{"ticker": "CMM", "overview": {"name": "Capricorn Metals Ltd", "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": "CMM", "has_prices": true, "as_of": "2026-09-18", "last": 15.11, "prev_close": 14.41, "change": 0.6999999999999993, "change_pct": 0.04857737682165158, "session_volume": 10215142.0, "vwap_5": 14.95018588720386, "vwap_20": 15.841195865880795, "vwap_60": 14.701999609314923, "vwap_250": 13.54368894605866, "high_52w": 17.78, "low_52w": 9.41, "avg_volume_20": 2420651.05, "sessions": 400, "market_cap": {"value": 6587434895.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136099", "src": "ASX", "ticker": "CMM", "cik": "", "company": "Capricorn Metals Ltd", "company_raw": "Capricorn Metals LTD", "who": "", "who_key": "", "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": "A director just moved their CMM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136099", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03131965", "src": "ASX", "ticker": "CMM", "cik": "", "company": "Capricorn Metals Ltd", "company_raw": "Capricorn Metals 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": "A whale crosses a substantial-holding line in CMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131965", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-11", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-11-21", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/cmm", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2008-11-21", "last_seen": "2008-11-21", "status": "past", "notices": 1}, {"name": "Corrected", "first_seen": "2019-07-11", "last_seen": "2019-07-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154732-6A1352162"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Further High-Grade Results at Lexington", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152697-6A1351166"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151930-6A1350813"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to shareholders regarding AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151928-6A1350812"}, {"date": "2026-10-04", "form": "Progress Report", "title": "September 2026 Quarterly Production Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144144-6A1347580"}, {"date": "2026-09-28", "form": "Notice Of Meeting", "title": "Date of AGM and Closing of Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140951-6A1346131"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Karlawinda Expansion Project Completed on Schedule", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138407-6A1345047"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132040-6A1342298"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132029-6A1342296"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - CMM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132025-6A1342295"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Becoming a substantial holder from CMM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127906-6A1340818"}], "performance": {"ticker": "CMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-07-07", "close": 1.2629898, "volume": 669661.0}, {"date": "2008-07-08", "close": 1.1460463, "volume": 348822.0}, {"date": "2008-07-09", "close": 1.169435, "volume": 133923.0}, {"date": "2008-07-10", "close": 1.1226576, "volume": 25696.0}, {"date": "2008-07-11", "close": 1.169435, "volume": 153108.0}, {"date": "2008-07-14", "close": 1.0992689, "volume": 71103.0}, {"date": "2008-07-15", "close": 1.1226576, "volume": 78262.0}, {"date": "2008-07-16", "close": 1.1226576, "volume": 42138.0}, {"date": "2008-07-18", "close": 1.0057141, "volume": 25653.0}, {"date": "2008-07-21", "close": 1.0524915, "volume": 35680.0}, {"date": "2008-07-22", "close": 0.9823254, "volume": 153031.0}, {"date": "2008-07-23", "close": 1.0291028, "volume": 33585.0}, {"date": "2008-07-24", "close": 0.9823254, "volume": 83119.0}, {"date": "2008-07-25", "close": 0.9823254, "volume": 28443.0}, {"date": "2008-07-28", "close": 0.935548, "volume": 10475.0}, {"date": "2008-07-29", "close": 0.935548, "volume": 93528.0}, {"date": "2008-07-30", "close": 0.935548, "volume": 9620.0}, {"date": "2008-07-31", "close": 1.0057141, "volume": 44689.0}, {"date": "2008-08-01", "close": 0.935548, "volume": 55787.0}, {"date": "2008-08-04", "close": 0.935548, "volume": 15499.0}, {"date": "2008-08-05", "close": 0.9121593, "volume": 28003.0}, {"date": "2008-08-06", "close": 0.9121593, "volume": 37081.0}, {"date": "2008-08-07", "close": 0.9121593, "volume": 14238.0}, {"date": "2008-08-08", "close": 0.9121593, "volume": 1427.0}, {"date": "2008-08-11", "close": 0.9121593, "volume": 6841.0}, {"date": "2008-08-12", "close": 0.8419932, "volume": 3848.0}, {"date": "2008-08-13", "close": 0.935548, "volume": 16461.0}, {"date": "2008-08-14", "close": 0.935548, "volume": 4527.0}, {"date": "2008-08-15", "close": 0.935548, "volume": 11758.0}, {"date": "2008-08-18", "close": 0.7952158, "volume": 21608.0}, {"date": "2008-08-19", "close": 0.7952158, "volume": 1069.0}, {"date": "2008-08-20", "close": 0.7250497, "volume": 3207.0}, {"date": "2008-08-26", "close": 0.7484384, "volume": 5344.0}, {"date": "2008-08-27", "close": 0.7484384, "volume": 17102.0}, {"date": "2008-08-28", "close": 0.7718271, "volume": 34547.0}, {"date": "2008-08-29", "close": 0.8419932, "volume": 214.0}, {"date": "2008-09-01", "close": 0.7952158, "volume": 7482.0}, {"date": "2008-09-02", "close": 0.7484384, "volume": 18241.0}, {"date": "2008-09-03", "close": 0.7718271, "volume": 7338.0}, {"date": "2008-09-04", "close": 0.701661, "volume": 19240.0}, {"date": "2008-09-05", "close": 0.701661, "volume": 29929.0}, {"date": "2008-09-08", "close": 0.7250497, "volume": 15345.0}, {"date": "2008-09-09", "close": 0.7250497, "volume": 7482.0}, {"date": "2008-09-10", "close": 0.6548836, "volume": 14964.0}, {"date": "2008-09-12", "close": 0.701661, "volume": 10471.0}, {"date": "2008-09-16", "close": 0.5613288, "volume": 17790.0}, {"date": "2008-09-17", "close": 0.5847175, "volume": 36487.0}, {"date": "2008-09-18", "close": 0.467774, "volume": 32067.0}, {"date": "2008-09-19", "close": 0.6548836, "volume": 14964.0}, {"date": "2008-09-22", "close": 0.6314949, "volume": 11972.0}, {"date": "2008-09-23", "close": 0.6081062, "volume": 7101.0}, {"date": "2008-09-24", "close": 0.6314949, "volume": 17744.0}, {"date": "2008-09-25", "close": 0.6782723, "volume": 36654.0}, {"date": "2008-09-26", "close": 0.6548836, "volume": 12045.0}, {"date": "2008-09-30", "close": 0.6081062, "volume": 18193.0}, {"date": "2008-10-02", "close": 0.5145514, "volume": 53851.0}, {"date": "2008-10-03", "close": 0.5145514, "volume": 49064.0}, {"date": "2008-10-07", "close": 0.467774, "volume": 5986.0}, {"date": "2008-10-08", "close": 0.3508305, "volume": 48528.0}, {"date": "2008-10-09", "close": 0.3508305, "volume": 42200.0}, {"date": "2008-10-10", "close": 0.2806644, "volume": 84998.0}, {"date": "2008-10-13", "close": 0.3040531, "volume": 58362.0}, {"date": "2008-10-14", "close": 0.3040531, "volume": 2138.0}, {"date": "2008-10-15", "close": 0.37889694, "volume": 4917.0}, {"date": "2008-10-16", "close": 0.37889694, "volume": 11330.0}, {"date": "2008-10-17", "close": 0.37889694, "volume": 1924.0}, {"date": "2008-10-20", "close": 0.3040531, "volume": 6841.0}, {"date": "2008-10-22", "close": 0.2806644, "volume": 13340.0}, {"date": "2008-10-23", "close": 0.2806644, "volume": 107.0}, {"date": "2008-10-27", "close": 0.21985378, "volume": 32067.0}, {"date": "2008-10-30", "close": 0.25259796, "volume": 64134.0}, {"date": "2008-11-04", "close": 0.2806644, "volume": 9086.0}, {"date": "2008-11-05", "close": 0.2806644, "volume": 7995.0}, {"date": "2008-11-07", "close": 0.23856474, "volume": 32067.0}, {"date": "2008-11-10", "close": 0.23856474, "volume": 10689.0}, {"date": "2008-11-12", "close": 0.21985378, "volume": 4276.0}, {"date": "2008-11-13", "close": 0.21985378, "volume": 17145.0}, {"date": "2008-11-14", "close": 0.19646508, "volume": 20309.0}, {"date": "2008-11-17", "close": 0.19646508, "volume": 8124.0}, {"date": "2008-11-18", "close": 0.1637209, "volume": 7482.0}, {"date": "2008-11-19", "close": 0.1637209, "volume": 21271.0}, {"date": "2008-11-20", "close": 0.1169435, "volume": 129295.0}, {"date": "2008-11-21", "close": 0.1169435, "volume": 21378.0}, {"date": "2008-11-25", "close": 0.13097672, "volume": 19240.0}, {"date": "2008-11-26", "close": 0.13097672, "volume": 5344.0}, {"date": "2008-11-28", "close": 0.12629898, "volume": 21378.0}, {"date": "2008-12-08", "close": 0.12629898, "volume": 23900.0}, {"date": "2008-12-11", "close": 0.12629898, "volume": 21378.0}, {"date": "2008-12-16", "close": 0.12629898, "volume": 26722.0}, {"date": "2008-12-19", "close": 0.1403322, "volume": 10689.0}, {"date": "2008-12-22", "close": 0.1403322, "volume": 16033.0}, {"date": "2009-01-02", "close": 0.15436542, "volume": 10689.0}, {"date": "2009-01-05", "close": 0.1637209, "volume": 6413.0}, {"date": "2009-01-07", "close": 0.26195344, "volume": 2138.0}, {"date": "2009-01-08", "close": 0.25259796, "volume": 10689.0}, {"date": "2009-01-12", "close": 0.19646508, "volume": 21378.0}, {"date": "2009-01-19", "close": 0.1871096, "volume": 12827.0}, {"date": "2009-01-22", "close": 0.17775412, "volume": 36342.0}, {"date": "2009-01-30", "close": 0.16839864, "volume": 34424.0}, {"date": "2009-02-09", "close": 0.1403322, "volume": 41687.0}, {"date": "2009-02-13", "close": 0.1403322, "volume": 106889.0}, {"date": "2009-02-16", "close": 0.13097672, "volume": 63914.0}, {"date": "2009-02-20", "close": 0.12629898, "volume": 42756.0}, {"date": "2009-02-23", "close": 0.12162124, "volume": 21378.0}, {"date": "2009-02-24", "close": 0.12162124, "volume": 1069.0}, {"date": "2009-03-04", "close": 0.09823254, "volume": 64347.0}, {"date": "2009-03-10", "close": 0.1403322, "volume": 71616.0}, {"date": "2009-03-16", "close": 0.1403322, "volume": 5344.0}, {"date": "2009-03-17", "close": 0.1403322, "volume": 11972.0}, {"date": "2009-03-18", "close": 0.1403322, "volume": 9406.0}, {"date": "2009-03-20", "close": 0.12629898, "volume": 21378.0}, {"date": "2009-04-02", "close": 0.12629898, "volume": 106889.0}, {"date": "2009-04-06", "close": 0.1403322, "volume": 21378.0}, {"date": "2009-04-07", "close": 0.1403322, "volume": 10689.0}, {"date": "2009-04-08", "close": 0.1403322, "volume": 492225.0}, {"date": "2009-04-16", "close": 0.15904316, "volume": 160334.0}, {"date": "2009-04-17", "close": 0.1637209, "volume": 21378.0}, {"date": "2009-04-21", "close": 0.18243186, "volume": 4276.0}, {"date": "2009-04-24", "close": 0.18243186, "volume": 2138.0}, {"date": "2009-04-29", "close": 0.1637209, "volume": 30570.0}, {"date": "2009-05-01", "close": 0.18243186, "volume": 2138.0}, {"date": "2009-05-05", "close": 0.1871096, "volume": 5344.0}, {"date": "2009-05-07", "close": 0.2104983, "volume": 11758.0}, {"date": "2009-05-08", "close": 0.1871096, "volume": 41687.0}, {"date": "2009-05-11", "close": 0.17775412, "volume": 86153.0}, {"date": "2009-05-13", "close": 0.17775412, "volume": 10689.0}, {"date": "2009-05-15", "close": 0.24792022, "volume": 5344.0}, {"date": "2009-05-25", "close": 0.17775412, "volume": 10689.0}, {"date": "2009-05-26", "close": 0.17775412, "volume": 58789.0}, {"date": "2009-05-28", "close": 0.18243186, "volume": 32067.0}, {"date": "2009-06-01", "close": 0.1871096, "volume": 12827.0}, {"date": "2009-06-02", "close": 0.18243186, "volume": 10689.0}, {"date": "2009-06-04", "close": 0.1871096, "volume": 13896.0}, {"date": "2009-06-05", "close": 0.1871096, "volume": 12827.0}, {"date": "2009-06-09", "close": 0.17775412, "volume": 10689.0}, {"date": "2009-06-10", "close": 0.1871096, "volume": 29929.0}, {"date": "2009-06-11", "close": 0.17775412, "volume": 2138.0}, {"date": "2009-06-12", "close": 0.1871096, "volume": 24779.0}, {"date": "2009-06-15", "close": 0.20114282, "volume": 33730.0}, {"date": "2009-06-16", "close": 0.20114282, "volume": 7482.0}, {"date": "2009-06-17", "close": 0.2104983, "volume": 3634.0}, {"date": "2009-06-18", "close": 0.17775412, "volume": 43825.0}, {"date": "2009-06-19", "close": 0.17775412, "volume": 2779.0}, {"date": "2009-06-23", "close": 0.1637209, "volume": 174229.0}, {"date": "2009-06-24", "close": 0.1637209, "volume": 16033.0}, {"date": "2009-06-25", "close": 0.15904316, "volume": 90856.0}, {"date": "2009-06-26", "close": 0.16839864, "volume": 53445.0}, {"date": "2009-06-29", "close": 0.16839864, "volume": 32441.0}, {"date": "2009-06-30", "close": 0.16839864, "volume": 80167.0}, {"date": "2009-07-06", "close": 0.15904316, "volume": 77028.0}, {"date": "2009-07-09", "close": 0.15904316, "volume": 11758.0}, {"date": "2009-07-13", "close": 0.15436542, "volume": 21378.0}, {"date": "2009-07-14", "close": 0.1637209, "volume": 3801.0}, {"date": "2009-07-17", "close": 0.15904316, "volume": 32067.0}, {"date": "2009-07-20", "close": 0.15904316, "volume": 4298.0}, {"date": "2009-07-21", "close": 0.14500994, "volume": 38457.0}, {"date": "2009-07-24", "close": 0.14500994, "volume": 43.0}, {"date": "2009-07-28", "close": 0.1637209, "volume": 37368.0}, {"date": "2009-08-04", "close": 0.15904316, "volume": 3860.0}, {"date": "2009-08-10", "close": 0.1871096, "volume": 5344.0}, {"date": "2009-08-13", "close": 0.19178734, "volume": 29929.0}, {"date": "2009-08-14", "close": 0.24792022, "volume": 30065.0}, {"date": "2009-08-17", "close": 0.24792022, "volume": 5344.0}, {"date": "2009-08-18", "close": 0.24324248, "volume": 21793.0}, {"date": "2009-08-19", "close": 0.24324248, "volume": 32067.0}, {"date": "2009-08-20", "close": 0.24324248, "volume": 37195.0}, {"date": "2009-08-24", "close": 0.27130892, "volume": 22981.0}, {"date": "2009-08-25", "close": 0.31808632, "volume": 48100.0}, {"date": "2009-08-28", "close": 0.30873084, "volume": 10689.0}, {"date": "2009-09-01", "close": 0.31340858, "volume": 17102.0}, {"date": "2009-09-02", "close": 0.30873084, "volume": 32067.0}, {"date": "2009-09-03", "close": 0.30873084, "volume": 5344.0}, {"date": "2009-09-07", "close": 0.3274418, "volume": 8551.0}, {"date": "2009-09-08", "close": 0.3040531, "volume": 10689.0}, {"date": "2009-09-16", "close": 0.2806644, "volume": 74822.0}, {"date": "2009-09-23", "close": 0.2806644, "volume": 68189.0}, {"date": "2009-09-24", "close": 0.34147502, "volume": 149645.0}, {"date": "2009-09-25", "close": 0.33211954, "volume": 13794.0}, {"date": "2009-09-28", "close": 0.3508305, "volume": 22874.0}, {"date": "2009-09-29", "close": 0.39293016, "volume": 76747.0}, {"date": "2009-09-30", "close": 0.3508305, "volume": 58912.0}, {"date": "2009-10-01", "close": 0.34147502, "volume": 36920.0}, {"date": "2009-10-02", "close": 0.3508305, "volume": 92014.0}, {"date": "2009-10-05", "close": 0.33679728, "volume": 12185.0}, {"date": "2009-10-06", "close": 0.34615276, "volume": 3634.0}, {"date": "2009-10-07", "close": 0.34615276, "volume": 113944.0}, {"date": "2009-10-08", "close": 0.34615276, "volume": 25653.0}, {"date": "2009-10-13", "close": 0.33679728, "volume": 17102.0}, {"date": "2009-10-14", "close": 0.34615276, "volume": 28860.0}, {"date": "2009-10-16", "close": 0.33679728, "volume": 5344.0}, {"date": "2009-10-22", "close": 0.34147502, "volume": 4276.0}, {"date": "2009-10-23", "close": 0.33211954, "volume": 32065.0}, {"date": "2009-10-27", "close": 0.31340858, "volume": 35665.0}, {"date": "2009-10-28", "close": 0.29937536, "volume": 20790.0}, {"date": "2009-10-29", "close": 0.2806644, "volume": 13896.0}, {"date": "2009-11-02", "close": 0.2806644, "volume": 4863.0}, {"date": "2009-11-04", "close": 0.30873084, "volume": 27203.0}, {"date": "2009-11-05", "close": 0.31340858, "volume": 26241.0}, {"date": "2009-11-09", "close": 0.3040531, "volume": 15445.0}, {"date": "2009-11-10", "close": 0.3274418, "volume": 89787.0}, {"date": "2009-11-17", "close": 0.33679728, "volume": 15649.0}, {"date": "2009-11-18", "close": 0.34147502, "volume": 168592.0}, {"date": "2009-11-19", "close": 0.36486372, "volume": 54936.0}, {"date": "2009-11-20", "close": 0.36954146, "volume": 59858.0}, {"date": "2009-11-23", "close": 0.38825242, "volume": 69478.0}, {"date": "2009-11-24", "close": 0.39293016, "volume": 53799.0}, {"date": "2009-11-25", "close": 0.3742192, "volume": 55446.0}, {"date": "2009-11-26", "close": 0.36954146, "volume": 4216.0}, {"date": "2009-12-01", "close": 0.3976079, "volume": 137994.0}, {"date": "2009-12-02", "close": 0.3742192, "volume": 41794.0}, {"date": "2009-12-03", "close": 0.3742192, "volume": 2715.0}, {"date": "2009-12-04", "close": 0.3742192, "volume": 7974.0}, {"date": "2009-12-08", "close": 0.33211954, "volume": 29929.0}, {"date": "2009-12-10", "close": 0.34615276, "volume": 21378.0}, {"date": "2009-12-14", "close": 0.3742192, "volume": 51307.0}, {"date": "2009-12-15", "close": 0.4209966, "volume": 74597.0}, {"date": "2009-12-16", "close": 0.4209966, "volume": 11758.0}, {"date": "2009-12-18", "close": 0.4209966, "volume": 3.0}, {"date": "2009-12-23", "close": 0.4209966, "volume": 4320.0}, {"date": "2009-12-24", "close": 0.40228564, "volume": 21378.0}, {"date": "2009-12-29", "close": 0.37889694, "volume": 3207.0}, {"date": "2009-12-30", "close": 0.37889694, "volume": 5344.0}, {"date": "2010-01-05", "close": 0.3742192, "volume": 10689.0}, {"date": "2010-01-06", "close": 0.37889694, "volume": 10689.0}, {"date": "2010-01-08", "close": 0.35550824, "volume": 68409.0}, {"date": "2010-01-11", "close": 0.35550824, "volume": 4276.0}, {"date": "2010-01-12", "close": 0.35550824, "volume": 21378.0}, {"date": "2010-01-18", "close": 0.35550824, "volume": 12827.0}, {"date": "2010-01-19", "close": 0.34147502, "volume": 13105.0}, {"date": "2010-01-21", "close": 0.36954146, "volume": 25226.0}, {"date": "2010-01-22", "close": 0.33211954, "volume": 2138.0}, {"date": "2010-01-25", "close": 0.33211954, "volume": 6841.0}, {"date": "2010-01-29", "close": 0.31808632, "volume": 25504.0}, {"date": "2010-02-01", "close": 0.31340858, "volume": 56224.0}, {"date": "2010-02-02", "close": 0.30873084, "volume": 33777.0}, {"date": "2010-02-04", "close": 0.29469762, "volume": 16033.0}, {"date": "2010-02-05", "close": 0.28534214, "volume": 39549.0}, {"date": "2010-02-12", "close": 0.25259796, "volume": 10689.0}, {"date": "2010-02-16", "close": 0.25259796, "volume": 10689.0}, {"date": "2010-02-17", "close": 0.2806644, "volume": 25653.0}, {"date": "2010-02-18", "close": 0.24324248, "volume": 65640.0}, {"date": "2010-02-19", "close": 0.24792022, "volume": 2005.0}, {"date": "2010-02-22", "close": 0.233887, "volume": 21378.0}, {"date": "2010-03-04", "close": 0.2104983, "volume": 8551.0}, {"date": "2010-03-05", "close": 0.21517604, "volume": 25653.0}, {"date": "2010-03-08", "close": 0.21517604, "volume": 5344.0}, {"date": "2010-03-09", "close": 0.21517604, "volume": 32067.0}, {"date": "2010-03-10", "close": 0.21517604, "volume": 4276.0}, {"date": "2010-03-11", "close": 0.21517604, "volume": 19668.0}, {"date": "2010-03-15", "close": 0.233887, "volume": 6413.0}, {"date": "2010-03-16", "close": 0.233887, "volume": 10689.0}, {"date": "2010-03-24", "close": 0.2104983, "volume": 27791.0}, {"date": "2010-03-25", "close": 0.19178734, "volume": 5344.0}, {"date": "2010-03-26", "close": 0.19178734, "volume": 106889.0}, {"date": "2010-03-29", "close": 0.19178734, "volume": 4489.0}, {"date": "2010-03-31", "close": 0.1871096, "volume": 56619.0}, {"date": "2010-04-06", "close": 0.19646508, "volume": 2138.0}, {"date": "2010-04-07", "close": 0.19646508, "volume": 17102.0}, {"date": "2010-04-09", "close": 0.233887, "volume": 5344.0}, {"date": "2010-04-12", "close": 0.24792022, "volume": 21378.0}, {"date": "2010-04-13", "close": 0.2104983, "volume": 32067.0}, {"date": "2010-04-14", "close": 0.19178734, "volume": 48421.0}, {"date": "2010-04-16", "close": 0.233887, "volume": 6413.0}, {"date": "2010-04-19", "close": 0.233887, "volume": 14838.0}, {"date": "2010-04-21", "close": 0.2806644, "volume": 1517.0}, {"date": "2010-04-22", "close": 0.19178734, "volume": 27738.0}, {"date": "2010-05-03", "close": 0.20582056, "volume": 21378.0}, {"date": "2010-05-06", "close": 0.19646508, "volume": 7290.0}, {"date": "2010-05-07", "close": 0.19178734, "volume": 34557.0}, {"date": "2010-05-10", "close": 0.19178734, "volume": 13410.0}, {"date": "2010-05-12", "close": 0.17307638, "volume": 41238.0}, {"date": "2010-05-13", "close": 0.17307638, "volume": 53445.0}, {"date": "2010-05-14", "close": 0.17307638, "volume": 32067.0}, {"date": "2010-05-17", "close": 0.17307638, "volume": 106889.0}, {"date": "2010-05-18", "close": 0.17307638, "volume": 5344.0}, {"date": "2010-05-19", "close": 0.17307638, "volume": 26722.0}, {"date": "2010-05-25", "close": 0.1403322, "volume": 42745.0}, {"date": "2010-05-26", "close": 0.14500994, "volume": 13361.0}, {"date": "2010-05-28", "close": 0.17775412, "volume": 120678.0}, {"date": "2010-05-31", "close": 0.17307638, "volume": 42756.0}, {"date": "2010-06-02", "close": 0.1637209, "volume": 34205.0}, {"date": "2010-06-03", "close": 0.1871096, "volume": 5344.0}, {"date": "2010-06-08", "close": 0.15436542, "volume": 12827.0}, {"date": "2010-06-09", "close": 0.15436542, "volume": 12827.0}, {"date": "2010-06-10", "close": 0.15436542, "volume": 4276.0}, {"date": "2010-06-11", "close": 0.15436542, "volume": 5344.0}, {"date": "2010-06-17", "close": 0.13565446, "volume": 164609.0}, {"date": "2010-06-21", "close": 0.14968768, "volume": 89787.0}, {"date": "2010-06-22", "close": 0.14968768, "volume": 59858.0}, {"date": "2010-06-24", "close": 0.13097672, "volume": 67768.0}, {"date": "2010-06-25", "close": 0.1169435, "volume": 7482.0}, {"date": "2010-06-28", "close": 0.1169435, "volume": 20309.0}, {"date": "2010-06-29", "close": 0.10758802, "volume": 74540.0}, {"date": "2010-06-30", "close": 0.20582056, "volume": 427127.0}, {"date": "2010-07-01", "close": 0.21517604, "volume": 167251.0}, {"date": "2010-07-02", "close": 0.2104983, "volume": 18482.0}, {"date": "2010-07-05", "close": 0.20582056, "volume": 33136.0}, {"date": "2010-07-06", "close": 0.20114282, "volume": 13896.0}, {"date": "2010-07-07", "close": 0.1637209, "volume": 50238.0}, {"date": "2010-07-08", "close": 0.1871096, "volume": 16033.0}, {"date": "2010-07-09", "close": 0.1871096, "volume": 16033.0}, {"date": "2010-07-12", "close": 0.1871096, "volume": 42756.0}, {"date": "2010-07-13", "close": 0.2104983, "volume": 128267.0}, {"date": "2010-07-14", "close": 0.20114282, "volume": 174337.0}, {"date": "2010-07-16", "close": 0.22920926, "volume": 58789.0}, {"date": "2010-07-19", "close": 0.34615276, "volume": 103896.0}, {"date": "2010-07-20", "close": 0.31808632, "volume": 274684.0}, {"date": "2010-07-21", "close": 0.29937536, "volume": 147721.0}, {"date": "2010-07-22", "close": 0.33211954, "volume": 134005.0}, {"date": "2010-07-23", "close": 0.4209966, "volume": 404291.0}, {"date": "2010-07-26", "close": 0.42567434, "volume": 100117.0}, {"date": "2010-07-27", "close": 0.4209966, "volume": 83255.0}, {"date": "2010-07-28", "close": 0.4209966, "volume": 16675.0}, {"date": "2010-07-29", "close": 0.4209966, "volume": 45427.0}, {"date": "2010-07-30", "close": 0.43035208, "volume": 47139.0}, {"date": "2010-08-02", "close": 0.40228564, "volume": 42756.0}, {"date": "2010-08-03", "close": 0.3742192, "volume": 70012.0}, {"date": "2010-08-04", "close": 0.3742192, "volume": 29395.0}, {"date": "2010-08-06", "close": 0.3040531, "volume": 76960.0}, {"date": "2010-08-10", "close": 0.3274418, "volume": 10689.0}, {"date": "2010-08-11", "close": 0.3508305, "volume": 16888.0}, {"date": "2010-08-12", "close": 0.3508305, "volume": 16033.0}, {"date": "2010-08-13", "close": 0.3976079, "volume": 29647.0}, {"date": "2010-08-16", "close": 0.38357468, "volume": 29929.0}, {"date": "2010-08-17", "close": 0.3976079, "volume": 70654.0}, {"date": "2010-08-18", "close": 0.41631886, "volume": 53445.0}, {"date": "2010-08-19", "close": 0.3976079, "volume": 41687.0}, {"date": "2010-08-20", "close": 0.3976079, "volume": 10905.0}, {"date": "2010-08-23", "close": 0.38357468, "volume": 32067.0}, {"date": "2010-08-24", "close": 0.40228564, "volume": 128267.0}, {"date": "2010-08-25", "close": 0.38825242, "volume": 56053.0}, {"date": "2010-08-30", "close": 0.35550824, "volume": 5344.0}, {"date": "2010-09-02", "close": 0.3508305, "volume": 96200.0}, {"date": "2010-09-03", "close": 0.34615276, "volume": 5344.0}, {"date": "2010-09-06", "close": 0.34615276, "volume": 16033.0}, {"date": "2010-09-07", "close": 0.34615276, "volume": 20525.0}, {"date": "2010-09-09", "close": 0.33211954, "volume": 42756.0}, {"date": "2010-09-13", "close": 0.3976079, "volume": 12185.0}, {"date": "2010-09-14", "close": 0.38825242, "volume": 40618.0}, {"date": "2010-09-15", "close": 0.38825242, "volume": 11758.0}, {"date": "2010-09-17", "close": 1.0758802, "volume": 8675639.0}, {"date": "2010-09-20", "close": 0.9589367, "volume": 5450335.0}, {"date": "2010-09-21", "close": 0.9823254, "volume": 705736.0}, {"date": "2010-09-24", "close": 1.169435, "volume": 2025271.0}, {"date": "2010-09-27", "close": 1.169435, "volume": 515019.0}, {"date": "2010-09-28", "close": 1.0758802, "volume": 406286.0}, {"date": "2010-09-29", "close": 1.0291028, "volume": 481741.0}, {"date": "2010-09-30", "close": 1.1226576, "volume": 263998.0}, {"date": "2010-10-01", "close": 1.0992689, "volume": 176723.0}, {"date": "2010-10-04", "close": 1.2162124, "volume": 507389.0}, {"date": "2010-10-05", "close": 1.1226576, "volume": 331443.0}, {"date": "2010-10-06", "close": 1.0291028, "volume": 670480.0}, {"date": "2010-10-07", "close": 1.0057141, "volume": 332913.0}, {"date": "2010-10-08", "close": 1.0057141, "volume": 196168.0}, {"date": "2010-10-11", "close": 0.9823254, "volume": 236973.0}, {"date": "2010-10-12", "close": 1.0057141, "volume": 85426.0}, {"date": "2010-10-13", "close": 0.935548, "volume": 176497.0}, {"date": "2010-10-14", "close": 0.8887706, "volume": 630760.0}, {"date": "2010-10-15", "close": 1.0291028, "volume": 300735.0}, {"date": "2010-10-18", "close": 1.0524915, "volume": 124676.0}, {"date": "2010-10-19", "close": 1.0057141, "volume": 51307.0}, {"date": "2010-10-20", "close": 1.0057141, "volume": 166301.0}, {"date": "2010-10-21", "close": 0.9589367, "volume": 118822.0}, {"date": "2010-10-22", "close": 0.9589367, "volume": 63172.0}, {"date": "2010-10-25", "close": 0.8653819, "volume": 49319.0}, {"date": "2010-10-26", "close": 0.935548, "volume": 17102.0}, {"date": "2010-10-27", "close": 0.9121593, "volume": 27791.0}, {"date": "2010-10-28", "close": 0.5379401, "volume": 2190091.0}, {"date": "2010-10-29", "close": 0.5145514, "volume": 397148.0}, {"date": "2010-11-01", "close": 0.467774, "volume": 598626.0}, {"date": "2010-11-02", "close": 0.4911627, "volume": 86954.0}, {"date": "2010-11-03", "close": 0.467774, "volume": 77315.0}, {"date": "2010-11-04", "close": 0.43970756, "volume": 97405.0}, {"date": "2010-11-05", "close": 0.4443853, "volume": 162685.0}, {"date": "2010-11-08", "close": 0.41164112, "volume": 113142.0}, {"date": "2010-11-09", "close": 0.38357468, "volume": 196477.0}, {"date": "2010-11-10", "close": 0.4209966, "volume": 93356.0}, {"date": "2010-11-11", "close": 0.43502982, "volume": 44531.0}, {"date": "2010-11-12", "close": 0.467774, "volume": 72257.0}, {"date": "2010-11-15", "close": 0.467774, "volume": 27182.0}, {"date": "2010-11-16", "close": 0.4911627, "volume": 17102.0}, {"date": "2010-11-17", "close": 0.4911627, "volume": 45642.0}, {"date": "2010-11-18", "close": 0.4443853, "volume": 63577.0}, {"date": "2010-11-19", "close": 0.43502982, "volume": 9620.0}, {"date": "2010-11-24", "close": 0.3742192, "volume": 110343.0}, {"date": "2010-11-25", "close": 0.41631886, "volume": 22976.0}, {"date": "2010-11-26", "close": 0.36954146, "volume": 38421.0}, {"date": "2010-11-29", "close": 0.336805, "volume": 220098.0}, {"date": "2010-11-30", "close": 0.3608625, "volume": 81564.0}, {"date": "2010-12-01", "close": 0.356051, "volume": 74582.0}, {"date": "2010-12-02", "close": 0.3416165, "volume": 185363.0}, {"date": "2010-12-03", "close": 0.3512395, "volume": 19952.0}, {"date": "2010-12-06", "close": 0.356051, "volume": 59649.0}, {"date": "2010-12-07", "close": 0.3416165, "volume": 85213.0}, {"date": "2010-12-08", "close": 0.3416165, "volume": 299086.0}, {"date": "2010-12-09", "close": 0.346428, "volume": 181648.0}, {"date": "2010-12-10", "close": 0.3416165, "volume": 27522.0}, {"date": "2010-12-13", "close": 0.3416165, "volume": 33861.0}, {"date": "2010-12-14", "close": 0.3416165, "volume": 291389.0}, {"date": "2010-12-15", "close": 0.3416165, "volume": 127608.0}, {"date": "2010-12-16", "close": 0.336805, "volume": 42366.0}, {"date": "2010-12-17", "close": 0.3319935, "volume": 146066.0}, {"date": "2010-12-20", "close": 0.3608625, "volume": 308037.0}, {"date": "2010-12-21", "close": 0.394543, "volume": 219199.0}, {"date": "2010-12-22", "close": 0.3608625, "volume": 95469.0}, {"date": "2010-12-23", "close": 0.336805, "volume": 383880.0}, {"date": "2010-12-24", "close": 0.3319935, "volume": 177081.0}, {"date": "2010-12-29", "close": 0.3704855, "volume": 147454.0}, {"date": "2010-12-30", "close": 0.3704855, "volume": 125764.0}, {"date": "2010-12-31", "close": 0.346428, "volume": 169386.0}, {"date": "2011-01-04", "close": 0.3416165, "volume": 136796.0}, {"date": "2011-01-05", "close": 0.365674, "volume": 277460.0}, {"date": "2011-01-06", "close": 0.356051, "volume": 184536.0}, {"date": "2011-01-07", "close": 0.3512395, "volume": 146372.0}, {"date": "2011-01-10", "close": 0.336805, "volume": 85109.0}, {"date": "2011-01-11", "close": 0.3416165, "volume": 43645.0}, {"date": "2011-01-12", "close": 0.336805, "volume": 156690.0}, {"date": "2011-01-13", "close": 0.336805, "volume": 87914.0}, {"date": "2011-01-14", "close": 0.3512395, "volume": 192906.0}, {"date": "2011-01-17", "close": 0.346428, "volume": 196592.0}, {"date": "2011-01-18", "close": 0.3704855, "volume": 278188.0}, {"date": "2011-01-19", "close": 0.365674, "volume": 417519.0}, {"date": "2011-01-20", "close": 0.3608625, "volume": 162063.0}, {"date": "2011-01-21", "close": 0.336805, "volume": 236043.0}, {"date": "2011-01-24", "close": 0.3319935, "volume": 249694.0}, {"date": "2011-01-25", "close": 0.3319935, "volume": 128053.0}, {"date": "2011-01-27", "close": 0.327182, "volume": 90512.0}, {"date": "2011-01-28", "close": 0.3223705, "volume": 63277.0}, {"date": "2011-01-31", "close": 0.3127475, "volume": 202037.0}, {"date": "2011-02-01", "close": 0.3127475, "volume": 40683.0}, {"date": "2011-02-02", "close": 0.3127475, "volume": 147133.0}, {"date": "2011-02-03", "close": 0.336805, "volume": 144884.0}, {"date": "2011-02-04", "close": 0.317559, "volume": 147186.0}, {"date": "2011-02-07", "close": 0.3223705, "volume": 72520.0}, {"date": "2011-02-08", "close": 0.3223705, "volume": 2924.0}, {"date": "2011-02-09", "close": 0.3416165, "volume": 199058.0}, {"date": "2011-02-10", "close": 0.3416165, "volume": 222293.0}, {"date": "2011-02-11", "close": 0.327182, "volume": 131092.0}, {"date": "2011-02-14", "close": 0.327182, "volume": 50504.0}, {"date": "2011-02-15", "close": 0.336805, "volume": 85625.0}, {"date": "2011-02-16", "close": 0.3127475, "volume": 227377.0}, {"date": "2011-02-17", "close": 0.3127475, "volume": 111954.0}, {"date": "2011-02-18", "close": 0.3127475, "volume": 47962.0}, {"date": "2011-02-21", "close": 0.3127475, "volume": 74966.0}, {"date": "2011-02-22", "close": 0.3223705, "volume": 10697.0}, {"date": "2011-02-23", "close": 0.3223705, "volume": 29097.0}, {"date": "2011-02-24", "close": 0.307936, "volume": 22446.0}, {"date": "2011-02-25", "close": 0.2935015, "volume": 181816.0}, {"date": "2011-02-28", "close": 0.298313, "volume": 61688.0}, {"date": "2011-03-01", "close": 0.2742555, "volume": 96730.0}, {"date": "2011-03-02", "close": 0.2742555, "volume": 10392.0}, {"date": "2011-03-03", "close": 0.2838785, "volume": 76853.0}, {"date": "2011-03-04", "close": 0.279067, "volume": 108996.0}, {"date": "2011-03-07", "close": 0.279067, "volume": 318.0}, {"date": "2011-03-08", "close": 0.2838785, "volume": 76269.0}, {"date": "2011-03-09", "close": 0.2838785, "volume": 10392.0}, {"date": "2011-03-10", "close": 0.28869, "volume": 70747.0}, {"date": "2011-03-11", "close": 0.28869, "volume": 44400.0}, {"date": "2011-03-14", "close": 0.2646325, "volume": 137587.0}, {"date": "2011-03-15", "close": 0.250198, "volume": 54745.0}, {"date": "2011-03-16", "close": 0.240575, "volume": 19744.0}, {"date": "2011-03-17", "close": 0.240575, "volume": 21075.0}, {"date": "2011-03-18", "close": 0.250198, "volume": 19453.0}, {"date": "2011-03-21", "close": 0.2357635, "volume": 31175.0}, {"date": "2011-03-22", "close": 0.2357635, "volume": 60720.0}, {"date": "2011-03-23", "close": 0.2165175, "volume": 32723.0}, {"date": "2011-03-24", "close": 0.2838785, "volume": 569256.0}, {"date": "2011-03-25", "close": 0.2742555, "volume": 118258.0}, {"date": "2011-03-28", "close": 0.279067, "volume": 28785.0}, {"date": "2011-03-29", "close": 0.28869, "volume": 165349.0}, {"date": "2011-03-30", "close": 0.279067, "volume": 87381.0}, {"date": "2011-03-31", "close": 0.2935015, "volume": 81056.0}, {"date": "2011-04-01", "close": 0.298313, "volume": 141237.0}, {"date": "2011-04-04", "close": 0.2935015, "volume": 69344.0}, {"date": "2011-04-05", "close": 0.2935015, "volume": 8559.0}, {"date": "2011-04-06", "close": 0.2935015, "volume": 49902.0}, {"date": "2011-04-07", "close": 0.2935015, "volume": 25682.0}, {"date": "2011-04-08", "close": 0.2838785, "volume": 25979.0}, {"date": "2011-04-11", "close": 0.2838785, "volume": 78001.0}, {"date": "2011-04-12", "close": 0.3031245, "volume": 39925.0}, {"date": "2011-04-13", "close": 0.2935015, "volume": 49583.0}, {"date": "2011-04-14", "close": 0.2838785, "volume": 20784.0}, {"date": "2011-04-15", "close": 0.28869, "volume": 27542.0}, {"date": "2011-04-18", "close": 0.28869, "volume": 43438.0}, {"date": "2011-04-19", "close": 0.279067, "volume": 45966.0}, {"date": "2011-04-20", "close": 0.2742555, "volume": 22862.0}, {"date": "2011-04-21", "close": 0.279067, "volume": 14334.0}, {"date": "2011-04-27", "close": 0.279067, "volume": 6624.0}, {"date": "2011-04-28", "close": 0.2646325, "volume": 22969.0}, {"date": "2011-04-29", "close": 0.2646325, "volume": 5674.0}, {"date": "2011-05-02", "close": 0.2646325, "volume": 31633.0}, {"date": "2011-05-03", "close": 0.2646325, "volume": 4813.0}, {"date": "2011-05-04", "close": 0.2453865, "volume": 28141.0}, {"date": "2011-05-05", "close": 0.2453865, "volume": 10392.0}, {"date": "2011-05-06", "close": 0.2453865, "volume": 5196.0}, {"date": "2011-05-10", "close": 0.2453865, "volume": 50840.0}, {"date": "2011-05-11", "close": 0.2453865, "volume": 62351.0}, {"date": "2011-05-13", "close": 0.240575, "volume": 24005.0}, {"date": "2011-05-16", "close": 0.240575, "volume": 25876.0}, {"date": "2011-05-17", "close": 0.240575, "volume": 125.0}, {"date": "2011-05-18", "close": 0.221329, "volume": 60272.0}, {"date": "2011-05-19", "close": 0.221329, "volume": 51959.0}, {"date": "2011-05-20", "close": 0.2261405, "volume": 41567.0}, {"date": "2011-05-23", "close": 0.2165175, "volume": 11616.0}, {"date": "2011-05-24", "close": 0.202083, "volume": 42422.0}, {"date": "2011-05-25", "close": 0.202083, "volume": 1673.0}, {"date": "2011-05-26", "close": 0.2068945, "volume": 39489.0}, {"date": "2011-05-31", "close": 0.202083, "volume": 10392.0}, {"date": "2011-06-01", "close": 0.202083, "volume": 64845.0}, {"date": "2011-06-02", "close": 0.1972715, "volume": 202874.0}, {"date": "2011-06-03", "close": 0.2068945, "volume": 130125.0}, {"date": "2011-06-06", "close": 0.1972715, "volume": 57966.0}, {"date": "2011-06-07", "close": 0.1972715, "volume": 25588.0}, {"date": "2011-06-14", "close": 0.1972715, "volume": 45304.0}, {"date": "2011-06-15", "close": 0.19246, "volume": 144346.0}, {"date": "2011-06-16", "close": 0.19246, "volume": 463365.0}, {"date": "2011-06-17", "close": 0.144345, "volume": 16939.0}, {"date": "2011-06-20", "close": 0.153968, "volume": 38450.0}, {"date": "2011-06-21", "close": 0.173214, "volume": 138782.0}, {"date": "2011-06-22", "close": 0.1684025, "volume": 166767.0}, {"date": "2011-06-23", "close": 0.163591, "volume": 133274.0}, {"date": "2011-06-24", "close": 0.1684025, "volume": 17666.0}, {"date": "2011-06-27", "close": 0.1587795, "volume": 90408.0}, {"date": "2011-06-28", "close": 0.163591, "volume": 169484.0}, {"date": "2011-06-29", "close": 0.182837, "volume": 372277.0}, {"date": "2011-06-30", "close": 0.1876485, "volume": 150473.0}, {"date": "2011-07-01", "close": 0.1876485, "volume": 43230.0}, {"date": "2011-07-04", "close": 0.2068945, "volume": 157856.0}, {"date": "2011-07-05", "close": 0.2165175, "volume": 19713.0}, {"date": "2011-07-06", "close": 0.2165175, "volume": 62351.0}, {"date": "2011-07-07", "close": 0.2357635, "volume": 144404.0}, {"date": "2011-07-08", "close": 0.2357635, "volume": 73281.0}, {"date": "2011-07-11", "close": 0.2357635, "volume": 10392.0}, {"date": "2011-07-12", "close": 0.211706, "volume": 31175.0}, {"date": "2011-07-13", "close": 0.211706, "volume": 82095.0}, {"date": "2011-07-14", "close": 0.240575, "volume": 10392.0}, {"date": "2011-07-18", "close": 0.1972715, "volume": 31175.0}, {"date": "2011-07-19", "close": 0.1876485, "volume": 585.0}, {"date": "2011-07-20", "close": 0.202083, "volume": 10178.0}, {"date": "2011-07-21", "close": 0.1972715, "volume": 28190.0}, {"date": "2011-07-25", "close": 0.19246, "volume": 57980.0}, {"date": "2011-07-26", "close": 0.19246, "volume": 143822.0}, {"date": "2011-07-27", "close": 0.1876485, "volume": 103918.0}, {"date": "2011-07-28", "close": 0.1876485, "volume": 8313.0}, {"date": "2011-07-29", "close": 0.1684025, "volume": 325285.0}, {"date": "2011-08-01", "close": 0.182837, "volume": 32192.0}, {"date": "2011-08-02", "close": 0.1780255, "volume": 103918.0}, {"date": "2011-08-03", "close": 0.1780255, "volume": 20921.0}, {"date": "2011-08-05", "close": 0.1491565, "volume": 83134.0}, {"date": "2011-08-08", "close": 0.1491565, "volume": 27005.0}, {"date": "2011-08-09", "close": 0.153968, "volume": 159268.0}, {"date": "2011-08-10", "close": 0.1684025, "volume": 31342.0}, {"date": "2011-08-11", "close": 0.1684025, "volume": 63257.0}, {"date": "2011-08-12", "close": 0.19246, "volume": 4157.0}, {"date": "2011-08-15", "close": 0.19246, "volume": 1039.0}, {"date": "2011-08-16", "close": 0.173214, "volume": 179778.0}, {"date": "2011-08-17", "close": 0.153968, "volume": 40494.0}, {"date": "2011-08-19", "close": 0.173214, "volume": 39107.0}, {"date": "2011-08-23", "close": 0.173214, "volume": 8313.0}, {"date": "2011-08-26", "close": 0.1587795, "volume": 20784.0}, {"date": "2011-08-29", "close": 0.153968, "volume": 5196.0}, {"date": "2011-09-05", "close": 0.1587795, "volume": 5853.0}, {"date": "2011-09-06", "close": 0.1587795, "volume": 7794.0}, {"date": "2011-09-09", "close": 0.182837, "volume": 63743.0}, {"date": "2011-09-12", "close": 0.1587795, "volume": 297205.0}, {"date": "2011-09-13", "close": 0.153968, "volume": 16627.0}, {"date": "2011-09-16", "close": 0.153968, "volume": 114309.0}, {"date": "2011-09-19", "close": 0.1491565, "volume": 51959.0}, {"date": "2011-09-20", "close": 0.1491565, "volume": 8313.0}, {"date": "2011-09-21", "close": 0.1395335, "volume": 213746.0}, {"date": "2011-09-29", "close": 0.144345, "volume": 149280.0}, {"date": "2011-10-05", "close": 0.1587795, "volume": 30512.0}, {"date": "2011-10-06", "close": 0.125099, "volume": 38398.0}, {"date": "2011-10-10", "close": 0.134722, "volume": 301797.0}, {"date": "2011-10-11", "close": 0.134722, "volume": 10392.0}, {"date": "2011-10-12", "close": 0.134722, "volume": 10392.0}, {"date": "2011-10-17", "close": 0.144345, "volume": 41567.0}, {"date": "2011-10-18", "close": 0.1395335, "volume": 31397.0}, {"date": "2011-10-19", "close": 0.1395335, "volume": 5196.0}, {"date": "2011-10-27", "close": 0.1395335, "volume": 12834.0}, {"date": "2011-11-02", "close": 0.144345, "volume": 11273.0}, {"date": "2011-11-04", "close": 0.1491565, "volume": 5398.0}, {"date": "2011-11-09", "close": 0.1587795, "volume": 181248.0}, {"date": "2011-11-11", "close": 0.1684025, "volume": 25979.0}, {"date": "2011-11-15", "close": 0.173214, "volume": 2909.0}, {"date": "2011-11-18", "close": 0.1780255, "volume": 3533.0}, {"date": "2011-11-21", "close": 0.1395335, "volume": 87849.0}, {"date": "2011-11-25", "close": 0.1395335, "volume": 168018.0}, {"date": "2011-11-28", "close": 0.1395335, "volume": 7274.0}, {"date": "2011-11-29", "close": 0.1299105, "volume": 27850.0}, {"date": "2011-12-01", "close": 0.134722, "volume": 40512.0}, {"date": "2011-12-02", "close": 0.1395335, "volume": 41567.0}, {"date": "2011-12-05", "close": 0.134722, "volume": 29928.0}, {"date": "2011-12-09", "close": 0.1395335, "volume": 1039.0}, {"date": "2011-12-12", "close": 0.1395335, "volume": 2598.0}, {"date": "2011-12-13", "close": 0.1395335, "volume": 2182.0}, {"date": "2011-12-16", "close": 0.1587795, "volume": 57362.0}, {"date": "2011-12-19", "close": 0.173214, "volume": 2558.0}, {"date": "2011-12-20", "close": 0.173214, "volume": 4806.0}, {"date": "2011-12-21", "close": 0.144345, "volume": 98722.0}, {"date": "2011-12-23", "close": 0.153968, "volume": 1039.0}, {"date": "2012-01-04", "close": 0.163591, "volume": 10392.0}, {"date": "2012-01-05", "close": 0.1587795, "volume": 10392.0}, {"date": "2012-01-10", "close": 0.163591, "volume": 27850.0}, {"date": "2012-01-11", "close": 0.19246, "volume": 51128.0}, {"date": "2012-01-12", "close": 0.19246, "volume": 69839.0}, {"date": "2012-01-13", "close": 0.19246, "volume": 265213.0}, {"date": "2012-01-16", "close": 0.2165175, "volume": 53366.0}, {"date": "2012-01-17", "close": 0.2165175, "volume": 98587.0}, {"date": "2012-01-18", "close": 0.211706, "volume": 234989.0}, {"date": "2012-01-19", "close": 0.202083, "volume": 136132.0}, {"date": "2012-01-20", "close": 0.2165175, "volume": 389691.0}, {"date": "2012-01-23", "close": 0.2550095, "volume": 300637.0}, {"date": "2012-01-24", "close": 0.2646325, "volume": 157061.0}, {"date": "2012-01-25", "close": 0.2742555, "volume": 24940.0}, {"date": "2012-01-27", "close": 0.2838785, "volume": 114309.0}, {"date": "2012-01-30", "close": 0.2261405, "volume": 120844.0}, {"date": "2012-01-31", "close": 0.2261405, "volume": 18705.0}, {"date": "2012-02-03", "close": 0.2165175, "volume": 34617.0}, {"date": "2012-02-08", "close": 0.221329, "volume": 4157.0}, {"date": "2012-02-09", "close": 0.221329, "volume": 27019.0}, {"date": "2012-02-14", "close": 0.221329, "volume": 2494.0}, {"date": "2012-02-15", "close": 0.221329, "volume": 8313.0}, {"date": "2012-02-16", "close": 0.2165175, "volume": 31175.0}, {"date": "2012-02-17", "close": 0.2261405, "volume": 9883.0}, {"date": "2012-02-21", "close": 0.2550095, "volume": 64930.0}, {"date": "2012-02-23", "close": 0.250198, "volume": 68575.0}, {"date": "2012-02-27", "close": 0.2550095, "volume": 47131.0}, {"date": "2012-02-28", "close": 0.2646325, "volume": 9504.0}, {"date": "2012-03-01", "close": 0.250198, "volume": 176452.0}, {"date": "2012-03-05", "close": 0.2742555, "volume": 31283.0}, {"date": "2012-03-06", "close": 0.2646325, "volume": 41278.0}, {"date": "2012-03-07", "close": 0.2646325, "volume": 16627.0}, {"date": "2012-03-08", "close": 0.2550095, "volume": 15172.0}, {"date": "2012-03-12", "close": 0.2646325, "volume": 20784.0}, {"date": "2012-03-13", "close": 0.2550095, "volume": 34946.0}, {"date": "2012-03-14", "close": 0.2646325, "volume": 23976.0}, {"date": "2012-03-15", "close": 0.2550095, "volume": 45589.0}, {"date": "2012-03-16", "close": 0.2550095, "volume": 30136.0}, {"date": "2012-03-19", "close": 0.2838785, "volume": 227063.0}, {"date": "2012-03-20", "close": 0.269444, "volume": 59077.0}, {"date": "2012-03-21", "close": 0.2742555, "volume": 37410.0}, {"date": "2012-03-22", "close": 0.259821, "volume": 80210.0}, {"date": "2012-03-23", "close": 0.259821, "volume": 153475.0}, {"date": "2012-03-26", "close": 0.240575, "volume": 153701.0}, {"date": "2012-03-27", "close": 0.2550095, "volume": 50920.0}, {"date": "2012-03-28", "close": 0.230952, "volume": 119090.0}, {"date": "2012-03-29", "close": 0.250198, "volume": 248589.0}, {"date": "2012-03-30", "close": 0.250198, "volume": 108888.0}, {"date": "2012-04-02", "close": 0.279067, "volume": 36913.0}, {"date": "2012-04-03", "close": 0.307936, "volume": 103926.0}, {"date": "2012-04-04", "close": 0.2646325, "volume": 218622.0}, {"date": "2012-04-05", "close": 0.3031245, "volume": 815823.0}, {"date": "2012-04-10", "close": 0.28869, "volume": 165229.0}, {"date": "2012-04-11", "close": 0.298313, "volume": 48737.0}, {"date": "2012-04-12", "close": 0.28869, "volume": 5196.0}, {"date": "2012-04-13", "close": 0.28869, "volume": 124798.0}, {"date": "2012-04-16", "close": 0.327182, "volume": 305084.0}, {"date": "2012-04-17", "close": 0.3223705, "volume": 425372.0}, {"date": "2012-04-18", "close": 0.3512395, "volume": 560441.0}, {"date": "2012-04-19", "close": 0.3608625, "volume": 444787.0}, {"date": "2012-04-20", "close": 0.3993545, "volume": 546544.0}, {"date": "2012-04-23", "close": 0.375297, "volume": 420693.0}, {"date": "2012-04-24", "close": 0.375297, "volume": 177727.0}, {"date": "2012-04-26", "close": 0.38492, "volume": 74208.0}, {"date": "2012-04-27", "close": 0.4474695, "volume": 1135949.0}, {"date": "2012-04-30", "close": 0.57738, "volume": 2835557.0}, {"date": "2012-05-01", "close": 0.48115, "volume": 1415322.0}, {"date": "2012-05-02", "close": 0.48115, "volume": 938407.0}, {"date": "2012-05-03", "close": 0.625495, "volume": 1656515.0}, {"date": "2012-05-04", "close": 0.5533225, "volume": 2305587.0}, {"date": "2012-05-07", "close": 0.4763385, "volume": 585560.0}, {"date": "2012-05-08", "close": 0.48115, "volume": 606542.0}, {"date": "2012-05-09", "close": 0.4378465, "volume": 384585.0}, {"date": "2012-05-10", "close": 0.4282235, "volume": 492623.0}, {"date": "2012-05-11", "close": 0.452281, "volume": 286550.0}, {"date": "2012-05-14", "close": 0.4474695, "volume": 110923.0}, {"date": "2012-05-15", "close": 0.4089775, "volume": 227372.0}, {"date": "2012-05-16", "close": 0.375297, "volume": 134303.0}, {"date": "2012-05-17", "close": 0.3801085, "volume": 119672.0}, {"date": "2012-05-18", "close": 0.3512395, "volume": 192040.0}, {"date": "2012-05-21", "close": 0.3608625, "volume": 26974.0}, {"date": "2012-05-22", "close": 0.3704855, "volume": 24158.0}, {"date": "2012-05-23", "close": 0.4089775, "volume": 324763.0}, {"date": "2012-05-24", "close": 0.5533225, "volume": 1608521.0}, {"date": "2012-05-25", "close": 0.4570925, "volume": 3409459.0}, {"date": "2012-05-28", "close": 0.442658, "volume": 1149253.0}, {"date": "2012-05-29", "close": 0.4570925, "volume": 434488.0}, {"date": "2012-05-30", "close": 0.4667155, "volume": 114309.0}, {"date": "2012-05-31", "close": 0.4378465, "volume": 388328.0}, {"date": "2012-06-01", "close": 0.4186005, "volume": 86400.0}, {"date": "2012-06-05", "close": 0.442658, "volume": 1904909.0}, {"date": "2012-06-06", "close": 0.423412, "volume": 399338.0}, {"date": "2012-06-07", "close": 0.4378465, "volume": 287461.0}, {"date": "2012-06-08", "close": 0.423412, "volume": 233683.0}, {"date": "2012-06-12", "close": 0.4474695, "volume": 154541.0}, {"date": "2012-06-13", "close": 0.4570925, "volume": 106646.0}, {"date": "2012-06-14", "close": 0.442658, "volume": 120244.0}, {"date": "2012-06-15", "close": 0.433035, "volume": 199442.0}, {"date": "2012-06-18", "close": 0.452281, "volume": 52697.0}, {"date": "2012-06-19", "close": 0.4474695, "volume": 92736.0}, {"date": "2012-06-20", "close": 0.4474695, "volume": 35912.0}, {"date": "2012-06-21", "close": 0.442658, "volume": 307156.0}, {"date": "2012-06-22", "close": 0.433035, "volume": 119485.0}, {"date": "2012-06-25", "close": 0.433035, "volume": 158387.0}, {"date": "2012-06-26", "close": 0.3993545, "volume": 57428.0}, {"date": "2012-06-27", "close": 0.423412, "volume": 16252.0}, {"date": "2012-06-28", "close": 0.3897315, "volume": 539694.0}, {"date": "2012-06-29", "close": 0.4089775, "volume": 213020.0}, {"date": "2012-07-02", "close": 0.3993545, "volume": 139360.0}, {"date": "2012-07-03", "close": 0.413789, "volume": 36260.0}, {"date": "2012-07-04", "close": 0.433035, "volume": 89369.0}, {"date": "2012-07-05", "close": 0.433035, "volume": 16835.0}, {"date": "2012-07-06", "close": 0.404166, "volume": 83745.0}, {"date": "2012-07-09", "close": 0.4089775, "volume": 23954.0}, {"date": "2012-07-10", "close": 0.3897315, "volume": 30666.0}, {"date": "2012-07-11", "close": 0.394543, "volume": 38450.0}, {"date": "2012-07-12", "close": 0.3993545, "volume": 5196.0}, {"date": "2012-07-13", "close": 0.423412, "volume": 24297.0}, {"date": "2012-07-16", "close": 0.4089775, "volume": 31383.0}, {"date": "2012-07-17", "close": 0.4186005, "volume": 6235.0}, {"date": "2012-07-18", "close": 0.38492, "volume": 175369.0}, {"date": "2012-07-19", "close": 0.38492, "volume": 44685.0}, {"date": "2012-07-20", "close": 0.38492, "volume": 33877.0}, {"date": "2012-07-23", "close": 0.365674, "volume": 75144.0}, {"date": "2012-07-24", "close": 0.346428, "volume": 76786.0}, {"date": "2012-07-26", "close": 0.336805, "volume": 68013.0}, {"date": "2012-07-27", "close": 0.3223705, "volume": 65602.0}, {"date": "2012-07-30", "close": 0.3127475, "volume": 45767.0}, {"date": "2012-07-31", "close": 0.2935015, "volume": 181145.0}, {"date": "2012-08-01", "close": 0.279067, "volume": 65759.0}, {"date": "2012-08-02", "close": 0.2838785, "volume": 38082.0}, {"date": "2012-08-03", "close": 0.298313, "volume": 171137.0}, {"date": "2012-08-06", "close": 0.2935015, "volume": 31619.0}, {"date": "2012-08-07", "close": 0.2742555, "volume": 97784.0}, {"date": "2012-08-08", "close": 0.2742555, "volume": 37410.0}, {"date": "2012-08-09", "close": 0.28869, "volume": 54117.0}, {"date": "2012-08-10", "close": 0.2838785, "volume": 42814.0}, {"date": "2012-08-13", "close": 0.2935015, "volume": 4624.0}, {"date": "2012-08-14", "close": 0.2935015, "volume": 40802.0}, {"date": "2012-08-15", "close": 0.2935015, "volume": 56116.0}, {"date": "2012-08-16", "close": 0.346428, "volume": 84150.0}, {"date": "2012-08-17", "close": 0.38492, "volume": 108118.0}, {"date": "2012-08-20", "close": 0.365674, "volume": 37826.0}, {"date": "2012-08-22", "close": 0.3608625, "volume": 66923.0}, {"date": "2012-08-23", "close": 0.3608625, "volume": 11015.0}, {"date": "2012-08-24", "close": 0.336805, "volume": 63456.0}, {"date": "2012-08-27", "close": 0.375297, "volume": 7108.0}, {"date": "2012-08-28", "close": 0.3608625, "volume": 40673.0}, {"date": "2012-08-30", "close": 0.356051, "volume": 237933.0}, {"date": "2012-08-31", "close": 0.3127475, "volume": 115123.0}, {"date": "2012-09-03", "close": 0.3127475, "volume": 275356.0}, {"date": "2012-09-04", "close": 0.307936, "volume": 61621.0}, {"date": "2012-09-05", "close": 0.307936, "volume": 1775.0}, {"date": "2012-09-06", "close": 0.317559, "volume": 51959.0}, {"date": "2012-09-11", "close": 0.298313, "volume": 16627.0}, {"date": "2012-09-12", "close": 0.2935015, "volume": 82508.0}, {"date": "2012-09-13", "close": 0.2935015, "volume": 20160.0}, {"date": "2012-09-14", "close": 0.298313, "volume": 22238.0}, {"date": "2012-09-17", "close": 0.317559, "volume": 51959.0}, {"date": "2012-09-18", "close": 0.3031245, "volume": 41567.0}, {"date": "2012-09-19", "close": 0.307936, "volume": 41723.0}, {"date": "2012-09-20", "close": 0.307936, "volume": 11847.0}, {"date": "2012-09-21", "close": 0.2935015, "volume": 49031.0}, {"date": "2012-09-24", "close": 0.2935015, "volume": 23025.0}, {"date": "2012-09-25", "close": 0.2935015, "volume": 26344.0}, {"date": "2012-09-26", "close": 0.2935015, "volume": 27351.0}, {"date": "2012-09-27", "close": 0.28869, "volume": 115608.0}, {"date": "2012-09-28", "close": 0.28869, "volume": 121264.0}, {"date": "2012-10-01", "close": 0.298313, "volume": 3352.0}, {"date": "2012-10-02", "close": 0.307936, "volume": 5819.0}, {"date": "2012-10-03", "close": 0.307936, "volume": 16242.0}, {"date": "2012-10-04", "close": 0.317559, "volume": 22862.0}, {"date": "2012-10-05", "close": 0.3031245, "volume": 23937.0}, {"date": "2012-10-09", "close": 0.3223705, "volume": 97059.0}, {"date": "2012-10-10", "close": 0.298313, "volume": 33254.0}, {"date": "2012-10-11", "close": 0.3031245, "volume": 208437.0}, {"date": "2012-10-12", "close": 0.298313, "volume": 83134.0}, {"date": "2012-10-15", "close": 0.3127475, "volume": 40112.0}, {"date": "2012-10-16", "close": 0.317559, "volume": 2078.0}, {"date": "2012-10-17", "close": 0.3031245, "volume": 24437.0}, {"date": "2012-10-18", "close": 0.298313, "volume": 113198.0}, {"date": "2012-10-19", "close": 0.2935015, "volume": 120545.0}, {"date": "2012-10-22", "close": 0.28869, "volume": 10392.0}, {"date": "2012-10-23", "close": 0.28869, "volume": 51959.0}, {"date": "2012-10-24", "close": 0.3031245, "volume": 37820.0}, {"date": "2012-10-25", "close": 0.2838785, "volume": 51959.0}, {"date": "2012-10-29", "close": 0.2742555, "volume": 33802.0}, {"date": "2012-10-30", "close": 0.269444, "volume": 39890.0}, {"date": "2012-11-01", "close": 0.2646325, "volume": 49479.0}, {"date": "2012-11-02", "close": 0.2838785, "volume": 64830.0}, {"date": "2012-11-06", "close": 0.279067, "volume": 13760.0}, {"date": "2012-11-07", "close": 0.2838785, "volume": 101438.0}, {"date": "2012-11-08", "close": 0.2357635, "volume": 263535.0}, {"date": "2012-11-12", "close": 0.250198, "volume": 23973.0}, {"date": "2012-11-13", "close": 0.2357635, "volume": 20784.0}, {"date": "2012-11-14", "close": 0.2453865, "volume": 49330.0}, {"date": "2012-11-15", "close": 0.2357635, "volume": 21823.0}, {"date": "2012-11-16", "close": 0.2453865, "volume": 5196.0}, {"date": "2012-11-19", "close": 0.2357635, "volume": 6495.0}, {"date": "2012-11-20", "close": 0.2357635, "volume": 75192.0}, {"date": "2012-11-21", "close": 0.2357635, "volume": 31279.0}, {"date": "2012-11-22", "close": 0.211706, "volume": 98098.0}, {"date": "2012-11-26", "close": 0.230952, "volume": 57155.0}, {"date": "2012-11-27", "close": 0.2165175, "volume": 12470.0}, {"date": "2012-11-28", "close": 0.2165175, "volume": 20784.0}, {"date": "2012-11-29", "close": 0.2165175, "volume": 4365.0}, {"date": "2012-11-30", "close": 0.2261405, "volume": 19587.0}, {"date": "2012-12-03", "close": 0.230952, "volume": 12470.0}, {"date": "2012-12-05", "close": 0.2261405, "volume": 58579.0}, {"date": "2012-12-06", "close": 0.2357635, "volume": 29720.0}, {"date": "2012-12-07", "close": 0.240575, "volume": 8313.0}, {"date": "2012-12-11", "close": 0.221329, "volume": 61223.0}, {"date": "2012-12-12", "close": 0.230952, "volume": 36787.0}, {"date": "2012-12-13", "close": 0.2165175, "volume": 80135.0}, {"date": "2012-12-14", "close": 0.240575, "volume": 20784.0}, {"date": "2012-12-21", "close": 0.202083, "volume": 17874.0}, {"date": "2012-12-24", "close": 0.1972715, "volume": 76904.0}, {"date": "2012-12-31", "close": 0.1972715, "volume": 10392.0}, {"date": "2013-01-03", "close": 0.221329, "volume": 6778.0}, {"date": "2013-01-04", "close": 0.221329, "volume": 2078.0}, {"date": "2013-01-08", "close": 0.221329, "volume": 1559.0}, {"date": "2013-01-09", "close": 0.221329, "volume": 25956.0}, {"date": "2013-01-10", "close": 0.211706, "volume": 1063.0}, {"date": "2013-01-11", "close": 0.2165175, "volume": 936.0}, {"date": "2013-01-16", "close": 0.2261405, "volume": 15743.0}, {"date": "2013-01-17", "close": 0.230952, "volume": 11431.0}, {"date": "2013-01-18", "close": 0.230952, "volume": 34048.0}, {"date": "2013-01-22", "close": 0.211706, "volume": 16627.0}, {"date": "2013-01-24", "close": 0.2357635, "volume": 39281.0}, {"date": "2013-01-25", "close": 0.2453865, "volume": 6235.0}, {"date": "2013-01-29", "close": 0.2453865, "volume": 40528.0}, {"date": "2013-01-31", "close": 0.2453865, "volume": 7562.0}, {"date": "2013-02-01", "close": 0.240575, "volume": 12470.0}, {"date": "2013-02-04", "close": 0.211706, "volume": 38034.0}, {"date": "2013-02-07", "close": 0.230952, "volume": 1247.0}, {"date": "2013-02-08", "close": 0.211706, "volume": 43645.0}, {"date": "2013-02-15", "close": 0.1972715, "volume": 11959.0}, {"date": "2013-02-18", "close": 0.202083, "volume": 42814.0}, {"date": "2013-02-19", "close": 0.211706, "volume": 2886.0}, {"date": "2013-02-25", "close": 0.202083, "volume": 16082.0}, {"date": "2013-02-26", "close": 0.19246, "volume": 102324.0}, {"date": "2013-02-27", "close": 0.19246, "volume": 8503.0}, {"date": "2013-03-05", "close": 0.1876485, "volume": 24487.0}, {"date": "2013-03-08", "close": 0.182837, "volume": 19537.0}, {"date": "2013-03-11", "close": 0.19246, "volume": 15495.0}, {"date": "2013-03-13", "close": 0.1876485, "volume": 1133.0}, {"date": "2013-03-14", "close": 0.211706, "volume": 1271.0}, {"date": "2013-03-15", "close": 0.211706, "volume": 20784.0}, {"date": "2013-03-20", "close": 0.2165175, "volume": 24940.0}, {"date": "2013-03-21", "close": 0.2165175, "volume": 2078.0}, {"date": "2013-03-22", "close": 0.230952, "volume": 10392.0}, {"date": "2013-03-25", "close": 0.2165175, "volume": 187.0}, {"date": "2013-03-27", "close": 0.230952, "volume": 28618.0}, {"date": "2013-03-28", "close": 0.240575, "volume": 28788.0}, {"date": "2013-04-02", "close": 0.240575, "volume": 24247.0}, {"date": "2013-04-03", "close": 0.240575, "volume": 14883.0}, {"date": "2013-04-05", "close": 0.269444, "volume": 14319.0}, {"date": "2013-04-10", "close": 0.240575, "volume": 41567.0}, {"date": "2013-04-15", "close": 0.2165175, "volume": 38655.0}, {"date": "2013-04-16", "close": 0.2068945, "volume": 91448.0}, {"date": "2013-04-19", "close": 0.19246, "volume": 29137.0}, {"date": "2013-04-24", "close": 0.19246, "volume": 21990.0}, {"date": "2013-04-29", "close": 0.182837, "volume": 29097.0}, {"date": "2013-04-30", "close": 0.1684025, "volume": 58194.0}, {"date": "2013-05-01", "close": 0.1587795, "volume": 37410.0}, {"date": "2013-05-03", "close": 0.1684025, "volume": 10392.0}, {"date": "2013-05-06", "close": 0.1684025, "volume": 7274.0}, {"date": "2013-05-08", "close": 0.1491565, "volume": 120545.0}, {"date": "2013-05-09", "close": 0.1491565, "volume": 38450.0}, {"date": "2013-05-10", "close": 0.1491565, "volume": 9020.0}, {"date": "2013-05-13", "close": 0.1491565, "volume": 29429.0}, {"date": "2013-05-14", "close": 0.144345, "volume": 20139.0}, {"date": "2013-05-15", "close": 0.1587795, "volume": 6962.0}, {"date": "2013-05-17", "close": 0.1587795, "volume": 6235.0}, {"date": "2013-05-20", "close": 0.144345, "volume": 13717.0}, {"date": "2013-05-21", "close": 0.144345, "volume": 47802.0}, {"date": "2013-05-23", "close": 0.1395335, "volume": 62351.0}, {"date": "2013-05-27", "close": 0.134722, "volume": 3429.0}, {"date": "2013-05-30", "close": 0.1684025, "volume": 15214.0}, {"date": "2013-06-03", "close": 0.153968, "volume": 4157.0}, {"date": "2013-06-07", "close": 0.144345, "volume": 81471.0}, {"date": "2013-06-11", "close": 0.1491565, "volume": 44436.0}, {"date": "2013-06-13", "close": 0.144345, "volume": 44862.0}, {"date": "2013-06-17", "close": 0.1299105, "volume": 20784.0}, {"date": "2013-06-18", "close": 0.1299105, "volume": 10392.0}, {"date": "2013-06-19", "close": 0.125099, "volume": 11431.0}, {"date": "2013-06-20", "close": 0.134722, "volume": 12470.0}, {"date": "2013-06-21", "close": 0.125099, "volume": 19744.0}, {"date": "2013-06-24", "close": 0.1202875, "volume": 3118.0}, {"date": "2013-06-28", "close": 0.0914185, "volume": 93574.0}, {"date": "2013-07-01", "close": 0.0914185, "volume": 223683.0}, {"date": "2013-07-02", "close": 0.0914185, "volume": 6235.0}, {"date": "2013-07-04", "close": 0.1202875, "volume": 15696.0}, {"date": "2013-07-08", "close": 0.105853, "volume": 1616.0}, {"date": "2013-07-16", "close": 0.105853, "volume": 10392.0}, {"date": "2013-07-18", "close": 0.105853, "volume": 2078.0}, {"date": "2013-07-24", "close": 0.134722, "volume": 10392.0}, {"date": "2013-07-25", "close": 0.144345, "volume": 38242.0}, {"date": "2013-07-26", "close": 0.1587795, "volume": 21199.0}, {"date": "2013-07-29", "close": 0.1684025, "volume": 112117.0}, {"date": "2013-07-30", "close": 0.240575, "volume": 114309.0}, {"date": "2013-07-31", "close": 0.2165175, "volume": 95899.0}, {"date": "2013-08-02", "close": 0.2165175, "volume": 62351.0}, {"date": "2013-08-07", "close": 0.1587795, "volume": 8002.0}, {"date": "2013-08-12", "close": 0.1491565, "volume": 121584.0}, {"date": "2013-08-13", "close": 0.1491565, "volume": 41567.0}, {"date": "2013-08-14", "close": 0.1491565, "volume": 103918.0}, {"date": "2013-08-16", "close": 0.1684025, "volume": 19744.0}, {"date": "2013-08-20", "close": 0.1587795, "volume": 41567.0}, {"date": "2013-08-21", "close": 0.1684025, "volume": 21268.0}, {"date": "2013-08-22", "close": 0.153968, "volume": 45616.0}, {"date": "2013-08-23", "close": 0.1491565, "volume": 21823.0}, {"date": "2013-08-26", "close": 0.1491565, "volume": 18078.0}, {"date": "2013-08-27", "close": 0.1395335, "volume": 20784.0}, {"date": "2013-08-29", "close": 0.1395335, "volume": 22833.0}, {"date": "2013-08-30", "close": 0.1491565, "volume": 2078.0}, {"date": "2013-09-02", "close": 0.1202875, "volume": 91448.0}, {"date": "2013-09-03", "close": 0.125099, "volume": 41359.0}, {"date": "2013-09-05", "close": 0.1299105, "volume": 41567.0}, {"date": "2013-09-06", "close": 0.173214, "volume": 4797.0}, {"date": "2013-09-09", "close": 0.163591, "volume": 10392.0}, {"date": "2013-09-13", "close": 0.144345, "volume": 55475.0}, {"date": "2013-09-16", "close": 0.144345, "volume": 42606.0}, {"date": "2013-09-17", "close": 0.1299105, "volume": 41567.0}, {"date": "2013-09-18", "close": 0.1299105, "volume": 57176.0}, {"date": "2013-09-20", "close": 0.1299105, "volume": 37930.0}, {"date": "2013-09-23", "close": 0.125099, "volume": 10392.0}, {"date": "2013-09-24", "close": 0.144345, "volume": 6720.0}, {"date": "2013-10-09", "close": 0.144345, "volume": 6047.0}, {"date": "2013-10-10", "close": 0.1202875, "volume": 50622.0}, {"date": "2013-10-11", "close": 0.1202875, "volume": 58194.0}, {"date": "2013-10-14", "close": 0.125099, "volume": 41567.0}, {"date": "2013-10-22", "close": 0.1299105, "volume": 37410.0}, {"date": "2013-10-25", "close": 0.134722, "volume": 68215.0}, {"date": "2013-10-28", "close": 0.134722, "volume": 200309.0}, {"date": "2013-10-30", "close": 0.134722, "volume": 40260.0}, {"date": "2013-11-04", "close": 0.125099, "volume": 40940.0}, {"date": "2013-11-05", "close": 0.144345, "volume": 83134.0}, {"date": "2013-11-06", "close": 0.144345, "volume": 2679.0}, {"date": "2013-11-07", "close": 0.1491565, "volume": 67547.0}, {"date": "2013-11-08", "close": 0.144345, "volume": 26114.0}, {"date": "2013-11-12", "close": 0.1491565, "volume": 5503.0}, {"date": "2013-11-14", "close": 0.144345, "volume": 11532.0}, {"date": "2013-11-15", "close": 0.1587795, "volume": 54453.0}, {"date": "2013-11-19", "close": 0.153968, "volume": 1039.0}, {"date": "2013-11-21", "close": 0.173214, "volume": 49880.0}, {"date": "2013-11-22", "close": 0.144345, "volume": 50088.0}, {"date": "2013-12-02", "close": 0.1395335, "volume": 8313.0}, {"date": "2013-12-04", "close": 0.1202875, "volume": 86150.0}, {"date": "2013-12-05", "close": 0.1202875, "volume": 57994.0}, {"date": "2013-12-09", "close": 0.125099, "volume": 62351.0}, {"date": "2013-12-11", "close": 0.1202875, "volume": 7794.0}, {"date": "2013-12-12", "close": 0.1202875, "volume": 10392.0}, {"date": "2013-12-13", "close": 0.1106645, "volume": 46243.0}, {"date": "2013-12-16", "close": 0.105853, "volume": 13509.0}, {"date": "2013-12-18", "close": 0.105853, "volume": 196301.0}, {"date": "2013-12-19", "close": 0.105853, "volume": 55856.0}, {"date": "2013-12-23", "close": 0.105853, "volume": 18102.0}, {"date": "2014-01-07", "close": 0.115476, "volume": 48220.0}, {"date": "2014-01-09", "close": 0.1106645, "volume": 1455.0}, {"date": "2014-01-14", "close": 0.1202875, "volume": 20784.0}, {"date": "2014-01-16", "close": 0.1202875, "volume": 4157.0}, {"date": "2014-01-20", "close": 0.115476, "volume": 37410.0}, {"date": "2014-01-21", "close": 0.115476, "volume": 51959.0}, {"date": "2014-01-23", "close": 0.1202875, "volume": 124493.0}, {"date": "2014-01-28", "close": 0.1202875, "volume": 42087.0}, {"date": "2014-02-03", "close": 0.144345, "volume": 6235.0}, {"date": "2014-02-06", "close": 0.125099, "volume": 18186.0}, {"date": "2014-02-07", "close": 0.125099, "volume": 15795.0}, {"date": "2014-02-10", "close": 0.125099, "volume": 20890.0}, {"date": "2014-02-11", "close": 0.125099, "volume": null}, {"date": "2014-02-14", "close": 0.134722, "volume": 43616.0}, {"date": "2014-02-17", "close": 0.1299105, "volume": 38034.0}, {"date": "2014-02-20", "close": 0.134722, "volume": 13856.0}, {"date": "2014-02-24", "close": 0.125099, "volume": 41567.0}, {"date": "2014-02-25", "close": 0.125099, "volume": 3118.0}, {"date": "2014-02-28", "close": 0.125099, "volume": 118671.0}, {"date": "2014-03-04", "close": 0.1202875, "volume": 7167.0}, {"date": "2014-03-14", "close": 0.115476, "volume": 20368.0}, {"date": "2014-03-19", "close": 0.1106645, "volume": 12886.0}, {"date": "2014-03-20", "close": 0.1106645, "volume": 41567.0}, {"date": "2014-03-21", "close": 0.1106645, "volume": 20784.0}, {"date": "2014-03-27", "close": 0.1202875, "volume": 23381.0}, {"date": "2014-03-31", "close": 0.1202875, "volume": 222389.0}, {"date": "2014-04-01", "close": 0.1202875, "volume": 57979.0}, {"date": "2014-04-02", "close": 0.1202875, "volume": 10392.0}, {"date": "2014-04-03", "close": 0.1202875, "volume": 10392.0}, {"date": "2014-04-14", "close": 0.125099, "volume": 41567.0}, {"date": "2014-04-15", "close": 0.115476, "volume": 41567.0}, {"date": "2014-04-17", "close": 0.09623, "volume": 20784.0}, {"date": "2014-04-22", "close": 0.09623, "volume": 72742.0}, {"date": "2014-04-28", "close": 0.0914185, "volume": 13269.0}, {"date": "2014-05-01", "close": 0.0914185, "volume": 52582.0}, {"date": "2014-05-07", "close": 0.0914185, "volume": 6720.0}, {"date": "2014-05-12", "close": 0.0914185, "volume": 13509.0}, {"date": "2014-05-13", "close": 0.0914185, "volume": 198483.0}, {"date": "2014-05-16", "close": 0.0914185, "volume": 15588.0}, {"date": "2014-05-19", "close": 0.086607, "volume": 62351.0}, {"date": "2014-05-20", "close": 0.076984, "volume": 155877.0}, {"date": "2014-05-22", "close": 0.0817955, "volume": 2286.0}, {"date": "2014-05-28", "close": 0.0817955, "volume": 76899.0}, {"date": "2014-05-29", "close": 0.0817955, "volume": 9602.0}, {"date": "2014-05-30", "close": 0.067361, "volume": 45108.0}, {"date": "2014-06-02", "close": 0.0625495, "volume": 17666.0}, {"date": "2014-06-04", "close": 0.0721725, "volume": 20784.0}, {"date": "2014-06-05", "close": 0.067361, "volume": 4032.0}, {"date": "2014-06-10", "close": 0.067361, "volume": 7025.0}, {"date": "2014-06-11", "close": 0.067361, "volume": 6235.0}, {"date": "2014-06-13", "close": 0.1395335, "volume": 801120.0}, {"date": "2014-06-16", "close": 0.144345, "volume": 966054.0}, {"date": "2014-06-17", "close": 0.1395335, "volume": 544542.0}, {"date": "2014-06-18", "close": 0.144345, "volume": 80952.0}, {"date": "2014-06-19", "close": 0.1202875, "volume": 79484.0}, {"date": "2014-06-23", "close": 0.134722, "volume": 1247.0}, {"date": "2014-06-25", "close": 0.1587795, "volume": 270186.0}, {"date": "2014-06-26", "close": 0.144345, "volume": 501299.0}, {"date": "2014-06-27", "close": 0.144345, "volume": 212824.0}, {"date": "2014-06-30", "close": 0.134722, "volume": 99761.0}, {"date": "2014-07-02", "close": 0.134722, "volume": 106848.0}, {"date": "2014-07-03", "close": 0.134722, "volume": 28837.0}, {"date": "2014-07-04", "close": 0.163591, "volume": 440476.0}, {"date": "2014-07-07", "close": 0.163591, "volume": 811193.0}, {"date": "2014-07-08", "close": 0.19246, "volume": 437226.0}, {"date": "2014-07-09", "close": 0.19246, "volume": 216357.0}, {"date": "2014-07-10", "close": 0.1972715, "volume": 184124.0}, {"date": "2014-07-11", "close": 0.2165175, "volume": 276266.0}, {"date": "2014-07-14", "close": 0.2261405, "volume": 294305.0}, {"date": "2014-07-15", "close": 0.2068945, "volume": 110971.0}, {"date": "2014-07-16", "close": 0.202083, "volume": 78576.0}, {"date": "2014-07-17", "close": 0.2165175, "volume": 208552.0}, {"date": "2014-07-18", "close": 0.2550095, "volume": 891460.0}, {"date": "2014-07-21", "close": 0.2646325, "volume": 1060683.0}, {"date": "2014-07-22", "close": 0.28869, "volume": 503589.0}, {"date": "2014-07-23", "close": 0.298313, "volume": 255592.0}, {"date": "2014-07-24", "close": 0.269444, "volume": 188579.0}, {"date": "2014-07-25", "close": 0.2646325, "volume": 212621.0}, {"date": "2014-07-28", "close": 0.2646325, "volume": 300009.0}, {"date": "2014-07-29", "close": 0.259821, "volume": 192501.0}, {"date": "2014-07-30", "close": 0.259821, "volume": 5196.0}, {"date": "2014-07-31", "close": 0.259821, "volume": 57820.0}, {"date": "2014-08-01", "close": 0.2261405, "volume": 76587.0}, {"date": "2014-08-04", "close": 0.230952, "volume": 120606.0}, {"date": "2014-08-05", "close": 0.230952, "volume": 34293.0}, {"date": "2014-08-06", "close": 0.2165175, "volume": 17396.0}, {"date": "2014-08-07", "close": 0.2068945, "volume": 55284.0}, {"date": "2014-08-08", "close": 0.1780255, "volume": 43458.0}, {"date": "2014-08-12", "close": 0.182837, "volume": 7482.0}, {"date": "2014-08-13", "close": 0.1780255, "volume": 112105.0}, {"date": "2014-08-15", "close": 0.163591, "volume": 161594.0}, {"date": "2014-08-18", "close": 0.1684025, "volume": 187125.0}, {"date": "2014-08-19", "close": 0.1491565, "volume": 118717.0}, {"date": "2014-08-20", "close": 0.163591, "volume": 4157.0}, {"date": "2014-08-21", "close": 0.1684025, "volume": 32016.0}, {"date": "2014-08-22", "close": 0.153968, "volume": 42191.0}, {"date": "2014-08-25", "close": 0.163591, "volume": 47558.0}, {"date": "2014-08-26", "close": 0.1684025, "volume": 74234.0}, {"date": "2014-08-27", "close": 0.163591, "volume": 23797.0}, {"date": "2014-08-28", "close": 0.1876485, "volume": 50712.0}, {"date": "2014-08-29", "close": 0.1972715, "volume": 51464.0}, {"date": "2014-09-01", "close": 0.1876485, "volume": 46938.0}, {"date": "2014-09-03", "close": 0.173214, "volume": 35540.0}, {"date": "2014-09-04", "close": 0.173214, "volume": 21615.0}, {"date": "2014-09-05", "close": 0.173214, "volume": 1474.0}, {"date": "2014-09-08", "close": 0.1876485, "volume": 30760.0}, {"date": "2014-09-09", "close": 0.173214, "volume": 12686.0}, {"date": "2014-09-10", "close": 0.173214, "volume": 1863.0}, {"date": "2014-09-11", "close": 0.173214, "volume": 2660.0}, {"date": "2014-09-12", "close": 0.1684025, "volume": 39281.0}, {"date": "2014-09-15", "close": 0.163591, "volume": 73102.0}, {"date": "2014-09-16", "close": 0.163591, "volume": 55199.0}, {"date": "2014-09-17", "close": 0.1587795, "volume": 21989.0}, {"date": "2014-09-18", "close": 0.1587795, "volume": 1559.0}, {"date": "2014-09-19", "close": 0.1587795, "volume": 5196.0}, {"date": "2014-09-23", "close": 0.153968, "volume": 12502.0}, {"date": "2014-09-24", "close": 0.153968, "volume": 10184.0}, {"date": "2014-09-25", "close": 0.163591, "volume": 9976.0}, {"date": "2014-09-30", "close": 0.182837, "volume": 1247.0}, {"date": "2014-10-02", "close": 0.1684025, "volume": 10392.0}, {"date": "2014-10-03", "close": 0.153968, "volume": 20784.0}, {"date": "2014-10-07", "close": 0.1491565, "volume": 32710.0}, {"date": "2014-10-08", "close": 0.1491565, "volume": 4520.0}, {"date": "2014-10-10", "close": 0.1491565, "volume": 83767.0}, {"date": "2014-10-15", "close": 0.1491565, "volume": 105996.0}, {"date": "2014-10-16", "close": 0.1395335, "volume": 15489.0}, {"date": "2014-10-20", "close": 0.1299105, "volume": 126738.0}, {"date": "2014-10-21", "close": 0.1299105, "volume": 298494.0}, {"date": "2014-10-22", "close": 0.134722, "volume": 2036.0}, {"date": "2014-10-24", "close": 0.1299105, "volume": 41567.0}, {"date": "2014-10-29", "close": 0.1202875, "volume": 81056.0}, {"date": "2014-10-30", "close": 0.115476, "volume": 53206.0}, {"date": "2014-11-03", "close": 0.115476, "volume": 6235.0}, {"date": "2014-11-05", "close": 0.1106645, "volume": 40736.0}, {"date": "2014-11-12", "close": 0.1106645, "volume": 10392.0}, {"date": "2014-11-14", "close": 0.125099, "volume": 42899.0}, {"date": "2014-11-17", "close": 0.1299105, "volume": 20784.0}, {"date": "2014-11-18", "close": 0.1395335, "volume": 19393.0}, {"date": "2014-11-19", "close": 0.1299105, "volume": 24982.0}, {"date": "2014-11-20", "close": 0.1299105, "volume": 69625.0}, {"date": "2014-11-24", "close": 0.1299105, "volume": 1706.0}, {"date": "2014-12-09", "close": 0.09623, "volume": 51959.0}, {"date": "2014-12-10", "close": 0.09623, "volume": 25979.0}, {"date": "2014-12-11", "close": 0.086607, "volume": 33981.0}, {"date": "2014-12-18", "close": 0.1010415, "volume": 14548.0}, {"date": "2014-12-29", "close": 0.105853, "volume": 29700.0}, {"date": "2015-01-05", "close": 0.105853, "volume": 34641.0}, {"date": "2015-01-07", "close": 0.1202875, "volume": 20784.0}, {"date": "2015-01-13", "close": 0.105853, "volume": 6235.0}, {"date": "2015-01-16", "close": 0.105853, "volume": 6323.0}, {"date": "2015-01-19", "close": 0.105853, "volume": 3130.0}, {"date": "2015-01-22", "close": 0.0914185, "volume": 28058.0}, {"date": "2015-01-23", "close": 0.0914185, "volume": 20784.0}, {"date": "2015-01-29", "close": 0.0914185, "volume": 22862.0}, {"date": "2015-01-30", "close": 0.0914185, "volume": 46450.0}, {"date": "2015-02-02", "close": 0.086607, "volume": 24940.0}, {"date": "2015-02-09", "close": 0.0914185, "volume": 45038.0}, {"date": "2015-02-11", "close": 0.1010415, "volume": 16627.0}, {"date": "2015-02-12", "close": 0.1010415, "volume": 56116.0}, {"date": "2015-02-13", "close": 0.1106645, "volume": 35810.0}, {"date": "2015-02-16", "close": 0.1010415, "volume": 15252.0}, {"date": "2015-02-17", "close": 0.09623, "volume": 31175.0}, {"date": "2015-02-18", "close": 0.09623, "volume": 27019.0}, {"date": "2015-02-19", "close": 0.09623, "volume": 37907.0}, {"date": "2015-02-20", "close": 0.09623, "volume": 9353.0}, {"date": "2015-02-23", "close": 0.09623, "volume": 56116.0}, {"date": "2015-02-26", "close": 0.0914185, "volume": 51959.0}, {"date": "2015-02-27", "close": 0.0914185, "volume": 11867.0}, {"date": "2015-03-02", "close": 0.076984, "volume": 37231.0}, {"date": "2015-03-03", "close": 0.0817955, "volume": 57265.0}, {"date": "2015-03-04", "close": 0.105853, "volume": 6506.0}, {"date": "2015-03-05", "close": 0.0817955, "volume": 20784.0}, {"date": "2015-03-09", "close": 0.0817955, "volume": 11431.0}, {"date": "2015-03-11", "close": 0.076984, "volume": 123465.0}, {"date": "2015-03-16", "close": 0.076984, "volume": 6235.0}, {"date": "2015-03-18", "close": 0.076984, "volume": 207835.0}, {"date": "2015-03-23", "close": 0.105853, "volume": 179731.0}, {"date": "2015-03-24", "close": 0.105853, "volume": 27104.0}, {"date": "2015-03-25", "close": 0.086607, "volume": 10392.0}, {"date": "2015-03-26", "close": 0.1010415, "volume": 24940.0}, {"date": "2015-04-01", "close": 0.1010415, "volume": 20784.0}, {"date": "2015-04-02", "close": 0.086607, "volume": 7499.0}, {"date": "2015-04-07", "close": 0.0914185, "volume": 19783.0}, {"date": "2015-04-08", "close": 0.09623, "volume": 17666.0}, {"date": "2015-04-10", "close": 0.0914185, "volume": 4157.0}, {"date": "2015-04-13", "close": 0.0914185, "volume": 11639.0}, {"date": "2015-04-15", "close": 0.0914185, "volume": 37521.0}, {"date": "2015-04-20", "close": 0.105853, "volume": 30136.0}, {"date": "2015-04-22", "close": 0.105853, "volume": 11346.0}, {"date": "2015-04-27", "close": 0.105853, "volume": 67310.0}, {"date": "2015-05-04", "close": 0.105853, "volume": 10392.0}, {"date": "2015-05-05", "close": 0.1106645, "volume": 39904.0}, {"date": "2015-05-11", "close": 0.1202875, "volume": 5196.0}, {"date": "2015-05-12", "close": 0.1395335, "volume": 2078.0}, {"date": "2015-05-13", "close": 0.1395335, "volume": 34293.0}, {"date": "2015-05-14", "close": 0.125099, "volume": 61633.0}, {"date": "2015-05-15", "close": 0.125099, "volume": 10392.0}, {"date": "2015-06-04", "close": 0.1010415, "volume": 10392.0}, {"date": "2015-06-09", "close": 0.09623, "volume": 20784.0}, {"date": "2015-06-10", "close": 0.1202875, "volume": 41567.0}, {"date": "2015-06-11", "close": 0.1010415, "volume": 8313.0}, {"date": "2015-06-12", "close": 0.1010415, "volume": 27019.0}, {"date": "2015-06-19", "close": 0.09623, "volume": 7274.0}, {"date": "2015-06-23", "close": 0.0914185, "volume": 153007.0}, {"date": "2015-06-24", "close": 0.0914185, "volume": 31175.0}, {"date": "2015-06-25", "close": 0.0914185, "volume": 76068.0}, {"date": "2015-06-26", "close": 0.09623, "volume": 20784.0}, {"date": "2015-06-30", "close": 0.086607, "volume": 315220.0}, {"date": "2015-07-07", "close": 0.086607, "volume": 15588.0}, {"date": "2015-07-08", "close": 0.086607, "volume": 20784.0}, {"date": "2015-07-15", "close": 0.0817955, "volume": 51959.0}, {"date": "2015-08-10", "close": 0.0817955, "volume": 31175.0}, {"date": "2015-08-19", "close": 0.0817955, "volume": 39489.0}, {"date": "2015-08-24", "close": 0.0721725, "volume": 20784.0}, {"date": "2015-09-02", "close": 0.0625495, "volume": 8313.0}, {"date": "2015-09-11", "close": 0.067361, "volume": 20784.0}, {"date": "2015-09-18", "close": 0.0721725, "volume": 20784.0}, {"date": "2015-09-23", "close": 0.067361, "volume": 31175.0}, {"date": "2015-09-24", "close": 0.067361, "volume": 126547.0}, {"date": "2015-10-01", "close": 0.0625495, "volume": 1247.0}, {"date": "2015-10-09", "close": 0.048115, "volume": 52192.0}, {"date": "2015-10-15", "close": 0.057738, "volume": 9976.0}, {"date": "2015-10-26", "close": 0.1106645, "volume": 194326.0}, {"date": "2015-10-27", "close": 0.1202875, "volume": 357893.0}, {"date": "2015-10-28", "close": 0.134722, "volume": 173106.0}, {"date": "2015-10-29", "close": 0.1491565, "volume": 389913.0}, {"date": "2015-10-30", "close": 0.144345, "volume": 536004.0}, {"date": "2015-11-02", "close": 0.1491565, "volume": 327542.0}, {"date": "2015-11-04", "close": 0.144345, "volume": 58665.0}, {"date": "2015-11-05", "close": 0.144345, "volume": 13073.0}, {"date": "2015-11-06", "close": 0.1491565, "volume": 43645.0}, {"date": "2015-11-09", "close": 0.144345, "volume": 31175.0}, {"date": "2015-11-10", "close": 0.144345, "volume": 34293.0}, {"date": "2015-11-13", "close": 0.1491565, "volume": 60272.0}, {"date": "2015-11-16", "close": 0.144345, "volume": 54037.0}, {"date": "2015-11-18", "close": 0.144345, "volume": 213615.0}, {"date": "2015-11-20", "close": 0.144345, "volume": 19390.0}, {"date": "2015-11-25", "close": 0.144345, "volume": 45872.0}, {"date": "2015-11-26", "close": 0.153968, "volume": 27328.0}, {"date": "2015-11-27", "close": 0.1491565, "volume": 26619.0}, {"date": "2015-11-30", "close": 0.153968, "volume": 63166.0}, {"date": "2015-12-01", "close": 0.1684025, "volume": 25979.0}, {"date": "2015-12-04", "close": 0.182837, "volume": 100334.0}, {"date": "2015-12-07", "close": 0.240575, "volume": 93412.0}, {"date": "2015-12-08", "close": 0.240575, "volume": 158277.0}, {"date": "2015-12-09", "close": 0.2838785, "volume": 266861.0}, {"date": "2015-12-10", "close": 0.28869, "volume": 295333.0}, {"date": "2015-12-11", "close": 0.298313, "volume": 88861.0}, {"date": "2015-12-14", "close": 0.2453865, "volume": 81850.0}, {"date": "2015-12-15", "close": 0.269444, "volume": 16731.0}, {"date": "2015-12-16", "close": 0.2646325, "volume": 8937.0}, {"date": "2015-12-17", "close": 0.2646325, "volume": 101321.0}, {"date": "2015-12-18", "close": 0.2646325, "volume": 217915.0}, {"date": "2015-12-21", "close": 0.279067, "volume": 4074.0}, {"date": "2015-12-22", "close": 0.279067, "volume": 44892.0}, {"date": "2015-12-23", "close": 0.2742555, "volume": 19121.0}, {"date": "2015-12-29", "close": 0.2646325, "volume": 12470.0}, {"date": "2015-12-30", "close": 0.269444, "volume": 49880.0}, {"date": "2016-01-05", "close": 0.2838785, "volume": 103918.0}, {"date": "2016-01-06", "close": 0.2838785, "volume": 41151.0}, {"date": "2016-01-07", "close": 0.2838785, "volume": 108074.0}, {"date": "2016-01-08", "close": 0.2742555, "volume": 48187.0}, {"date": "2016-01-11", "close": 0.250198, "volume": 93899.0}, {"date": "2016-01-12", "close": 0.2550095, "volume": 83134.0}, {"date": "2016-01-13", "close": 0.2550095, "volume": 2078.0}, {"date": "2016-01-14", "close": 0.2550095, "volume": 97560.0}, {"date": "2016-01-15", "close": 0.2550095, "volume": 3118.0}, {"date": "2016-01-18", "close": 0.269444, "volume": 76124.0}, {"date": "2016-01-19", "close": 0.269444, "volume": 20784.0}, {"date": "2016-01-20", "close": 0.250198, "volume": 51543.0}, {"date": "2016-01-22", "close": 0.250198, "volume": 22207.0}, {"date": "2016-01-25", "close": 0.250198, "volume": 31175.0}, {"date": "2016-01-27", "close": 0.250198, "volume": 62411.0}, {"date": "2016-01-28", "close": 0.250198, "volume": 1247.0}, {"date": "2016-01-29", "close": 0.240575, "volume": 161072.0}, {"date": "2016-02-01", "close": 0.269444, "volume": 78652.0}, {"date": "2016-02-02", "close": 0.2935015, "volume": 179332.0}, {"date": "2016-02-03", "close": 0.28869, "volume": 15588.0}, {"date": "2016-02-04", "close": 0.2935015, "volume": 240299.0}, {"date": "2016-02-05", "close": 0.3031245, "volume": 63786.0}, {"date": "2016-02-08", "close": 0.3801085, "volume": 140639.0}, {"date": "2016-02-09", "close": 0.442658, "volume": 370039.0}, {"date": "2016-02-10", "close": 0.423412, "volume": 367346.0}, {"date": "2016-02-11", "close": 0.433035, "volume": 229234.0}, {"date": "2016-02-12", "close": 0.442658, "volume": 232561.0}, {"date": "2016-02-15", "close": 0.471527, "volume": 70150.0}, {"date": "2016-02-16", "close": 0.442658, "volume": 58581.0}, {"date": "2016-02-17", "close": 0.471527, "volume": 23901.0}, {"date": "2016-02-18", "close": 0.452281, "volume": 147979.0}, {"date": "2016-02-19", "close": 0.48115, "volume": 8085.0}, {"date": "2016-02-22", "close": 0.452281, "volume": 219500.0}, {"date": "2016-02-23", "close": 0.4378465, "volume": 85639.0}, {"date": "2016-02-24", "close": 0.442658, "volume": 17181.0}, {"date": "2016-02-25", "close": 0.413789, "volume": 42241.0}, {"date": "2016-02-26", "close": 0.4378465, "volume": 58805.0}, {"date": "2016-02-29", "close": 0.461904, "volume": 52366.0}, {"date": "2016-03-01", "close": 0.4667155, "volume": 149986.0}, {"date": "2016-03-02", "close": 0.5052075, "volume": 20838.0}, {"date": "2016-03-03", "close": 0.471527, "volume": 78885.0}, {"date": "2016-03-04", "close": 0.48115, "volume": 146890.0}, {"date": "2016-03-07", "close": 0.461904, "volume": 62351.0}, {"date": "2016-03-08", "close": 0.461904, "volume": 36579.0}, {"date": "2016-03-09", "close": 0.433035, "volume": 36286.0}, {"date": "2016-03-10", "close": 0.413789, "volume": 53229.0}, {"date": "2016-03-11", "close": 0.4763385, "volume": 450586.0}, {"date": "2016-03-14", "close": 0.4667155, "volume": 26219.0}, {"date": "2016-03-15", "close": 0.4570925, "volume": 84115.0}, {"date": "2016-03-16", "close": 0.461904, "volume": 28105.0}, {"date": "2016-03-17", "close": 0.452281, "volume": 32923.0}, {"date": "2016-03-18", "close": 0.529265, "volume": 209761.0}, {"date": "2016-03-21", "close": 0.529265, "volume": 83520.0}, {"date": "2016-03-22", "close": 0.5533225, "volume": 134219.0}, {"date": "2016-03-23", "close": 0.57738, "volume": 46916.0}, {"date": "2016-03-24", "close": 0.529265, "volume": 55076.0}, {"date": "2016-03-29", "close": 0.5052075, "volume": 46972.0}, {"date": "2016-03-30", "close": 0.529265, "volume": 38865.0}, {"date": "2016-03-31", "close": 0.5052075, "volume": 30760.0}, {"date": "2016-04-01", "close": 0.48115, "volume": 85836.0}, {"date": "2016-04-04", "close": 0.5052075, "volume": 49880.0}, {"date": "2016-04-05", "close": 0.5052075, "volume": 82120.0}, {"date": "2016-04-06", "close": 0.529265, "volume": 16389.0}, {"date": "2016-04-07", "close": 0.57738, "volume": 127650.0}, {"date": "2016-04-08", "close": 0.625495, "volume": 183098.0}, {"date": "2016-04-11", "close": 0.67361, "volume": 15340.0}, {"date": "2016-04-12", "close": 0.6976675, "volume": 154649.0}, {"date": "2016-04-13", "close": 0.67361, "volume": 105230.0}, {"date": "2016-04-14", "close": 0.721725, "volume": 184674.0}, {"date": "2016-04-15", "close": 0.67361, "volume": 133624.0}, {"date": "2016-04-18", "close": 0.6976675, "volume": 97860.0}, {"date": "2016-04-19", "close": 0.6976675, "volume": 124818.0}, {"date": "2016-04-20", "close": 0.67361, "volume": 49789.0}, {"date": "2016-04-21", "close": 0.6976675, "volume": 77176.0}, {"date": "2016-04-22", "close": 0.721725, "volume": 269956.0}, {"date": "2016-04-29", "close": 0.721725, "volume": 210449.0}, {"date": "2016-05-02", "close": 0.721725, "volume": 197323.0}, {"date": "2016-05-03", "close": 0.721725, "volume": 87837.0}, {"date": "2016-05-04", "close": 0.6495525, "volume": 78763.0}, {"date": "2016-05-05", "close": 0.6014375, "volume": 82896.0}, {"date": "2016-05-06", "close": 0.625495, "volume": 73263.0}, {"date": "2016-05-09", "close": 0.6495525, "volume": 246752.0}, {"date": "2016-05-10", "close": 0.6014375, "volume": 76194.0}, {"date": "2016-05-11", "close": 0.5533225, "volume": 113203.0}, {"date": "2016-05-12", "close": 0.6014375, "volume": 152374.0}, {"date": "2016-05-13", "close": 0.5533225, "volume": 104086.0}, {"date": "2016-05-16", "close": 0.6014375, "volume": 114679.0}, {"date": "2016-05-17", "close": 0.6014375, "volume": 198983.0}, {"date": "2016-05-18", "close": 0.57738, "volume": 61849.0}, {"date": "2016-05-19", "close": 0.57738, "volume": 82640.0}, {"date": "2016-05-20", "close": 0.57738, "volume": 21567.0}, {"date": "2016-05-23", "close": 0.6014375, "volume": 18234.0}, {"date": "2016-05-24", "close": 0.57738, "volume": 136871.0}, {"date": "2016-05-25", "close": 0.57738, "volume": 322299.0}, {"date": "2016-05-26", "close": 0.5533225, "volume": 137494.0}, {"date": "2016-05-27", "close": 0.57738, "volume": 32681.0}, {"date": "2016-05-30", "close": 0.57738, "volume": 46824.0}, {"date": "2016-05-31", "close": 0.6014375, "volume": 313586.0}, {"date": "2016-06-01", "close": 0.6495525, "volume": 199136.0}, {"date": "2016-06-02", "close": 0.7457825, "volume": 480616.0}, {"date": "2016-06-03", "close": 0.721725, "volume": 139633.0}, {"date": "2016-06-06", "close": 0.721725, "volume": 153359.0}, {"date": "2016-06-07", "close": 0.67361, "volume": 171793.0}, {"date": "2016-06-08", "close": 0.6976675, "volume": 43512.0}, {"date": "2016-06-09", "close": 0.721725, "volume": 157560.0}, {"date": "2016-06-10", "close": 0.721725, "volume": 420060.0}, {"date": "2016-06-14", "close": 0.721725, "volume": 195116.0}, {"date": "2016-06-15", "close": 0.67361, "volume": 154152.0}, {"date": "2016-06-16", "close": 0.6976675, "volume": 107404.0}, {"date": "2016-06-17", "close": 0.6976675, "volume": 196160.0}, {"date": "2016-06-20", "close": 0.721725, "volume": 92534.0}, {"date": "2016-06-21", "close": 0.6976675, "volume": 170806.0}, {"date": "2016-06-22", "close": 0.6495525, "volume": 173693.0}, {"date": "2016-06-23", "close": 0.625495, "volume": 198516.0}, {"date": "2016-06-24", "close": 0.721725, "volume": 367732.0}, {"date": "2016-06-27", "close": 0.721725, "volume": 381413.0}, {"date": "2016-06-28", "close": 0.6976675, "volume": 259610.0}, {"date": "2016-06-29", "close": 0.721725, "volume": 127448.0}, {"date": "2016-06-30", "close": 0.721725, "volume": 127016.0}, {"date": "2016-07-04", "close": 0.6495525, "volume": 489938.0}, {"date": "2016-07-05", "close": 0.67361, "volume": 222737.0}, {"date": "2016-07-06", "close": 0.67361, "volume": 337673.0}, {"date": "2016-07-07", "close": 0.6976675, "volume": 233676.0}, {"date": "2016-07-08", "close": 0.67361, "volume": 244978.0}, {"date": "2016-07-11", "close": 0.67361, "volume": 439879.0}, {"date": "2016-07-12", "close": 0.67361, "volume": 94987.0}, {"date": "2016-07-13", "close": 0.6495525, "volume": 176037.0}, {"date": "2016-07-14", "close": 0.6495525, "volume": 140341.0}, {"date": "2016-07-15", "close": 0.6495525, "volume": 137068.0}, {"date": "2016-07-18", "close": 0.67361, "volume": 413543.0}, {"date": "2016-07-19", "close": 0.67361, "volume": 74322.0}, {"date": "2016-07-20", "close": 0.67361, "volume": 59454.0}, {"date": "2016-07-21", "close": 0.67361, "volume": 110534.0}, {"date": "2016-07-22", "close": 0.67361, "volume": 23821.0}, {"date": "2016-07-25", "close": 0.6495525, "volume": 1159992.0}, {"date": "2016-07-26", "close": 0.67361, "volume": 42173.0}, {"date": "2016-07-27", "close": 0.67361, "volume": 154222.0}, {"date": "2016-07-28", "close": 0.721725, "volume": 235683.0}, {"date": "2016-07-29", "close": 0.721725, "volume": 192807.0}, {"date": "2016-08-01", "close": 0.8420125, "volume": 418373.0}, {"date": "2016-08-02", "close": 0.76984, "volume": 109391.0}, {"date": "2016-08-03", "close": 0.7938975, "volume": 128865.0}, {"date": "2016-08-04", "close": 0.8420125, "volume": 254502.0}, {"date": "2016-08-05", "close": 0.7938975, "volume": 275776.0}, {"date": "2016-08-08", "close": 0.7938975, "volume": 152014.0}, {"date": "2016-08-09", "close": 0.7938975, "volume": 130181.0}, {"date": "2016-08-10", "close": 0.817955, "volume": 40657.0}, {"date": "2016-08-11", "close": 0.817955, "volume": 415228.0}, {"date": "2016-08-12", "close": 0.76984, "volume": 146630.0}, {"date": "2016-08-15", "close": 0.7457825, "volume": 26184.0}, {"date": "2016-08-16", "close": 0.7457825, "volume": 269450.0}, {"date": "2016-08-17", "close": 0.76984, "volume": 52271.0}, {"date": "2016-08-18", "close": 0.7938975, "volume": 276685.0}, {"date": "2016-08-19", "close": 0.76984, "volume": 201010.0}, {"date": "2016-08-22", "close": 0.817955, "volume": 309967.0}, {"date": "2016-08-23", "close": 0.7938975, "volume": 117871.0}, {"date": "2016-08-24", "close": 0.76984, "volume": 156111.0}, {"date": "2016-08-25", "close": 0.721725, "volume": 325915.0}, {"date": "2016-08-26", "close": 0.7457825, "volume": 69236.0}, {"date": "2016-08-29", "close": 0.721725, "volume": 104634.0}, {"date": "2016-08-30", "close": 0.7457825, "volume": 12533.0}, {"date": "2016-08-31", "close": 0.6976675, "volume": 425285.0}, {"date": "2016-09-01", "close": 0.67361, "volume": 193843.0}, {"date": "2016-09-02", "close": 0.76984, "volume": 15380.0}, {"date": "2016-09-05", "close": 0.6976675, "volume": 51480.0}, {"date": "2016-09-06", "close": 0.7457825, "volume": 21289.0}, {"date": "2016-09-07", "close": 0.721725, "volume": 63390.0}, {"date": "2016-09-08", "close": 0.721725, "volume": 20784.0}, {"date": "2016-09-09", "close": 0.721725, "volume": 177541.0}, {"date": "2016-09-12", "close": 0.6976675, "volume": 29596.0}, {"date": "2016-09-13", "close": 0.6976675, "volume": 22719.0}, {"date": "2016-09-14", "close": 0.67361, "volume": 20784.0}, {"date": "2016-09-15", "close": 0.6495525, "volume": 83677.0}, {"date": "2016-09-16", "close": 0.67361, "volume": 13427.0}, {"date": "2016-09-19", "close": 0.721725, "volume": 7378.0}, {"date": "2016-09-21", "close": 0.6495525, "volume": 31384.0}, {"date": "2016-09-22", "close": 0.67361, "volume": 43512.0}, {"date": "2016-09-23", "close": 0.6976675, "volume": 68375.0}, {"date": "2016-09-26", "close": 0.6976675, "volume": 38584.0}, {"date": "2016-09-27", "close": 0.721725, "volume": 10392.0}, {"date": "2016-09-28", "close": 0.67361, "volume": 124464.0}, {"date": "2016-09-29", "close": 0.67361, "volume": 41529.0}, {"date": "2016-09-30", "close": 0.67361, "volume": 73914.0}, {"date": "2016-10-03", "close": 0.6495525, "volume": 151635.0}, {"date": "2016-10-04", "close": 0.6495525, "volume": 74983.0}, {"date": "2016-10-05", "close": 0.625495, "volume": 162339.0}, {"date": "2016-10-07", "close": 0.6014375, "volume": 73429.0}, {"date": "2016-10-10", "close": 0.5533225, "volume": 35117.0}, {"date": "2016-10-11", "close": 0.5052075, "volume": 100667.0}, {"date": "2016-10-12", "close": 0.529265, "volume": 91167.0}, {"date": "2016-10-13", "close": 0.5533225, "volume": 41850.0}, {"date": "2016-10-14", "close": 0.5533225, "volume": 43999.0}, {"date": "2016-10-17", "close": 0.529265, "volume": 37481.0}, {"date": "2016-10-18", "close": 0.5533225, "volume": 21295.0}, {"date": "2016-10-19", "close": 0.5533225, "volume": 11264.0}, {"date": "2016-10-20", "close": 0.625495, "volume": 124104.0}, {"date": "2016-10-21", "close": 0.6014375, "volume": 5951.0}, {"date": "2016-10-24", "close": 0.57738, "volume": 129806.0}, {"date": "2016-10-25", "close": 0.57738, "volume": 76250.0}, {"date": "2016-10-26", "close": 0.57738, "volume": 22774.0}, {"date": "2016-10-27", "close": 0.57738, "volume": 128210.0}, {"date": "2016-10-28", "close": 0.5533225, "volume": 3959.0}, {"date": "2016-10-31", "close": 0.5533225, "volume": 234872.0}, {"date": "2016-11-01", "close": 0.529265, "volume": 52615.0}, {"date": "2016-11-02", "close": 0.57738, "volume": 403410.0}, {"date": "2016-11-03", "close": 0.67361, "volume": 401464.0}, {"date": "2016-11-04", "close": 0.625495, "volume": 74051.0}, {"date": "2016-11-07", "close": 0.6014375, "volume": 48271.0}, {"date": "2016-11-08", "close": 0.6014375, "volume": 264079.0}, {"date": "2016-11-09", "close": 0.625495, "volume": 26825.0}, {"date": "2016-11-10", "close": 0.625495, "volume": 215842.0}, {"date": "2016-11-11", "close": 0.529265, "volume": 463595.0}, {"date": "2016-11-14", "close": 0.48115, "volume": 1669383.0}, {"date": "2016-11-15", "close": 0.48115, "volume": 66685.0}, {"date": "2016-11-16", "close": 0.5052075, "volume": 187392.0}, {"date": "2016-11-17", "close": 0.48115, "volume": 24096.0}, {"date": "2016-11-18", "close": 0.5052075, "volume": 37483.0}, {"date": "2016-11-21", "close": 0.5052075, "volume": 85836.0}, {"date": "2016-11-22", "close": 0.5052075, "volume": 142836.0}, {"date": "2016-11-23", "close": 0.5052075, "volume": 38002.0}, {"date": "2016-11-24", "close": 0.48115, "volume": 261473.0}, {"date": "2016-11-25", "close": 0.48115, "volume": 55885.0}, {"date": "2016-11-28", "close": 0.48115, "volume": 59714.0}, {"date": "2016-11-29", "close": 0.471527, "volume": 37470.0}, {"date": "2016-12-01", "close": 0.442658, "volume": 98319.0}, {"date": "2016-12-02", "close": 0.4474695, "volume": 37306.0}, {"date": "2016-12-05", "close": 0.4474695, "volume": 12470.0}, {"date": "2016-12-07", "close": 0.461904, "volume": 2547300.0}, {"date": "2016-12-08", "close": 0.4474695, "volume": 89900.0}, {"date": "2016-12-09", "close": 0.433035, "volume": 74468.0}, {"date": "2016-12-12", "close": 0.433035, "volume": 104234.0}, {"date": "2016-12-13", "close": 0.433035, "volume": 63543.0}, {"date": "2016-12-14", "close": 0.452281, "volume": 51258.0}, {"date": "2016-12-15", "close": 0.442658, "volume": 45670.0}, {"date": "2016-12-16", "close": 0.442658, "volume": 142463.0}, {"date": "2016-12-19", "close": 0.4378465, "volume": 14548.0}, {"date": "2016-12-20", "close": 0.4667155, "volume": 48996.0}, {"date": "2016-12-22", "close": 0.442658, "volume": 51188.0}, {"date": "2016-12-23", "close": 0.4474695, "volume": 9813.0}, {"date": "2016-12-28", "close": 0.5052075, "volume": 201810.0}, {"date": "2016-12-29", "close": 0.5052075, "volume": 23580.0}, {"date": "2016-12-30", "close": 0.5052075, "volume": 181075.0}, {"date": "2017-01-03", "close": 0.529265, "volume": 45303.0}, {"date": "2017-01-04", "close": 0.5533225, "volume": 81503.0}, {"date": "2017-01-05", "close": 0.529265, "volume": 90644.0}, {"date": "2017-01-06", "close": 0.5533225, "volume": 89498.0}, {"date": "2017-01-09", "close": 0.5533225, "volume": 71497.0}, {"date": "2017-01-10", "close": 0.5533225, "volume": 32696.0}, {"date": "2017-01-11", "close": 0.529265, "volume": 26097.0}, {"date": "2017-01-12", "close": 0.5052075, "volume": 18229.0}, {"date": "2017-01-16", "close": 0.57738, "volume": 137135.0}, {"date": "2017-01-17", "close": 0.57738, "volume": 189214.0}, {"date": "2017-01-18", "close": 0.57738, "volume": 49142.0}, {"date": "2017-01-19", "close": 0.5533225, "volume": 31497.0}, {"date": "2017-01-20", "close": 0.48115, "volume": 120506.0}, {"date": "2017-01-23", "close": 0.5052075, "volume": 51980.0}, {"date": "2017-01-24", "close": 0.5052075, "volume": 25751.0}, {"date": "2017-01-25", "close": 0.48115, "volume": 34031.0}, {"date": "2017-01-27", "close": 0.48115, "volume": 35643.0}, {"date": "2017-01-30", "close": 0.48115, "volume": 30449.0}, {"date": "2017-01-31", "close": 0.48115, "volume": 18016.0}, {"date": "2017-02-02", "close": 0.48115, "volume": 1483.0}, {"date": "2017-02-06", "close": 0.529265, "volume": 50254.0}, {"date": "2017-02-07", "close": 0.529265, "volume": 1360163.0}, {"date": "2017-02-08", "close": 0.48115, "volume": 130639.0}, {"date": "2017-02-09", "close": 0.48115, "volume": 42077.0}, {"date": "2017-02-10", "close": 0.48115, "volume": 184108.0}, {"date": "2017-02-13", "close": 0.461904, "volume": 9182.0}, {"date": "2017-02-14", "close": 0.5052075, "volume": 43853.0}, {"date": "2017-02-15", "close": 0.5052075, "volume": 130027.0}, {"date": "2017-02-16", "close": 0.5052075, "volume": 160709.0}, {"date": "2017-02-17", "close": 0.5052075, "volume": 171108.0}, {"date": "2017-02-20", "close": 0.529265, "volume": 348280.0}, {"date": "2017-02-21", "close": 0.5533225, "volume": 312987.0}, {"date": "2017-02-22", "close": 0.5533225, "volume": 2078.0}, {"date": "2017-02-23", "close": 0.529265, "volume": 85035.0}, {"date": "2017-02-24", "close": 0.529265, "volume": 89514.0}, {"date": "2017-02-27", "close": 0.5533225, "volume": 290621.0}, {"date": "2017-02-28", "close": 0.57738, "volume": 277054.0}, {"date": "2017-03-01", "close": 0.57738, "volume": 46811.0}, {"date": "2017-03-02", "close": 0.625495, "volume": 59720.0}, {"date": "2017-03-03", "close": 0.6014375, "volume": 105650.0}, {"date": "2017-03-06", "close": 0.57738, "volume": 59322.0}, {"date": "2017-03-07", "close": 0.5052075, "volume": 75334.0}, {"date": "2017-03-08", "close": 0.5052075, "volume": 313917.0}, {"date": "2017-03-09", "close": 0.5533225, "volume": 361670.0}, {"date": "2017-03-10", "close": 0.57738, "volume": 132504.0}, {"date": "2017-03-13", "close": 0.6495525, "volume": 103564.0}, {"date": "2017-03-14", "close": 0.6014375, "volume": 26956.0}, {"date": "2017-03-15", "close": 0.6014375, "volume": 33313.0}, {"date": "2017-03-16", "close": 0.6014375, "volume": 71103.0}, {"date": "2017-03-17", "close": 0.6014375, "volume": 82502.0}, {"date": "2017-03-21", "close": 0.57738, "volume": 9817.0}, {"date": "2017-03-22", "close": 0.625495, "volume": 134381.0}, {"date": "2017-03-23", "close": 0.625495, "volume": 140566.0}, {"date": "2017-03-24", "close": 0.6014375, "volume": 6792.0}, {"date": "2017-03-27", "close": 0.6014375, "volume": 14397.0}, {"date": "2017-03-28", "close": 0.6014375, "volume": 24423.0}, {"date": "2017-03-29", "close": 0.6014375, "volume": 34247.0}, {"date": "2017-03-30", "close": 0.625495, "volume": 79393.0}, {"date": "2017-03-31", "close": 0.625495, "volume": 285054.0}, {"date": "2017-04-03", "close": 0.6014375, "volume": 95135.0}, {"date": "2017-04-04", "close": 0.6014375, "volume": 43507.0}, {"date": "2017-04-05", "close": 0.625495, "volume": 145183.0}, {"date": "2017-04-06", "close": 0.625495, "volume": 2313.0}, {"date": "2017-04-07", "close": 0.6014375, "volume": 66885.0}, {"date": "2017-04-10", "close": 0.6014375, "volume": 58743.0}, {"date": "2017-04-11", "close": 0.6014375, "volume": 101652.0}, {"date": "2017-04-12", "close": 0.625495, "volume": 205337.0}, {"date": "2017-04-13", "close": 0.625495, "volume": 13429.0}, {"date": "2017-04-18", "close": 0.6014375, "volume": 10392.0}, {"date": "2017-04-19", "close": 0.625495, "volume": 8313.0}, {"date": "2017-04-20", "close": 0.57738, "volume": 9133906.0}, {"date": "2017-04-21", "close": 0.57738, "volume": 121566.0}, {"date": "2017-04-24", "close": 0.5533225, "volume": 59260.0}, {"date": "2017-04-26", "close": 0.5533225, "volume": 6235.0}, {"date": "2017-04-27", "close": 0.529265, "volume": 51959.0}, {"date": "2017-04-28", "close": 0.529265, "volume": 118482.0}, {"date": "2017-05-01", "close": 0.48115, "volume": 60625.0}, {"date": "2017-05-02", "close": 0.461904, "volume": 52259.0}, {"date": "2017-05-03", "close": 0.48115, "volume": 72508.0}, {"date": "2017-05-04", "close": 0.48115, "volume": 72502.0}, {"date": "2017-05-05", "close": 0.48115, "volume": 57875.0}, {"date": "2017-05-08", "close": 0.4667155, "volume": 45593.0}, {"date": "2017-05-09", "close": 0.48115, "volume": 180332.0}, {"date": "2017-05-10", "close": 0.4667155, "volume": 74052.0}, {"date": "2017-05-11", "close": 0.4667155, "volume": 18521.0}, {"date": "2017-05-15", "close": 0.471527, "volume": 18363.0}, {"date": "2017-05-16", "close": 0.4570925, "volume": 18274.0}, {"date": "2017-05-17", "close": 0.48115, "volume": 3180.0}, {"date": "2017-05-18", "close": 0.4570925, "volume": 2839.0}, {"date": "2017-05-19", "close": 0.4282235, "volume": 10198.0}, {"date": "2017-05-22", "close": 0.433035, "volume": 23214.0}, {"date": "2017-05-23", "close": 0.452281, "volume": 22718.0}, {"date": "2017-05-24", "close": 0.4667155, "volume": 25583.0}, {"date": "2017-05-25", "close": 0.4570925, "volume": 11639.0}, {"date": "2017-05-26", "close": 0.452281, "volume": 4492.0}, {"date": "2017-05-29", "close": 0.433035, "volume": 13713.0}, {"date": "2017-05-30", "close": 0.442658, "volume": 276205.0}, {"date": "2017-05-31", "close": 0.433035, "volume": 78093.0}, {"date": "2017-06-01", "close": 0.433035, "volume": 4988.0}, {"date": "2017-06-02", "close": 0.433035, "volume": 47453.0}, {"date": "2017-06-05", "close": 0.4378465, "volume": 335162.0}, {"date": "2017-06-06", "close": 0.461904, "volume": 36321.0}, {"date": "2017-06-07", "close": 0.4474695, "volume": 80799.0}, {"date": "2017-06-08", "close": 0.4474695, "volume": 45327.0}, {"date": "2017-06-09", "close": 0.4474695, "volume": 88.0}, {"date": "2017-06-13", "close": 0.423412, "volume": 118513.0}, {"date": "2017-06-14", "close": 0.433035, "volume": 62444.0}, {"date": "2017-06-15", "close": 0.4282235, "volume": 130945.0}, {"date": "2017-06-16", "close": 0.4089775, "volume": 38087.0}, {"date": "2017-06-19", "close": 0.442658, "volume": 122396.0}, {"date": "2017-06-20", "close": 0.4089775, "volume": 1039.0}, {"date": "2017-06-21", "close": 0.433035, "volume": 38301.0}, {"date": "2017-06-22", "close": 0.4089775, "volume": 22370.0}, {"date": "2017-06-23", "close": 0.38492, "volume": 33519.0}, {"date": "2017-06-26", "close": 0.3993545, "volume": 74668.0}, {"date": "2017-06-27", "close": 0.4089775, "volume": 7274.0}, {"date": "2017-06-28", "close": 0.404166, "volume": 192896.0}, {"date": "2017-06-29", "close": 0.365674, "volume": 428805.0}, {"date": "2017-06-30", "close": 0.3897315, "volume": 118369.0}, {"date": "2017-07-03", "close": 0.3897315, "volume": 1155.0}, {"date": "2017-07-04", "close": 0.3897315, "volume": 12909.0}, {"date": "2017-07-06", "close": 0.394543, "volume": 48945.0}, {"date": "2017-07-07", "close": 0.394543, "volume": 1604.0}, {"date": "2017-07-10", "close": 0.38492, "volume": 28242.0}, {"date": "2017-07-11", "close": 0.38492, "volume": 9168.0}, {"date": "2017-07-12", "close": 0.38492, "volume": 11616.0}, {"date": "2017-07-13", "close": 0.3897315, "volume": 6235.0}, {"date": "2017-07-14", "close": 0.4186005, "volume": 53805.0}, {"date": "2017-07-17", "close": 0.4378465, "volume": 123151.0}, {"date": "2017-07-18", "close": 0.4282235, "volume": 54388.0}, {"date": "2017-07-19", "close": 0.461904, "volume": 8611.0}, {"date": "2017-07-20", "close": 0.4378465, "volume": 824.0}, {"date": "2017-07-24", "close": 0.433035, "volume": 25962.0}, {"date": "2017-07-25", "close": 0.433035, "volume": 5574.0}, {"date": "2017-07-27", "close": 0.433035, "volume": 2752.0}, {"date": "2017-07-28", "close": 0.423412, "volume": 2752.0}, {"date": "2017-07-31", "close": 0.4089775, "volume": 157931.0}, {"date": "2017-08-01", "close": 0.4089775, "volume": 213631.0}, {"date": "2017-08-02", "close": 0.404166, "volume": 132786.0}, {"date": "2017-08-03", "close": 0.3993545, "volume": 3221.0}, {"date": "2017-08-04", "close": 0.404166, "volume": 50482.0}, {"date": "2017-08-07", "close": 0.404166, "volume": 102155.0}, {"date": "2017-08-08", "close": 0.3993545, "volume": 48185.0}, {"date": "2017-08-09", "close": 0.404166, "volume": 3118.0}, {"date": "2017-08-10", "close": 0.394543, "volume": 116631.0}, {"date": "2017-08-11", "close": 0.4089775, "volume": 67235.0}, {"date": "2017-08-14", "close": 0.4089775, "volume": 10497.0}, {"date": "2017-08-15", "close": 0.4089775, "volume": 51741.0}, {"date": "2017-08-16", "close": 0.423412, "volume": 56670.0}, {"date": "2017-08-18", "close": 0.413789, "volume": 93526.0}, {"date": "2017-08-21", "close": 0.413789, "volume": 139896.0}, {"date": "2017-08-22", "close": 0.4089775, "volume": 59855.0}, {"date": "2017-08-24", "close": 0.3993545, "volume": 33213.0}, {"date": "2017-08-25", "close": 0.375297, "volume": 136757.0}, {"date": "2017-08-28", "close": 0.375297, "volume": 10392.0}, {"date": "2017-08-29", "close": 0.404166, "volume": 16064.0}, {"date": "2017-08-30", "close": 0.3993545, "volume": 10392.0}, {"date": "2017-08-31", "close": 0.38492, "volume": 13658.0}, {"date": "2017-09-01", "close": 0.38492, "volume": 13360.0}, {"date": "2017-09-04", "close": 0.38492, "volume": 49820.0}, {"date": "2017-09-05", "close": 0.3897315, "volume": 96740.0}, {"date": "2017-09-06", "close": 0.423412, "volume": 455435.0}, {"date": "2017-09-07", "close": 0.4570925, "volume": 379547.0}, {"date": "2017-09-08", "close": 0.4667155, "volume": 280723.0}, {"date": "2017-09-11", "close": 0.4667155, "volume": 146453.0}, {"date": "2017-09-12", "close": 0.4474695, "volume": 213031.0}, {"date": "2017-09-14", "close": 0.461904, "volume": 13509.0}, {"date": "2017-09-15", "close": 0.4570925, "volume": 7222.0}, {"date": "2017-09-18", "close": 0.4570925, "volume": 13654.0}, {"date": "2017-09-19", "close": 0.4474695, "volume": 12027.0}, {"date": "2017-09-20", "close": 0.461904, "volume": 3887.0}, {"date": "2017-09-21", "close": 0.4378465, "volume": 49901.0}, {"date": "2017-09-22", "close": 0.452281, "volume": 48156.0}, {"date": "2017-09-26", "close": 0.4474695, "volume": 33231.0}, {"date": "2017-09-27", "close": 0.4474695, "volume": 815.0}, {"date": "2017-09-28", "close": 0.413789, "volume": 174799.0}, {"date": "2017-09-29", "close": 0.423412, "volume": 49759.0}, {"date": "2017-10-04", "close": 0.4089775, "volume": 130743.0}, {"date": "2017-10-05", "close": 0.4089775, "volume": 103918.0}, {"date": "2017-10-06", "close": 0.3993545, "volume": 45711.0}, {"date": "2017-10-09", "close": 0.3993545, "volume": 15221.0}, {"date": "2017-10-10", "close": 0.3993545, "volume": 230529.0}, {"date": "2017-10-11", "close": 0.394543, "volume": 66746.0}, {"date": "2017-10-12", "close": 0.38492, "volume": 165917.0}, {"date": "2017-10-13", "close": 0.3993545, "volume": 4757783.0}, {"date": "2017-10-16", "close": 0.3897315, "volume": 107425.0}, {"date": "2017-10-17", "close": 0.375297, "volume": 254511.0}, {"date": "2017-10-18", "close": 0.3801085, "volume": 43434.0}, {"date": "2017-10-19", "close": 0.3704855, "volume": 95491.0}, {"date": "2017-10-20", "close": 0.3704855, "volume": 40632.0}, {"date": "2017-10-23", "close": 0.375297, "volume": 209783.0}, {"date": "2017-10-24", "close": 0.346428, "volume": 134044.0}, {"date": "2017-10-25", "close": 0.2935015, "volume": 538152.0}, {"date": "2017-10-26", "close": 0.2742555, "volume": 207957.0}, {"date": "2017-10-27", "close": 0.259821, "volume": 349019.0}, {"date": "2017-10-30", "close": 0.2646325, "volume": 178788.0}, {"date": "2017-10-31", "close": 0.2646325, "volume": 171615.0}, {"date": "2017-11-01", "close": 0.2550095, "volume": 77929.0}, {"date": "2017-11-02", "close": 0.250198, "volume": 138667.0}, {"date": "2017-11-03", "close": 0.240575, "volume": 187798.0}, {"date": "2017-11-06", "close": 0.2646325, "volume": 541891.0}, {"date": "2017-11-07", "close": 0.250198, "volume": 109881.0}, {"date": "2017-11-08", "close": 0.2646325, "volume": 107850.0}, {"date": "2017-11-09", "close": 0.279067, "volume": 79797.0}, {"date": "2017-11-10", "close": 0.259821, "volume": 127769.0}, {"date": "2017-11-13", "close": 0.269444, "volume": 997271.0}, {"date": "2017-11-14", "close": 0.269444, "volume": 197068.0}, {"date": "2017-11-15", "close": 0.2646325, "volume": 12314.0}, {"date": "2017-11-16", "close": 0.298313, "volume": 561863.0}, {"date": "2017-11-17", "close": 0.3127475, "volume": 328520.0}, {"date": "2017-11-20", "close": 0.307936, "volume": 219200.0}, {"date": "2017-11-21", "close": 0.3031245, "volume": 114522.0}, {"date": "2017-11-22", "close": 0.2935015, "volume": 67452.0}, {"date": "2017-11-23", "close": 0.2935015, "volume": 215210.0}, {"date": "2017-11-24", "close": 0.28869, "volume": 98568.0}, {"date": "2017-11-27", "close": 0.279067, "volume": 149873.0}, {"date": "2017-11-30", "close": 0.2935015, "volume": 738798.0}, {"date": "2017-12-01", "close": 0.3319935, "volume": 551935.0}, {"date": "2017-12-04", "close": 0.336805, "volume": 464366.0}, {"date": "2017-12-05", "close": 0.3319935, "volume": 360913.0}, {"date": "2017-12-06", "close": 0.327182, "volume": 522184.0}, {"date": "2017-12-07", "close": 0.3319935, "volume": 161738.0}, {"date": "2017-12-08", "close": 0.3319935, "volume": 508096.0}, {"date": "2017-12-11", "close": 0.3704855, "volume": 504095.0}, {"date": "2017-12-12", "close": 0.356051, "volume": 198026.0}, {"date": "2017-12-13", "close": 0.365674, "volume": 255502.0}, {"date": "2017-12-14", "close": 0.365674, "volume": 153880.0}, {"date": "2017-12-15", "close": 0.3319935, "volume": 275513.0}, {"date": "2017-12-18", "close": 0.336805, "volume": 81229.0}, {"date": "2017-12-19", "close": 0.346428, "volume": 52187.0}, {"date": "2017-12-20", "close": 0.3319935, "volume": 144427.0}, {"date": "2017-12-21", "close": 0.336805, "volume": 45813.0}, {"date": "2017-12-22", "close": 0.336805, "volume": 34900.0}, {"date": "2017-12-27", "close": 0.3223705, "volume": 718872.0}, {"date": "2017-12-28", "close": 0.317559, "volume": 350659.0}, {"date": "2017-12-29", "close": 0.3319935, "volume": 303296.0}, {"date": "2018-01-02", "close": 0.3512395, "volume": 202983.0}, {"date": "2018-01-03", "close": 0.3512395, "volume": 228610.0}, {"date": "2018-01-04", "close": 0.346428, "volume": 159907.0}, {"date": "2018-01-05", "close": 0.356051, "volume": 119551.0}, {"date": "2018-01-08", "close": 0.3897315, "volume": 244692.0}, {"date": "2018-01-09", "close": 0.3801085, "volume": 236532.0}, {"date": "2018-01-10", "close": 0.375297, "volume": 104705.0}, {"date": "2018-01-11", "close": 0.365674, "volume": 52993.0}, {"date": "2018-01-12", "close": 0.3801085, "volume": 33028.0}, {"date": "2018-01-15", "close": 0.3897315, "volume": 490827.0}, {"date": "2018-01-16", "close": 0.38492, "volume": 186800.0}, {"date": "2018-01-17", "close": 0.3704855, "volume": 190546.0}, {"date": "2018-01-18", "close": 0.3801085, "volume": 139677.0}, {"date": "2018-01-19", "close": 0.3801085, "volume": 143456.0}, {"date": "2018-01-22", "close": 0.38492, "volume": 121668.0}, {"date": "2018-01-23", "close": 0.38492, "volume": 212961.0}, {"date": "2018-01-24", "close": 0.38492, "volume": 88069.0}, {"date": "2018-01-25", "close": 0.3801085, "volume": 339523.0}, {"date": "2018-01-29", "close": 0.3897315, "volume": 497972.0}, {"date": "2018-01-30", "close": 0.38492, "volume": 208357.0}, {"date": "2018-01-31", "close": 0.38492, "volume": 290728.0}, {"date": "2018-02-01", "close": 0.38492, "volume": 438562.0}, {"date": "2018-02-02", "close": 0.3897315, "volume": 350894.0}, {"date": "2018-02-05", "close": 0.38492, "volume": 766733.0}, {"date": "2018-02-06", "close": 0.3704855, "volume": 35695.0}, {"date": "2018-02-07", "close": 0.3801085, "volume": 111965.0}, {"date": "2018-02-08", "close": 0.38492, "volume": 459770.0}, {"date": "2018-02-09", "close": 0.3801085, "volume": 524844.0}, {"date": "2018-02-12", "close": 0.3801085, "volume": 358446.0}, {"date": "2018-02-13", "close": 0.3801085, "volume": 159578.0}, {"date": "2018-02-14", "close": 0.3801085, "volume": 38969.0}, {"date": "2018-02-15", "close": 0.3801085, "volume": 3949.0}, {"date": "2018-02-16", "close": 0.38492, "volume": 140831.0}, {"date": "2018-02-19", "close": 0.3801085, "volume": 65894.0}, {"date": "2018-02-20", "close": 0.3704855, "volume": 30521.0}, {"date": "2018-02-21", "close": 0.3704855, "volume": 20356.0}, {"date": "2018-02-22", "close": 0.3608625, "volume": 100434.0}, {"date": "2018-02-23", "close": 0.365674, "volume": 2504.0}, {"date": "2018-02-26", "close": 0.3608625, "volume": 67008.0}, {"date": "2018-02-27", "close": 0.3608625, "volume": 61389.0}, {"date": "2018-02-28", "close": 0.3608625, "volume": 35592.0}, {"date": "2018-03-01", "close": 0.3801085, "volume": 354738.0}, {"date": "2018-03-02", "close": 0.3897315, "volume": 476249.0}, {"date": "2018-03-05", "close": 0.38492, "volume": 496625.0}, {"date": "2018-03-06", "close": 0.38492, "volume": 192784.0}, {"date": "2018-03-07", "close": 0.38492, "volume": 122048.0}, {"date": "2018-03-08", "close": 0.38492, "volume": 112508.0}, {"date": "2018-03-09", "close": 0.3897315, "volume": 112119.0}, {"date": "2018-03-12", "close": 0.4186005, "volume": 280429.0}, {"date": "2018-03-13", "close": 0.413789, "volume": 81711.0}, {"date": "2018-03-14", "close": 0.375297, "volume": 242145.0}, {"date": "2018-03-15", "close": 0.3704855, "volume": 72231.0}, {"date": "2018-03-16", "close": 0.3608625, "volume": 228264.0}, {"date": "2018-03-19", "close": 0.375297, "volume": 18377.0}, {"date": "2018-03-20", "close": 0.375297, "volume": 164026.0}, {"date": "2018-03-21", "close": 0.3319935, "volume": 1982902.0}, {"date": "2018-03-22", "close": 0.336805, "volume": 21339.0}, {"date": "2018-03-23", "close": 0.3319935, "volume": 65696.0}, {"date": "2018-03-26", "close": 0.3319935, "volume": 34481.0}, {"date": "2018-03-27", "close": 0.336805, "volume": 68783.0}, {"date": "2018-03-28", "close": 0.3319935, "volume": 20186.0}, {"date": "2018-03-29", "close": 0.336805, "volume": 62083.0}, {"date": "2018-04-03", "close": 0.336805, "volume": 17666.0}, {"date": "2018-04-04", "close": 0.3416165, "volume": 7726.0}, {"date": "2018-04-05", "close": 0.3608625, "volume": 51287.0}, {"date": "2018-04-06", "close": 0.3608625, "volume": 45059.0}, {"date": "2018-04-09", "close": 0.346428, "volume": 29929.0}, {"date": "2018-04-10", "close": 0.346428, "volume": 13920.0}, {"date": "2018-04-11", "close": 0.3512395, "volume": 29248.0}, {"date": "2018-04-12", "close": 0.3512395, "volume": 4627.0}, {"date": "2018-04-13", "close": 0.3512395, "volume": 62619.0}, {"date": "2018-04-16", "close": 0.3512395, "volume": 73972.0}, {"date": "2018-04-17", "close": 0.3512395, "volume": 20784.0}, {"date": "2018-04-18", "close": 0.3512395, "volume": 64719.0}, {"date": "2018-04-19", "close": 0.3608625, "volume": 23171.0}, {"date": "2018-04-20", "close": 0.365674, "volume": 72790.0}, {"date": "2018-04-23", "close": 0.3897315, "volume": 161458.0}, {"date": "2018-04-24", "close": 0.38492, "volume": 99530.0}, {"date": "2018-04-26", "close": 0.3897315, "volume": 15463.0}, {"date": "2018-04-27", "close": 0.3993545, "volume": 53743.0}, {"date": "2018-04-30", "close": 0.394543, "volume": 39234.0}, {"date": "2018-05-01", "close": 0.3993545, "volume": 9710.0}, {"date": "2018-05-02", "close": 0.3993545, "volume": 113392.0}, {"date": "2018-05-03", "close": 0.3897315, "volume": 113558.0}, {"date": "2018-05-04", "close": 0.38492, "volume": 310590.0}, {"date": "2018-05-07", "close": 0.375297, "volume": 531066.0}, {"date": "2018-05-08", "close": 0.3704855, "volume": 119180.0}, {"date": "2018-05-09", "close": 0.365674, "volume": 63263.0}, {"date": "2018-05-10", "close": 0.365674, "volume": 78032.0}, {"date": "2018-05-11", "close": 0.365674, "volume": 87756.0}, {"date": "2018-05-14", "close": 0.365674, "volume": 160730.0}, {"date": "2018-05-15", "close": 0.365674, "volume": 283616.0}, {"date": "2018-05-16", "close": 0.3608625, "volume": 91677.0}, {"date": "2018-05-17", "close": 0.3512395, "volume": 129938.0}, {"date": "2018-05-18", "close": 0.3512395, "volume": 295825.0}, {"date": "2018-05-21", "close": 0.3319935, "volume": 279983.0}, {"date": "2018-05-22", "close": 0.3223705, "volume": 115665.0}, {"date": "2018-05-23", "close": 0.317559, "volume": 98845.0}, {"date": "2018-05-24", "close": 0.336805, "volume": 62713.0}, {"date": "2018-05-25", "close": 0.3319935, "volume": 36950.0}, {"date": "2018-05-28", "close": 0.336805, "volume": 36456.0}, {"date": "2018-05-29", "close": 0.336805, "volume": 83356.0}, {"date": "2018-05-30", "close": 0.3319935, "volume": 73708.0}, {"date": "2018-05-31", "close": 0.3223705, "volume": 69188.0}, {"date": "2018-06-01", "close": 0.3223705, "volume": 16835.0}, {"date": "2018-06-04", "close": 0.327182, "volume": 38635.0}, {"date": "2018-06-05", "close": 0.336805, "volume": 39112.0}, {"date": "2018-06-06", "close": 0.3319935, "volume": 257126.0}, {"date": "2018-06-07", "close": 0.327182, "volume": 37635.0}, {"date": "2018-06-08", "close": 0.3319935, "volume": 537715.0}, {"date": "2018-06-12", "close": 0.3319935, "volume": 86742.0}, {"date": "2018-06-14", "close": 0.3223705, "volume": 47440.0}, {"date": "2018-06-15", "close": 0.317559, "volume": 322599.0}, {"date": "2018-06-18", "close": 0.327182, "volume": 34042.0}, {"date": "2018-06-19", "close": 0.3319935, "volume": 53853.0}, {"date": "2018-06-20", "close": 0.3223705, "volume": 530292.0}, {"date": "2018-06-21", "close": 0.3127475, "volume": 451589.0}, {"date": "2018-06-22", "close": 0.3031245, "volume": 105000.0}, {"date": "2018-06-25", "close": 0.28869, "volume": 334545.0}, {"date": "2018-06-26", "close": 0.2935015, "volume": 224249.0}, {"date": "2018-06-27", "close": 0.3031245, "volume": 158955.0}, {"date": "2018-06-28", "close": 0.3031245, "volume": 127297.0}, {"date": "2018-06-29", "close": 0.317559, "volume": 389523.0}, {"date": "2018-07-02", "close": 0.327182, "volume": 57311.0}, {"date": "2018-07-03", "close": 0.307936, "volume": 15925.0}, {"date": "2018-07-04", "close": 0.317559, "volume": 166514.0}, {"date": "2018-07-05", "close": 0.3223705, "volume": 105289.0}, {"date": "2018-07-06", "close": 0.336805, "volume": 429630.0}, {"date": "2018-07-09", "close": 0.3319935, "volume": 79065.0}, {"date": "2018-07-10", "close": 0.3319935, "volume": 70620.0}, {"date": "2018-07-11", "close": 0.3319935, "volume": 13041.0}, {"date": "2018-07-12", "close": 0.3319935, "volume": 62520.0}, {"date": "2018-07-13", "close": 0.3223705, "volume": 330433.0}, {"date": "2018-07-16", "close": 0.336805, "volume": 213972.0}, {"date": "2018-07-17", "close": 0.327182, "volume": 78388.0}, {"date": "2018-07-18", "close": 0.327182, "volume": 92697.0}, {"date": "2018-07-19", "close": 0.3223705, "volume": 124267.0}, {"date": "2018-07-20", "close": 0.3223705, "volume": 127183.0}, {"date": "2018-07-23", "close": 0.3127475, "volume": 67050.0}, {"date": "2018-07-24", "close": 0.2838785, "volume": 428384.0}, {"date": "2018-07-25", "close": 0.28869, "volume": 116066.0}, {"date": "2018-07-26", "close": 0.2838785, "volume": 357541.0}, {"date": "2018-07-27", "close": 0.2838785, "volume": 249463.0}, {"date": "2018-07-30", "close": 0.2838785, "volume": 85905.0}, {"date": "2018-07-31", "close": 0.3127475, "volume": 6810.0}, {"date": "2018-08-01", "close": 0.3319935, "volume": 47238.0}, {"date": "2018-08-02", "close": 0.3223705, "volume": 51224.0}, {"date": "2018-08-03", "close": 0.3319935, "volume": 108306.0}, {"date": "2018-08-06", "close": 0.336805, "volume": 34652.0}, {"date": "2018-08-07", "close": 0.356051, "volume": 46861.0}, {"date": "2018-08-08", "close": 0.3512395, "volume": 41538.0}, {"date": "2018-08-09", "close": 0.3608625, "volume": 90288.0}, {"date": "2018-08-10", "close": 0.3608625, "volume": 16709.0}, {"date": "2018-08-13", "close": 0.346428, "volume": 33046.0}, {"date": "2018-08-14", "close": 0.3319935, "volume": 32135.0}, {"date": "2018-08-15", "close": 0.327182, "volume": 1.0}, {"date": "2018-08-16", "close": 0.317559, "volume": 137144.0}, {"date": "2018-08-17", "close": 0.3223705, "volume": 127482.0}, {"date": "2018-08-20", "close": 0.327182, "volume": 23.0}, {"date": "2018-08-21", "close": 0.3223705, "volume": 35283.0}, {"date": "2018-08-22", "close": 0.327182, "volume": 15588.0}, {"date": "2018-08-23", "close": 0.3319935, "volume": 24670.0}, {"date": "2018-08-24", "close": 0.317559, "volume": 58155.0}, {"date": "2018-08-27", "close": 0.317559, "volume": 75789.0}, {"date": "2018-08-28", "close": 0.3031245, "volume": 413188.0}, {"date": "2018-08-29", "close": 0.307936, "volume": 73993.0}, {"date": "2018-08-30", "close": 0.28869, "volume": 239931.0}, {"date": "2018-08-31", "close": 0.307936, "volume": 90609.0}, {"date": "2018-09-03", "close": 0.3031245, "volume": 10512.0}, {"date": "2018-09-04", "close": 0.2935015, "volume": 67072.0}, {"date": "2018-09-05", "close": 0.2935015, "volume": 41813.0}, {"date": "2018-09-06", "close": 0.3031245, "volume": 51314.0}, {"date": "2018-09-07", "close": 0.298313, "volume": 6547.0}, {"date": "2018-09-10", "close": 0.2838785, "volume": 112364.0}, {"date": "2018-09-11", "close": 0.2838785, "volume": 106469.0}, {"date": "2018-09-12", "close": 0.279067, "volume": 2078.0}, {"date": "2018-09-13", "close": 0.2742555, "volume": 64431.0}, {"date": "2018-09-14", "close": 0.279067, "volume": 244.0}, {"date": "2018-09-17", "close": 0.2742555, "volume": 18654.0}, {"date": "2018-09-18", "close": 0.2742555, "volume": 1829.0}, {"date": "2018-09-19", "close": 0.28869, "volume": 4157.0}, {"date": "2018-09-20", "close": 0.279067, "volume": 63561.0}, {"date": "2018-09-21", "close": 0.2838785, "volume": 87863.0}, {"date": "2018-09-24", "close": 0.4282235, "volume": 2099148.0}, {"date": "2018-09-25", "close": 0.423412, "volume": 591694.0}, {"date": "2018-09-26", "close": 0.4186005, "volume": 736822.0}, {"date": "2018-09-27", "close": 0.4089775, "volume": 1070093.0}, {"date": "2018-09-28", "close": 0.3897315, "volume": 479050.0}, {"date": "2018-10-01", "close": 0.3223705, "volume": 1860217.0}, {"date": "2018-10-02", "close": 0.346428, "volume": 389139.0}, {"date": "2018-10-03", "close": 0.356051, "volume": 140420.0}, {"date": "2018-10-04", "close": 0.3608625, "volume": 148060.0}, {"date": "2018-10-05", "close": 0.356051, "volume": 242191.0}, {"date": "2018-10-08", "close": 0.3416165, "volume": 113782.0}, {"date": "2018-10-09", "close": 0.3416165, "volume": 94765.0}, {"date": "2018-10-10", "close": 0.3319935, "volume": 119429.0}, {"date": "2018-10-11", "close": 0.3319935, "volume": 78599.0}, {"date": "2018-10-12", "close": 0.3319935, "volume": 128976.0}, {"date": "2018-10-15", "close": 0.336805, "volume": 40323.0}, {"date": "2018-10-16", "close": 0.336805, "volume": 20784.0}, {"date": "2018-10-17", "close": 0.336805, "volume": 70721.0}, {"date": "2018-10-18", "close": 0.3416165, "volume": 145453.0}, {"date": "2018-10-19", "close": 0.336805, "volume": 147578.0}, {"date": "2018-10-22", "close": 0.3512395, "volume": 28653.0}, {"date": "2018-10-24", "close": 0.356051, "volume": 47107.0}, {"date": "2018-10-25", "close": 0.3319935, "volume": 70630.0}, {"date": "2018-10-26", "close": 0.327182, "volume": 85263.0}, {"date": "2018-10-29", "close": 0.3223705, "volume": 108173.0}, {"date": "2018-10-30", "close": 0.3127475, "volume": 109119.0}, {"date": "2018-10-31", "close": 0.3223705, "volume": 66380.0}, {"date": "2018-11-01", "close": 0.307936, "volume": 44454.0}, {"date": "2018-11-02", "close": 0.3127475, "volume": 102869.0}, {"date": "2018-11-05", "close": 0.327182, "volume": 12470.0}, {"date": "2018-11-07", "close": 0.3319935, "volume": 33909.0}, {"date": "2018-11-08", "close": 0.3223705, "volume": 162818.0}, {"date": "2018-11-12", "close": 0.307936, "volume": 52187.0}, {"date": "2018-11-13", "close": 0.3127475, "volume": 87732.0}, {"date": "2018-11-14", "close": 0.2838785, "volume": 400510.0}, {"date": "2018-11-15", "close": 0.279067, "volume": 237348.0}, {"date": "2018-11-16", "close": 0.279067, "volume": 16778.0}, {"date": "2018-11-19", "close": 0.2838785, "volume": 69391.0}, {"date": "2018-11-20", "close": 0.279067, "volume": 56739.0}, {"date": "2018-11-21", "close": 0.2742555, "volume": 20264.0}, {"date": "2018-11-22", "close": 0.28869, "volume": 233024.0}, {"date": "2018-11-26", "close": 0.2838785, "volume": 120842.0}, {"date": "2018-11-27", "close": 0.2742555, "volume": 41567.0}, {"date": "2018-11-28", "close": 0.269444, "volume": 72296.0}, {"date": "2018-11-29", "close": 0.2742555, "volume": 5846.0}, {"date": "2018-11-30", "close": 0.2646325, "volume": 57060.0}, {"date": "2018-12-03", "close": 0.269444, "volume": 47704.0}, {"date": "2018-12-04", "close": 0.269444, "volume": 5112.0}, {"date": "2018-12-05", "close": 0.269444, "volume": 43778.0}, {"date": "2018-12-06", "close": 0.269444, "volume": 1208.0}, {"date": "2018-12-07", "close": 0.2646325, "volume": 29968.0}, {"date": "2018-12-10", "close": 0.269444, "volume": 152208.0}, {"date": "2018-12-11", "close": 0.2742555, "volume": 10899.0}, {"date": "2018-12-12", "close": 0.28869, "volume": 50592.0}, {"date": "2018-12-13", "close": 0.3416165, "volume": 169200.0}, {"date": "2018-12-14", "close": 0.3127475, "volume": 188281.0}, {"date": "2018-12-17", "close": 0.3031245, "volume": 12566.0}, {"date": "2018-12-18", "close": 0.3031245, "volume": 25452.0}, {"date": "2018-12-19", "close": 0.317559, "volume": 85395.0}, {"date": "2018-12-20", "close": 0.3127475, "volume": 12281.0}, {"date": "2018-12-21", "close": 0.307936, "volume": 130175.0}, {"date": "2018-12-24", "close": 0.317559, "volume": 3377.0}, {"date": "2018-12-27", "close": 0.327182, "volume": 58335.0}, {"date": "2018-12-28", "close": 0.3223705, "volume": 18373.0}, {"date": "2018-12-31", "close": 0.327182, "volume": 55572.0}, {"date": "2019-01-02", "close": 0.336805, "volume": 163573.0}, {"date": "2019-01-03", "close": 0.3608625, "volume": 430885.0}, {"date": "2019-01-04", "close": 0.356051, "volume": 50991.0}, {"date": "2019-01-07", "close": 0.336805, "volume": 97810.0}, {"date": "2019-01-08", "close": 0.346428, "volume": 10392.0}, {"date": "2019-01-10", "close": 0.3512395, "volume": 79497.0}, {"date": "2019-01-11", "close": 0.3512395, "volume": 211749.0}, {"date": "2019-01-14", "close": 0.3416165, "volume": 457681.0}, {"date": "2019-01-15", "close": 0.356051, "volume": 409408.0}, {"date": "2019-01-16", "close": 0.3416165, "volume": 125742.0}, {"date": "2019-01-18", "close": 0.336805, "volume": 185762.0}, {"date": "2019-01-21", "close": 0.336805, "volume": 117801.0}, {"date": "2019-01-22", "close": 0.336805, "volume": 36828.0}, {"date": "2019-01-23", "close": 0.3416165, "volume": 12587.0}, {"date": "2019-01-24", "close": 0.336805, "volume": 21540.0}, {"date": "2019-01-25", "close": 0.3416165, "volume": 16627.0}, {"date": "2019-01-29", "close": 0.336805, "volume": 49677.0}, {"date": "2019-01-30", "close": 0.336805, "volume": 8265.0}, {"date": "2019-01-31", "close": 0.336805, "volume": 55676.0}, {"date": "2019-02-01", "close": 0.336805, "volume": 189976.0}, {"date": "2019-02-04", "close": 0.3319935, "volume": 322936.0}, {"date": "2019-02-05", "close": 0.3223705, "volume": 34533.0}, {"date": "2019-02-06", "close": 0.3319935, "volume": 111246.0}, {"date": "2019-02-07", "close": 0.3319935, "volume": 30477.0}, {"date": "2019-02-08", "close": 0.327182, "volume": 38034.0}, {"date": "2019-02-11", "close": 0.3319935, "volume": 43920.0}, {"date": "2019-02-12", "close": 0.317559, "volume": 97468.0}, {"date": "2019-02-13", "close": 0.3127475, "volume": 82578.0}, {"date": "2019-02-14", "close": 0.3127475, "volume": 84583.0}, {"date": "2019-02-15", "close": 0.327182, "volume": 90900.0}, {"date": "2019-02-18", "close": 0.317559, "volume": 143888.0}, {"date": "2019-02-19", "close": 0.3223705, "volume": 137309.0}, {"date": "2019-02-20", "close": 0.3319935, "volume": 108355.0}, {"date": "2019-02-21", "close": 0.3319935, "volume": 120348.0}, {"date": "2019-02-22", "close": 0.336805, "volume": 55447.0}, {"date": "2019-02-25", "close": 0.3512395, "volume": 148638.0}, {"date": "2019-02-26", "close": 0.336805, "volume": 312027.0}, {"date": "2019-02-27", "close": 0.336805, "volume": 307329.0}, {"date": "2019-02-28", "close": 0.336805, "volume": 188548.0}, {"date": "2019-03-01", "close": 0.3319935, "volume": 331048.0}, {"date": "2019-03-04", "close": 0.327182, "volume": 52776.0}, {"date": "2019-03-05", "close": 0.327182, "volume": 127518.0}, {"date": "2019-03-06", "close": 0.3608625, "volume": 751643.0}, {"date": "2019-03-07", "close": 0.3608625, "volume": 492254.0}, {"date": "2019-03-08", "close": 0.3801085, "volume": 725880.0}, {"date": "2019-03-11", "close": 0.375297, "volume": 109537.0}, {"date": "2019-03-12", "close": 0.365674, "volume": 1127099.0}, {"date": "2019-03-13", "close": 0.3319935, "volume": 1037771.0}, {"date": "2019-03-14", "close": 0.336805, "volume": 483301.0}, {"date": "2019-03-15", "close": 0.327182, "volume": 200787.0}, {"date": "2019-03-18", "close": 0.3319935, "volume": 57915.0}, {"date": "2019-03-19", "close": 0.3319935, "volume": 11353.0}, {"date": "2019-03-20", "close": 0.3416165, "volume": 232436.0}, {"date": "2019-03-21", "close": 0.3512395, "volume": 108129.0}, {"date": "2019-03-22", "close": 0.356051, "volume": 375697.0}, {"date": "2019-03-25", "close": 0.356051, "volume": 8641.0}, {"date": "2019-03-26", "close": 0.346428, "volume": 231061.0}, {"date": "2019-03-27", "close": 0.346428, "volume": 5132.0}, {"date": "2019-03-28", "close": 0.346428, "volume": 76750.0}, {"date": "2019-03-29", "close": 0.346428, "volume": 10151.0}, {"date": "2019-04-01", "close": 0.3416165, "volume": 92880.0}, {"date": "2019-04-02", "close": 0.394543, "volume": 1240523.0}, {"date": "2019-04-03", "close": 0.404166, "volume": 192088.0}, {"date": "2019-04-08", "close": 0.4, "volume": 235719.0}, {"date": "2019-04-09", "close": 0.415, "volume": 737472.0}, {"date": "2019-04-10", "close": 0.415, "volume": 455806.0}, {"date": "2019-04-11", "close": 0.415, "volume": 453455.0}, {"date": "2019-04-12", "close": 0.41, "volume": 727680.0}, {"date": "2019-04-15", "close": 0.415, "volume": 435145.0}, {"date": "2019-04-16", "close": 0.415, "volume": 194155.0}, {"date": "2019-04-17", "close": 0.41, "volume": 373545.0}, {"date": "2019-04-18", "close": 0.41, "volume": 246640.0}, {"date": "2019-04-23", "close": 0.41, "volume": 341440.0}, {"date": "2019-04-24", "close": 0.415, "volume": 56513.0}, {"date": "2019-04-26", "close": 0.415, "volume": 169192.0}, {"date": "2019-04-29", "close": 0.42, "volume": 81911.0}, {"date": "2019-04-30", "close": 0.415, "volume": 250244.0}, {"date": "2019-05-01", "close": 0.435, "volume": 55862.0}, {"date": "2019-05-02", "close": 0.415, "volume": 364982.0}, {"date": "2019-05-03", "close": 0.42, "volume": 8600.0}, {"date": "2019-05-06", "close": 0.415, "volume": 62022.0}, {"date": "2019-05-07", "close": 0.42, "volume": 168831.0}, {"date": "2019-05-08", "close": 0.435, "volume": 256709.0}, {"date": "2019-05-09", "close": 0.425, "volume": 291104.0}, {"date": "2019-05-10", "close": 0.44, "volume": 261568.0}, {"date": "2019-05-13", "close": 0.435, "volume": 143209.0}, {"date": "2019-05-14", "close": 0.44, "volume": 133666.0}, {"date": "2019-05-15", "close": 0.445, "volume": 226854.0}, {"date": "2019-05-16", "close": 0.45, "volume": 241058.0}, {"date": "2019-05-17", "close": 0.455, "volume": 527273.0}, {"date": "2019-05-20", "close": 0.455, "volume": 459872.0}, {"date": "2019-05-21", "close": 0.445, "volume": 182640.0}, {"date": "2019-05-22", "close": 0.455, "volume": 259393.0}, {"date": "2019-05-23", "close": 0.47, "volume": 303527.0}, {"date": "2019-05-24", "close": 0.455, "volume": 21043.0}, {"date": "2019-05-27", "close": 0.465, "volume": 154629.0}, {"date": "2019-05-28", "close": 0.445, "volume": 95051.0}, {"date": "2019-05-29", "close": 0.45, "volume": 46653.0}, {"date": "2019-05-30", "close": 0.44, "volume": 168733.0}, {"date": "2019-05-31", "close": 0.445, "volume": 4000.0}, {"date": "2019-06-03", "close": 0.445, "volume": 69270.0}, {"date": "2019-06-04", "close": 0.435, "volume": 274324.0}, {"date": "2019-06-05", "close": 0.445, "volume": 121828.0}, {"date": "2019-06-06", "close": 0.425, "volume": 105407.0}, {"date": "2019-06-07", "close": 0.425, "volume": 89903.0}, {"date": "2019-06-11", "close": 0.425, "volume": 9688.0}, {"date": "2019-06-13", "close": 0.41, "volume": 22227.0}, {"date": "2019-06-14", "close": 0.41, "volume": 99744.0}, {"date": "2019-06-17", "close": 0.39, "volume": 272134.0}, {"date": "2019-06-18", "close": 0.41, "volume": 142526.0}, {"date": "2019-06-19", "close": 0.41, "volume": 87696.0}, {"date": "2019-06-20", "close": 0.42, "volume": 231721.0}, {"date": "2019-06-21", "close": 0.42, "volume": 223185.0}, {"date": "2019-06-24", "close": 0.43, "volume": 448793.0}, {"date": "2019-06-25", "close": 0.42, "volume": 188967.0}, {"date": "2019-06-26", "close": 0.42, "volume": 181306.0}, {"date": "2019-06-27", "close": 0.445, "volume": 250909.0}, {"date": "2019-06-28", "close": 0.445, "volume": 66889.0}, {"date": "2019-07-03", "close": 0.6, "volume": 7307664.0}, {"date": "2019-07-04", "close": 0.65, "volume": 2358220.0}, {"date": "2019-07-05", "close": 0.725, "volume": 4163833.0}, {"date": "2019-07-08", "close": 0.6, "volume": 3300747.0}, {"date": "2019-07-09", "close": 0.7, "volume": 1146167.0}, {"date": "2019-07-10", "close": 0.7, "volume": 685340.0}, {"date": "2019-07-11", "close": 0.7, "volume": 930722.0}, {"date": "2019-07-12", "close": 0.75, "volume": 1699985.0}, {"date": "2019-07-15", "close": 0.725, "volume": 512530.0}, {"date": "2019-07-16", "close": 0.75, "volume": 346528.0}, {"date": "2019-07-17", "close": 0.75, "volume": 1042793.0}, {"date": "2019-07-18", "close": 0.725, "volume": 1034870.0}, {"date": "2019-07-19", "close": 0.825, "volume": 2048474.0}, {"date": "2019-07-22", "close": 0.8, "volume": 1508706.0}, {"date": "2019-07-23", "close": 0.775, "volume": 554403.0}, {"date": "2019-07-24", "close": 0.8, "volume": 1557231.0}, {"date": "2019-07-25", "close": 0.85, "volume": 627360.0}, {"date": "2019-07-26", "close": 0.825, "volume": 561960.0}, {"date": "2019-07-29", "close": 0.85, "volume": 322357.0}, {"date": "2019-07-30", "close": 0.8, "volume": 454398.0}, {"date": "2019-07-31", "close": 0.825, "volume": 324696.0}, {"date": "2019-08-01", "close": 0.75, "volume": 1198306.0}, {"date": "2019-08-02", "close": 0.8, "volume": 324472.0}, {"date": "2019-08-05", "close": 0.85, "volume": 495466.0}, {"date": "2019-08-06", "close": 0.825, "volume": 513809.0}, {"date": "2019-08-07", "close": 0.925, "volume": 1257613.0}, {"date": "2019-08-08", "close": 0.95, "volume": 1386577.0}, {"date": "2019-08-09", "close": 0.95, "volume": 446054.0}, {"date": "2019-08-13", "close": 1.125, "volume": 15298415.0}, {"date": "2019-08-14", "close": 1.025, "volume": 1001287.0}, {"date": "2019-08-15", "close": 1.075, "volume": 1786023.0}, {"date": "2019-08-16", "close": 1.075, "volume": 424078.0}, {"date": "2019-08-19", "close": 1.125, "volume": 1217389.0}, {"date": "2019-08-20", "close": 1.15, "volume": 521758.0}, {"date": "2019-08-21", "close": 1.125, "volume": 513281.0}, {"date": "2019-08-22", "close": 1.125, "volume": 481083.0}, {"date": "2019-08-23", "close": 1.1, "volume": 348738.0}, {"date": "2019-08-26", "close": 1.125, "volume": 1438532.0}, {"date": "2019-08-27", "close": 1.225, "volume": 997701.0}, {"date": "2019-08-28", "close": 1.25, "volume": 1229455.0}, {"date": "2019-08-29", "close": 1.275, "volume": 1731245.0}, {"date": "2019-08-30", "close": 1.25, "volume": 510218.0}, {"date": "2019-09-02", "close": 1.175, "volume": 498770.0}, {"date": "2019-09-03", "close": 1.2, "volume": 172923.0}, {"date": "2019-09-04", "close": 1.25, "volume": 461290.0}, {"date": "2019-09-05", "close": 1.25, "volume": 304917.0}, {"date": "2019-09-06", "close": 1.175, "volume": 657732.0}, {"date": "2019-09-09", "close": 1.2, "volume": 184666.0}, {"date": "2019-09-10", "close": 1.15, "volume": 325172.0}, {"date": "2019-09-11", "close": 1.1, "volume": 603099.0}, {"date": "2019-09-12", "close": 1.1, "volume": 244896.0}, {"date": "2019-09-13", "close": 1.075, "volume": 671922.0}, {"date": "2019-09-16", "close": 1.125, "volume": 582332.0}, {"date": "2019-09-17", "close": 1.175, "volume": 389940.0}, {"date": "2019-09-18", "close": 1.175, "volume": 129828.0}, {"date": "2019-09-19", "close": 1.2, "volume": 326886.0}, {"date": "2019-09-20", "close": 1.25, "volume": 476911.0}, {"date": "2019-09-23", "close": 1.25, "volume": 490240.0}, {"date": "2019-09-24", "close": 1.15, "volume": 993401.0}, {"date": "2019-09-25", "close": 1.1, "volume": 630743.0}, {"date": "2019-09-26", "close": 1.15, "volume": 93568.0}, {"date": "2019-09-27", "close": 1.175, "volume": 161441.0}, {"date": "2019-09-30", "close": 1.2, "volume": 352976.0}, {"date": "2019-10-01", "close": 1.1, "volume": 2140960.0}, {"date": "2019-10-02", "close": 1.1, "volume": 521171.0}, {"date": "2019-10-03", "close": 1.175, "volume": 2149483.0}, {"date": "2019-10-04", "close": 1.185, "volume": 356074.0}, {"date": "2019-10-07", "close": 1.2, "volume": 46654.0}, {"date": "2019-10-08", "close": 1.1, "volume": 1761966.0}, {"date": "2019-10-09", "close": 1.125, "volume": 2229526.0}, {"date": "2019-10-10", "close": 1.15, "volume": 63927.0}, {"date": "2019-10-11", "close": 1.1, "volume": 194906.0}, {"date": "2019-10-14", "close": 1.125, "volume": 74955.0}, {"date": "2019-10-15", "close": 1.125, "volume": 37645.0}, {"date": "2019-10-16", "close": 1.2, "volume": 351474.0}, {"date": "2019-10-17", "close": 1.2, "volume": 274339.0}, {"date": "2019-10-18", "close": 1.175, "volume": 135057.0}, {"date": "2019-10-21", "close": 1.2, "volume": 207544.0}, {"date": "2019-10-22", "close": 1.125, "volume": 887771.0}, {"date": "2019-10-23", "close": 1.15, "volume": 114848.0}, {"date": "2019-10-24", "close": 1.1, "volume": 410481.0}, {"date": "2019-10-25", "close": 1.2, "volume": 260657.0}, {"date": "2019-10-28", "close": 1.15, "volume": 331373.0}, {"date": "2019-10-29", "close": 1.125, "volume": 7890240.0}, {"date": "2019-10-30", "close": 1.125, "volume": 311703.0}, {"date": "2019-10-31", "close": 1.1, "volume": 833274.0}, {"date": "2019-11-01", "close": 1.1, "volume": 402911.0}, {"date": "2019-11-04", "close": 1.1, "volume": 223379.0}, {"date": "2019-11-05", "close": 1.1, "volume": 161933.0}, {"date": "2019-11-06", "close": 1.0, "volume": 762788.0}, {"date": "2019-11-07", "close": 1.05, "volume": 533369.0}, {"date": "2019-11-08", "close": 0.975, "volume": 577103.0}, {"date": "2019-11-11", "close": 0.975, "volume": 389353.0}, {"date": "2019-11-12", "close": 0.975, "volume": 870129.0}, {"date": "2019-11-13", "close": 1.0, "volume": 346492.0}, {"date": "2019-11-14", "close": 0.95, "volume": 443680.0}, {"date": "2019-11-15", "close": 1.0, "volume": 274359.0}, {"date": "2019-11-18", "close": 0.975, "volume": 352953.0}, {"date": "2019-11-19", "close": 1.025, "volume": 196110.0}, {"date": "2019-11-20", "close": 1.0, "volume": 139353.0}, {"date": "2019-11-21", "close": 1.0, "volume": 193274.0}, {"date": "2019-12-03", "close": 1.115, "volume": 214416.0}, {"date": "2019-12-04", "close": 1.16, "volume": 505306.0}, {"date": "2019-12-05", "close": 1.25, "volume": 462815.0}, {"date": "2019-12-06", "close": 1.27, "volume": 740785.0}, {"date": "2019-12-09", "close": 1.23, "volume": 226749.0}, {"date": "2019-12-10", "close": 1.195, "volume": 127605.0}, {"date": "2019-12-11", "close": 1.18, "volume": 170320.0}, {"date": "2019-12-12", "close": 1.16, "volume": 246235.0}, {"date": "2019-12-13", "close": 1.2, "volume": 186798.0}, {"date": "2019-12-16", "close": 1.2, "volume": 223250.0}, {"date": "2019-12-17", "close": 1.18, "volume": 113987.0}, {"date": "2019-12-18", "close": 1.15, "volume": 135726.0}, {"date": "2019-12-19", "close": 1.175, "volume": 618214.0}, {"date": "2019-12-20", "close": 1.18, "volume": 297307.0}, {"date": "2019-12-23", "close": 1.195, "volume": 262947.0}, {"date": "2019-12-24", "close": 1.2, "volume": 128567.0}, {"date": "2019-12-27", "close": 1.2, "volume": 477732.0}, {"date": "2019-12-30", "close": 1.265, "volume": 153956.0}, {"date": "2019-12-31", "close": 1.23, "volume": 96649.0}, {"date": "2020-01-02", "close": 1.23, "volume": 131048.0}, {"date": "2020-01-03", "close": 1.235, "volume": 72635.0}, {"date": "2020-01-06", "close": 1.265, "volume": 536159.0}, {"date": "2020-01-07", "close": 1.23, "volume": 104873.0}, {"date": "2020-01-08", "close": 1.28, "volume": 274703.0}, {"date": "2020-01-09", "close": 1.22, "volume": 320223.0}, {"date": "2020-01-10", "close": 1.23, "volume": 2109454.0}, {"date": "2020-01-13", "close": 1.235, "volume": 68448.0}, {"date": "2020-01-14", "close": 1.225, "volume": 387862.0}, {"date": "2020-01-15", "close": 1.28, "volume": 906772.0}, {"date": "2020-01-16", "close": 1.28, "volume": 234987.0}, {"date": "2020-01-17", "close": 1.275, "volume": 270450.0}, {"date": "2020-01-20", "close": 1.28, "volume": 146560.0}, {"date": "2020-01-21", "close": 1.28, "volume": 276045.0}, {"date": "2020-01-22", "close": 1.26, "volume": 159488.0}, {"date": "2020-01-23", "close": 1.235, "volume": 265979.0}, {"date": "2020-01-24", "close": 1.235, "volume": 135896.0}, {"date": "2020-01-28", "close": 1.24, "volume": 96318.0}, {"date": "2020-01-29", "close": 1.24, "volume": 107619.0}, {"date": "2020-01-30", "close": 1.24, "volume": 152631.0}, {"date": "2020-01-31", "close": 1.24, "volume": 94089.0}, {"date": "2020-02-03", "close": 1.23, "volume": 330961.0}, {"date": "2020-02-04", "close": 1.23, "volume": 158458.0}, {"date": "2020-02-05", "close": 1.23, "volume": 83638.0}, {"date": "2020-02-06", "close": 1.22, "volume": 122270.0}, {"date": "2020-02-07", "close": 1.22, "volume": 209987.0}, {"date": "2020-02-10", "close": 1.235, "volume": 337041.0}, {"date": "2020-02-11", "close": 1.24, "volume": 39896.0}, {"date": "2020-02-12", "close": 1.21, "volume": 158928.0}, {"date": "2020-02-13", "close": 1.22, "volume": 112413.0}, {"date": "2020-02-14", "close": 1.25, "volume": 252845.0}, {"date": "2020-02-17", "close": 1.24, "volume": 95421.0}, {"date": "2020-02-18", "close": 1.23, "volume": 268027.0}, {"date": "2020-02-19", "close": 1.26, "volume": 542691.0}, {"date": "2020-02-20", "close": 1.26, "volume": 214336.0}, {"date": "2020-02-21", "close": 1.4, "volume": 1145023.0}, {"date": "2020-02-24", "close": 1.43, "volume": 655035.0}, {"date": "2020-02-25", "close": 1.41, "volume": 618615.0}, {"date": "2020-02-26", "close": 1.37, "volume": 641258.0}, {"date": "2020-02-27", "close": 1.39, "volume": 369266.0}, {"date": "2020-02-28", "close": 1.225, "volume": 725698.0}, {"date": "2020-03-02", "close": 1.19, "volume": 1962326.0}, {"date": "2020-03-03", "close": 1.235, "volume": 657060.0}, {"date": "2020-03-04", "close": 1.225, "volume": 361628.0}, {"date": "2020-03-05", "close": 1.275, "volume": 285492.0}, {"date": "2020-03-06", "close": 1.32, "volume": 383410.0}, {"date": "2020-03-09", "close": 1.29, "volume": 567376.0}, {"date": "2020-03-10", "close": 1.245, "volume": 203822.0}, {"date": "2020-03-11", "close": 1.185, "volume": 169074.0}, {"date": "2020-03-12", "close": 1.0, "volume": 718619.0}, {"date": "2020-03-13", "close": 0.96, "volume": 1046990.0}, {"date": "2020-03-16", "close": 0.96, "volume": 734863.0}, {"date": "2020-03-17", "close": 0.97, "volume": 399895.0}, {"date": "2020-03-18", "close": 1.02, "volume": 211117.0}, {"date": "2020-03-19", "close": 0.95, "volume": 349638.0}, {"date": "2020-03-20", "close": 0.93, "volume": 466662.0}, {"date": "2020-03-23", "close": 0.925, "volume": 827134.0}, {"date": "2020-03-24", "close": 0.985, "volume": 319839.0}, {"date": "2020-03-25", "close": 1.03, "volume": 360118.0}, {"date": "2020-03-26", "close": 1.02, "volume": 408443.0}, {"date": "2020-03-27", "close": 0.95, "volume": 126572.0}, {"date": "2020-03-30", "close": 1.03, "volume": 398744.0}, {"date": "2020-03-31", "close": 1.045, "volume": 42100.0}, {"date": "2020-04-01", "close": 1.045, "volume": 94240.0}, {"date": "2020-04-02", "close": 1.01, "volume": 161022.0}, {"date": "2020-04-03", "close": 1.005, "volume": 119817.0}, {"date": "2020-04-06", "close": 1.045, "volume": 122436.0}, {"date": "2020-04-07", "close": 1.02, "volume": 253739.0}, {"date": "2020-04-08", "close": 1.03, "volume": 444765.0}, {"date": "2020-04-09", "close": 1.09, "volume": 356241.0}, {"date": "2020-04-14", "close": 1.16, "volume": 449303.0}, {"date": "2020-04-15", "close": 1.215, "volume": 274180.0}, {"date": "2020-04-16", "close": 1.155, "volume": 116808.0}, {"date": "2020-04-17", "close": 1.365, "volume": 1237855.0}, {"date": "2020-04-20", "close": 1.275, "volume": 195097.0}, {"date": "2020-04-21", "close": 1.275, "volume": 103084.0}, {"date": "2020-04-22", "close": 1.24, "volume": 66554.0}, {"date": "2020-04-23", "close": 1.29, "volume": 214693.0}, {"date": "2020-04-24", "close": 1.31, "volume": 134426.0}, {"date": "2020-04-27", "close": 1.37, "volume": 275616.0}, {"date": "2020-04-28", "close": 1.355, "volume": 192406.0}, {"date": "2020-04-29", "close": 1.35, "volume": 298329.0}, {"date": "2020-04-30", "close": 1.365, "volume": 88551.0}, {"date": "2020-05-01", "close": 1.31, "volume": 2070581.0}, {"date": "2020-05-04", "close": 1.33, "volume": 2794569.0}, {"date": "2020-05-05", "close": 1.3, "volume": 375993.0}, {"date": "2020-05-06", "close": 1.305, "volume": 406491.0}, {"date": "2020-05-07", "close": 1.26, "volume": 203597.0}, {"date": "2020-05-08", "close": 1.345, "volume": 279009.0}, {"date": "2020-05-11", "close": 1.34, "volume": 168022.0}, {"date": "2020-05-12", "close": 1.355, "volume": 157200.0}, {"date": "2020-05-13", "close": 1.5, "volume": 654453.0}, {"date": "2020-05-14", "close": 1.4, "volume": 613575.0}, {"date": "2020-05-15", "close": 1.42, "volume": 724267.0}, {"date": "2020-05-18", "close": 1.545, "volume": 1297595.0}, {"date": "2020-05-19", "close": 1.555, "volume": 673605.0}, {"date": "2020-05-20", "close": 1.625, "volume": 1577308.0}, {"date": "2020-05-21", "close": 1.56, "volume": 615893.0}, {"date": "2020-05-22", "close": 1.56, "volume": 455164.0}, {"date": "2020-05-25", "close": 1.58, "volume": 390193.0}, {"date": "2020-05-26", "close": 1.565, "volume": 176339.0}, {"date": "2020-05-27", "close": 1.51, "volume": 571894.0}, {"date": "2020-05-28", "close": 1.53, "volume": 353402.0}, {"date": "2020-05-29", "close": 1.56, "volume": 234343.0}, {"date": "2020-06-01", "close": 1.58, "volume": 643235.0}, {"date": "2020-06-02", "close": 1.61, "volume": 400459.0}, {"date": "2020-06-03", "close": 1.6, "volume": 347123.0}, {"date": "2020-06-04", "close": 1.7, "volume": 945248.0}, {"date": "2020-06-05", "close": 1.68, "volume": 241318.0}, {"date": "2020-06-09", "close": 1.66, "volume": 251612.0}, {"date": "2020-06-10", "close": 1.66, "volume": 166423.0}, {"date": "2020-06-11", "close": 1.6, "volume": 832327.0}, {"date": "2020-06-12", "close": 1.59, "volume": 351495.0}, {"date": "2020-06-15", "close": 1.5, "volume": 243216.0}, {"date": "2020-06-16", "close": 1.59, "volume": 231836.0}, {"date": "2020-06-17", "close": 1.6, "volume": 171661.0}, {"date": "2020-06-18", "close": 1.545, "volume": 171031.0}, {"date": "2020-06-19", "close": 1.6, "volume": 175361.0}, {"date": "2020-06-22", "close": 1.675, "volume": 361893.0}, {"date": "2020-06-23", "close": 1.75, "volume": 653579.0}, {"date": "2020-06-24", "close": 1.715, "volume": 317512.0}, {"date": "2020-06-25", "close": 1.695, "volume": 102244.0}, {"date": "2020-06-26", "close": 1.725, "volume": 158366.0}, {"date": "2020-06-29", "close": 1.72, "volume": 350608.0}, {"date": "2020-06-30", "close": 1.795, "volume": 232903.0}, {"date": "2020-07-01", "close": 1.825, "volume": 552214.0}, {"date": "2020-07-02", "close": 1.805, "volume": 268495.0}, {"date": "2020-07-03", "close": 1.815, "volume": 250223.0}, {"date": "2020-07-06", "close": 1.86, "volume": 371975.0}, {"date": "2020-07-07", "close": 1.9, "volume": 305251.0}, {"date": "2020-07-08", "close": 1.845, "volume": 462118.0}, {"date": "2020-07-09", "close": 1.875, "volume": 188701.0}, {"date": "2020-07-10", "close": 1.845, "volume": 584615.0}, {"date": "2020-07-13", "close": 1.82, "volume": 132239.0}, {"date": "2020-07-14", "close": 1.825, "volume": 301747.0}, {"date": "2020-07-15", "close": 1.865, "volume": 149459.0}, {"date": "2020-07-16", "close": 1.83, "volume": 211476.0}, {"date": "2020-07-17", "close": 1.83, "volume": 118134.0}, {"date": "2020-07-20", "close": 1.8, "volume": 194107.0}, {"date": "2020-07-21", "close": 1.87, "volume": 340058.0}, {"date": "2020-07-22", "close": 1.925, "volume": 715095.0}, {"date": "2020-07-23", "close": 1.965, "volume": 480437.0}, {"date": "2020-07-24", "close": 2.06, "volume": 483741.0}, {"date": "2020-07-29", "close": 1.95, "volume": 1476459.0}, {"date": "2020-07-30", "close": 2.0, "volume": 1202919.0}, {"date": "2020-07-31", "close": 1.955, "volume": 20728046.0}, {"date": "2020-08-03", "close": 2.02, "volume": 514675.0}, {"date": "2020-08-04", "close": 2.04, "volume": 480932.0}, {"date": "2020-08-05", "close": 2.05, "volume": 1611374.0}, {"date": "2020-08-06", "close": 2.07, "volume": 1222727.0}, {"date": "2020-08-07", "close": 2.05, "volume": 716369.0}, {"date": "2020-08-10", "close": 2.05, "volume": 1526136.0}, {"date": "2020-08-11", "close": 2.0, "volume": 818309.0}, {"date": "2020-08-12", "close": 1.85, "volume": 979182.0}, {"date": "2020-08-13", "close": 1.9, "volume": 600608.0}, {"date": "2020-08-14", "close": 1.925, "volume": 392857.0}, {"date": "2020-08-17", "close": 1.92, "volume": 239682.0}, {"date": "2020-08-18", "close": 1.965, "volume": 488374.0}, {"date": "2020-08-19", "close": 1.96, "volume": 244277.0}, {"date": "2020-08-20", "close": 1.92, "volume": 222679.0}, {"date": "2020-08-21", "close": 1.915, "volume": 295911.0}, {"date": "2020-08-24", "close": 1.975, "volume": 309607.0}, {"date": "2020-08-25", "close": 1.965, "volume": 426147.0}, {"date": "2020-08-26", "close": 1.95, "volume": 794100.0}, {"date": "2020-08-27", "close": 1.99, "volume": 1089246.0}, {"date": "2020-08-28", "close": 1.99, "volume": 1552257.0}, {"date": "2020-08-31", "close": 2.0, "volume": 611923.0}, {"date": "2020-09-01", "close": 1.95, "volume": 722166.0}, {"date": "2020-09-02", "close": 1.96, "volume": 375092.0}, {"date": "2020-09-03", "close": 1.965, "volume": 711961.0}, {"date": "2020-09-04", "close": 1.95, "volume": 995323.0}, {"date": "2020-09-07", "close": 1.95, "volume": 395852.0}, {"date": "2020-09-08", "close": 1.98, "volume": 1090707.0}, {"date": "2020-09-09", "close": 2.05, "volume": 1122508.0}, {"date": "2020-09-10", "close": 2.1, "volume": 892838.0}, {"date": "2020-09-11", "close": 2.1, "volume": 423471.0}, {"date": "2020-09-14", "close": 2.19, "volume": 1576600.0}, {"date": "2020-09-15", "close": 2.2, "volume": 1026557.0}, {"date": "2020-09-16", "close": 2.23, "volume": 1404756.0}, {"date": "2020-09-17", "close": 2.26, "volume": 1670624.0}, {"date": "2020-09-18", "close": 2.22, "volume": 12809077.0}, {"date": "2020-09-21", "close": 2.15, "volume": 1027007.0}, {"date": "2020-09-22", "close": 2.02, "volume": 1185026.0}, {"date": "2020-09-23", "close": 2.03, "volume": 1390013.0}, {"date": "2020-09-24", "close": 1.95, "volume": 1217878.0}, {"date": "2020-09-25", "close": 1.995, "volume": 1240027.0}, {"date": "2020-09-28", "close": 1.88, "volume": 1097270.0}, {"date": "2020-09-29", "close": 1.865, "volume": 764055.0}, {"date": "2020-09-30", "close": 1.84, "volume": 816218.0}, {"date": "2020-10-01", "close": 1.805, "volume": 464635.0}, {"date": "2020-10-02", "close": 1.755, "volume": 816651.0}, {"date": "2020-10-05", "close": 1.81, "volume": 415023.0}, {"date": "2020-10-06", "close": 1.755, "volume": 732217.0}, {"date": "2020-10-07", "close": 1.75, "volume": 744532.0}, {"date": "2020-10-08", "close": 1.74, "volume": 326032.0}, {"date": "2020-10-09", "close": 1.81, "volume": 814147.0}, {"date": "2020-10-12", "close": 1.87, "volume": 731742.0}, {"date": "2020-10-13", "close": 1.86, "volume": 1170663.0}, {"date": "2020-10-14", "close": 1.865, "volume": 1075283.0}, {"date": "2020-10-15", "close": 1.83, "volume": 291983.0}, {"date": "2020-10-16", "close": 1.77, "volume": 890146.0}, {"date": "2020-10-19", "close": 1.775, "volume": 859550.0}, {"date": "2020-10-20", "close": 1.81, "volume": 592750.0}, {"date": "2020-10-21", "close": 1.8, "volume": 1202776.0}, {"date": "2020-10-22", "close": 1.78, "volume": 486540.0}, {"date": "2020-10-23", "close": 1.73, "volume": 1188460.0}, {"date": "2020-10-26", "close": 1.725, "volume": 869392.0}, {"date": "2020-10-27", "close": 1.7, "volume": 1469629.0}, {"date": "2020-10-28", "close": 1.745, "volume": 394813.0}, {"date": "2020-10-29", "close": 1.725, "volume": 663387.0}, {"date": "2020-10-30", "close": 1.735, "volume": 507947.0}, {"date": "2020-11-02", "close": 1.655, "volume": 744190.0}, {"date": "2020-11-03", "close": 1.72, "volume": 78316.0}, {"date": "2020-11-04", "close": 1.695, "volume": 3017366.0}, {"date": "2020-11-05", "close": 1.835, "volume": 1563760.0}, {"date": "2020-11-06", "close": 1.85, "volume": 634516.0}, {"date": "2020-11-09", "close": 1.82, "volume": 604230.0}, {"date": "2020-11-10", "close": 1.75, "volume": 1124911.0}, {"date": "2020-11-11", "close": 1.77, "volume": 659001.0}, {"date": "2020-11-12", "close": 1.7, "volume": 486164.0}, {"date": "2020-11-13", "close": 1.72, "volume": 569850.0}, {"date": "2020-11-16", "close": 1.75, "volume": 87626.0}, {"date": "2020-11-17", "close": 1.68, "volume": 865960.0}, {"date": "2020-11-18", "close": 1.67, "volume": 1208984.0}, {"date": "2020-11-19", "close": 1.67, "volume": 530909.0}, {"date": "2020-11-20", "close": 1.72, "volume": 414283.0}, {"date": "2020-11-23", "close": 1.755, "volume": 359477.0}, {"date": "2020-11-24", "close": 1.66, "volume": 1026235.0}, {"date": "2020-11-25", "close": 1.67, "volume": 859519.0}, {"date": "2020-11-26", "close": 1.645, "volume": 430417.0}, {"date": "2020-11-27", "close": 1.665, "volume": 305683.0}, {"date": "2020-11-30", "close": 1.64, "volume": 128411.0}, {"date": "2020-12-01", "close": 1.68, "volume": 680444.0}, {"date": "2020-12-02", "close": 1.7, "volume": 181212.0}, {"date": "2020-12-03", "close": 1.7, "volume": 219071.0}, {"date": "2020-12-04", "close": 1.695, "volume": 210943.0}, {"date": "2020-12-07", "close": 1.66, "volume": 926557.0}, {"date": "2020-12-08", "close": 1.685, "volume": 888814.0}, {"date": "2020-12-09", "close": 1.69, "volume": 267111.0}, {"date": "2020-12-10", "close": 1.63, "volume": 590110.0}, {"date": "2020-12-11", "close": 1.665, "volume": 410344.0}, {"date": "2020-12-14", "close": 1.64, "volume": 292690.0}, {"date": "2020-12-15", "close": 1.6, "volume": 824766.0}, {"date": "2020-12-16", "close": 1.665, "volume": 1223270.0}, {"date": "2020-12-17", "close": 1.66, "volume": 315570.0}, {"date": "2020-12-18", "close": 1.755, "volume": 697142.0}, {"date": "2020-12-21", "close": 1.775, "volume": 384210.0}, {"date": "2020-12-22", "close": 1.72, "volume": 214727.0}, {"date": "2020-12-23", "close": 1.74, "volume": 189059.0}, {"date": "2020-12-24", "close": 1.76, "volume": 207275.0}, {"date": "2020-12-29", "close": 1.795, "volume": 596886.0}, {"date": "2020-12-30", "close": 1.8, "volume": 182322.0}, {"date": "2020-12-31", "close": 1.785, "volume": 304722.0}, {"date": "2021-01-04", "close": 1.86, "volume": 273681.0}, {"date": "2021-01-05", "close": 1.85, "volume": 170422.0}, {"date": "2021-01-06", "close": 1.82, "volume": 192273.0}, {"date": "2021-01-07", "close": 1.8, "volume": 217747.0}, {"date": "2021-01-08", "close": 1.72, "volume": 320447.0}, {"date": "2021-01-11", "close": 1.65, "volume": 784220.0}, {"date": "2021-01-12", "close": 1.66, "volume": 140148.0}, {"date": "2021-01-13", "close": 1.685, "volume": 136745.0}, {"date": "2021-01-14", "close": 1.66, "volume": 131177.0}, {"date": "2021-01-15", "close": 1.65, "volume": 127971.0}, {"date": "2021-01-18", "close": 1.65, "volume": 430204.0}, {"date": "2021-01-19", "close": 1.62, "volume": 154410.0}, {"date": "2021-01-20", "close": 1.64, "volume": 496582.0}, {"date": "2021-01-21", "close": 1.655, "volume": 235592.0}, {"date": "2021-01-22", "close": 1.705, "volume": 144140.0}, {"date": "2021-01-25", "close": 1.7, "volume": 249530.0}, {"date": "2021-01-27", "close": 1.7, "volume": 212288.0}, {"date": "2021-01-28", "close": 1.65, "volume": 583510.0}, {"date": "2021-01-29", "close": 1.695, "volume": 222469.0}, {"date": "2021-02-01", "close": 1.67, "volume": 211095.0}, {"date": "2021-02-02", "close": 1.65, "volume": 499921.0}, {"date": "2021-02-03", "close": 1.675, "volume": 294164.0}, {"date": "2021-02-04", "close": 1.665, "volume": 208622.0}, {"date": "2021-02-05", "close": 1.725, "volume": 407309.0}, {"date": "2021-02-08", "close": 1.685, "volume": 271285.0}, {"date": "2021-02-09", "close": 1.72, "volume": 212439.0}, {"date": "2021-02-10", "close": 1.785, "volume": 312579.0}, {"date": "2021-02-11", "close": 1.73, "volume": 236842.0}, {"date": "2021-02-12", "close": 1.7, "volume": 248102.0}, {"date": "2021-02-15", "close": 1.7, "volume": 196811.0}, {"date": "2021-02-16", "close": 1.7, "volume": 153019.0}, {"date": "2021-02-17", "close": 1.67, "volume": 552955.0}, {"date": "2021-02-18", "close": 1.6, "volume": 1254492.0}, {"date": "2021-02-19", "close": 1.545, "volume": 523229.0}, {"date": "2021-02-22", "close": 1.56, "volume": 319108.0}, {"date": "2021-02-23", "close": 1.555, "volume": 194529.0}, {"date": "2021-02-24", "close": 1.53, "volume": 1721038.0}, {"date": "2021-02-25", "close": 1.495, "volume": 808605.0}, {"date": "2021-02-26", "close": 1.5, "volume": 813790.0}, {"date": "2021-03-01", "close": 1.5, "volume": 242710.0}, {"date": "2021-03-02", "close": 1.465, "volume": 679423.0}, {"date": "2021-03-03", "close": 1.505, "volume": 175657.0}, {"date": "2021-03-04", "close": 1.455, "volume": 382477.0}, {"date": "2021-03-05", "close": 1.505, "volume": 477318.0}, {"date": "2021-03-08", "close": 1.48, "volume": 211609.0}, {"date": "2021-03-09", "close": 1.49, "volume": 165786.0}, {"date": "2021-03-10", "close": 1.55, "volume": 210832.0}, {"date": "2021-03-11", "close": 1.485, "volume": 474084.0}, {"date": "2021-03-12", "close": 1.525, "volume": 162989.0}, {"date": "2021-03-15", "close": 1.59, "volume": 178362.0}, {"date": "2021-03-16", "close": 1.575, "volume": 306165.0}, {"date": "2021-03-17", "close": 1.585, "volume": 191595.0}, {"date": "2021-03-18", "close": 1.63, "volume": 194197.0}, {"date": "2021-03-19", "close": 1.56, "volume": 725577.0}, {"date": "2021-03-22", "close": 1.515, "volume": 383437.0}, {"date": "2021-03-23", "close": 1.55, "volume": 166983.0}, {"date": "2021-03-24", "close": 1.515, "volume": 188244.0}, {"date": "2021-03-25", "close": 1.545, "volume": 147290.0}, {"date": "2021-03-26", "close": 1.52, "volume": 1091652.0}, {"date": "2021-03-29", "close": 1.525, "volume": 170029.0}, {"date": "2021-03-30", "close": 1.5, "volume": 346864.0}, {"date": "2021-03-31", "close": 1.41, "volume": 770996.0}, {"date": "2021-04-01", "close": 1.53, "volume": 514783.0}, {"date": "2021-04-06", "close": 1.56, "volume": 199883.0}, {"date": "2021-04-07", "close": 1.6, "volume": 262093.0}, {"date": "2021-04-08", "close": 1.6, "volume": 270790.0}, {"date": "2021-04-09", "close": 1.675, "volume": 433248.0}, {"date": "2021-04-12", "close": 1.7, "volume": 430395.0}, {"date": "2021-04-13", "close": 1.625, "volume": 210483.0}, {"date": "2021-04-14", "close": 1.78, "volume": 386544.0}, {"date": "2021-04-15", "close": 1.81, "volume": 559716.0}, {"date": "2021-04-16", "close": 1.82, "volume": 341455.0}, {"date": "2021-04-19", "close": 1.84, "volume": 494036.0}, {"date": "2021-04-20", "close": 1.785, "volume": 153613.0}, {"date": "2021-04-21", "close": 1.785, "volume": 145174.0}, {"date": "2021-04-22", "close": 1.78, "volume": 149817.0}, {"date": "2021-04-23", "close": 1.82, "volume": 180028.0}, {"date": "2021-04-26", "close": 1.765, "volume": 272957.0}, {"date": "2021-04-27", "close": 1.745, "volume": 300789.0}, {"date": "2021-04-28", "close": 1.77, "volume": 404152.0}, {"date": "2021-04-29", "close": 1.71, "volume": 127964.0}, {"date": "2021-04-30", "close": 1.7, "volume": 229675.0}, {"date": "2021-05-03", "close": 1.7, "volume": 101567.0}, {"date": "2021-05-04", "close": 1.73, "volume": 371350.0}, {"date": "2021-05-05", "close": 1.73, "volume": 54319.0}, {"date": "2021-05-06", "close": 1.82, "volume": 134593.0}, {"date": "2021-05-07", "close": 1.855, "volume": 2750078.0}, {"date": "2021-05-10", "close": 1.91, "volume": 396737.0}, {"date": "2021-05-11", "close": 1.93, "volume": 1723844.0}, {"date": "2021-05-12", "close": 1.915, "volume": 247447.0}, {"date": "2021-05-13", "close": 1.88, "volume": 233556.0}, {"date": "2021-05-14", "close": 1.78, "volume": 144801.0}, {"date": "2021-05-17", "close": 1.865, "volume": 96975.0}, {"date": "2021-05-18", "close": 1.915, "volume": 873130.0}, {"date": "2021-05-19", "close": 1.9, "volume": 206272.0}, {"date": "2021-05-20", "close": 1.875, "volume": 162472.0}, {"date": "2021-05-21", "close": 1.855, "volume": 104058.0}, {"date": "2021-05-24", "close": 1.84, "volume": 88579.0}, {"date": "2021-05-25", "close": 1.775, "volume": 212086.0}, {"date": "2021-05-26", "close": 1.86, "volume": 326572.0}, {"date": "2021-05-27", "close": 1.915, "volume": 169097.0}, {"date": "2021-05-28", "close": 1.85, "volume": 160307.0}, {"date": "2021-05-31", "close": 1.94, "volume": 453979.0}, {"date": "2021-06-01", "close": 1.905, "volume": 218245.0}, {"date": "2021-06-02", "close": 2.0, "volume": 948768.0}, {"date": "2021-06-03", "close": 2.06, "volume": 195719.0}, {"date": "2021-06-04", "close": 1.98, "volume": 373503.0}, {"date": "2021-06-07", "close": 2.0, "volume": 109540.0}, {"date": "2021-06-08", "close": 2.0, "volume": 467406.0}, {"date": "2021-06-09", "close": 1.97, "volume": 244510.0}, {"date": "2021-06-10", "close": 1.98, "volume": 364366.0}, {"date": "2021-06-11", "close": 2.01, "volume": 484007.0}, {"date": "2021-06-15", "close": 1.98, "volume": 364065.0}, {"date": "2021-06-16", "close": 1.94, "volume": 299764.0}, {"date": "2021-06-17", "close": 1.97, "volume": 399165.0}, {"date": "2021-06-18", "close": 2.03, "volume": 1891046.0}, {"date": "2021-06-21", "close": 1.915, "volume": 800737.0}, {"date": "2021-06-22", "close": 1.92, "volume": 601932.0}, {"date": "2021-06-23", "close": 1.88, "volume": 224965.0}, {"date": "2021-06-24", "close": 1.93, "volume": 520520.0}, {"date": "2021-06-25", "close": 1.92, "volume": 121433.0}, {"date": "2021-06-28", "close": 1.895, "volume": 317021.0}, {"date": "2021-06-29", "close": 1.885, "volume": 613236.0}, {"date": "2021-06-30", "close": 1.9, "volume": 429429.0}, {"date": "2021-07-01", "close": 1.89, "volume": 473233.0}, {"date": "2021-07-02", "close": 1.89, "volume": 345816.0}, {"date": "2021-07-05", "close": 1.9, "volume": 516403.0}, {"date": "2021-07-06", "close": 1.89, "volume": 115551.0}, {"date": "2021-07-07", "close": 1.95, "volume": 273718.0}, {"date": "2021-07-08", "close": 1.94, "volume": 1013489.0}, {"date": "2021-07-09", "close": 1.91, "volume": 144568.0}, {"date": "2021-07-12", "close": 1.81, "volume": 797603.0}, {"date": "2021-07-13", "close": 1.83, "volume": 185058.0}, {"date": "2021-07-14", "close": 1.83, "volume": 180647.0}, {"date": "2021-07-15", "close": 1.86, "volume": 841085.0}, {"date": "2021-07-16", "close": 1.84, "volume": 503743.0}, {"date": "2021-07-19", "close": 1.815, "volume": 307466.0}, {"date": "2021-07-20", "close": 1.76, "volume": 580695.0}, {"date": "2021-07-21", "close": 1.81, "volume": 280559.0}, {"date": "2021-07-22", "close": 1.845, "volume": 188072.0}, {"date": "2021-07-23", "close": 1.835, "volume": 180231.0}, {"date": "2021-07-28", "close": 2.25, "volume": 4618230.0}, {"date": "2021-07-29", "close": 2.13, "volume": 1758775.0}, {"date": "2021-07-30", "close": 2.18, "volume": 957077.0}, {"date": "2021-08-02", "close": 2.16, "volume": 383664.0}, {"date": "2021-08-03", "close": 2.16, "volume": 248918.0}, {"date": "2021-08-04", "close": 2.19, "volume": 473849.0}, {"date": "2021-08-05", "close": 2.2, "volume": 538602.0}, {"date": "2021-08-06", "close": 2.2, "volume": 317030.0}, {"date": "2021-08-09", "close": 2.12, "volume": 1051981.0}, {"date": "2021-08-10", "close": 2.1, "volume": 207036.0}, {"date": "2021-08-11", "close": 2.14, "volume": 523959.0}, {"date": "2021-08-12", "close": 2.11, "volume": 483930.0}, {"date": "2021-08-13", "close": 2.13, "volume": 245330.0}, {"date": "2021-08-16", "close": 2.13, "volume": 281911.0}, {"date": "2021-08-17", "close": 2.14, "volume": 232544.0}, {"date": "2021-08-18", "close": 2.09, "volume": 431795.0}, {"date": "2021-08-19", "close": 2.08, "volume": 212225.0}, {"date": "2021-08-20", "close": 2.1, "volume": 308025.0}, {"date": "2021-08-23", "close": 2.2, "volume": 492717.0}, {"date": "2021-08-24", "close": 2.21, "volume": 685709.0}, {"date": "2021-08-25", "close": 2.2, "volume": 1810562.0}, {"date": "2021-08-26", "close": 2.18, "volume": 182280.0}, {"date": "2021-08-27", "close": 2.18, "volume": 153229.0}, {"date": "2021-08-30", "close": 2.3, "volume": 2799715.0}, {"date": "2021-08-31", "close": 2.47, "volume": 982384.0}, {"date": "2021-09-01", "close": 2.41, "volume": 292544.0}, {"date": "2021-09-02", "close": 2.38, "volume": 647919.0}, {"date": "2021-09-03", "close": 2.4, "volume": 185872.0}, {"date": "2021-09-06", "close": 2.52, "volume": 1106353.0}, {"date": "2021-09-07", "close": 2.54, "volume": 443745.0}, {"date": "2021-09-08", "close": 2.56, "volume": 668303.0}, {"date": "2021-09-09", "close": 2.43, "volume": 957617.0}, {"date": "2021-09-10", "close": 2.38, "volume": 368650.0}, {"date": "2021-09-13", "close": 2.36, "volume": 338517.0}, {"date": "2021-09-14", "close": 2.39, "volume": 221708.0}, {"date": "2021-09-15", "close": 2.38, "volume": 265635.0}, {"date": "2021-09-16", "close": 2.29, "volume": 254360.0}, {"date": "2021-09-17", "close": 2.22, "volume": 671679.0}, {"date": "2021-09-20", "close": 2.17, "volume": 419273.0}, {"date": "2021-09-21", "close": 2.17, "volume": 297854.0}, {"date": "2021-09-22", "close": 2.16, "volume": 646258.0}, {"date": "2021-09-23", "close": 2.17, "volume": 338416.0}, {"date": "2021-09-24", "close": 2.17, "volume": 214773.0}, {"date": "2021-09-27", "close": 2.12, "volume": 157749.0}, {"date": "2021-09-28", "close": 2.13, "volume": 555038.0}, {"date": "2021-09-29", "close": 2.09, "volume": 455107.0}, {"date": "2021-09-30", "close": 2.13, "volume": 177659.0}, {"date": "2021-10-01", "close": 2.25, "volume": 726705.0}, {"date": "2021-10-04", "close": 2.18, "volume": 261723.0}, {"date": "2021-10-05", "close": 2.28, "volume": 372523.0}, {"date": "2021-10-06", "close": 2.3, "volume": 406435.0}, {"date": "2021-10-07", "close": 2.33, "volume": 94993.0}, {"date": "2021-10-08", "close": 2.31, "volume": 274671.0}, {"date": "2021-10-11", "close": 2.34, "volume": 480064.0}, {"date": "2021-10-12", "close": 2.47, "volume": 653249.0}, {"date": "2021-10-13", "close": 2.59, "volume": 734671.0}, {"date": "2021-10-14", "close": 2.67, "volume": 5404734.0}, {"date": "2021-10-15", "close": 2.69, "volume": 558380.0}, {"date": "2021-10-18", "close": 2.69, "volume": 513882.0}, {"date": "2021-10-19", "close": 2.56, "volume": 1216292.0}, {"date": "2021-10-20", "close": 2.55, "volume": 328753.0}, {"date": "2021-10-21", "close": 2.53, "volume": 666990.0}, {"date": "2021-10-22", "close": 2.56, "volume": 876923.0}, {"date": "2021-10-25", "close": 2.56, "volume": 563797.0}, {"date": "2021-10-26", "close": 2.5, "volume": 1565002.0}, {"date": "2021-10-27", "close": 2.51, "volume": 912132.0}, {"date": "2021-10-28", "close": 2.49, "volume": 608440.0}, {"date": "2021-10-29", "close": 2.57, "volume": 480245.0}, {"date": "2021-11-01", "close": 2.59, "volume": 696946.0}, {"date": "2021-11-02", "close": 2.65, "volume": 738582.0}, {"date": "2021-11-03", "close": 2.65, "volume": 1693073.0}, {"date": "2021-11-04", "close": 2.7, "volume": 1034050.0}, {"date": "2021-11-05", "close": 2.71, "volume": 762939.0}, {"date": "2021-11-08", "close": 2.72, "volume": 643705.0}, {"date": "2021-11-09", "close": 2.82, "volume": 1584929.0}, {"date": "2021-11-10", "close": 2.85, "volume": 1041211.0}, {"date": "2021-11-11", "close": 2.92, "volume": 1383823.0}, {"date": "2021-11-12", "close": 3.0, "volume": 3288343.0}, {"date": "2021-11-15", "close": 3.0, "volume": 2701123.0}, {"date": "2021-11-16", "close": 2.99, "volume": 1343422.0}, {"date": "2021-11-17", "close": 2.95, "volume": 1506718.0}, {"date": "2021-11-18", "close": 2.84, "volume": 1615136.0}, {"date": "2021-11-19", "close": 2.85, "volume": 984691.0}, {"date": "2021-11-22", "close": 2.87, "volume": 1921261.0}, {"date": "2021-11-23", "close": 2.86, "volume": 976513.0}, {"date": "2021-11-24", "close": 2.95, "volume": 1100873.0}, {"date": "2021-11-25", "close": 2.93, "volume": 1578522.0}, {"date": "2021-11-26", "close": 2.9, "volume": 1227764.0}, {"date": "2021-11-29", "close": 2.95, "volume": 2334518.0}, {"date": "2021-11-30", "close": 3.05, "volume": 13869606.0}, {"date": "2021-12-01", "close": 2.95, "volume": 1707911.0}, {"date": "2021-12-02", "close": 2.83, "volume": 1392096.0}, {"date": "2021-12-03", "close": 2.78, "volume": 987325.0}, {"date": "2021-12-06", "close": 2.76, "volume": 776563.0}, {"date": "2021-12-07", "close": 2.88, "volume": 1927039.0}, {"date": "2021-12-08", "close": 2.88, "volume": 612746.0}, {"date": "2021-12-09", "close": 2.91, "volume": 670167.0}, {"date": "2021-12-10", "close": 3.1, "volume": 2313099.0}, {"date": "2021-12-13", "close": 3.28, "volume": 5482767.0}, {"date": "2021-12-14", "close": 3.23, "volume": 2786979.0}, {"date": "2021-12-15", "close": 3.18, "volume": 2177650.0}, {"date": "2021-12-16", "close": 3.2, "volume": 1659201.0}, {"date": "2021-12-17", "close": 3.07, "volume": 20003031.0}, {"date": "2021-12-20", "close": 3.09, "volume": 1527653.0}, {"date": "2021-12-21", "close": 3.15, "volume": 1339295.0}, {"date": "2021-12-22", "close": 3.14, "volume": 655605.0}, {"date": "2021-12-23", "close": 3.15, "volume": 762204.0}, {"date": "2021-12-24", "close": 3.2, "volume": 310247.0}, {"date": "2021-12-29", "close": 3.28, "volume": 832045.0}, {"date": "2021-12-30", "close": 3.27, "volume": 355930.0}, {"date": "2021-12-31", "close": 3.4, "volume": 651949.0}, {"date": "2022-01-04", "close": 3.37, "volume": 968170.0}, {"date": "2022-01-05", "close": 3.33, "volume": 477849.0}, {"date": "2022-01-06", "close": 3.25, "volume": 663587.0}, {"date": "2022-01-07", "close": 3.35, "volume": 798396.0}, {"date": "2022-01-10", "close": 3.29, "volume": 1167227.0}, {"date": "2022-01-11", "close": 3.27, "volume": 1119562.0}, {"date": "2022-01-12", "close": 3.32, "volume": 760285.0}, {"date": "2022-01-13", "close": 3.34, "volume": 336378.0}, {"date": "2022-01-14", "close": 3.35, "volume": 546450.0}, {"date": "2022-01-17", "close": 3.37, "volume": 726859.0}, {"date": "2022-01-18", "close": 3.34, "volume": 1317720.0}, {"date": "2022-01-19", "close": 3.36, "volume": 524500.0}, {"date": "2022-01-20", "close": 3.57, "volume": 1994127.0}, {"date": "2022-01-21", "close": 3.55, "volume": 1849022.0}, {"date": "2022-01-24", "close": 3.51, "volume": 674668.0}, {"date": "2022-01-25", "close": 3.28, "volume": 1221815.0}, {"date": "2022-01-27", "close": 3.11, "volume": 1610224.0}, {"date": "2022-01-28", "close": 3.08, "volume": 1379932.0}, {"date": "2022-01-31", "close": 3.16, "volume": 1283170.0}, {"date": "2022-02-01", "close": 3.24, "volume": 1065735.0}, {"date": "2022-02-02", "close": 3.26, "volume": 572195.0}, {"date": "2022-02-03", "close": 3.23, "volume": 415773.0}, {"date": "2022-02-04", "close": 3.25, "volume": 1052336.0}, {"date": "2022-02-07", "close": 3.34, "volume": 512123.0}, {"date": "2022-02-08", "close": 3.37, "volume": 874724.0}, {"date": "2022-02-09", "close": 3.48, "volume": 1104528.0}, {"date": "2022-02-10", "close": 3.55, "volume": 814684.0}, {"date": "2022-02-11", "close": 3.46, "volume": 645947.0}, {"date": "2022-02-14", "close": 3.66, "volume": 2339348.0}, {"date": "2022-02-15", "close": 3.59, "volume": 1240283.0}, {"date": "2022-02-16", "close": 3.62, "volume": 614220.0}, {"date": "2022-02-17", "close": 3.67, "volume": 1253319.0}, {"date": "2022-02-18", "close": 3.73, "volume": 1681302.0}, {"date": "2022-02-21", "close": 3.63, "volume": 920704.0}, {"date": "2022-02-22", "close": 3.74, "volume": 1447948.0}, {"date": "2022-02-23", "close": 3.7, "volume": 875415.0}, {"date": "2022-02-24", "close": 3.82, "volume": 1414292.0}, {"date": "2022-02-25", "close": 3.67, "volume": 1099512.0}, {"date": "2022-02-28", "close": 3.79, "volume": 1198431.0}, {"date": "2022-03-01", "close": 3.81, "volume": 655894.0}, {"date": "2022-03-02", "close": 3.82, "volume": 1608612.0}, {"date": "2022-03-03", "close": 3.84, "volume": 1192101.0}, {"date": "2022-03-04", "close": 3.79, "volume": 802142.0}, {"date": "2022-03-07", "close": 3.82, "volume": 1678759.0}, {"date": "2022-03-08", "close": 3.89, "volume": 1355100.0}, {"date": "2022-03-09", "close": 3.84, "volume": 1394845.0}, {"date": "2022-03-10", "close": 3.9, "volume": 2583636.0}, {"date": "2022-03-11", "close": 4.0, "volume": 2523544.0}, {"date": "2022-03-14", "close": 4.15, "volume": 7548018.0}, {"date": "2022-03-15", "close": 3.86, "volume": 4553291.0}, {"date": "2022-03-16", "close": 3.9, "volume": 3269375.0}, {"date": "2022-03-17", "close": 3.84, "volume": 4324918.0}, {"date": "2022-03-18", "close": 3.89, "volume": 23493735.0}, {"date": "2022-03-21", "close": 3.75, "volume": 2082307.0}, {"date": "2022-03-22", "close": 3.93, "volume": 1974415.0}, {"date": "2022-03-23", "close": 3.94, "volume": 1794233.0}, {"date": "2022-03-24", "close": 3.92, "volume": 803601.0}, {"date": "2022-03-25", "close": 3.94, "volume": 973190.0}, {"date": "2022-03-28", "close": 3.97, "volume": 752873.0}, {"date": "2022-03-29", "close": 3.99, "volume": 1055748.0}, {"date": "2022-03-30", "close": 4.01, "volume": 1144272.0}, {"date": "2022-03-31", "close": 4.09, "volume": 1308391.0}, {"date": "2022-04-01", "close": 4.08, "volume": 1166091.0}, {"date": "2022-04-04", "close": 4.29, "volume": 1621447.0}, {"date": "2022-04-05", "close": 4.23, "volume": 1071882.0}, {"date": "2022-04-06", "close": 3.96, "volume": 724479.0}, {"date": "2022-04-07", "close": 3.92, "volume": 590928.0}, {"date": "2022-04-08", "close": 4.18, "volume": 2939852.0}, {"date": "2022-04-11", "close": 4.21, "volume": 1038498.0}, {"date": "2022-04-12", "close": 4.39, "volume": 778087.0}, {"date": "2022-04-13", "close": 4.54, "volume": 887873.0}, {"date": "2022-04-14", "close": 4.65, "volume": 1011701.0}, {"date": "2022-04-19", "close": 4.67, "volume": 1149176.0}, {"date": "2022-04-20", "close": 4.54, "volume": 862519.0}, {"date": "2022-04-21", "close": 4.62, "volume": 519418.0}, {"date": "2022-04-22", "close": 4.44, "volume": 823192.0}, {"date": "2022-04-26", "close": 4.28, "volume": 1564112.0}, {"date": "2022-04-27", "close": 4.07, "volume": 1799654.0}, {"date": "2022-04-28", "close": 4.02, "volume": 1943047.0}, {"date": "2022-04-29", "close": 4.15, "volume": 776207.0}, {"date": "2022-05-02", "close": 4.08, "volume": 994166.0}, {"date": "2022-05-03", "close": 4.07, "volume": 703104.0}, {"date": "2022-05-04", "close": 4.14, "volume": 1165453.0}, {"date": "2022-05-05", "close": 4.17, "volume": 740401.0}, {"date": "2022-05-06", "close": 3.88, "volume": 613339.0}, {"date": "2022-05-09", "close": 3.62, "volume": 835200.0}, {"date": "2022-05-10", "close": 3.56, "volume": 1415261.0}, {"date": "2022-05-11", "close": 3.49, "volume": 570423.0}, {"date": "2022-05-12", "close": 3.42, "volume": 1578383.0}, {"date": "2022-05-13", "close": 3.45, "volume": 782528.0}, {"date": "2022-05-16", "close": 3.41, "volume": 661149.0}, {"date": "2022-05-17", "close": 3.5, "volume": 587181.0}, {"date": "2022-05-18", "close": 3.55, "volume": 582010.0}, {"date": "2022-05-19", "close": 3.57, "volume": 1068505.0}, {"date": "2022-05-20", "close": 3.66, "volume": 566379.0}, {"date": "2022-05-23", "close": 3.65, "volume": 581498.0}, {"date": "2022-05-24", "close": 3.7, "volume": 782808.0}, {"date": "2022-05-25", "close": 3.75, "volume": 620102.0}, {"date": "2022-05-26", "close": 3.67, "volume": 850201.0}, {"date": "2022-05-27", "close": 3.54, "volume": 1259971.0}, {"date": "2022-05-30", "close": 3.79, "volume": 579808.0}, {"date": "2022-05-31", "close": 3.76, "volume": 1298364.0}, {"date": "2022-06-01", "close": 3.55, "volume": 742774.0}, {"date": "2022-06-02", "close": 3.55, "volume": 486028.0}, {"date": "2022-06-03", "close": 3.66, "volume": 1552903.0}, {"date": "2022-06-06", "close": 3.65, "volume": 541079.0}, {"date": "2022-06-07", "close": 3.61, "volume": 660044.0}, {"date": "2022-06-08", "close": 3.74, "volume": 1069198.0}, {"date": "2022-06-09", "close": 3.6, "volume": 1169038.0}, {"date": "2022-06-10", "close": 3.54, "volume": 653108.0}, {"date": "2022-06-14", "close": 3.48, "volume": 1714469.0}, {"date": "2022-06-15", "close": 3.44, "volume": 1032645.0}, {"date": "2022-06-16", "close": 3.56, "volume": 1875435.0}, {"date": "2022-06-17", "close": 3.8, "volume": 6568390.0}, {"date": "2022-06-20", "close": 3.52, "volume": 1838081.0}, {"date": "2022-06-21", "close": 3.51, "volume": 422708.0}, {"date": "2022-06-22", "close": 3.56, "volume": 1122803.0}, {"date": "2022-06-23", "close": 3.57, "volume": 1567704.0}, {"date": "2022-06-24", "close": 3.55, "volume": 968791.0}, {"date": "2022-06-27", "close": 3.43, "volume": 772060.0}, {"date": "2022-06-28", "close": 3.3, "volume": 952727.0}, {"date": "2022-06-29", "close": 3.26, "volume": 1448099.0}, {"date": "2022-06-30", "close": 3.13, "volume": 823666.0}, {"date": "2022-07-01", "close": 3.16, "volume": 467120.0}, {"date": "2022-07-04", "close": 3.24, "volume": 694668.0}, {"date": "2022-07-05", "close": 3.33, "volume": 982682.0}, {"date": "2022-07-06", "close": 3.21, "volume": 852601.0}, {"date": "2022-07-07", "close": 3.04, "volume": 1202698.0}, {"date": "2022-07-08", "close": 3.16, "volume": 776018.0}, {"date": "2022-07-11", "close": 3.05, "volume": 519462.0}, {"date": "2022-07-12", "close": 3.02, "volume": 278794.0}, {"date": "2022-07-13", "close": 3.09, "volume": 390717.0}, {"date": "2022-07-14", "close": 3.16, "volume": 373916.0}, {"date": "2022-07-15", "close": 3.15, "volume": 522248.0}, {"date": "2022-07-18", "close": 3.2, "volume": 551184.0}, {"date": "2022-07-19", "close": 3.18, "volume": 443051.0}, {"date": "2022-07-20", "close": 3.15, "volume": 353996.0}, {"date": "2022-07-21", "close": 3.28, "volume": 595665.0}, {"date": "2022-07-22", "close": 3.44, "volume": 1359091.0}, {"date": "2022-07-25", "close": 3.48, "volume": 911906.0}, {"date": "2022-07-26", "close": 3.43, "volume": 1483384.0}, {"date": "2022-07-27", "close": 3.73, "volume": 990299.0}, {"date": "2022-07-28", "close": 3.77, "volume": 1543672.0}, {"date": "2022-07-29", "close": 3.9, "volume": 970084.0}, {"date": "2022-08-01", "close": 3.96, "volume": 720970.0}, {"date": "2022-08-02", "close": 4.12, "volume": 1546189.0}, {"date": "2022-08-03", "close": 4.08, "volume": 1728360.0}, {"date": "2022-08-04", "close": 4.02, "volume": 911904.0}, {"date": "2022-08-05", "close": 4.23, "volume": 1530472.0}, {"date": "2022-08-08", "close": 4.27, "volume": 1234059.0}, {"date": "2022-08-09", "close": 4.24, "volume": 1325849.0}, {"date": "2022-08-10", "close": 4.28, "volume": 860541.0}, {"date": "2022-08-11", "close": 4.19, "volume": 588906.0}, {"date": "2022-08-12", "close": 4.17, "volume": 453263.0}, {"date": "2022-08-15", "close": 4.18, "volume": 497388.0}, {"date": "2022-08-16", "close": 4.14, "volume": 434520.0}, {"date": "2022-08-17", "close": 4.12, "volume": 479557.0}, {"date": "2022-08-18", "close": 3.91, "volume": 597534.0}, {"date": "2022-08-19", "close": 3.95, "volume": 1225781.0}, {"date": "2022-08-22", "close": 3.76, "volume": 1023538.0}, {"date": "2022-08-23", "close": 3.79, "volume": 712256.0}, {"date": "2022-08-24", "close": 3.84, "volume": 892892.0}, {"date": "2022-08-25", "close": 3.87, "volume": 1304849.0}, {"date": "2022-08-26", "close": 3.8, "volume": 595251.0}, {"date": "2022-08-29", "close": 3.61, "volume": 717917.0}, {"date": "2022-08-30", "close": 3.57, "volume": 857282.0}, {"date": "2022-08-31", "close": 3.65, "volume": 1095047.0}, {"date": "2022-09-01", "close": 3.51, "volume": 825557.0}, {"date": "2022-09-02", "close": 3.44, "volume": 832183.0}, {"date": "2022-09-05", "close": 3.47, "volume": 1369495.0}, {"date": "2022-09-06", "close": 3.5, "volume": 1414025.0}, {"date": "2022-09-07", "close": 3.44, "volume": 1775086.0}, {"date": "2022-09-08", "close": 3.44, "volume": 1651080.0}, {"date": "2022-09-09", "close": 3.51, "volume": 1349735.0}, {"date": "2022-09-12", "close": 3.46, "volume": 1476798.0}, {"date": "2022-09-13", "close": 3.49, "volume": 1672216.0}, {"date": "2022-09-14", "close": 3.34, "volume": 1720655.0}, {"date": "2022-09-15", "close": 3.25, "volume": 1083466.0}, {"date": "2022-09-16", "close": 2.87, "volume": 12805502.0}, {"date": "2022-09-19", "close": 2.83, "volume": 2441819.0}, {"date": "2022-09-20", "close": 2.88, "volume": 1868126.0}, {"date": "2022-09-21", "close": 2.84, "volume": 1770344.0}, {"date": "2022-09-23", "close": 2.8, "volume": 1571976.0}, {"date": "2022-09-26", "close": 2.59, "volume": 1600249.0}, {"date": "2022-09-27", "close": 2.65, "volume": 2498009.0}, {"date": "2022-09-28", "close": 2.71, "volume": 1792184.0}, {"date": "2022-09-29", "close": 2.76, "volume": 1386555.0}, {"date": "2022-09-30", "close": 3.0, "volume": 2626292.0}, {"date": "2022-10-03", "close": 3.1, "volume": 1421089.0}, {"date": "2022-10-04", "close": 3.47, "volume": 3481226.0}, {"date": "2022-10-05", "close": 3.63, "volume": 2611306.0}, {"date": "2022-10-06", "close": 3.61, "volume": 2102684.0}, {"date": "2022-10-07", "close": 3.67, "volume": 1615257.0}, {"date": "2022-10-10", "close": 3.3, "volume": 1715194.0}, {"date": "2022-10-11", "close": 3.24, "volume": 981349.0}, {"date": "2022-10-12", "close": 3.27, "volume": 1061399.0}, {"date": "2022-10-13", "close": 3.28, "volume": 955533.0}, {"date": "2022-10-14", "close": 3.2, "volume": 1084170.0}, {"date": "2022-10-17", "close": 3.13, "volume": 971681.0}, {"date": "2022-10-18", "close": 3.26, "volume": 1047301.0}, {"date": "2022-10-19", "close": 3.24, "volume": 1379620.0}, {"date": "2022-10-20", "close": 3.12, "volume": 1849610.0}, {"date": "2022-10-21", "close": 3.2, "volume": 614091.0}, {"date": "2022-10-24", "close": 3.33, "volume": 1031883.0}, {"date": "2022-10-25", "close": 3.32, "volume": 518896.0}, {"date": "2022-10-26", "close": 3.28, "volume": 1017751.0}, {"date": "2022-10-27", "close": 3.44, "volume": 865672.0}, {"date": "2022-10-28", "close": 3.46, "volume": 800230.0}, {"date": "2022-10-31", "close": 3.39, "volume": 801611.0}, {"date": "2022-11-01", "close": 3.47, "volume": 590483.0}, {"date": "2022-11-02", "close": 3.55, "volume": 1038656.0}, {"date": "2022-11-03", "close": 3.41, "volume": 800734.0}, {"date": "2022-11-04", "close": 3.5, "volume": 914534.0}, {"date": "2022-11-07", "close": 3.85, "volume": 1363055.0}, {"date": "2022-11-08", "close": 3.83, "volume": 834008.0}, {"date": "2022-11-09", "close": 4.17, "volume": 3141929.0}, {"date": "2022-11-10", "close": 4.1, "volume": 2153735.0}, {"date": "2022-11-11", "close": 4.31, "volume": 2029602.0}, {"date": "2022-11-14", "close": 4.24, "volume": 1486611.0}, {"date": "2022-11-15", "close": 4.29, "volume": 1169525.0}, {"date": "2022-11-16", "close": 4.17, "volume": 1027344.0}, {"date": "2022-11-17", "close": 4.25, "volume": 1712580.0}, {"date": "2022-11-18", "close": 4.24, "volume": 777352.0}, {"date": "2022-11-21", "close": 4.31, "volume": 1232566.0}, {"date": "2022-11-22", "close": 4.28, "volume": 1081454.0}, {"date": "2022-11-23", "close": 4.35, "volume": 971261.0}, {"date": "2022-11-24", "close": 4.37, "volume": 856704.0}, {"date": "2022-11-25", "close": 4.29, "volume": 1676269.0}, {"date": "2022-11-28", "close": 4.27, "volume": 1219703.0}, {"date": "2022-11-29", "close": 4.21, "volume": 548234.0}, {"date": "2022-11-30", "close": 4.2, "volume": 1669486.0}, {"date": "2022-12-01", "close": 4.45, "volume": 1275816.0}, {"date": "2022-12-02", "close": 4.81, "volume": 2720519.0}, {"date": "2022-12-05", "close": 4.84, "volume": 2348527.0}, {"date": "2022-12-06", "close": 4.79, "volume": 1036487.0}, {"date": "2022-12-07", "close": 4.8, "volume": 1252249.0}, {"date": "2022-12-08", "close": 4.85, "volume": 1831832.0}, {"date": "2022-12-09", "close": 4.64, "volume": 1526429.0}, {"date": "2022-12-12", "close": 4.5, "volume": 654659.0}, {"date": "2022-12-13", "close": 4.5, "volume": 829346.0}, {"date": "2022-12-14", "close": 4.6, "volume": 996295.0}, {"date": "2022-12-15", "close": 4.54, "volume": 892111.0}, {"date": "2022-12-16", "close": 4.53, "volume": 3618107.0}, {"date": "2022-12-19", "close": 4.49, "volume": 480187.0}, {"date": "2022-12-20", "close": 4.46, "volume": 869390.0}, {"date": "2022-12-21", "close": 4.78, "volume": 1777812.0}, {"date": "2022-12-22", "close": 4.75, "volume": 1224463.0}, {"date": "2022-12-23", "close": 4.6, "volume": 356007.0}, {"date": "2022-12-28", "close": 4.63, "volume": 363014.0}, {"date": "2022-12-29", "close": 4.6, "volume": 353578.0}, {"date": "2022-12-30", "close": 4.6, "volume": 324902.0}, {"date": "2023-01-03", "close": 4.62, "volume": 413245.0}, {"date": "2023-01-04", "close": 4.87, "volume": 1134577.0}, {"date": "2023-01-05", "close": 4.93, "volume": 1419388.0}, {"date": "2023-01-06", "close": 5.08, "volume": 1662500.0}, {"date": "2023-01-09", "close": 5.19, "volume": 1070037.0}, {"date": "2023-01-10", "close": 5.1, "volume": 1502038.0}, {"date": "2023-01-11", "close": 5.0, "volume": 1137658.0}, {"date": "2023-01-12", "close": 5.06, "volume": 1129282.0}, {"date": "2023-01-13", "close": 5.02, "volume": 1108065.0}, {"date": "2023-01-16", "close": 5.15, "volume": 610244.0}, {"date": "2023-01-17", "close": 4.86, "volume": 586171.0}, {"date": "2023-01-18", "close": 4.64, "volume": 1889202.0}, {"date": "2023-01-19", "close": 4.65, "volume": 1302242.0}, {"date": "2023-01-20", "close": 4.8, "volume": 1120456.0}, {"date": "2023-01-23", "close": 4.88, "volume": 1066019.0}, {"date": "2023-01-24", "close": 4.87, "volume": 823458.0}, {"date": "2023-01-25", "close": 4.83, "volume": 1253425.0}, {"date": "2023-01-27", "close": 4.73, "volume": 1409721.0}, {"date": "2023-01-30", "close": 4.7, "volume": 699518.0}, {"date": "2023-01-31", "close": 4.53, "volume": 790959.0}, {"date": "2023-02-01", "close": 4.55, "volume": 1453288.0}, {"date": "2023-02-02", "close": 4.72, "volume": 1516209.0}, {"date": "2023-02-03", "close": 4.52, "volume": 1651347.0}, {"date": "2023-02-06", "close": 4.41, "volume": 1339796.0}, {"date": "2023-02-07", "close": 4.42, "volume": 611559.0}, {"date": "2023-02-08", "close": 4.38, "volume": 510226.0}, {"date": "2023-02-09", "close": 4.31, "volume": 1113677.0}, {"date": "2023-02-10", "close": 4.04, "volume": 874694.0}, {"date": "2023-02-13", "close": 4.02, "volume": 1335671.0}, {"date": "2023-02-14", "close": 4.13, "volume": 1536961.0}, {"date": "2023-02-15", "close": 3.99, "volume": 535117.0}, {"date": "2023-02-16", "close": 3.96, "volume": 1032943.0}, {"date": "2023-02-17", "close": 3.92, "volume": 874501.0}, {"date": "2023-02-20", "close": 3.93, "volume": 677043.0}, {"date": "2023-02-21", "close": 3.98, "volume": 852846.0}, {"date": "2023-02-22", "close": 3.84, "volume": 1458609.0}, {"date": "2023-02-23", "close": 3.8, "volume": 1575591.0}, {"date": "2023-02-24", "close": 3.7, "volume": 958023.0}, {"date": "2023-02-27", "close": 3.61, "volume": 1083372.0}, {"date": "2023-02-28", "close": 3.79, "volume": 2122611.0}, {"date": "2023-03-01", "close": 3.88, "volume": 825243.0}, {"date": "2023-03-02", "close": 4.03, "volume": 1363679.0}, {"date": "2023-03-03", "close": 3.87, "volume": 597729.0}, {"date": "2023-03-06", "close": 3.93, "volume": 1096646.0}, {"date": "2023-03-07", "close": 3.92, "volume": 618533.0}, {"date": "2023-03-08", "close": 3.72, "volume": 790590.0}, {"date": "2023-03-09", "close": 3.75, "volume": 695220.0}, {"date": "2023-03-10", "close": 3.79, "volume": 1247493.0}, {"date": "2023-03-13", "close": 4.36, "volume": 2994654.0}, {"date": "2023-03-14", "close": 4.48, "volume": 3306280.0}, {"date": "2023-03-15", "close": 4.5, "volume": 1668577.0}, {"date": "2023-03-16", "close": 4.6, "volume": 2359763.0}, {"date": "2023-03-17", "close": 4.45, "volume": 5082240.0}, {"date": "2023-03-20", "close": 4.73, "volume": 2289711.0}, {"date": "2023-03-21", "close": 4.73, "volume": 1107927.0}, {"date": "2023-03-22", "close": 4.57, "volume": 1074436.0}, {"date": "2023-03-23", "close": 4.57, "volume": 1481684.0}, {"date": "2023-03-24", "close": 4.59, "volume": 1410741.0}, {"date": "2023-03-27", "close": 4.72, "volume": 999743.0}, {"date": "2023-03-28", "close": 4.66, "volume": 827369.0}, {"date": "2023-03-29", "close": 4.74, "volume": 1005002.0}, {"date": "2023-03-30", "close": 4.58, "volume": 1029338.0}, {"date": "2023-03-31", "close": 4.76, "volume": 671889.0}, {"date": "2023-04-03", "close": 4.59, "volume": 816108.0}, {"date": "2023-04-04", "close": 4.63, "volume": 834100.0}, {"date": "2023-04-05", "close": 4.77, "volume": 1066149.0}, {"date": "2023-04-06", "close": 4.71, "volume": 1409145.0}, {"date": "2023-04-11", "close": 4.76, "volume": 914334.0}, {"date": "2023-04-12", "close": 4.85, "volume": 841339.0}, {"date": "2023-04-13", "close": 4.91, "volume": 872380.0}, {"date": "2023-04-14", "close": 4.94, "volume": 1156054.0}, {"date": "2023-04-17", "close": 4.85, "volume": 1067888.0}, {"date": "2023-04-18", "close": 4.72, "volume": 1220211.0}, {"date": "2023-04-19", "close": 4.75, "volume": 1241991.0}, {"date": "2023-04-20", "close": 4.34, "volume": 1354210.0}, {"date": "2023-04-21", "close": 4.45, "volume": 2344612.0}, {"date": "2023-04-24", "close": 4.46, "volume": 694952.0}, {"date": "2023-04-26", "close": 4.51, "volume": 662195.0}, {"date": "2023-04-27", "close": 4.59, "volume": 781978.0}, {"date": "2023-04-28", "close": 4.43, "volume": 680417.0}, {"date": "2023-05-01", "close": 4.36, "volume": 838971.0}, {"date": "2023-05-02", "close": 4.35, "volume": 613370.0}, {"date": "2023-05-03", "close": 4.42, "volume": 867867.0}, {"date": "2023-05-04", "close": 4.48, "volume": 771508.0}, {"date": "2023-05-05", "close": 4.58, "volume": 1124580.0}, {"date": "2023-05-08", "close": 4.56, "volume": 445278.0}, {"date": "2023-05-09", "close": 4.4, "volume": 724104.0}, {"date": "2023-05-10", "close": 4.36, "volume": 560202.0}, {"date": "2023-05-11", "close": 4.22, "volume": 689722.0}, {"date": "2023-05-12", "close": 4.22, "volume": 1149078.0}, {"date": "2023-05-15", "close": 4.32, "volume": 682654.0}, {"date": "2023-05-16", "close": 4.31, "volume": 488995.0}, {"date": "2023-05-17", "close": 4.22, "volume": 510046.0}, {"date": "2023-05-18", "close": 4.19, "volume": 608616.0}, {"date": "2023-05-19", "close": 4.18, "volume": 844522.0}, {"date": "2023-05-22", "close": 4.21, "volume": 578166.0}, {"date": "2023-05-23", "close": 4.22, "volume": 1531662.0}, {"date": "2023-05-24", "close": 4.31, "volume": 1194783.0}, {"date": "2023-05-25", "close": 4.13, "volume": 1029426.0}, {"date": "2023-05-26", "close": 4.09, "volume": 704279.0}, {"date": "2023-05-29", "close": 4.23, "volume": 754891.0}, {"date": "2023-05-30", "close": 4.28, "volume": 424572.0}, {"date": "2023-05-31", "close": 4.32, "volume": 1884909.0}, {"date": "2023-06-01", "close": 4.45, "volume": 679260.0}, {"date": "2023-06-02", "close": 4.5, "volume": 855100.0}, {"date": "2023-06-05", "close": 4.29, "volume": 1096409.0}, {"date": "2023-06-06", "close": 4.35, "volume": 1665081.0}, {"date": "2023-06-07", "close": 4.49, "volume": 928624.0}, {"date": "2023-06-08", "close": 4.5, "volume": 1576100.0}, {"date": "2023-06-09", "close": 4.57, "volume": 624911.0}, {"date": "2023-06-13", "close": 4.48, "volume": 2042716.0}, {"date": "2023-06-14", "close": 4.21, "volume": 1288626.0}, {"date": "2023-06-15", "close": 4.07, "volume": 1645301.0}, {"date": "2023-06-16", "close": 4.27, "volume": 3881433.0}, {"date": "2023-06-19", "close": 4.23, "volume": 670812.0}, {"date": "2023-06-20", "close": 4.33, "volume": 1027560.0}, {"date": "2023-06-21", "close": 4.28, "volume": 1136755.0}, {"date": "2023-06-22", "close": 4.21, "volume": 1063977.0}, {"date": "2023-06-23", "close": 4.05, "volume": 558349.0}, {"date": "2023-06-26", "close": 4.25, "volume": 836607.0}, {"date": "2023-06-27", "close": 4.13, "volume": 844858.0}, {"date": "2023-06-28", "close": 4.06, "volume": 811788.0}, {"date": "2023-06-29", "close": 4.07, "volume": 1252906.0}, {"date": "2023-06-30", "close": 4.03, "volume": 793714.0}, {"date": "2023-07-03", "close": 4.16, "volume": 1261754.0}, {"date": "2023-07-04", "close": 4.28, "volume": 1147584.0}, {"date": "2023-07-05", "close": 4.38, "volume": 1290578.0}, {"date": "2023-07-06", "close": 4.24, "volume": 1125616.0}, {"date": "2023-07-07", "close": 4.02, "volume": 1224371.0}, {"date": "2023-07-10", "close": 4.06, "volume": 856904.0}, {"date": "2023-07-11", "close": 4.39, "volume": 1523500.0}, {"date": "2023-07-12", "close": 4.57, "volume": 1423174.0}, {"date": "2023-07-13", "close": 4.71, "volume": 1758788.0}, {"date": "2023-07-14", "close": 4.76, "volume": 1021463.0}, {"date": "2023-07-17", "close": 4.74, "volume": 769168.0}, {"date": "2023-07-18", "close": 4.7, "volume": 615457.0}, {"date": "2023-07-19", "close": 4.76, "volume": 987635.0}, {"date": "2023-07-20", "close": 4.74, "volume": 533442.0}, {"date": "2023-07-21", "close": 4.7, "volume": 817120.0}, {"date": "2023-07-24", "close": 4.66, "volume": 725483.0}, {"date": "2023-07-25", "close": 4.7, "volume": 510440.0}, {"date": "2023-07-26", "close": 4.68, "volume": 803252.0}, {"date": "2023-07-27", "close": 4.82, "volume": 1143606.0}, {"date": "2023-07-28", "close": 4.43, "volume": 4207900.0}, {"date": "2023-07-31", "close": 4.45, "volume": 2073685.0}, {"date": "2023-08-01", "close": 4.44, "volume": 1481425.0}, {"date": "2023-08-02", "close": 4.21, "volume": 1007734.0}, {"date": "2023-08-03", "close": 4.21, "volume": 915075.0}, {"date": "2023-08-04", "close": 4.22, "volume": 883546.0}, {"date": "2023-08-07", "close": 4.16, "volume": 836681.0}, {"date": "2023-08-08", "close": 4.08, "volume": 2778345.0}, {"date": "2023-08-09", "close": 4.14, "volume": 1067773.0}, {"date": "2023-08-10", "close": 4.08, "volume": 984659.0}, {"date": "2023-08-11", "close": 4.18, "volume": 654600.0}, {"date": "2023-08-14", "close": 4.19, "volume": 686580.0}, {"date": "2023-08-15", "close": 4.2, "volume": 975666.0}, {"date": "2023-08-16", "close": 4.12, "volume": 1033134.0}, {"date": "2023-08-17", "close": 3.91, "volume": 1355066.0}, {"date": "2023-08-18", "close": 4.01, "volume": 589287.0}, {"date": "2023-08-21", "close": 3.99, "volume": 460712.0}, {"date": "2023-08-22", "close": 4.05, "volume": 550540.0}, {"date": "2023-08-23", "close": 4.11, "volume": 630606.0}, {"date": "2023-08-24", "close": 4.23, "volume": 787363.0}, {"date": "2023-08-25", "close": 4.22, "volume": 533730.0}, {"date": "2023-08-28", "close": 4.27, "volume": 475422.0}, {"date": "2023-08-29", "close": 4.35, "volume": 597444.0}, {"date": "2023-08-30", "close": 4.48, "volume": 551755.0}, {"date": "2023-08-31", "close": 4.56, "volume": 1078523.0}, {"date": "2023-09-01", "close": 4.54, "volume": 342416.0}, {"date": "2023-09-04", "close": 4.63, "volume": 623176.0}, {"date": "2023-09-05", "close": 4.53, "volume": 699007.0}, {"date": "2023-09-06", "close": 4.39, "volume": 747877.0}, {"date": "2023-09-07", "close": 4.28, "volume": 703748.0}, {"date": "2023-09-08", "close": 4.23, "volume": 801333.0}, {"date": "2023-09-11", "close": 4.16, "volume": 1137224.0}, {"date": "2023-09-12", "close": 4.2, "volume": 851410.0}, {"date": "2023-09-13", "close": 4.32, "volume": 687774.0}, {"date": "2023-09-14", "close": 4.27, "volume": 832596.0}, {"date": "2023-09-15", "close": 4.41, "volume": 1809682.0}, {"date": "2023-09-18", "close": 4.32, "volume": 493888.0}, {"date": "2023-09-19", "close": 4.46, "volume": 553033.0}, {"date": "2023-09-20", "close": 4.5, "volume": 1117885.0}, {"date": "2023-09-21", "close": 4.32, "volume": 897119.0}, {"date": "2023-09-22", "close": 4.33, "volume": 773176.0}, {"date": "2023-09-25", "close": 4.25, "volume": 429677.0}, {"date": "2023-09-26", "close": 4.16, "volume": 1079616.0}, {"date": "2023-09-27", "close": 4.15, "volume": 724737.0}, {"date": "2023-09-28", "close": 4.08, "volume": 1255380.0}, {"date": "2023-09-29", "close": 4.12, "volume": 578615.0}, {"date": "2023-10-02", "close": 4.11, "volume": 379830.0}, {"date": "2023-10-03", "close": 3.93, "volume": 1030025.0}, {"date": "2023-10-04", "close": 4.02, "volume": 1089901.0}, {"date": "2023-10-05", "close": 4.1, "volume": 518300.0}, {"date": "2023-10-06", "close": 4.11, "volume": 457518.0}, {"date": "2023-10-09", "close": 4.33, "volume": 817175.0}, {"date": "2023-10-10", "close": 4.39, "volume": 695088.0}, {"date": "2023-10-11", "close": 4.37, "volume": 684608.0}, {"date": "2023-10-12", "close": 4.42, "volume": 1112201.0}, {"date": "2023-10-13", "close": 4.29, "volume": 753539.0}, {"date": "2023-10-16", "close": 4.45, "volume": 1034693.0}, {"date": "2023-10-17", "close": 4.48, "volume": 949511.0}, {"date": "2023-10-18", "close": 4.75, "volume": 2616782.0}, {"date": "2023-10-19", "close": 4.77, "volume": 1058722.0}, {"date": "2023-10-20", "close": 4.81, "volume": 942321.0}, {"date": "2023-10-23", "close": 4.69, "volume": 816601.0}, {"date": "2023-10-24", "close": 4.8, "volume": 1022370.0}, {"date": "2023-10-25", "close": 4.59, "volume": 1054950.0}, {"date": "2023-10-26", "close": 4.59, "volume": 1075159.0}, {"date": "2023-10-27", "close": 4.71, "volume": 871143.0}, {"date": "2023-10-30", "close": 4.69, "volume": 891651.0}, {"date": "2023-10-31", "close": 4.73, "volume": 1012230.0}, {"date": "2023-11-01", "close": 4.67, "volume": 925684.0}, {"date": "2023-11-02", "close": 4.64, "volume": 421439.0}, {"date": "2023-11-03", "close": 4.59, "volume": 708513.0}, {"date": "2023-11-06", "close": 4.79, "volume": 1439689.0}, {"date": "2023-11-07", "close": 4.84, "volume": 1404665.0}, {"date": "2023-11-08", "close": 4.64, "volume": 859223.0}, {"date": "2023-11-09", "close": 4.65, "volume": 502121.0}, {"date": "2023-11-10", "close": 4.58, "volume": 338403.0}, {"date": "2023-11-13", "close": 4.43, "volume": 442982.0}, {"date": "2023-11-14", "close": 4.43, "volume": 839391.0}, {"date": "2023-11-15", "close": 4.54, "volume": 764175.0}, {"date": "2023-11-16", "close": 4.43, "volume": 506021.0}, {"date": "2023-11-17", "close": 4.57, "volume": 759519.0}, {"date": "2023-11-20", "close": 4.46, "volume": 362408.0}, {"date": "2023-11-21", "close": 4.55, "volume": 429536.0}, {"date": "2023-11-22", "close": 4.6, "volume": 757818.0}, {"date": "2023-11-23", "close": 4.57, "volume": 402631.0}, {"date": "2023-11-24", "close": 4.52, "volume": 678528.0}, {"date": "2023-11-27", "close": 4.55, "volume": 1284381.0}, {"date": "2023-11-28", "close": 4.65, "volume": 765658.0}, {"date": "2023-11-29", "close": 4.8, "volume": 1124911.0}, {"date": "2023-11-30", "close": 4.8, "volume": 1084717.0}, {"date": "2023-12-01", "close": 4.74, "volume": 552621.0}, {"date": "2023-12-04", "close": 4.86, "volume": 2338609.0}, {"date": "2023-12-05", "close": 4.45, "volume": 3551716.0}, {"date": "2023-12-06", "close": 4.39, "volume": 1860344.0}, {"date": "2023-12-07", "close": 4.34, "volume": 1491232.0}, {"date": "2023-12-08", "close": 4.41, "volume": 1456862.0}, {"date": "2023-12-11", "close": 4.3, "volume": 952601.0}, {"date": "2023-12-12", "close": 4.31, "volume": 633641.0}, {"date": "2023-12-13", "close": 4.26, "volume": 716660.0}, {"date": "2023-12-14", "close": 4.56, "volume": 1665287.0}, {"date": "2023-12-15", "close": 4.55, "volume": 3028469.0}, {"date": "2023-12-18", "close": 4.57, "volume": 579572.0}, {"date": "2023-12-19", "close": 4.57, "volume": 666714.0}, {"date": "2023-12-20", "close": 4.7, "volume": 670770.0}, {"date": "2023-12-21", "close": 4.68, "volume": 900904.0}, {"date": "2023-12-22", "close": 4.73, "volume": 564035.0}, {"date": "2023-12-27", "close": 4.77, "volume": 822391.0}, {"date": "2023-12-28", "close": 4.82, "volume": 625205.0}, {"date": "2023-12-29", "close": 4.71, "volume": 409856.0}, {"date": "2024-01-02", "close": 4.65, "volume": 371783.0}, {"date": "2024-01-03", "close": 4.49, "volume": 562998.0}, {"date": "2024-01-04", "close": 4.35, "volume": 700560.0}, {"date": "2024-01-05", "close": 4.42, "volume": 629712.0}, {"date": "2024-01-08", "close": 4.37, "volume": 867139.0}, {"date": "2024-01-09", "close": 4.43, "volume": 1242205.0}, {"date": "2024-01-10", "close": 4.39, "volume": 789445.0}, {"date": "2024-01-11", "close": 4.53, "volume": 604519.0}, {"date": "2024-01-12", "close": 4.49, "volume": 864374.0}, {"date": "2024-01-15", "close": 4.51, "volume": 390929.0}, {"date": "2024-01-16", "close": 4.39, "volume": 718238.0}, {"date": "2024-01-17", "close": 4.32, "volume": 1213591.0}, {"date": "2024-01-18", "close": 4.3, "volume": 923727.0}, {"date": "2024-01-19", "close": 4.34, "volume": 1311684.0}, {"date": "2024-01-22", "close": 4.33, "volume": 313796.0}, {"date": "2024-01-23", "close": 4.33, "volume": 420849.0}, {"date": "2024-01-24", "close": 4.41, "volume": 455448.0}, {"date": "2024-01-25", "close": 4.51, "volume": 516147.0}, {"date": "2024-01-29", "close": 4.56, "volume": 1026471.0}, {"date": "2024-01-30", "close": 4.63, "volume": 730822.0}, {"date": "2024-01-31", "close": 4.59, "volume": 814462.0}, {"date": "2024-02-01", "close": 4.5, "volume": 1009301.0}, {"date": "2024-02-02", "close": 4.75, "volume": 2835974.0}, {"date": "2024-02-05", "close": 4.52, "volume": 715298.0}, {"date": "2024-02-06", "close": 4.34, "volume": 1222259.0}, {"date": "2024-02-07", "close": 4.33, "volume": 1039373.0}, {"date": "2024-02-08", "close": 4.37, "volume": 987236.0}, {"date": "2024-02-09", "close": 4.31, "volume": 456170.0}, {"date": "2024-02-12", "close": 4.28, "volume": 289775.0}, {"date": "2024-02-13", "close": 4.36, "volume": 405303.0}, {"date": "2024-02-14", "close": 4.25, "volume": 635583.0}, {"date": "2024-02-15", "close": 4.24, "volume": 692966.0}, {"date": "2024-02-16", "close": 4.45, "volume": 738801.0}, {"date": "2024-02-19", "close": 4.4, "volume": 366654.0}, {"date": "2024-02-20", "close": 4.46, "volume": 387059.0}, {"date": "2024-02-21", "close": 4.4, "volume": 669445.0}, {"date": "2024-02-22", "close": 4.45, "volume": 558021.0}, {"date": "2024-02-23", "close": 4.4, "volume": 324671.0}, {"date": "2024-02-26", "close": 4.54, "volume": 477112.0}, {"date": "2024-02-27", "close": 4.72, "volume": 768469.0}, {"date": "2024-02-28", "close": 4.74, "volume": 1761902.0}, {"date": "2024-02-29", "close": 4.75, "volume": 1982038.0}, {"date": "2024-03-01", "close": 4.8, "volume": 761498.0}, {"date": "2024-03-04", "close": 5.03, "volume": 3034704.0}, {"date": "2024-03-05", "close": 5.18, "volume": 2583554.0}, {"date": "2024-03-06", "close": 5.17, "volume": 1705510.0}, {"date": "2024-03-07", "close": 5.21, "volume": 1681534.0}, {"date": "2024-03-08", "close": 5.21, "volume": 1509051.0}, {"date": "2024-03-11", "close": 5.0, "volume": 1300775.0}, {"date": "2024-03-12", "close": 5.1, "volume": 944446.0}, {"date": "2024-03-13", "close": 4.86, "volume": 821104.0}, {"date": "2024-03-14", "close": 4.85, "volume": 1627664.0}, {"date": "2024-03-15", "close": 4.79, "volume": 2484393.0}, {"date": "2024-03-18", "close": 4.93, "volume": 1157085.0}, {"date": "2024-03-19", "close": 4.99, "volume": 1193772.0}, {"date": "2024-03-20", "close": 4.8, "volume": 698465.0}, {"date": "2024-03-21", "close": 5.02, "volume": 1396811.0}, {"date": "2024-03-22", "close": 4.94, "volume": 729244.0}, {"date": "2024-03-25", "close": 4.99, "volume": 409516.0}, {"date": "2024-03-26", "close": 5.13, "volume": 1202314.0}, {"date": "2024-03-27", "close": 5.14, "volume": 870100.0}, {"date": "2024-03-28", "close": 5.15, "volume": 1295492.0}, {"date": "2024-04-02", "close": 5.32, "volume": 1259943.0}, {"date": "2024-04-03", "close": 5.35, "volume": 1251768.0}, {"date": "2024-04-04", "close": 5.49, "volume": 1765214.0}, {"date": "2024-04-05", "close": 5.19, "volume": 2618432.0}, {"date": "2024-04-08", "close": 5.32, "volume": 1109459.0}, {"date": "2024-04-09", "close": 5.4, "volume": 588818.0}, {"date": "2024-04-10", "close": 5.35, "volume": 1015600.0}, {"date": "2024-04-11", "close": 5.26, "volume": 1105645.0}, {"date": "2024-04-12", "close": 5.34, "volume": 1485616.0}, {"date": "2024-04-15", "close": 5.23, "volume": 987912.0}, {"date": "2024-04-16", "close": 5.11, "volume": 816897.0}, {"date": "2024-04-17", "close": 5.23, "volume": 723832.0}, {"date": "2024-04-18", "close": 5.25, "volume": 608622.0}, {"date": "2024-04-19", "close": 5.24, "volume": 949072.0}, {"date": "2024-04-22", "close": 5.21, "volume": 677871.0}, {"date": "2024-04-23", "close": 4.93, "volume": 1001823.0}, {"date": "2024-04-24", "close": 4.96, "volume": 876938.0}, {"date": "2024-04-26", "close": 4.92, "volume": 850706.0}, {"date": "2024-04-29", "close": 5.04, "volume": 958441.0}, {"date": "2024-04-30", "close": 5.01, "volume": 3121411.0}, {"date": "2024-05-01", "close": 4.75, "volume": 827316.0}, {"date": "2024-05-02", "close": 4.86, "volume": 1311873.0}, {"date": "2024-05-03", "close": 4.76, "volume": 566680.0}, {"date": "2024-05-06", "close": 4.69, "volume": 1343562.0}, {"date": "2024-05-07", "close": 4.77, "volume": 929685.0}, {"date": "2024-05-08", "close": 4.78, "volume": 694596.0}, {"date": "2024-05-09", "close": 4.67, "volume": 1257034.0}, {"date": "2024-05-10", "close": 4.67, "volume": 1655210.0}, {"date": "2024-05-13", "close": 4.71, "volume": 2229504.0}, {"date": "2024-05-14", "close": 4.71, "volume": 1037339.0}, {"date": "2024-05-15", "close": 4.72, "volume": 890276.0}, {"date": "2024-05-16", "close": 4.78, "volume": 758110.0}, {"date": "2024-05-17", "close": 4.76, "volume": 834703.0}, {"date": "2024-05-20", "close": 4.87, "volume": 1246140.0}, {"date": "2024-05-21", "close": 4.91, "volume": 1136263.0}, {"date": "2024-05-22", "close": 4.91, "volume": 1030119.0}, {"date": "2024-05-23", "close": 4.65, "volume": 1507118.0}, {"date": "2024-05-24", "close": 4.59, "volume": 796515.0}, {"date": "2024-05-27", "close": 4.66, "volume": 833801.0}, {"date": "2024-05-28", "close": 4.68, "volume": 1629159.0}, {"date": "2024-05-29", "close": 4.79, "volume": 1385865.0}, {"date": "2024-05-30", "close": 4.6, "volume": 2135969.0}, {"date": "2024-05-31", "close": 4.78, "volume": 1489141.0}, {"date": "2024-06-03", "close": 4.62, "volume": 519219.0}, {"date": "2024-06-04", "close": 4.68, "volume": 660253.0}, {"date": "2024-06-05", "close": 4.65, "volume": 546792.0}, {"date": "2024-06-06", "close": 4.68, "volume": 676682.0}, {"date": "2024-06-07", "close": 4.79, "volume": 555098.0}, {"date": "2024-06-11", "close": 4.44, "volume": 1760768.0}, {"date": "2024-06-12", "close": 4.45, "volume": 835085.0}, {"date": "2024-06-13", "close": 4.5, "volume": 1405315.0}, {"date": "2024-06-14", "close": 4.46, "volume": 713379.0}, {"date": "2024-06-17", "close": 4.66, "volume": 1108972.0}, {"date": "2024-06-18", "close": 4.7, "volume": 1268164.0}, {"date": "2024-06-19", "close": 4.81, "volume": 747942.0}, {"date": "2024-06-20", "close": 4.86, "volume": 1078318.0}, {"date": "2024-06-21", "close": 4.92, "volume": 4609620.0}, {"date": "2024-06-24", "close": 4.82, "volume": 903648.0}, {"date": "2024-06-25", "close": 4.91, "volume": 813366.0}, {"date": "2024-06-26", "close": 4.67, "volume": 845862.0}, {"date": "2024-06-27", "close": 4.8, "volume": 1500959.0}, {"date": "2024-06-28", "close": 4.78, "volume": 556727.0}, {"date": "2024-07-01", "close": 4.88, "volume": 715083.0}, {"date": "2024-07-02", "close": 4.79, "volume": 559262.0}, {"date": "2024-07-03", "close": 4.79, "volume": 296603.0}, {"date": "2024-07-04", "close": 5.01, "volume": 1218818.0}, {"date": "2024-07-05", "close": 5.08, "volume": 1024030.0}, {"date": "2024-07-08", "close": 5.2, "volume": 1031603.0}, {"date": "2024-07-09", "close": 5.07, "volume": 1034163.0}, {"date": "2024-07-10", "close": 5.15, "volume": 861043.0}, {"date": "2024-07-11", "close": 5.26, "volume": 1517883.0}, {"date": "2024-07-12", "close": 5.35, "volume": 1121473.0}, {"date": "2024-07-15", "close": 5.33, "volume": 1145536.0}, {"date": "2024-07-16", "close": 5.35, "volume": 1389661.0}, {"date": "2024-07-17", "close": 5.47, "volume": 2133131.0}, {"date": "2024-07-18", "close": 5.44, "volume": 1346303.0}, {"date": "2024-07-19", "close": 5.37, "volume": 619910.0}, {"date": "2024-07-22", "close": 5.36, "volume": 398548.0}, {"date": "2024-07-23", "close": 5.3, "volume": 431696.0}, {"date": "2024-07-24", "close": 5.46, "volume": 488635.0}, {"date": "2024-07-25", "close": 5.25, "volume": 1080866.0}, {"date": "2024-07-26", "close": 5.28, "volume": 699861.0}, {"date": "2024-07-29", "close": 5.3, "volume": 1144523.0}, {"date": "2024-07-30", "close": 5.17, "volume": 767456.0}, {"date": "2024-07-31", "close": 5.38, "volume": 808444.0}, {"date": "2024-08-01", "close": 5.44, "volume": 1641502.0}, {"date": "2024-08-02", "close": 5.52, "volume": 1061183.0}, {"date": "2024-08-05", "close": 5.51, "volume": 1245410.0}, {"date": "2024-08-06", "close": 5.51, "volume": 1326031.0}, {"date": "2024-08-07", "close": 5.66, "volume": 1182083.0}, {"date": "2024-08-08", "close": 5.58, "volume": 1368195.0}, {"date": "2024-08-09", "close": 5.76, "volume": 980437.0}, {"date": "2024-08-12", "close": 5.85, "volume": 858136.0}, {"date": "2024-08-13", "close": 5.98, "volume": 2129547.0}, {"date": "2024-08-14", "close": 5.96, "volume": 1268894.0}, {"date": "2024-08-15", "close": 5.93, "volume": 2293862.0}, {"date": "2024-08-16", "close": 5.87, "volume": 566800.0}, {"date": "2024-08-19", "close": 5.95, "volume": 490453.0}, {"date": "2024-08-20", "close": 5.91, "volume": 878462.0}, {"date": "2024-08-21", "close": 6.01, "volume": 1114603.0}, {"date": "2024-08-22", "close": 5.98, "volume": 1282737.0}, {"date": "2024-08-23", "close": 5.97, "volume": 893416.0}, {"date": "2024-08-26", "close": 5.96, "volume": 428189.0}, {"date": "2024-08-27", "close": 6.0, "volume": 461477.0}, {"date": "2024-08-28", "close": 5.93, "volume": 1392569.0}, {"date": "2024-08-29", "close": 5.84, "volume": 1022436.0}, {"date": "2024-08-30", "close": 5.99, "volume": 1128334.0}, {"date": "2024-09-02", "close": 5.77, "volume": 323255.0}, {"date": "2024-09-03", "close": 5.78, "volume": 486732.0}, {"date": "2024-09-04", "close": 5.48, "volume": 418856.0}, {"date": "2024-09-05", "close": 5.55, "volume": 1003232.0}, {"date": "2024-09-06", "close": 5.44, "volume": 892506.0}, {"date": "2024-09-09", "close": 5.42, "volume": 1077989.0}, {"date": "2024-09-10", "close": 5.44, "volume": 812772.0}, {"date": "2024-09-11", "close": 5.6, "volume": 692775.0}, {"date": "2024-09-12", "close": 5.69, "volume": 561209.0}, {"date": "2024-09-13", "close": 6.25, "volume": 2498747.0}, {"date": "2024-09-16", "close": 6.23, "volume": 1312299.0}, {"date": "2024-09-17", "close": 6.24, "volume": 903353.0}, {"date": "2024-09-18", "close": 6.19, "volume": 731965.0}, {"date": "2024-09-19", "close": 6.35, "volume": 1400724.0}, {"date": "2024-09-20", "close": 6.34, "volume": 4735921.0}, {"date": "2024-09-23", "close": 6.29, "volume": 571097.0}, {"date": "2024-09-24", "close": 6.2, "volume": 536931.0}, {"date": "2024-09-25", "close": 5.97, "volume": 1719238.0}, {"date": "2024-09-26", "close": 5.97, "volume": 2132801.0}, {"date": "2024-09-27", "close": 5.9, "volume": 1002471.0}, {"date": "2024-09-30", "close": 5.75, "volume": 1119261.0}, {"date": "2024-10-01", "close": 5.84, "volume": 843078.0}, {"date": "2024-10-02", "close": 5.8, "volume": 1675629.0}, {"date": "2024-10-03", "close": 5.77, "volume": 748445.0}, {"date": "2024-10-04", "close": 5.75, "volume": 704499.0}, {"date": "2024-10-07", "close": 5.74, "volume": 501683.0}, {"date": "2024-10-08", "close": 5.84, "volume": 1393276.0}, {"date": "2024-10-09", "close": 5.79, "volume": 620010.0}, {"date": "2024-10-10", "close": 5.77, "volume": 425587.0}, {"date": "2024-10-11", "close": 5.91, "volume": 609443.0}, {"date": "2024-10-14", "close": 6.05, "volume": 671750.0}, {"date": "2024-10-15", "close": 6.15, "volume": 569132.0}, {"date": "2024-10-16", "close": 6.43, "volume": 973663.0}, {"date": "2024-10-17", "close": 6.42, "volume": 1050563.0}, {"date": "2024-10-18", "close": 6.38, "volume": 758436.0}, {"date": "2024-10-21", "close": 6.55, "volume": 1161497.0}, {"date": "2024-10-22", "close": 6.53, "volume": 522889.0}, {"date": "2024-10-23", "close": 6.6, "volume": 628768.0}, {"date": "2024-10-24", "close": 6.31, "volume": 1188715.0}, {"date": "2024-10-25", "close": 6.38, "volume": 818021.0}, {"date": "2024-10-28", "close": 6.26, "volume": 631310.0}, {"date": "2024-10-29", "close": 6.31, "volume": 1347692.0}, {"date": "2024-11-01", "close": 6.5, "volume": 2103933.0}, {"date": "2024-11-04", "close": 6.45, "volume": 1033757.0}, {"date": "2024-11-05", "close": 6.18, "volume": 658248.0}, {"date": "2024-11-06", "close": 6.14, "volume": 1276025.0}, {"date": "2024-11-07", "close": 5.94, "volume": 1889200.0}, {"date": "2024-11-08", "close": 6.23, "volume": 1258234.0}, {"date": "2024-11-11", "close": 6.41, "volume": 1166851.0}, {"date": "2024-11-12", "close": 6.14, "volume": 2115307.0}, {"date": "2024-11-13", "close": 6.16, "volume": 1084409.0}, {"date": "2024-11-14", "close": 5.95, "volume": 1020839.0}, {"date": "2024-11-15", "close": 6.25, "volume": 1542054.0}, {"date": "2024-11-18", "close": 6.26, "volume": 568036.0}, {"date": "2024-11-19", "close": 6.43, "volume": 1015794.0}, {"date": "2024-11-20", "close": 6.44, "volume": 780610.0}, {"date": "2024-11-21", "close": 6.54, "volume": 582925.0}, {"date": "2024-11-22", "close": 6.52, "volume": 790973.0}, {"date": "2024-11-25", "close": 6.36, "volume": 1014272.0}, {"date": "2024-11-26", "close": 6.23, "volume": 654722.0}, {"date": "2024-11-27", "close": 6.37, "volume": 732399.0}, {"date": "2024-11-28", "close": 6.44, "volume": 841403.0}, {"date": "2024-11-29", "close": 6.49, "volume": 1012541.0}, {"date": "2024-12-02", "close": 6.41, "volume": 797553.0}, {"date": "2024-12-03", "close": 6.42, "volume": 852531.0}, {"date": "2024-12-04", "close": 6.46, "volume": 424471.0}, {"date": "2024-12-05", "close": 6.98, "volume": 1312849.0}, {"date": "2024-12-06", "close": 6.86, "volume": 725014.0}, {"date": "2024-12-09", "close": 7.02, "volume": 1033084.0}, {"date": "2024-12-10", "close": 6.93, "volume": 1212963.0}, {"date": "2024-12-11", "close": 6.95, "volume": 1178749.0}, {"date": "2024-12-12", "close": 6.91, "volume": 989507.0}, {"date": "2024-12-13", "close": 6.99, "volume": 762945.0}, {"date": "2024-12-16", "close": 6.72, "volume": 1114551.0}, {"date": "2024-12-17", "close": 6.87, "volume": 831949.0}, {"date": "2024-12-18", "close": 6.79, "volume": 1791792.0}, {"date": "2024-12-19", "close": 6.66, "volume": 993676.0}, {"date": "2024-12-20", "close": 6.39, "volume": 4225112.0}, {"date": "2024-12-23", "close": 6.47, "volume": 709881.0}, {"date": "2024-12-24", "close": 6.4, "volume": 279526.0}, {"date": "2024-12-27", "close": 6.45, "volume": 475822.0}, {"date": "2024-12-30", "close": 6.35, "volume": 519323.0}, {"date": "2024-12-31", "close": 6.28, "volume": 355839.0}, {"date": "2025-01-02", "close": 6.28, "volume": 367985.0}, {"date": "2025-01-03", "close": 6.47, "volume": 724338.0}, {"date": "2025-01-06", "close": 6.37, "volume": 685657.0}, {"date": "2025-01-07", "close": 6.51, "volume": 736548.0}, {"date": "2025-01-08", "close": 6.71, "volume": 879343.0}, {"date": "2025-01-09", "close": 6.7, "volume": 353186.0}, {"date": "2025-01-10", "close": 6.75, "volume": 403419.0}, {"date": "2025-01-13", "close": 6.75, "volume": 586206.0}, {"date": "2025-01-14", "close": 6.92, "volume": 1319681.0}, {"date": "2025-01-15", "close": 6.97, "volume": 756825.0}, {"date": "2025-01-16", "close": 7.05, "volume": 1067634.0}, {"date": "2025-01-17", "close": 7.17, "volume": 1035302.0}, {"date": "2025-01-20", "close": 7.16, "volume": 685988.0}, {"date": "2025-01-21", "close": 7.26, "volume": 746465.0}, {"date": "2025-01-22", "close": 7.5, "volume": 1999313.0}, {"date": "2025-01-23", "close": 7.6, "volume": 1778266.0}, {"date": "2025-01-24", "close": 7.54, "volume": 749693.0}, {"date": "2025-01-28", "close": 7.55, "volume": 1099769.0}, {"date": "2025-01-29", "close": 7.58, "volume": 1010690.0}, {"date": "2025-01-30", "close": 7.63, "volume": 1097450.0}, {"date": "2025-01-31", "close": 7.72, "volume": 1166791.0}, {"date": "2025-02-03", "close": 7.87, "volume": 2044743.0}, {"date": "2025-02-04", "close": 7.91, "volume": 1338525.0}, {"date": "2025-02-05", "close": 7.98, "volume": 1179235.0}, {"date": "2025-02-06", "close": 8.06, "volume": 1014369.0}, {"date": "2025-02-07", "close": 7.96, "volume": 865314.0}, {"date": "2025-02-10", "close": 7.96, "volume": 534467.0}, {"date": "2025-02-11", "close": 8.01, "volume": 1487475.0}, {"date": "2025-02-12", "close": 7.95, "volume": 1052686.0}, {"date": "2025-02-13", "close": 7.79, "volume": 1188693.0}, {"date": "2025-02-14", "close": 7.95, "volume": 1189110.0}, {"date": "2025-02-17", "close": 7.91, "volume": 983152.0}, {"date": "2025-02-18", "close": 7.82, "volume": 761206.0}, {"date": "2025-02-19", "close": 7.9, "volume": 797176.0}, {"date": "2025-02-20", "close": 7.94, "volume": 840873.0}, {"date": "2025-02-21", "close": 7.92, "volume": 435523.0}, {"date": "2025-02-24", "close": 7.9, "volume": 1345061.0}, {"date": "2025-02-25", "close": 7.82, "volume": 932577.0}, {"date": "2025-02-26", "close": 7.75, "volume": 601526.0}, {"date": "2025-02-27", "close": 7.88, "volume": 1030862.0}, {"date": "2025-02-28", "close": 7.58, "volume": 2240139.0}, {"date": "2025-03-03", "close": 7.66, "volume": 1169416.0}, {"date": "2025-03-04", "close": 7.76, "volume": 1000692.0}, {"date": "2025-03-05", "close": 7.82, "volume": 1064769.0}, {"date": "2025-03-06", "close": 8.01, "volume": 1148691.0}, {"date": "2025-03-07", "close": 7.55, "volume": 2958866.0}, {"date": "2025-03-10", "close": 7.67, "volume": 989179.0}, {"date": "2025-03-11", "close": 7.44, "volume": 2353087.0}, {"date": "2025-03-12", "close": 7.44, "volume": 1931989.0}, {"date": "2025-03-13", "close": 7.84, "volume": 2083641.0}, {"date": "2025-03-14", "close": 7.99, "volume": 2103490.0}, {"date": "2025-03-17", "close": 8.22, "volume": 1446796.0}, {"date": "2025-03-18", "close": 8.37, "volume": 1165217.0}, {"date": "2025-03-19", "close": 8.02, "volume": 21411375.0}, {"date": "2025-03-20", "close": 8.21, "volume": 2895421.0}, {"date": "2025-03-21", "close": 8.14, "volume": 6350261.0}, {"date": "2025-03-24", "close": 8.12, "volume": 945171.0}, {"date": "2025-03-25", "close": 8.19, "volume": 874723.0}, {"date": "2025-03-26", "close": 8.12, "volume": 1159899.0}, {"date": "2025-03-27", "close": 7.99, "volume": 1024281.0}, {"date": "2025-03-28", "close": 8.15, "volume": 2476098.0}, {"date": "2025-03-31", "close": 8.08, "volume": 2011382.0}, {"date": "2025-04-01", "close": 8.13, "volume": 1641172.0}, {"date": "2025-04-02", "close": 7.95, "volume": 2470482.0}, {"date": "2025-04-03", "close": 8.05, "volume": 1532687.0}, {"date": "2025-04-04", "close": 8.47, "volume": 3345715.0}, {"date": "2025-04-07", "close": 8.1, "volume": 2466936.0}, {"date": "2025-04-08", "close": 8.51, "volume": 1455666.0}, {"date": "2025-04-09", "close": 8.42, "volume": 1316544.0}, {"date": "2025-04-10", "close": 8.89, "volume": 2052699.0}, {"date": "2025-04-11", "close": 9.18, "volume": 2179946.0}, {"date": "2025-04-14", "close": 9.39, "volume": 1952661.0}, {"date": "2025-04-15", "close": 9.62, "volume": 1773121.0}, {"date": "2025-04-16", "close": 9.97, "volume": 1966351.0}, {"date": "2025-04-17", "close": 9.97, "volume": 1395611.0}, {"date": "2025-04-22", "close": 10.17, "volume": 1485495.0}, {"date": "2025-04-23", "close": 9.01, "volume": 2630852.0}, {"date": "2025-04-24", "close": 9.15, "volume": 1328619.0}, {"date": "2025-04-28", "close": 9.1, "volume": 1603839.0}, {"date": "2025-04-29", "close": 9.31, "volume": 1001091.0}, {"date": "2025-04-30", "close": 9.25, "volume": 1305621.0}, {"date": "2025-05-01", "close": 9.12, "volume": 1399113.0}, {"date": "2025-05-02", "close": 9.22, "volume": 1001471.0}, {"date": "2025-05-05", "close": 9.32, "volume": 597397.0}, {"date": "2025-05-06", "close": 9.52, "volume": 1198953.0}, {"date": "2025-05-07", "close": 9.61, "volume": 2319969.0}, {"date": "2025-05-08", "close": 9.73, "volume": 2067638.0}, {"date": "2025-05-09", "close": 9.72, "volume": 891723.0}, {"date": "2025-05-12", "close": 9.42, "volume": 952874.0}, {"date": "2025-05-13", "close": 8.5, "volume": 3531315.0}, {"date": "2025-05-14", "close": 8.56, "volume": 1243335.0}, {"date": "2025-05-15", "close": 8.39, "volume": 1233548.0}, {"date": "2025-05-16", "close": 8.42, "volume": 1693251.0}, {"date": "2025-05-19", "close": 8.71, "volume": 1133175.0}, {"date": "2025-05-20", "close": 8.65, "volume": 1023030.0}, {"date": "2025-05-21", "close": 9.07, "volume": 1288883.0}, {"date": "2025-05-22", "close": 9.31, "volume": 1244821.0}, {"date": "2025-05-23", "close": 9.26, "volume": 613140.0}, {"date": "2025-05-26", "close": 9.34, "volume": 596429.0}, {"date": "2025-05-27", "close": 9.38, "volume": 640858.0}, {"date": "2025-05-28", "close": 9.31, "volume": 1093081.0}, {"date": "2025-05-29", "close": 9.39, "volume": 1034527.0}, {"date": "2025-05-30", "close": 9.76, "volume": 3082594.0}, {"date": "2025-06-02", "close": 9.71, "volume": 1205888.0}, {"date": "2025-06-03", "close": 9.9, "volume": 1959220.0}, {"date": "2025-06-04", "close": 10.05, "volume": 1148270.0}, {"date": "2025-06-05", "close": 9.64, "volume": 1461958.0}, {"date": "2025-06-06", "close": 9.43, "volume": 1980431.0}, {"date": "2025-06-10", "close": 9.18, "volume": 2565979.0}, {"date": "2025-06-11", "close": 9.12, "volume": 988962.0}, {"date": "2025-06-12", "close": 9.55, "volume": 3963761.0}, {"date": "2025-06-13", "close": 10.22, "volume": 1803202.0}, {"date": "2025-06-16", "close": 10.32, "volume": 3629677.0}, {"date": "2025-06-17", "close": 10.34, "volume": 1522501.0}, {"date": "2025-06-18", "close": 10.23, "volume": 1025212.0}, {"date": "2025-06-19", "close": 10.28, "volume": 1020318.0}, {"date": "2025-06-20", "close": 10.52, "volume": 4362466.0}, {"date": "2025-06-23", "close": 10.2, "volume": 1302893.0}, {"date": "2025-06-24", "close": 10.39, "volume": 1330078.0}, {"date": "2025-06-25", "close": 9.9, "volume": 1481641.0}, {"date": "2025-06-26", "close": 9.93, "volume": 955759.0}, {"date": "2025-06-27", "close": 9.71, "volume": 1286737.0}, {"date": "2025-06-30", "close": 9.55, "volume": 2181617.0}, {"date": "2025-07-01", "close": 9.52, "volume": 1794214.0}, {"date": "2025-07-02", "close": 9.52, "volume": 1525151.0}, {"date": "2025-07-03", "close": 9.44, "volume": 682635.0}, {"date": "2025-07-04", "close": 9.39, "volume": 731528.0}, {"date": "2025-07-07", "close": 9.28, "volume": 1435431.0}, {"date": "2025-07-08", "close": 9.65, "volume": 1515485.0}, {"date": "2025-07-09", "close": 9.26, "volume": 1445984.0}, {"date": "2025-07-10", "close": 9.45, "volume": 839006.0}, {"date": "2025-07-11", "close": 9.23, "volume": 573769.0}, {"date": "2025-07-14", "close": 9.35, "volume": 1151552.0}, {"date": "2025-07-15", "close": 9.52, "volume": 758503.0}, {"date": "2025-07-16", "close": 9.4, "volume": 1165510.0}, {"date": "2025-07-17", "close": 9.39, "volume": 1060549.0}, {"date": "2025-07-18", "close": 9.4, "volume": 1098476.0}, {"date": "2025-07-21", "close": 9.19, "volume": 656765.0}, {"date": "2025-07-22", "close": 9.61, "volume": 812002.0}, {"date": "2025-07-23", "close": 9.6, "volume": 1312054.0}, {"date": "2025-07-24", "close": 9.27, "volume": 2455918.0}, {"date": "2025-07-25", "close": 8.98, "volume": 1152045.0}, {"date": "2025-07-28", "close": 9.06, "volume": 1202621.0}, {"date": "2025-07-29", "close": 9.1, "volume": 1406742.0}, {"date": "2025-07-30", "close": 9.13, "volume": 1653474.0}, {"date": "2025-07-31", "close": 8.97, "volume": 1455019.0}, {"date": "2025-08-01", "close": 8.82, "volume": 1098538.0}, {"date": "2025-08-04", "close": 9.05, "volume": 1679373.0}, {"date": "2025-08-05", "close": 9.28, "volume": 1951545.0}, {"date": "2025-08-06", "close": 9.77, "volume": 2423048.0}, {"date": "2025-08-07", "close": 9.79, "volume": 1349017.0}, {"date": "2025-08-08", "close": 9.92, "volume": 926874.0}, {"date": "2025-08-11", "close": 9.83, "volume": 1277861.0}, {"date": "2025-08-12", "close": 9.79, "volume": 752502.0}, {"date": "2025-08-13", "close": 9.63, "volume": 1533312.0}, {"date": "2025-08-14", "close": 9.7, "volume": 1377986.0}, {"date": "2025-08-15", "close": 9.88, "volume": 981237.0}, {"date": "2025-08-18", "close": 9.72, "volume": 720963.0}, {"date": "2025-08-19", "close": 9.68, "volume": 599785.0}, {"date": "2025-08-20", "close": 9.69, "volume": 1068297.0}, {"date": "2025-08-21", "close": 9.8, "volume": 1204888.0}, {"date": "2025-08-22", "close": 9.69, "volume": 1075469.0}, {"date": "2025-08-25", "close": 10.06, "volume": 1354157.0}, {"date": "2025-08-26", "close": 10.18, "volume": 1508955.0}, {"date": "2025-08-27", "close": 10.56, "volume": 1741555.0}, {"date": "2025-08-28", "close": 10.49, "volume": 1659784.0}, {"date": "2025-08-29", "close": 10.23, "volume": 2603587.0}, {"date": "2025-09-01", "close": 11.43, "volume": 2499760.0}, {"date": "2025-09-02", "close": 11.4, "volume": 2303837.0}, {"date": "2025-09-03", "close": 11.29, "volume": 2350202.0}, {"date": "2025-09-04", "close": 11.1, "volume": 2393529.0}, {"date": "2025-09-05", "close": 11.25, "volume": 1446792.0}, {"date": "2025-09-08", "close": 11.36, "volume": 1756906.0}, {"date": "2025-09-09", "close": 11.32, "volume": 1186458.0}, {"date": "2025-09-10", "close": 11.34, "volume": 1202129.0}, {"date": "2025-09-11", "close": 11.86, "volume": 1768624.0}, {"date": "2025-09-12", "close": 12.32, "volume": 2149281.0}, {"date": "2025-09-15", "close": 11.79, "volume": 1883808.0}, {"date": "2025-09-16", "close": 11.98, "volume": 1426901.0}, {"date": "2025-09-17", "close": 11.7, "volume": 1605654.0}, {"date": "2025-09-18", "close": 11.81, "volume": 2512979.0}, {"date": "2025-09-19", "close": 11.55, "volume": 9777695.0}, {"date": "2025-09-22", "close": 12.31, "volume": 1820365.0}, {"date": "2025-09-23", "close": 12.45, "volume": 2700994.0}, {"date": "2025-09-24", "close": 12.34, "volume": 1920628.0}, {"date": "2025-09-25", "close": 12.3, "volume": 1638545.0}, {"date": "2025-09-26", "close": 12.51, "volume": 1552413.0}, {"date": "2025-09-29", "close": 12.86, "volume": 1482261.0}, {"date": "2025-09-30", "close": 13.23, "volume": 3781949.0}, {"date": "2025-10-01", "close": 13.36, "volume": 2634311.0}, {"date": "2025-10-02", "close": 13.54, "volume": 2318198.0}, {"date": "2025-10-03", "close": 13.48, "volume": 2918706.0}, {"date": "2025-10-06", "close": 13.7, "volume": 1751430.0}, {"date": "2025-10-07", "close": 13.6, "volume": 2686966.0}, {"date": "2025-10-08", "close": 13.78, "volume": 3239411.0}, {"date": "2025-10-09", "close": 13.9, "volume": 1978527.0}, {"date": "2025-10-10", "close": 13.19, "volume": 2456345.0}, {"date": "2025-10-13", "close": 13.56, "volume": 1380139.0}, {"date": "2025-10-14", "close": 14.11, "volume": 2058708.0}, {"date": "2025-10-15", "close": 14.1, "volume": 1855794.0}, {"date": "2025-10-16", "close": 14.24, "volume": 1519551.0}, {"date": "2025-10-17", "close": 14.57, "volume": 2364479.0}, {"date": "2025-10-20", "close": 14.08, "volume": 1906978.0}, {"date": "2025-10-21", "close": 14.36, "volume": 2695320.0}, {"date": "2025-10-22", "close": 12.95, "volume": 2149929.0}, {"date": "2025-10-23", "close": 13.01, "volume": 3164795.0}, {"date": "2025-10-24", "close": 12.85, "volume": 1292653.0}, {"date": "2025-10-27", "close": 12.94, "volume": 1444186.0}, {"date": "2025-10-28", "close": 12.1, "volume": 3026039.0}, {"date": "2025-10-29", "close": 12.32, "volume": 2602866.0}, {"date": "2025-10-30", "close": 12.42, "volume": 1319156.0}, {"date": "2025-10-31", "close": 12.85, "volume": 1849206.0}, {"date": "2025-11-03", "close": 12.93, "volume": 1253904.0}, {"date": "2025-11-04", "close": 13.0, "volume": 1722569.0}, {"date": "2025-11-05", "close": 12.82, "volume": 1915473.0}, {"date": "2025-11-06", "close": 13.24, "volume": 1126059.0}, {"date": "2025-11-07", "close": 13.11, "volume": 1644027.0}, {"date": "2025-11-10", "close": 13.69, "volume": 1336076.0}, {"date": "2025-11-11", "close": 14.24, "volume": 1380904.0}, {"date": "2025-11-12", "close": 14.2, "volume": 1589998.0}, {"date": "2025-11-13", "close": 14.59, "volume": 1923704.0}, {"date": "2025-11-14", "close": 14.13, "volume": 3843599.0}, {"date": "2025-11-17", "close": 14.24, "volume": 1267598.0}, {"date": "2025-11-18", "close": 13.44, "volume": 1636040.0}, {"date": "2025-11-19", "close": 13.76, "volume": 1657474.0}, {"date": "2025-11-20", "close": 14.17, "volume": 978228.0}, {"date": "2025-11-21", "close": 13.4, "volume": 1178386.0}, {"date": "2025-11-24", "close": 13.64, "volume": 1374223.0}, {"date": "2025-11-25", "close": 14.09, "volume": 1616143.0}, {"date": "2025-11-26", "close": 14.26, "volume": 1766659.0}, {"date": "2025-11-27", "close": 14.53, "volume": 1481537.0}, {"date": "2025-11-28", "close": 14.65, "volume": 1058381.0}, {"date": "2025-12-01", "close": 14.36, "volume": 2359026.0}, {"date": "2025-12-02", "close": 14.1, "volume": 2245884.0}, {"date": "2025-12-03", "close": 14.19, "volume": 3268310.0}, {"date": "2025-12-04", "close": 13.95, "volume": 2097285.0}, {"date": "2025-12-05", "close": 13.88, "volume": 1506160.0}, {"date": "2025-12-08", "close": 13.27, "volume": 3308588.0}, {"date": "2025-12-09", "close": 12.84, "volume": 2640936.0}, {"date": "2025-12-10", "close": 13.41, "volume": 3160100.0}, {"date": "2025-12-11", "close": 13.73, "volume": 2585134.0}, {"date": "2025-12-12", "close": 14.15, "volume": 1725540.0}, {"date": "2025-12-15", "close": 13.82, "volume": 1434658.0}, {"date": "2025-12-16", "close": 13.8, "volume": 2728003.0}, {"date": "2025-12-17", "close": 14.3, "volume": 1944849.0}, {"date": "2025-12-18", "close": 14.16, "volume": 4346461.0}, {"date": "2025-12-19", "close": 14.3, "volume": 12464515.0}, {"date": "2025-12-22", "close": 14.78, "volume": 2520328.0}, {"date": "2025-12-23", "close": 14.52, "volume": 2354125.0}, {"date": "2025-12-24", "close": 14.68, "volume": 1365082.0}, {"date": "2025-12-29", "close": 14.42, "volume": 1031587.0}, {"date": "2025-12-30", "close": 14.31, "volume": 1370034.0}, {"date": "2025-12-31", "close": 14.38, "volume": 774463.0}, {"date": "2026-01-02", "close": 14.44, "volume": 935278.0}, {"date": "2026-01-05", "close": 14.56, "volume": 1200579.0}, {"date": "2026-01-06", "close": 14.57, "volume": 1509630.0}, {"date": "2026-01-07", "close": 14.84, "volume": 1612724.0}, {"date": "2026-01-08", "close": 13.98, "volume": 1948102.0}, {"date": "2026-01-09", "close": 13.82, "volume": 1266388.0}, {"date": "2026-01-12", "close": 14.04, "volume": 1514691.0}, {"date": "2026-01-13", "close": 14.45, "volume": 2592078.0}, {"date": "2026-01-14", "close": 14.81, "volume": 1993184.0}, {"date": "2026-01-15", "close": 14.62, "volume": 1827843.0}, {"date": "2026-01-16", "close": 14.76, "volume": 1068209.0}, {"date": "2026-01-19", "close": 15.37, "volume": 1175934.0}, {"date": "2026-01-20", "close": 15.39, "volume": 1533211.0}, {"date": "2026-01-21", "close": 15.71, "volume": 1833162.0}, {"date": "2026-01-22", "close": 14.87, "volume": 1979029.0}, {"date": "2026-01-23", "close": 15.36, "volume": 1586466.0}, {"date": "2026-01-27", "close": 15.69, "volume": 1779553.0}, {"date": "2026-01-28", "close": 15.97, "volume": 1973780.0}, {"date": "2026-01-29", "close": 16.05, "volume": 1644255.0}, {"date": "2026-01-30", "close": 14.79, "volume": 1780031.0}, {"date": "2026-02-02", "close": 13.65, "volume": 4211281.0}, {"date": "2026-02-03", "close": 13.73, "volume": 2263422.0}, {"date": "2026-02-04", "close": 14.16, "volume": 1661768.0}, {"date": "2026-02-05", "close": 13.37, "volume": 2526131.0}, {"date": "2026-02-06", "close": 12.96, "volume": 1937208.0}, {"date": "2026-02-09", "close": 13.58, "volume": 1859065.0}, {"date": "2026-02-10", "close": 13.55, "volume": 1277396.0}, {"date": "2026-02-11", "close": 14.11, "volume": 1082259.0}, {"date": "2026-02-12", "close": 14.06, "volume": 1711279.0}, {"date": "2026-02-13", "close": 13.25, "volume": 1845756.0}, {"date": "2026-02-16", "close": 13.44, "volume": 1315260.0}, {"date": "2026-02-17", "close": 13.46, "volume": 836396.0}, {"date": "2026-02-18", "close": 13.41, "volume": 1290890.0}, {"date": "2026-02-19", "close": 13.59, "volume": 1176279.0}, {"date": "2026-02-20", "close": 13.3, "volume": 1523607.0}, {"date": "2026-02-23", "close": 14.0, "volume": 906825.0}, {"date": "2026-02-24", "close": 13.78, "volume": 1499535.0}, {"date": "2026-02-25", "close": 13.8, "volume": 1106848.0}, {"date": "2026-02-26", "close": 14.0, "volume": 1249629.0}, {"date": "2026-02-27", "close": 14.72, "volume": 2374310.0}, {"date": "2026-03-02", "close": 15.53, "volume": 1249225.0}, {"date": "2026-03-03", "close": 15.24, "volume": 1082774.0}, {"date": "2026-03-04", "close": 14.69, "volume": 1968057.0}, {"date": "2026-03-05", "close": 14.24, "volume": 1613683.0}, {"date": "2026-03-06", "close": 13.39, "volume": 1444304.0}, {"date": "2026-03-09", "close": 12.86, "volume": 1516153.0}, {"date": "2026-03-10", "close": 13.2, "volume": 2531672.0}, {"date": "2026-03-11", "close": 13.07, "volume": 1952780.0}, {"date": "2026-03-12", "close": 12.42, "volume": 3337801.0}, {"date": "2026-03-13", "close": 11.9, "volume": 2162530.0}, {"date": "2026-03-16", "close": 11.41, "volume": 2684517.0}, {"date": "2026-03-17", "close": 11.73, "volume": 2455883.0}, {"date": "2026-03-18", "close": 11.56, "volume": 1961872.0}, {"date": "2026-03-19", "close": 10.48, "volume": 3396690.0}, {"date": "2026-03-20", "close": 10.27, "volume": 10558675.0}, {"date": "2026-03-23", "close": 9.41, "volume": 3781879.0}, {"date": "2026-03-24", "close": 9.73, "volume": 2425923.0}, {"date": "2026-03-25", "close": 10.75, "volume": 3378328.0}, {"date": "2026-03-26", "close": 10.56, "volume": 2907012.0}, {"date": "2026-03-27", "close": 10.22, "volume": 1921513.0}, {"date": "2026-03-30", "close": 10.45, "volume": 1673530.0}, {"date": "2026-03-31", "close": 11.0, "volume": 2404493.0}, {"date": "2026-04-01", "close": 11.7, "volume": 2628405.0}, {"date": "2026-04-02", "close": 10.94, "volume": 2744517.0}, {"date": "2026-04-07", "close": 11.21, "volume": 1457285.0}, {"date": "2026-04-08", "close": 12.25, "volume": 1867081.0}, {"date": "2026-04-09", "close": 12.21, "volume": 1802173.0}, {"date": "2026-04-10", "close": 12.23, "volume": 1314182.0}, {"date": "2026-04-13", "close": 11.86, "volume": 1392694.0}, {"date": "2026-04-14", "close": 11.85, "volume": 1059690.0}, {"date": "2026-04-15", "close": 12.12, "volume": 1337059.0}, {"date": "2026-04-16", "close": 11.83, "volume": 1435894.0}, {"date": "2026-04-17", "close": 11.61, "volume": 1279657.0}, {"date": "2026-04-20", "close": 11.8, "volume": 1114873.0}, {"date": "2026-04-21", "close": 11.89, "volume": 2403002.0}, {"date": "2026-04-22", "close": 11.91, "volume": 1515889.0}, {"date": "2026-04-23", "close": 11.89, "volume": 1116888.0}, {"date": "2026-04-24", "close": 11.45, "volume": 1772973.0}, {"date": "2026-04-27", "close": 11.45, "volume": 744222.0}, {"date": "2026-04-28", "close": 11.49, "volume": 2021724.0}, {"date": "2026-04-29", "close": 11.8, "volume": 1386384.0}, {"date": "2026-04-30", "close": 11.33, "volume": 1963277.0}, {"date": "2026-05-01", "close": 11.77, "volume": 1437450.0}, {"date": "2026-05-04", "close": 11.9, "volume": 1512261.0}, {"date": "2026-05-05", "close": 13.01, "volume": 4716233.0}, {"date": "2026-05-06", "close": 13.06, "volume": 2864043.0}, {"date": "2026-05-07", "close": 13.57, "volume": 2604628.0}, {"date": "2026-05-08", "close": 13.63, "volume": 1750226.0}, {"date": "2026-05-11", "close": 13.41, "volume": 1579630.0}, {"date": "2026-05-12", "close": 13.98, "volume": 1779625.0}, {"date": "2026-05-13", "close": 14.16, "volume": 1484079.0}, {"date": "2026-05-14", "close": 13.95, "volume": 1808204.0}, {"date": "2026-05-15", "close": 13.56, "volume": 1127712.0}, {"date": "2026-05-18", "close": 13.05, "volume": 2303023.0}, {"date": "2026-05-19", "close": 12.83, "volume": 2561802.0}, {"date": "2026-05-20", "close": 12.31, "volume": 1820892.0}, {"date": "2026-05-21", "close": 12.82, "volume": 5496248.0}, {"date": "2026-05-22", "close": 13.27, "volume": 1752186.0}, {"date": "2026-05-25", "close": 14.06, "volume": 1517666.0}, {"date": "2026-05-26", "close": 14.16, "volume": 2490422.0}, {"date": "2026-05-27", "close": 14.62, "volume": 2974253.0}, {"date": "2026-05-28", "close": 13.43, "volume": 3258085.0}, {"date": "2026-05-29", "close": 14.11, "volume": 2746676.0}, {"date": "2026-06-01", "close": 14.29, "volume": 860594.0}, {"date": "2026-06-02", "close": 14.19, "volume": 2603426.0}, {"date": "2026-06-03", "close": 13.8, "volume": 1275318.0}, {"date": "2026-06-04", "close": 13.35, "volume": 4841943.0}, {"date": "2026-06-05", "close": 12.76, "volume": 2237127.0}, {"date": "2026-06-09", "close": 12.22, "volume": 2237244.0}, {"date": "2026-06-10", "close": 11.5, "volume": 2143297.0}, {"date": "2026-06-11", "close": 11.28, "volume": 2575632.0}, {"date": "2026-06-12", "close": 12.02, "volume": 4963382.0}, {"date": "2026-06-15", "close": 13.36, "volume": 2653261.0}, {"date": "2026-06-16", "close": 13.4, "volume": 1504608.0}, {"date": "2026-06-17", "close": 13.65, "volume": 1099072.0}, {"date": "2026-06-18", "close": 13.7, "volume": 3542791.0}, {"date": "2026-06-19", "close": 13.36, "volume": 7957654.0}, {"date": "2026-06-22", "close": 13.67, "volume": 4190911.0}, {"date": "2026-06-23", "close": 13.3, "volume": 1825618.0}, {"date": "2026-06-24", "close": 12.68, "volume": 3235083.0}, {"date": "2026-06-25", "close": 12.12, "volume": 3711282.0}, {"date": "2026-06-26", "close": 12.25, "volume": 1694774.0}, {"date": "2026-06-29", "close": 12.57, "volume": 2608423.0}, {"date": "2026-06-30", "close": 12.64, "volume": 3036238.0}, {"date": "2026-07-01", "close": 12.48, "volume": 1887536.0}, {"date": "2026-07-02", "close": 12.74, "volume": 2006837.0}, {"date": "2026-07-03", "close": 14.03, "volume": 2984253.0}, {"date": "2026-07-06", "close": 14.19, "volume": 1879095.0}, {"date": "2026-07-07", "close": 13.65, "volume": 2341164.0}, {"date": "2026-07-08", "close": 13.22, "volume": 1861351.0}, {"date": "2026-07-09", "close": 13.14, "volume": 1293323.0}, {"date": "2026-07-10", "close": 13.31, "volume": 946329.0}, {"date": "2026-07-13", "close": 12.87, "volume": 1272900.0}, {"date": "2026-07-14", "close": 12.74, "volume": 1772095.0}, {"date": "2026-07-15", "close": 12.75, "volume": 1251297.0}, {"date": "2026-07-16", "close": 12.5, "volume": 813394.0}, {"date": "2026-07-17", "close": 11.75, "volume": 1165934.0}, {"date": "2026-07-20", "close": 11.74, "volume": 1230288.0}, {"date": "2026-07-21", "close": 12.06, "volume": 1963353.0}, {"date": "2026-07-22", "close": 12.65, "volume": 2027756.0}, {"date": "2026-07-23", "close": 12.67, "volume": 2381997.0}, {"date": "2026-07-24", "close": 11.9, "volume": 1505386.0}, {"date": "2026-07-27", "close": 13.7, "volume": 3026203.0}, {"date": "2026-07-28", "close": 13.58, "volume": 2512981.0}, {"date": "2026-07-29", "close": 13.45, "volume": 1878043.0}, {"date": "2026-07-30", "close": 12.78, "volume": 2135720.0}, {"date": "2026-07-31", "close": 12.75, "volume": 3129937.0}, {"date": "2026-08-03", "close": 12.79, "volume": 1184670.0}, {"date": "2026-08-04", "close": 13.05, "volume": 1588017.0}, {"date": "2026-08-05", "close": 14.19, "volume": 2353098.0}, {"date": "2026-08-06", "close": 14.74, "volume": 3551120.0}, {"date": "2026-08-07", "close": 15.59, "volume": 2648742.0}, {"date": "2026-08-10", "close": 16.03, "volume": 2714422.0}, {"date": "2026-08-11", "close": 16.15, "volume": 1758370.0}, {"date": "2026-08-12", "close": 16.19, "volume": 1325151.0}, {"date": "2026-08-13", "close": 16.06, "volume": 1657744.0}, {"date": "2026-08-14", "close": 15.82, "volume": 1282217.0}, {"date": "2026-08-17", "close": 16.5, "volume": 1252728.0}, {"date": "2026-08-18", "close": 16.05, "volume": 1091768.0}, {"date": "2026-08-19", "close": 15.95, "volume": 1338338.0}, {"date": "2026-08-20", "close": 17.59, "volume": 3693842.0}, {"date": "2026-08-21", "close": 17.5, "volume": 2150441.0}, {"date": "2026-08-24", "close": 17.73, "volume": 1250070.0}, {"date": "2026-08-25", "close": 17.75, "volume": 2019864.0}, {"date": "2026-08-26", "close": 17.78, "volume": 1723861.0}, {"date": "2026-08-27", "close": 17.35, "volume": 1754536.0}, {"date": "2026-08-28", "close": 17.23, "volume": 1175020.0}, {"date": "2026-08-31", "close": 16.48, "volume": 2112285.0}, {"date": "2026-09-01", "close": 16.72, "volume": 2196478.0}, {"date": "2026-09-02", "close": 15.89, "volume": 4496015.0}, {"date": "2026-09-03", "close": 16.34, "volume": 3399608.0}, {"date": "2026-09-04", "close": 16.25, "volume": 1365938.0}, {"date": "2026-09-07", "close": 16.13, "volume": 844022.0}, {"date": "2026-09-08", "close": 15.94, "volume": 876459.0}, {"date": "2026-09-09", "close": 15.8, "volume": 1608284.0}, {"date": "2026-09-10", "close": 15.68, "volume": 1564634.0}, {"date": "2026-09-11", "close": 14.96, "volume": 2268374.0}, {"date": "2026-09-14", "close": 15.27, "volume": 1575018.0}, {"date": "2026-09-15", "close": 14.75, "volume": 1940929.0}, {"date": "2026-09-16", "close": 14.92, "volume": 2956336.0}, {"date": "2026-09-17", "close": 14.41, "volume": 3070148.0}, {"date": "2026-09-18", "close": 15.11, "volume": 10215142.0}], "refreshing": true}