{"ticker": "GDG", "overview": {"name": "Generation Development Group Limited", "country": "Australia", "industry": "Insurance"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 193507.2, "sell_n": 0, "sell_sum": 0, "net": 193507.2, "insiders": 2, "first_date": "2026-06-18", "last_date": "2026-06-22"}, "metrics": {"ticker": "GDG", "has_prices": true, "as_of": "2026-09-18", "last": 2.98, "prev_close": 2.92, "change": 0.06000000000000005, "change_pct": 0.02054794520547947, "session_volume": 3674878.0, "vwap_5": 2.9644018492063475, "vwap_20": 3.203459096165207, "vwap_60": 3.5879224731045016, "vwap_250": 4.557587555623348, "high_52w": 7.2, "low_52w": 2.92, "avg_volume_20": 3333259.6, "sessions": 400, "market_cap": {"value": 1171682050.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154248", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154248", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03153602", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153602", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153037", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153037", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "ASX-03152514", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152514", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28242}, {"id": "ASX-03150298", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GDG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150298", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "ASX-03150194", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GDG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150194", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "ASX-03144942", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GDG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144942", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03123160", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GDG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123160", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASX-03121926", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121926", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX-03121482", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GDG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121482", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASXSH-03117885", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.10% of GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117885", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASX3Y-03102541-1", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "Peter Anthony Smith", "who_key": "Peter Anthony Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92847.2, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $93K of GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102541", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "ASX3Y-03101925-1", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "Robert Neil Coombe", "who_key": "Robert Neil Coombe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100660.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "GDG lands a director's $101K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101925", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198162}], "recent_buys": [{"id": "ASX3Y-03102541-1", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "Peter Anthony Smith", "who_key": "Peter Anthony Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92847.2, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $93K of GDG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102541", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192402}, {"id": "ASX3Y-03101925-1", "src": "ASX", "ticker": "GDG", "cik": "", "company": "Generation Development Group Limited", "company_raw": "Generation Development Group Limited", "who": "Robert Neil Coombe", "who_key": "Robert Neil Coombe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100660.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "GDG lands a director's $101K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101925", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198162}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117885-3A698190", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Neil Coombe", "notice_type": "3Y", "direct_shares": 5901074.0, "indirect_shares": 68152.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Orlica Pty Ltd ATF Coombe Super Fund \u2013 Mr Coombe is a director, secretary and beneficiary", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114069-3A697601", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Anthony Smith", "notice_type": "3Y", "direct_shares": 2165000.0, "indirect_shares": 41099.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Danesfield Services Pty Ltd as trustee for the Danesfield Family Trust. Peter Smith is a ", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102541-3A695747", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Neil Coombe", "notice_type": "3Y", "direct_shares": 6201074.0, "indirect_shares": 68152.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Orlica Pty Ltd ATF Coombe Super Fund \u2013 Mr Coombe is a director, secretary and beneficiary", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101925-3A695642", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-30", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129832-3A700625", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/gdg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.43, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109714-3A696930", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/gdg", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/gdg", "needs_ocr": 0}], "directors": [{"name": "Peter Anthony Smith", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Robert Neil Coombe", "first_seen": "2026-06-19", "last_seen": "2026-07-24", "status": "current", "notices": 2}, {"name": "Gregg", "first_seen": "2010-06-30", "last_seen": "2010-06-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Robert Neil Coombe", "who_key": "Robert Neil Coombe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100660.0, "sold": 0, "net": 100660.0, "trades": 1, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 100660.0, "date": "2026-06-18", "score": 49.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101925"}], "latest": {"action": "BUY", "amount": 100660.0, "date": "2026-06-18", "score": 49.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101925"}}, {"who": "Peter Anthony Smith", "who_key": "Peter Anthony Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92847.2, "sold": 0, "net": 92847.2, "trades": 1, "top_score": 38.8, "lean": "buying", "history": [{"action": "BUY", "amount": 92847.2, "date": "2026-06-22", "score": 38.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102541"}], "latest": {"action": "BUY", "amount": 92847.2, "date": "2026-06-22", "score": 38.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102541"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - GDG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151948-3A704724"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Application for quotation of securities - GDG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151947-3A704723"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Vesting and lapse of performance rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151946-3A704721"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151945-3A704718"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "September 2026 quarterly update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151424-3A704647"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150189-3A704431"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149543-3A704329"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148978-3A704204"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148455-3A704104"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GDG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138717-3A702365"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Grant of performance rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138716-3A702364"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - GDG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136028-3A701869"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - GDG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131844-3A701057"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Vesting of GDG Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131843-3A701056"}], "performance": {"ticker": "GDG", "has_prices": true, "summary": {"n": 2, "avg": -0.18092303974870125, "win_rate": 0.0, "best": -0.16292134831460675, "worst": -0.19892473118279574, "as_of": "2026-09-18"}, "buys": [{"who": "Peter Anthony Smith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92847.2, "date": "2026-06-22", "score": 38.8, "ref_price": 3.72, "return": -0.19892473118279574}, {"who": "Robert Neil Coombe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100660.0, "date": "2026-06-18", "score": 49.5, "ref_price": 3.56, "return": -0.16292134831460675}]}, "price_series": [{"date": "2007-12-11", "close": 1.973181, "volume": 772662.0}, {"date": "2007-12-12", "close": 2.067142, "volume": 1376843.0}, {"date": "2007-12-13", "close": 2.067142, "volume": 169664.0}, {"date": "2007-12-14", "close": 2.0577459, "volume": 144791.0}, {"date": "2007-12-17", "close": 2.0483498, "volume": 118400.0}, {"date": "2007-12-18", "close": 1.973181, "volume": 46811.0}, {"date": "2007-12-19", "close": 1.87922, "volume": 194230.0}, {"date": "2007-12-20", "close": 1.8416356, "volume": 2129.0}, {"date": "2007-12-21", "close": 1.9262005, "volume": 58949.0}, {"date": "2007-12-24", "close": 1.8322395, "volume": 25216.0}, {"date": "2007-12-27", "close": 1.9355966, "volume": 2661.0}, {"date": "2007-12-31", "close": 1.9637849, "volume": 2022.0}, {"date": "2008-01-02", "close": 1.9168044, "volume": 4257.0}, {"date": "2008-01-03", "close": 1.8698239, "volume": 10962.0}, {"date": "2008-01-04", "close": 1.785259, "volume": 66304.0}, {"date": "2008-01-07", "close": 1.785259, "volume": 1469.0}, {"date": "2008-01-08", "close": 1.785259, "volume": 1188.0}, {"date": "2008-01-09", "close": 1.7382785, "volume": 8057.0}, {"date": "2008-01-10", "close": 1.7382785, "volume": 41019.0}, {"date": "2008-01-11", "close": 1.691298, "volume": 45994.0}, {"date": "2008-01-14", "close": 1.6725058, "volume": 23627.0}, {"date": "2008-01-15", "close": 1.6725058, "volume": 37249.0}, {"date": "2008-01-16", "close": 1.6631097, "volume": 14900.0}, {"date": "2008-01-17", "close": 1.6443175, "volume": 7237.0}, {"date": "2008-01-18", "close": 1.597337, "volume": 17028.0}, {"date": "2008-01-22", "close": 1.597337, "volume": 106.0}, {"date": "2008-01-23", "close": 1.5503565, "volume": 86312.0}, {"date": "2008-01-24", "close": 1.5409604, "volume": 13931.0}, {"date": "2008-01-25", "close": 1.5503565, "volume": 127474.0}, {"date": "2008-01-29", "close": 1.5503565, "volume": 23726.0}, {"date": "2008-01-31", "close": 1.5315643, "volume": 35653.0}, {"date": "2008-02-01", "close": 1.5409604, "volume": 7450.0}, {"date": "2008-02-04", "close": 1.5315643, "volume": 47892.0}, {"date": "2008-02-06", "close": 1.503376, "volume": 13836.0}, {"date": "2008-02-07", "close": 1.503376, "volume": 4215.0}, {"date": "2008-02-08", "close": 1.503376, "volume": 106204.0}, {"date": "2008-02-11", "close": 1.503376, "volume": 490.0}, {"date": "2008-02-12", "close": 1.503376, "volume": 31396.0}, {"date": "2008-02-13", "close": 1.4563955, "volume": 2129.0}, {"date": "2008-02-14", "close": 1.4939799, "volume": 42571.0}, {"date": "2008-02-15", "close": 1.4376033, "volume": 9413.0}, {"date": "2008-02-18", "close": 1.4376033, "volume": 5629.0}, {"date": "2008-02-20", "close": 1.4376033, "volume": 43160.0}, {"date": "2008-02-21", "close": 1.409415, "volume": 5736.0}, {"date": "2008-02-22", "close": 1.409415, "volume": 32258.0}, {"date": "2008-02-25", "close": 1.409415, "volume": 2235.0}, {"date": "2008-02-26", "close": 1.315454, "volume": 3193.0}, {"date": "2008-02-27", "close": 1.315454, "volume": 8940.0}, {"date": "2008-02-28", "close": 1.3248501, "volume": 36777.0}, {"date": "2008-02-29", "close": 1.315454, "volume": 18040.0}, {"date": "2008-03-03", "close": 1.2684735, "volume": 26990.0}, {"date": "2008-03-07", "close": 1.1839086, "volume": 25583.0}, {"date": "2008-03-10", "close": 1.1745125, "volume": 10643.0}, {"date": "2008-03-11", "close": 1.1745125, "volume": 432.0}, {"date": "2008-03-12", "close": 1.0805515, "volume": 13601.0}, {"date": "2008-03-17", "close": 0.93961, "volume": 9813.0}, {"date": "2008-03-18", "close": 0.93961, "volume": 6598.0}, {"date": "2008-03-19", "close": 0.9959866, "volume": 6173.0}, {"date": "2008-03-20", "close": 0.93961, "volume": 2107.0}, {"date": "2008-03-26", "close": 0.93961, "volume": 21839.0}, {"date": "2008-03-27", "close": 0.93961, "volume": 11813.0}, {"date": "2008-03-28", "close": 0.9020256, "volume": 12697.0}, {"date": "2008-03-31", "close": 0.9020256, "volume": 5109.0}, {"date": "2008-04-02", "close": 0.9020256, "volume": 394.0}, {"date": "2008-04-03", "close": 0.93961, "volume": 15964.0}, {"date": "2008-04-07", "close": 0.9302139, "volume": 1064.0}, {"date": "2008-04-08", "close": 0.845649, "volume": 7982.0}, {"date": "2008-04-14", "close": 0.8926295, "volume": 11845.0}, {"date": "2008-04-15", "close": 0.9302139, "volume": 12771.0}, {"date": "2008-04-17", "close": 0.8926295, "volume": 6386.0}, {"date": "2008-05-01", "close": 0.845649, "volume": 10696.0}, {"date": "2008-05-05", "close": 0.7986685, "volume": 15964.0}, {"date": "2008-05-06", "close": 0.7047075, "volume": 14368.0}, {"date": "2008-05-13", "close": 0.7047075, "volume": 16305.0}, {"date": "2008-05-16", "close": 0.6389348, "volume": 18838.0}, {"date": "2008-05-19", "close": 0.6483309, "volume": 2661.0}, {"date": "2008-05-21", "close": 0.657727, "volume": 6173.0}, {"date": "2008-05-22", "close": 0.6107465, "volume": 6839072.0}, {"date": "2008-05-23", "close": 0.7047075, "volume": 2661.0}, {"date": "2008-05-28", "close": 0.62484065, "volume": 13197.0}, {"date": "2008-05-29", "close": 0.6107465, "volume": 141250.0}, {"date": "2008-05-30", "close": 0.6107465, "volume": 123881.0}, {"date": "2008-06-02", "close": 0.6107465, "volume": 3193.0}, {"date": "2008-06-03", "close": 0.6107465, "volume": 84772.0}, {"date": "2008-06-04", "close": 0.5919543, "volume": 2980.0}, {"date": "2008-06-06", "close": 0.5731621, "volume": 26125.0}, {"date": "2008-06-10", "close": 0.563766, "volume": 47842.0}, {"date": "2008-06-12", "close": 0.563766, "volume": 53214.0}, {"date": "2008-06-16", "close": 0.5167855, "volume": 3432.0}, {"date": "2008-06-18", "close": 0.5167855, "volume": 174351.0}, {"date": "2008-06-19", "close": 0.469805, "volume": 1596.0}, {"date": "2008-06-20", "close": 0.563766, "volume": 40951.0}, {"date": "2008-06-23", "close": 0.5167855, "volume": 10505.0}, {"date": "2008-06-24", "close": 0.5167855, "volume": 6866.0}, {"date": "2008-07-04", "close": 0.4416167, "volume": 12735.0}, {"date": "2008-07-08", "close": 0.469805, "volume": 5907.0}, {"date": "2008-07-09", "close": 0.469805, "volume": 80185.0}, {"date": "2008-07-10", "close": 0.469805, "volume": 53214.0}, {"date": "2008-07-11", "close": 0.469805, "volume": 9106.0}, {"date": "2008-07-14", "close": 0.45571085, "volume": 5913.0}, {"date": "2008-07-17", "close": 0.469805, "volume": 53214.0}, {"date": "2008-07-21", "close": 0.5167855, "volume": 4730.0}, {"date": "2008-07-28", "close": 0.5167855, "volume": 5321.0}, {"date": "2008-07-31", "close": 0.5167855, "volume": 5367.0}, {"date": "2008-08-04", "close": 0.5919543, "volume": 10643.0}, {"date": "2008-08-05", "close": 0.5543699, "volume": 4257.0}, {"date": "2008-08-06", "close": 0.5167855, "volume": 490.0}, {"date": "2008-08-07", "close": 0.563766, "volume": 1064.0}, {"date": "2008-08-11", "close": 0.5355777, "volume": 4786.0}, {"date": "2008-08-12", "close": 0.5167855, "volume": 13069.0}, {"date": "2008-08-14", "close": 0.5167855, "volume": 2895.0}, {"date": "2008-08-25", "close": 0.469805, "volume": 38292.0}, {"date": "2008-08-27", "close": 0.469805, "volume": 10643.0}, {"date": "2008-09-01", "close": 0.469805, "volume": 25564.0}, {"date": "2008-09-02", "close": 0.469805, "volume": 11686.0}, {"date": "2008-09-04", "close": 0.4885972, "volume": 2074.0}, {"date": "2008-09-08", "close": 0.5167855, "volume": 2183.0}, {"date": "2008-09-09", "close": 0.5167855, "volume": 10643.0}, {"date": "2008-09-10", "close": 0.469805, "volume": 10643.0}, {"date": "2008-09-15", "close": 0.4510128, "volume": 6492.0}, {"date": "2008-09-17", "close": 0.4510128, "volume": 12771.0}, {"date": "2008-09-18", "close": 0.375844, "volume": 4737333.0}, {"date": "2008-09-22", "close": 0.375844, "volume": 106427.0}, {"date": "2008-09-24", "close": 0.375844, "volume": 53214.0}, {"date": "2008-09-26", "close": 0.375844, "volume": 26607.0}, {"date": "2008-09-29", "close": 0.3288635, "volume": 1277.0}, {"date": "2008-09-30", "close": 0.2912791, "volume": 12485.0}, {"date": "2008-10-01", "close": 0.375844, "volume": 17099.0}, {"date": "2008-10-07", "close": 0.29597715, "volume": 3193.0}, {"date": "2008-10-08", "close": 0.3006752, "volume": 490.0}, {"date": "2008-10-10", "close": 0.29597715, "volume": 21754.0}, {"date": "2008-10-13", "close": 0.3194674, "volume": 13367.0}, {"date": "2008-10-15", "close": 0.3288635, "volume": 8550.0}, {"date": "2008-10-24", "close": 0.29597715, "volume": 10643.0}, {"date": "2008-10-27", "close": 0.3006752, "volume": 2129.0}, {"date": "2008-10-28", "close": 0.281883, "volume": 10643.0}, {"date": "2008-10-29", "close": 0.3288635, "volume": 18961.0}, {"date": "2008-10-30", "close": 0.3288635, "volume": 22844.0}, {"date": "2008-10-31", "close": 0.3288635, "volume": 2129.0}, {"date": "2008-11-05", "close": 0.3288635, "volume": 5040.0}, {"date": "2008-11-06", "close": 0.281883, "volume": 21566.0}, {"date": "2008-11-07", "close": 0.281883, "volume": 23961.0}, {"date": "2008-11-10", "close": 0.25839275, "volume": 37341.0}, {"date": "2008-11-11", "close": 0.2349025, "volume": 10856.0}, {"date": "2008-11-12", "close": 0.2349025, "volume": 8160.0}, {"date": "2008-11-13", "close": 0.187922, "volume": 41719.0}, {"date": "2008-11-14", "close": 0.1785259, "volume": 13303.0}, {"date": "2008-11-18", "close": 0.1691298, "volume": 10643.0}, {"date": "2008-11-19", "close": 0.187922, "volume": 21285.0}, {"date": "2008-11-20", "close": 0.1785259, "volume": 11707.0}, {"date": "2008-11-21", "close": 0.1785259, "volume": 4640.0}, {"date": "2008-11-26", "close": 0.187922, "volume": 31928.0}, {"date": "2008-11-27", "close": 0.2255064, "volume": 35121.0}, {"date": "2008-11-28", "close": 0.2161103, "volume": 26607.0}, {"date": "2008-12-01", "close": 0.2255064, "volume": 2661.0}, {"date": "2008-12-02", "close": 0.187922, "volume": 42571.0}, {"date": "2008-12-10", "close": 0.187922, "volume": 53214.0}, {"date": "2008-12-16", "close": 0.1785259, "volume": 11686.0}, {"date": "2008-12-17", "close": 0.1691298, "volume": 57492.0}, {"date": "2008-12-23", "close": 0.1691298, "volume": 10643.0}, {"date": "2009-01-09", "close": 0.1785259, "volume": 37249.0}, {"date": "2009-02-04", "close": 0.1785259, "volume": 26607.0}, {"date": "2009-02-09", "close": 0.1409415, "volume": 17885.0}, {"date": "2009-02-16", "close": 0.1503376, "volume": 1277.0}, {"date": "2009-02-18", "close": 0.1409415, "volume": 96210.0}, {"date": "2009-02-23", "close": 0.1785259, "volume": 2661.0}, {"date": "2009-02-26", "close": 0.1503376, "volume": 29853.0}, {"date": "2009-03-05", "close": 0.187922, "volume": 236566.0}, {"date": "2009-03-12", "close": 0.187922, "volume": 10347.0}, {"date": "2009-03-17", "close": 0.187922, "volume": 1596.0}, {"date": "2009-03-23", "close": 0.1973181, "volume": 90135.0}, {"date": "2009-03-26", "close": 0.2630908, "volume": 10643.0}, {"date": "2009-03-27", "close": 0.2630908, "volume": 5321.0}, {"date": "2009-03-31", "close": 0.2630908, "volume": 8514.0}, {"date": "2009-04-03", "close": 0.3288635, "volume": 5321.0}, {"date": "2009-04-08", "close": 0.281883, "volume": 5960.0}, {"date": "2009-04-15", "close": 0.281883, "volume": 244.0}, {"date": "2009-04-23", "close": 0.281883, "volume": 6780.0}, {"date": "2009-04-27", "close": 0.281883, "volume": 59992.0}, {"date": "2009-05-04", "close": 0.2349025, "volume": 5321.0}, {"date": "2009-05-05", "close": 0.281883, "volume": 20877.0}, {"date": "2009-05-06", "close": 0.281883, "volume": 2129.0}, {"date": "2009-05-08", "close": 0.281883, "volume": 25558.0}, {"date": "2009-05-11", "close": 0.281883, "volume": 13181.0}, {"date": "2009-05-14", "close": 0.281883, "volume": 1080.0}, {"date": "2009-05-15", "close": 0.2349025, "volume": 957844.0}, {"date": "2009-05-19", "close": 0.2349025, "volume": 2129.0}, {"date": "2009-05-20", "close": 0.281883, "volume": 13836.0}, {"date": "2009-06-04", "close": 0.2161103, "volume": 33579.0}, {"date": "2009-06-05", "close": 0.2161103, "volume": 1277.0}, {"date": "2009-06-10", "close": 0.2161103, "volume": 5321.0}, {"date": "2009-06-11", "close": 0.2161103, "volume": 5321.0}, {"date": "2009-06-12", "close": 0.2161103, "volume": 77213.0}, {"date": "2009-06-15", "close": 0.2255064, "volume": 21285.0}, {"date": "2009-06-19", "close": 0.2161103, "volume": 1064.0}, {"date": "2009-06-22", "close": 0.2161103, "volume": 2129.0}, {"date": "2009-06-24", "close": 0.2161103, "volume": 23414.0}, {"date": "2009-06-25", "close": 0.2536947, "volume": 68113.0}, {"date": "2009-06-29", "close": 0.2630908, "volume": 4890.0}, {"date": "2009-06-30", "close": 0.281883, "volume": 138759.0}, {"date": "2009-07-01", "close": 0.2536947, "volume": 45551.0}, {"date": "2009-07-07", "close": 0.2536947, "volume": 2661.0}, {"date": "2009-07-13", "close": 0.2536947, "volume": 5853.0}, {"date": "2009-07-30", "close": 0.2255064, "volume": 1064271.0}, {"date": "2009-08-03", "close": 0.187922, "volume": 5321.0}, {"date": "2009-08-13", "close": 0.2724869, "volume": 46509.0}, {"date": "2009-08-14", "close": 0.281883, "volume": 145632.0}, {"date": "2009-08-17", "close": 0.281883, "volume": 124546.0}, {"date": "2009-08-18", "close": 0.281883, "volume": 28497.0}, {"date": "2009-08-19", "close": 0.281883, "volume": 14155.0}, {"date": "2009-08-20", "close": 0.281883, "volume": 45403.0}, {"date": "2009-08-25", "close": 0.2255064, "volume": 33539.0}, {"date": "2009-08-26", "close": 0.2724869, "volume": 1862.0}, {"date": "2009-08-27", "close": 0.281883, "volume": 108077.0}, {"date": "2009-08-28", "close": 0.2912791, "volume": 1809.0}, {"date": "2009-08-31", "close": 0.2912791, "volume": 13348.0}, {"date": "2009-09-02", "close": 0.3006752, "volume": 127713.0}, {"date": "2009-09-03", "close": 0.3006752, "volume": 41955.0}, {"date": "2009-09-11", "close": 0.2630908, "volume": 89878.0}, {"date": "2009-09-14", "close": 0.2630908, "volume": 213.0}, {"date": "2009-09-15", "close": 0.27718495, "volume": 12771.0}, {"date": "2009-09-21", "close": 0.27718495, "volume": 29267.0}, {"date": "2009-09-22", "close": 0.3006752, "volume": 10643.0}, {"date": "2009-09-23", "close": 0.2912791, "volume": 2618.0}, {"date": "2009-09-24", "close": 0.2912791, "volume": 8025.0}, {"date": "2009-09-29", "close": 0.3006752, "volume": 9845.0}, {"date": "2009-10-01", "close": 0.281883, "volume": 2129.0}, {"date": "2009-10-02", "close": 0.281883, "volume": 77083.0}, {"date": "2009-10-05", "close": 0.27718495, "volume": 2948.0}, {"date": "2009-10-07", "close": 0.27718495, "volume": 4257.0}, {"date": "2009-10-09", "close": 0.281883, "volume": 1777.0}, {"date": "2009-10-12", "close": 0.26778885, "volume": 57266.0}, {"date": "2009-10-14", "close": 0.2536947, "volume": 39030.0}, {"date": "2009-10-16", "close": 0.2349025, "volume": 63856.0}, {"date": "2009-10-21", "close": 0.2630908, "volume": 450981.0}, {"date": "2009-10-22", "close": 0.2630908, "volume": 7663.0}, {"date": "2009-10-23", "close": 0.281883, "volume": 354529.0}, {"date": "2009-10-26", "close": 0.30537325, "volume": 23063.0}, {"date": "2009-10-27", "close": 0.2912791, "volume": 106427.0}, {"date": "2009-10-28", "close": 0.2912791, "volume": 40921.0}, {"date": "2009-10-29", "close": 0.2912791, "volume": 75580.0}, {"date": "2009-11-03", "close": 0.2912791, "volume": 2980.0}, {"date": "2009-11-04", "close": 0.2912791, "volume": 532.0}, {"date": "2009-11-05", "close": 0.2912791, "volume": 4427.0}, {"date": "2009-11-09", "close": 0.2912791, "volume": 4495.0}, {"date": "2009-11-10", "close": 0.281883, "volume": 101106.0}, {"date": "2009-11-12", "close": 0.2912791, "volume": 17028.0}, {"date": "2009-11-16", "close": 0.281883, "volume": 1773.0}, {"date": "2009-11-17", "close": 0.281883, "volume": 10057.0}, {"date": "2009-11-19", "close": 0.2724869, "volume": 106640.0}, {"date": "2009-11-20", "close": 0.281883, "volume": 329924.0}, {"date": "2009-11-23", "close": 0.281883, "volume": 28814.0}, {"date": "2009-11-24", "close": 0.2724869, "volume": 108556.0}, {"date": "2009-11-27", "close": 0.30537325, "volume": 21285.0}, {"date": "2009-11-30", "close": 0.281883, "volume": 37249.0}, {"date": "2009-12-07", "close": 0.2912791, "volume": 159641.0}, {"date": "2009-12-08", "close": 0.281883, "volume": 9578.0}, {"date": "2009-12-11", "close": 0.281883, "volume": 92592.0}, {"date": "2009-12-14", "close": 0.281883, "volume": 10643.0}, {"date": "2009-12-21", "close": 0.26778885, "volume": 52845.0}, {"date": "2009-12-23", "close": 0.281883, "volume": 174240.0}, {"date": "2009-12-29", "close": 0.3006752, "volume": 41297.0}, {"date": "2009-12-30", "close": 0.3100713, "volume": 3512.0}, {"date": "2010-01-18", "close": 0.27718495, "volume": 33644.0}, {"date": "2010-01-20", "close": 0.2724869, "volume": 145431.0}, {"date": "2010-01-27", "close": 0.2630908, "volume": 5162.0}, {"date": "2010-02-01", "close": 0.2536947, "volume": 1873.0}, {"date": "2010-02-03", "close": 0.2442986, "volume": 30174.0}, {"date": "2010-02-15", "close": 0.2349025, "volume": 106427.0}, {"date": "2010-02-17", "close": 0.187922, "volume": 6386.0}, {"date": "2010-02-23", "close": 0.2349025, "volume": 270643.0}, {"date": "2010-02-24", "close": 0.281883, "volume": 193910.0}, {"date": "2010-03-02", "close": 0.2630908, "volume": 101106.0}, {"date": "2010-03-03", "close": 0.2536947, "volume": 655.0}, {"date": "2010-03-08", "close": 0.27718495, "volume": 7450.0}, {"date": "2010-03-10", "close": 0.2630908, "volume": 6565.0}, {"date": "2010-03-15", "close": 0.281883, "volume": 6056.0}, {"date": "2010-03-19", "close": 0.2630908, "volume": 10643.0}, {"date": "2010-03-22", "close": 0.2630908, "volume": 56406.0}, {"date": "2010-03-23", "close": 0.2630908, "volume": 11388.0}, {"date": "2010-03-24", "close": 0.2536947, "volume": 53456.0}, {"date": "2010-03-30", "close": 0.2536947, "volume": 1277.0}, {"date": "2010-03-31", "close": 0.2161103, "volume": 156587.0}, {"date": "2010-04-08", "close": 0.2255064, "volume": 36185.0}, {"date": "2010-04-09", "close": 0.23960055, "volume": 21285.0}, {"date": "2010-04-13", "close": 0.23020445, "volume": 150488.0}, {"date": "2010-04-16", "close": 0.2349025, "volume": 4257.0}, {"date": "2010-04-19", "close": 0.2255064, "volume": 42571.0}, {"date": "2010-04-21", "close": 0.2255064, "volume": 106427.0}, {"date": "2010-04-22", "close": 0.2067142, "volume": 7237.0}, {"date": "2010-04-23", "close": 0.2067142, "volume": 9578.0}, {"date": "2010-04-28", "close": 0.2067142, "volume": 426.0}, {"date": "2010-04-30", "close": 0.21141225, "volume": 38846.0}, {"date": "2010-05-05", "close": 0.187922, "volume": 175605.0}, {"date": "2010-05-06", "close": 0.187922, "volume": 95784.0}, {"date": "2010-05-07", "close": 0.19262005, "volume": 31928.0}, {"date": "2010-05-10", "close": 0.1973181, "volume": 4044.0}, {"date": "2010-05-11", "close": 0.187922, "volume": 98907.0}, {"date": "2010-05-12", "close": 0.2067142, "volume": 15964.0}, {"date": "2010-05-14", "close": 0.187922, "volume": 560.0}, {"date": "2010-05-17", "close": 0.18322395, "volume": 52149.0}, {"date": "2010-05-18", "close": 0.187922, "volume": 20396.0}, {"date": "2010-05-19", "close": 0.187922, "volume": 94012.0}, {"date": "2010-05-21", "close": 0.187922, "volume": 138452.0}, {"date": "2010-05-24", "close": 0.187922, "volume": 15830.0}, {"date": "2010-05-27", "close": 0.18322395, "volume": 53214.0}, {"date": "2010-05-28", "close": 0.187922, "volume": 198834.0}, {"date": "2010-06-01", "close": 0.187922, "volume": 292675.0}, {"date": "2010-06-03", "close": 0.18322395, "volume": 23733.0}, {"date": "2010-06-04", "close": 0.18322395, "volume": 1277.0}, {"date": "2010-06-07", "close": 0.187922, "volume": 225838.0}, {"date": "2010-06-08", "close": 0.187922, "volume": 16337.0}, {"date": "2010-06-11", "close": 0.1785259, "volume": 122923.0}, {"date": "2010-06-15", "close": 0.1785259, "volume": 33465.0}, {"date": "2010-06-16", "close": 0.1785259, "volume": 5321.0}, {"date": "2010-06-17", "close": 0.17382785, "volume": 6305.0}, {"date": "2010-06-18", "close": 0.1597337, "volume": 108343.0}, {"date": "2010-06-21", "close": 0.1597337, "volume": 8063.0}, {"date": "2010-06-24", "close": 0.1315454, "volume": 52420.0}, {"date": "2010-06-25", "close": 0.1315454, "volume": 45764.0}, {"date": "2010-06-28", "close": 0.1409415, "volume": 428665.0}, {"date": "2010-06-29", "close": 0.1409415, "volume": 117070.0}, {"date": "2010-06-30", "close": 0.1409415, "volume": 98149.0}, {"date": "2010-07-01", "close": 0.1409415, "volume": 6386.0}, {"date": "2010-07-30", "close": 0.1315454, "volume": 24265.0}, {"date": "2010-08-02", "close": 0.1409415, "volume": 101765.0}, {"date": "2010-08-03", "close": 0.12684735, "volume": 3193.0}, {"date": "2010-08-04", "close": 0.1409415, "volume": 5321.0}, {"date": "2010-08-10", "close": 0.1409415, "volume": 585.0}, {"date": "2010-08-13", "close": 0.1409415, "volume": 4805.0}, {"date": "2010-08-16", "close": 0.1409415, "volume": 53214.0}, {"date": "2010-08-17", "close": 0.1409415, "volume": 68113.0}, {"date": "2010-08-19", "close": 0.1409415, "volume": 106890.0}, {"date": "2010-08-20", "close": 0.1409415, "volume": 40797.0}, {"date": "2010-08-25", "close": 0.1409415, "volume": 1.0}, {"date": "2010-08-26", "close": 0.12684735, "volume": 53214.0}, {"date": "2010-08-27", "close": 0.1409415, "volume": 23660.0}, {"date": "2010-08-30", "close": 0.1315454, "volume": 52190.0}, {"date": "2010-08-31", "close": 0.1315454, "volume": 2129.0}, {"date": "2010-09-09", "close": 0.12684735, "volume": 5907.0}, {"date": "2010-09-13", "close": 0.12684735, "volume": 1064.0}, {"date": "2010-09-14", "close": 0.12684735, "volume": 4736.0}, {"date": "2010-09-17", "close": 0.093961, "volume": 1596407.0}, {"date": "2010-09-20", "close": 0.1033571, "volume": 5912.0}, {"date": "2010-09-27", "close": 0.1033571, "volume": 10643.0}, {"date": "2010-09-28", "close": 0.1033571, "volume": 607486.0}, {"date": "2010-09-30", "close": 0.11745125, "volume": 315024.0}, {"date": "2010-10-04", "close": 0.1127532, "volume": 662451.0}, {"date": "2010-10-11", "close": 0.09865905, "volume": 114794.0}, {"date": "2010-10-12", "close": 0.09865905, "volume": 88611.0}, {"date": "2010-10-13", "close": 0.09865905, "volume": 10643.0}, {"date": "2010-10-14", "close": 0.11745125, "volume": 53214.0}, {"date": "2010-10-15", "close": 0.11745125, "volume": 94931.0}, {"date": "2010-10-18", "close": 0.11745125, "volume": 202212.0}, {"date": "2010-10-19", "close": 0.11745125, "volume": 55342.0}, {"date": "2010-10-20", "close": 0.1221493, "volume": 106427.0}, {"date": "2010-10-26", "close": 0.1503376, "volume": 124858.0}, {"date": "2010-10-29", "close": 0.1315454, "volume": 53214.0}, {"date": "2010-11-02", "close": 0.1221493, "volume": 10643.0}, {"date": "2010-11-03", "close": 0.1315454, "volume": 15964.0}, {"date": "2010-11-08", "close": 0.1503376, "volume": 69178.0}, {"date": "2010-11-09", "close": 0.1503376, "volume": 37249.0}, {"date": "2010-11-10", "close": 0.1409415, "volume": 29587.0}, {"date": "2010-11-12", "close": 0.1315454, "volume": 297996.0}, {"date": "2010-11-16", "close": 0.1315454, "volume": 14900.0}, {"date": "2010-11-17", "close": 0.1409415, "volume": 212854.0}, {"date": "2010-11-24", "close": 0.1315454, "volume": 135694.0}, {"date": "2010-11-29", "close": 0.1409415, "volume": 106427.0}, {"date": "2010-12-01", "close": 0.1315454, "volume": 102696.0}, {"date": "2010-12-02", "close": 0.1315454, "volume": 10643.0}, {"date": "2010-12-07", "close": 0.1315454, "volume": 61019.0}, {"date": "2010-12-14", "close": 0.1315454, "volume": 10643.0}, {"date": "2010-12-15", "close": 0.1315454, "volume": 26607.0}, {"date": "2010-12-20", "close": 0.1315454, "volume": 67901.0}, {"date": "2010-12-22", "close": 0.12684735, "volume": 297760.0}, {"date": "2010-12-23", "close": 0.12684735, "volume": 33099.0}, {"date": "2010-12-29", "close": 0.12684735, "volume": 21285.0}, {"date": "2011-01-05", "close": 0.11745125, "volume": 21775.0}, {"date": "2011-01-06", "close": 0.1221493, "volume": 21285.0}, {"date": "2011-01-12", "close": 0.1221493, "volume": 14092.0}, {"date": "2011-01-14", "close": 0.1221493, "volume": 53214.0}, {"date": "2011-01-20", "close": 0.1221493, "volume": 14900.0}, {"date": "2011-01-21", "close": 0.1221493, "volume": 2948.0}, {"date": "2011-01-31", "close": 0.1315454, "volume": 33823.0}, {"date": "2011-02-01", "close": 0.1597337, "volume": 122042.0}, {"date": "2011-02-02", "close": 0.16443175, "volume": 33834.0}, {"date": "2011-02-03", "close": 0.15503565, "volume": 242908.0}, {"date": "2011-02-04", "close": 0.1503376, "volume": 121327.0}, {"date": "2011-02-07", "close": 0.1503376, "volume": 195826.0}, {"date": "2011-02-09", "close": 0.1409415, "volume": 324603.0}, {"date": "2011-02-14", "close": 0.1503376, "volume": 53214.0}, {"date": "2011-02-15", "close": 0.1409415, "volume": 10643.0}, {"date": "2011-02-16", "close": 0.1409415, "volume": 252366.0}, {"date": "2011-02-17", "close": 0.15503565, "volume": 53639.0}, {"date": "2011-02-18", "close": 0.1409415, "volume": 117247.0}, {"date": "2011-02-21", "close": 0.1409415, "volume": 106001.0}, {"date": "2011-02-23", "close": 0.1315454, "volume": 122391.0}, {"date": "2011-02-24", "close": 0.1315454, "volume": 19157.0}, {"date": "2011-02-25", "close": 0.1315454, "volume": 7088.0}, {"date": "2011-03-01", "close": 0.1221493, "volume": 21285.0}, {"date": "2011-03-02", "close": 0.12684735, "volume": 24478.0}, {"date": "2011-03-03", "close": 0.1315454, "volume": 212854.0}, {"date": "2011-03-04", "close": 0.1315454, "volume": 10004.0}, {"date": "2011-03-07", "close": 0.13624345, "volume": 106427.0}, {"date": "2011-03-09", "close": 0.1315454, "volume": 2129.0}, {"date": "2011-03-15", "close": 0.1221493, "volume": 24486.0}, {"date": "2011-03-17", "close": 0.1221493, "volume": 14687.0}, {"date": "2011-03-22", "close": 0.1221493, "volume": 46023.0}, {"date": "2011-03-28", "close": 0.1221493, "volume": 348762.0}, {"date": "2011-03-29", "close": 0.1221493, "volume": 102276.0}, {"date": "2011-03-30", "close": 0.1315454, "volume": 1128.0}, {"date": "2011-03-31", "close": 0.1221493, "volume": 2129.0}, {"date": "2011-04-04", "close": 0.1409415, "volume": 36185.0}, {"date": "2011-04-07", "close": 0.1409415, "volume": 141902.0}, {"date": "2011-04-12", "close": 0.1409415, "volume": 81949.0}, {"date": "2011-04-13", "close": 0.1409415, "volume": 53897.0}, {"date": "2011-04-14", "close": 0.1409415, "volume": 7831.0}, {"date": "2011-04-29", "close": 0.1221493, "volume": 1128.0}, {"date": "2011-05-04", "close": 0.1221493, "volume": 2279850.0}, {"date": "2011-05-09", "close": 0.11745125, "volume": 106427.0}, {"date": "2011-05-18", "close": 0.13624345, "volume": 54810.0}, {"date": "2011-05-19", "close": 0.1315454, "volume": 56087.0}, {"date": "2011-05-23", "close": 0.1315454, "volume": 53001.0}, {"date": "2011-05-24", "close": 0.1221493, "volume": 40442.0}, {"date": "2011-05-25", "close": 0.1221493, "volume": 44699.0}, {"date": "2011-05-26", "close": 0.1221493, "volume": 4257.0}, {"date": "2011-05-27", "close": 0.1221493, "volume": 10111.0}, {"date": "2011-06-06", "close": 0.1221493, "volume": 10643.0}, {"date": "2011-06-08", "close": 0.1221493, "volume": 10643.0}, {"date": "2011-06-09", "close": 0.1127532, "volume": 186980.0}, {"date": "2011-06-17", "close": 0.1127532, "volume": 3213.0}, {"date": "2011-06-21", "close": 0.1127532, "volume": 5321.0}, {"date": "2011-06-22", "close": 0.1127532, "volume": 11813.0}, {"date": "2011-06-23", "close": 0.1221493, "volume": 106427.0}, {"date": "2011-06-24", "close": 0.1127532, "volume": 6386.0}, {"date": "2011-06-27", "close": 0.1127532, "volume": 120050.0}, {"date": "2011-06-28", "close": 0.1033571, "volume": 161237.0}, {"date": "2011-06-29", "close": 0.1033571, "volume": 246372.0}, {"date": "2011-07-06", "close": 0.10805515, "volume": 1064.0}, {"date": "2011-07-12", "close": 0.1033571, "volume": 1064.0}, {"date": "2011-07-13", "close": 0.10805515, "volume": 1277.0}, {"date": "2011-07-19", "close": 0.1221493, "volume": 62579.0}, {"date": "2011-07-22", "close": 0.10805515, "volume": 5321.0}, {"date": "2011-07-27", "close": 0.1127532, "volume": 376476.0}, {"date": "2011-07-28", "close": 0.1033571, "volume": 263088.0}, {"date": "2011-07-29", "close": 0.10805515, "volume": 34270.0}, {"date": "2011-08-03", "close": 0.10805515, "volume": 771.0}, {"date": "2011-08-05", "close": 0.10805515, "volume": 188695.0}, {"date": "2011-08-08", "close": 0.093961, "volume": 396700.0}, {"date": "2011-08-11", "close": 0.093961, "volume": 5321.0}, {"date": "2011-08-15", "close": 0.08174607, "volume": 2129.0}, {"date": "2011-08-23", "close": 0.08550451, "volume": 21285.0}, {"date": "2011-08-24", "close": 0.08550451, "volume": 2661.0}, {"date": "2011-08-31", "close": 0.08926295, "volume": 82995.0}, {"date": "2011-09-02", "close": 0.08926295, "volume": 2182.0}, {"date": "2011-09-07", "close": 0.093961, "volume": 21285.0}, {"date": "2011-09-08", "close": 0.1127532, "volume": 195116.0}, {"date": "2011-09-12", "close": 0.1127532, "volume": 23627.0}, {"date": "2011-09-14", "close": 0.1127532, "volume": 21285.0}, {"date": "2011-09-15", "close": 0.1127532, "volume": 63856.0}, {"date": "2011-09-26", "close": 0.1127532, "volume": 21285.0}, {"date": "2011-10-04", "close": 0.11745125, "volume": 10643.0}, {"date": "2011-10-06", "close": 0.1127532, "volume": 5853.0}, {"date": "2011-10-07", "close": 0.1127532, "volume": 133034.0}, {"date": "2011-10-10", "close": 0.1315454, "volume": 108554.0}, {"date": "2011-10-11", "close": 0.1315454, "volume": 106427.0}, {"date": "2011-10-17", "close": 0.1409415, "volume": 532136.0}, {"date": "2011-10-18", "close": 0.1315454, "volume": 334063.0}, {"date": "2011-10-20", "close": 0.1315454, "volume": 106427.0}, {"date": "2011-10-24", "close": 0.1221493, "volume": 1596407.0}, {"date": "2011-10-25", "close": 0.1127532, "volume": 212854.0}, {"date": "2011-10-31", "close": 0.1127532, "volume": 271240.0}, {"date": "2011-11-08", "close": 0.1127532, "volume": 212636.0}, {"date": "2011-11-11", "close": 0.1127532, "volume": 39446.0}, {"date": "2011-11-14", "close": 0.1127532, "volume": 63856.0}, {"date": "2011-11-18", "close": 0.1127532, "volume": 27441.0}, {"date": "2011-11-21", "close": 0.1127532, "volume": 704228.0}, {"date": "2011-11-25", "close": 0.1127532, "volume": 106427.0}, {"date": "2011-11-29", "close": 0.11745125, "volume": 52362.0}, {"date": "2011-12-02", "close": 0.1127532, "volume": 299217.0}, {"date": "2011-12-06", "close": 0.11745125, "volume": 48637.0}, {"date": "2011-12-07", "close": 0.1127532, "volume": 5960.0}, {"date": "2011-12-14", "close": 0.1127532, "volume": 77277.0}, {"date": "2011-12-15", "close": 0.1127532, "volume": 74499.0}, {"date": "2011-12-19", "close": 0.1127532, "volume": 53154.0}, {"date": "2011-12-20", "close": 0.1221493, "volume": 98339.0}, {"date": "2011-12-22", "close": 0.1409415, "volume": 638532.0}, {"date": "2012-01-19", "close": 0.1127532, "volume": 168155.0}, {"date": "2012-01-20", "close": 0.1127532, "volume": 31928.0}, {"date": "2012-01-24", "close": 0.11745125, "volume": 48637.0}, {"date": "2012-01-25", "close": 0.1221493, "volume": 56087.0}, {"date": "2012-01-30", "close": 0.1221493, "volume": 53214.0}, {"date": "2012-01-31", "close": 0.1221493, "volume": 20812.0}, {"date": "2012-02-02", "close": 0.11745125, "volume": 27671.0}, {"date": "2012-02-03", "close": 0.11745125, "volume": 18305.0}, {"date": "2012-02-07", "close": 0.1127532, "volume": 5321.0}, {"date": "2012-02-10", "close": 0.1127532, "volume": 47892.0}, {"date": "2012-02-20", "close": 0.10805515, "volume": 138845.0}, {"date": "2012-02-23", "close": 0.10805515, "volume": 31926.0}, {"date": "2012-02-27", "close": 0.10805515, "volume": 44061.0}, {"date": "2012-02-29", "close": 0.10805515, "volume": 128670.0}, {"date": "2012-03-01", "close": 0.10805515, "volume": 102383.0}, {"date": "2012-03-02", "close": 0.10805515, "volume": 372495.0}, {"date": "2012-03-05", "close": 0.10805515, "volume": 97742.0}, {"date": "2012-03-26", "close": 0.07610841, "volume": 2980.0}, {"date": "2012-03-27", "close": 0.0845649, "volume": 6173.0}, {"date": "2012-03-28", "close": 0.0845649, "volume": 12771.0}, {"date": "2012-03-29", "close": 0.0845649, "volume": 4427.0}, {"date": "2012-04-02", "close": 0.06671231, "volume": 10430.0}, {"date": "2012-04-12", "close": 0.07986685, "volume": 3438.0}, {"date": "2012-04-24", "close": 0.1033571, "volume": 63856.0}, {"date": "2012-04-26", "close": 0.10805515, "volume": 81056.0}, {"date": "2012-04-27", "close": 0.1033571, "volume": 425710.0}, {"date": "2012-05-04", "close": 0.093961, "volume": 106427.0}, {"date": "2012-05-08", "close": 0.093961, "volume": 53214.0}, {"date": "2012-05-30", "close": 0.07610841, "volume": 31928.0}, {"date": "2012-05-31", "close": 0.07892724, "volume": 108319.0}, {"date": "2012-06-04", "close": 0.07798763, "volume": 376455.0}, {"date": "2012-06-05", "close": 0.07798763, "volume": 482941.0}, {"date": "2012-06-06", "close": 0.07986685, "volume": 17667.0}, {"date": "2012-06-07", "close": 0.07892724, "volume": 17667.0}, {"date": "2012-06-08", "close": 0.0845649, "volume": 75135.0}, {"date": "2012-06-14", "close": 0.09208178, "volume": 53214.0}, {"date": "2012-06-19", "close": 0.09208178, "volume": 32992.0}, {"date": "2012-06-22", "close": 0.093961, "volume": 224194.0}, {"date": "2012-06-25", "close": 0.1127532, "volume": 142323.0}, {"date": "2012-06-26", "close": 0.10805515, "volume": 298652.0}, {"date": "2012-06-27", "close": 0.10805515, "volume": 15964.0}, {"date": "2012-06-29", "close": 0.1033571, "volume": 3299.0}, {"date": "2012-07-02", "close": 0.1127532, "volume": 460438.0}, {"date": "2012-07-03", "close": 0.1127532, "volume": 106427.0}, {"date": "2012-07-04", "close": 0.11745125, "volume": 116006.0}, {"date": "2012-07-09", "close": 0.1221493, "volume": 199633.0}, {"date": "2012-07-10", "close": 0.1127532, "volume": 332503.0}, {"date": "2012-07-11", "close": 0.10805515, "volume": 355956.0}, {"date": "2012-07-12", "close": 0.1127532, "volume": 159641.0}, {"date": "2012-07-13", "close": 0.1127532, "volume": 53214.0}, {"date": "2012-07-19", "close": 0.10805515, "volume": 93206.0}, {"date": "2012-07-24", "close": 0.1127532, "volume": 473601.0}, {"date": "2012-07-25", "close": 0.11745125, "volume": 585349.0}, {"date": "2012-07-26", "close": 0.11745125, "volume": 121702.0}, {"date": "2012-07-27", "close": 0.1221493, "volume": 42571.0}, {"date": "2012-07-30", "close": 0.1221493, "volume": 106427.0}, {"date": "2012-07-31", "close": 0.1221493, "volume": 53214.0}, {"date": "2012-08-02", "close": 0.1221493, "volume": 542778.0}, {"date": "2012-08-06", "close": 0.1315454, "volume": 215333.0}, {"date": "2012-08-07", "close": 0.1409415, "volume": 75989.0}, {"date": "2012-08-08", "close": 0.13624345, "volume": 98732.0}, {"date": "2012-08-09", "close": 0.13624345, "volume": 118241.0}, {"date": "2012-08-10", "close": 0.1315454, "volume": 338438.0}, {"date": "2012-08-15", "close": 0.1315454, "volume": 10111.0}, {"date": "2012-08-28", "close": 0.1315454, "volume": 319281.0}, {"date": "2012-08-29", "close": 0.13624345, "volume": 159641.0}, {"date": "2012-08-31", "close": 0.1315454, "volume": 63218.0}, {"date": "2012-09-03", "close": 0.13624345, "volume": 53214.0}, {"date": "2012-09-05", "close": 0.13624345, "volume": 63686.0}, {"date": "2012-09-10", "close": 0.13624345, "volume": 26607.0}, {"date": "2012-09-11", "close": 0.13624345, "volume": 11813.0}, {"date": "2012-09-12", "close": 0.13624345, "volume": 153963.0}, {"date": "2012-09-13", "close": 0.1409415, "volume": 1064271.0}, {"date": "2012-09-14", "close": 0.1409415, "volume": 10643.0}, {"date": "2012-09-17", "close": 0.1409415, "volume": 42571.0}, {"date": "2012-09-19", "close": 0.1409415, "volume": 106427.0}, {"date": "2012-09-20", "close": 0.13624345, "volume": 37840.0}, {"date": "2012-09-28", "close": 0.1409415, "volume": 106427.0}, {"date": "2012-10-02", "close": 0.13624345, "volume": 252821.0}, {"date": "2012-10-04", "close": 0.1409415, "volume": 106427.0}, {"date": "2012-10-08", "close": 0.1409415, "volume": 390320.0}, {"date": "2012-10-09", "close": 0.1409415, "volume": 782226.0}, {"date": "2012-10-11", "close": 0.1409415, "volume": 204013.0}, {"date": "2012-10-15", "close": 0.14563955, "volume": 34256.0}, {"date": "2012-10-17", "close": 0.14563955, "volume": 93081.0}, {"date": "2012-10-18", "close": 0.14563955, "volume": 208777.0}, {"date": "2012-10-19", "close": 0.1503376, "volume": 6720830.0}, {"date": "2012-10-22", "close": 0.1503376, "volume": 268772.0}, {"date": "2012-10-23", "close": 0.14563955, "volume": 9578.0}, {"date": "2012-10-24", "close": 0.1503376, "volume": 851417.0}, {"date": "2012-10-25", "close": 0.1503376, "volume": 37037.0}, {"date": "2012-10-30", "close": 0.15503565, "volume": 13303.0}, {"date": "2012-10-31", "close": 0.14563955, "volume": 5439.0}, {"date": "2012-11-02", "close": 0.14563955, "volume": 6386.0}, {"date": "2012-11-07", "close": 0.1503376, "volume": 241528.0}, {"date": "2012-11-08", "close": 0.1503376, "volume": 2129.0}, {"date": "2012-11-13", "close": 0.14563955, "volume": 5853.0}, {"date": "2012-11-14", "close": 0.15503565, "volume": 2350639.0}, {"date": "2012-11-19", "close": 0.1503376, "volume": 10643.0}, {"date": "2012-11-20", "close": 0.1503376, "volume": 133034.0}, {"date": "2012-11-21", "close": 0.1503376, "volume": 159641.0}, {"date": "2012-11-23", "close": 0.1503376, "volume": 1001850.0}, {"date": "2012-11-26", "close": 0.1503376, "volume": 203984.0}, {"date": "2012-11-27", "close": 0.1503376, "volume": 22062365.0}, {"date": "2012-11-28", "close": 0.1503376, "volume": 332979.0}, {"date": "2012-11-30", "close": 0.1503376, "volume": 28128.0}, {"date": "2012-12-07", "close": 0.14563955, "volume": 254902.0}, {"date": "2012-12-10", "close": 0.13624345, "volume": 319805.0}, {"date": "2012-12-11", "close": 0.1409415, "volume": 5811.0}, {"date": "2012-12-12", "close": 0.1503376, "volume": 243440.0}, {"date": "2012-12-14", "close": 0.16443175, "volume": 26641.0}, {"date": "2012-12-17", "close": 0.16443175, "volume": 15964.0}, {"date": "2012-12-18", "close": 0.16443175, "volume": 10609.0}, {"date": "2012-12-19", "close": 0.15503565, "volume": 6386.0}, {"date": "2012-12-20", "close": 0.1503376, "volume": 236799.0}, {"date": "2012-12-21", "close": 0.1503376, "volume": 133034.0}, {"date": "2013-01-09", "close": 0.1597337, "volume": 266281.0}, {"date": "2013-01-10", "close": 0.15503565, "volume": 9578.0}, {"date": "2013-01-15", "close": 0.15503565, "volume": 21285.0}, {"date": "2013-01-16", "close": 0.1597337, "volume": 3317.0}, {"date": "2013-01-18", "close": 0.1597337, "volume": 17773.0}, {"date": "2013-01-24", "close": 0.15503565, "volume": 18350.0}, {"date": "2013-01-25", "close": 0.15503565, "volume": 253503.0}, {"date": "2013-01-31", "close": 0.16443175, "volume": 8514.0}, {"date": "2013-02-07", "close": 0.1691298, "volume": 74499.0}, {"date": "2013-02-08", "close": 0.1691298, "volume": 217111.0}, {"date": "2013-02-12", "close": 0.17382785, "volume": 42571.0}, {"date": "2013-02-13", "close": 0.1785259, "volume": 38314.0}, {"date": "2013-02-18", "close": 0.18322395, "volume": 94450.0}, {"date": "2013-02-20", "close": 0.1973181, "volume": 135162.0}, {"date": "2013-02-22", "close": 0.18322395, "volume": 32003.0}, {"date": "2013-03-01", "close": 0.1691298, "volume": 351880.0}, {"date": "2013-03-04", "close": 0.1691298, "volume": 668650.0}, {"date": "2013-03-07", "close": 0.1785259, "volume": 266068.0}, {"date": "2013-03-08", "close": 0.1785259, "volume": 5321.0}, {"date": "2013-03-13", "close": 0.16443175, "volume": 188263.0}, {"date": "2013-03-14", "close": 0.1785259, "volume": 21285.0}, {"date": "2013-03-15", "close": 0.1691298, "volume": 10643.0}, {"date": "2013-03-19", "close": 0.18322395, "volume": 16454.0}, {"date": "2013-03-22", "close": 0.18322395, "volume": 41549.0}, {"date": "2013-03-25", "close": 0.1785259, "volume": 16208.0}, {"date": "2013-03-26", "close": 0.18322395, "volume": 85472.0}, {"date": "2013-03-27", "close": 0.16443175, "volume": 1277.0}, {"date": "2013-04-02", "close": 0.1691298, "volume": 34057.0}, {"date": "2013-04-03", "close": 0.1691298, "volume": 14048.0}, {"date": "2013-04-09", "close": 0.14563955, "volume": 24691.0}, {"date": "2013-04-10", "close": 0.1409415, "volume": 10643.0}, {"date": "2013-04-15", "close": 0.14563955, "volume": 15964.0}, {"date": "2013-05-03", "close": 0.14563955, "volume": 436351.0}, {"date": "2013-05-08", "close": 0.1409415, "volume": 9242.0}, {"date": "2013-05-09", "close": 0.1597337, "volume": 319281.0}, {"date": "2013-05-13", "close": 0.1503376, "volume": 5747.0}, {"date": "2013-05-15", "close": 0.1597337, "volume": 73009.0}, {"date": "2013-05-20", "close": 0.1503376, "volume": 10643.0}, {"date": "2013-06-04", "close": 0.15503565, "volume": 21285.0}, {"date": "2013-06-05", "close": 0.15503565, "volume": 31928.0}, {"date": "2013-06-26", "close": 0.15503565, "volume": 26725.0}, {"date": "2013-07-04", "close": 0.15503565, "volume": 79820.0}, {"date": "2013-07-11", "close": 0.1691298, "volume": 8977.0}, {"date": "2013-07-16", "close": 0.1785259, "volume": 11920.0}, {"date": "2013-07-17", "close": 0.1785259, "volume": 25212.0}, {"date": "2013-07-19", "close": 0.17382785, "volume": 17028.0}, {"date": "2013-07-24", "close": 0.17382785, "volume": 42571.0}, {"date": "2013-07-25", "close": 0.1785259, "volume": 38527.0}, {"date": "2013-07-30", "close": 0.1785259, "volume": 85142.0}, {"date": "2013-07-31", "close": 0.187922, "volume": 696412.0}, {"date": "2013-08-01", "close": 0.187922, "volume": 255425.0}, {"date": "2013-08-02", "close": 0.187922, "volume": 212854.0}, {"date": "2013-08-05", "close": 0.187922, "volume": 106427.0}, {"date": "2013-08-06", "close": 0.1973181, "volume": 212854.0}, {"date": "2013-08-12", "close": 0.1973181, "volume": 21285.0}, {"date": "2013-08-16", "close": 0.2067142, "volume": 74499.0}, {"date": "2013-08-19", "close": 0.22080835, "volume": 112238.0}, {"date": "2013-08-20", "close": 0.2255064, "volume": 125265.0}, {"date": "2013-08-22", "close": 0.2255064, "volume": 58748.0}, {"date": "2013-08-26", "close": 0.2255064, "volume": 861155.0}, {"date": "2013-08-27", "close": 0.2349025, "volume": 325135.0}, {"date": "2013-08-28", "close": 0.23960055, "volume": 573871.0}, {"date": "2013-08-29", "close": 0.2442986, "volume": 5093.0}, {"date": "2013-08-30", "close": 0.2442986, "volume": 106427.0}, {"date": "2013-09-02", "close": 0.2442986, "volume": 4268.0}, {"date": "2013-09-03", "close": 0.2349025, "volume": 44699.0}, {"date": "2013-09-04", "close": 0.2442986, "volume": 209491.0}, {"date": "2013-09-05", "close": 0.2442986, "volume": 372495.0}, {"date": "2013-09-09", "close": 0.2442986, "volume": 42289.0}, {"date": "2013-09-12", "close": 0.2349025, "volume": 46744.0}, {"date": "2013-09-19", "close": 0.23960055, "volume": 8514.0}, {"date": "2013-09-23", "close": 0.2349025, "volume": 1490.0}, {"date": "2013-09-25", "close": 0.2349025, "volume": 10643.0}, {"date": "2013-10-08", "close": 0.2161103, "volume": 404.0}, {"date": "2013-10-10", "close": 0.2161103, "volume": 4268.0}, {"date": "2013-10-22", "close": 0.2161103, "volume": 406057.0}, {"date": "2013-10-24", "close": 0.2161103, "volume": 47892.0}, {"date": "2013-10-29", "close": 0.23960055, "volume": 208523.0}, {"date": "2013-11-01", "close": 0.2161103, "volume": 148998.0}, {"date": "2013-11-05", "close": 0.2067142, "volume": 5853.0}, {"date": "2013-11-12", "close": 0.2255064, "volume": 3991.0}, {"date": "2013-11-21", "close": 0.2067142, "volume": 3991.0}, {"date": "2013-11-22", "close": 0.2255064, "volume": 3725.0}, {"date": "2013-11-25", "close": 0.2067142, "volume": 17580.0}, {"date": "2013-11-26", "close": 0.2255064, "volume": 10643.0}, {"date": "2013-12-12", "close": 0.187922, "volume": 843416.0}, {"date": "2013-12-19", "close": 0.2067142, "volume": 5002.0}, {"date": "2013-12-23", "close": 0.1973181, "volume": 10643.0}, {"date": "2014-01-15", "close": 0.2161103, "volume": 21285.0}, {"date": "2014-01-16", "close": 0.21141225, "volume": 12688.0}, {"date": "2014-01-20", "close": 0.21141225, "volume": 8597.0}, {"date": "2014-01-22", "close": 0.21141225, "volume": 39295.0}, {"date": "2014-01-23", "close": 0.21141225, "volume": 11707.0}, {"date": "2014-01-24", "close": 0.2067142, "volume": 106427.0}, {"date": "2014-01-28", "close": 0.1973181, "volume": 10643.0}, {"date": "2014-01-30", "close": 0.1973181, "volume": 212854.0}, {"date": "2014-02-03", "close": 0.1973181, "volume": 161852.0}, {"date": "2014-02-05", "close": 0.1973181, "volume": 5321.0}, {"date": "2014-02-06", "close": 0.1973181, "volume": 126435.0}, {"date": "2014-02-11", "close": 0.1973181, "volume": null}, {"date": "2014-02-12", "close": 0.1973181, "volume": 84207.0}, {"date": "2014-02-21", "close": 0.20201615, "volume": 10643.0}, {"date": "2014-02-26", "close": 0.21141225, "volume": 42571.0}, {"date": "2014-02-28", "close": 0.2161103, "volume": 148998.0}, {"date": "2014-03-04", "close": 0.2161103, "volume": 47892.0}, {"date": "2014-03-05", "close": 0.187922, "volume": 12771.0}, {"date": "2014-03-07", "close": 0.2161103, "volume": 441672.0}, {"date": "2014-03-10", "close": 0.2161103, "volume": 207533.0}, {"date": "2014-03-19", "close": 0.2161103, "volume": 20044.0}, {"date": "2014-03-20", "close": 0.2161103, "volume": 25826.0}, {"date": "2014-03-26", "close": 0.21141225, "volume": 74499.0}, {"date": "2014-04-01", "close": 0.2067142, "volume": 5853.0}, {"date": "2014-04-02", "close": 0.2161103, "volume": 83262.0}, {"date": "2014-04-04", "close": 0.2161103, "volume": 23165.0}, {"date": "2014-04-07", "close": 0.2067142, "volume": 32572.0}, {"date": "2014-04-08", "close": 0.2067142, "volume": 42571.0}, {"date": "2014-04-17", "close": 0.2067142, "volume": 5215.0}, {"date": "2014-04-24", "close": 0.2067142, "volume": 8763.0}, {"date": "2014-04-28", "close": 0.2067142, "volume": 19157.0}, {"date": "2014-05-05", "close": 0.2161103, "volume": 15964.0}, {"date": "2014-05-06", "close": 0.2161103, "volume": 10643.0}, {"date": "2014-05-07", "close": 0.2067142, "volume": 22669.0}, {"date": "2014-05-12", "close": 0.2067142, "volume": 4561.0}, {"date": "2014-05-28", "close": 0.2067142, "volume": 51559.0}, {"date": "2014-06-04", "close": 0.2067142, "volume": 63017.0}, {"date": "2014-06-24", "close": 0.2161103, "volume": 2554.0}, {"date": "2014-06-30", "close": 0.2161103, "volume": 1478.0}, {"date": "2014-07-09", "close": 0.2161103, "volume": 26607.0}, {"date": "2014-07-14", "close": 0.2161103, "volume": 10643.0}, {"date": "2014-07-16", "close": 0.23960055, "volume": 296932.0}, {"date": "2014-07-17", "close": 0.24899665, "volume": 78895.0}, {"date": "2014-07-21", "close": 0.2630908, "volume": 20221.0}, {"date": "2014-07-24", "close": 0.2630908, "volume": 37249.0}, {"date": "2014-07-29", "close": 0.24899665, "volume": 12771.0}, {"date": "2014-08-01", "close": 0.2630908, "volume": 47041.0}, {"date": "2014-08-06", "close": 0.2724869, "volume": 2129.0}, {"date": "2014-08-08", "close": 0.2724869, "volume": 6386.0}, {"date": "2014-08-11", "close": 0.27718495, "volume": 10643.0}, {"date": "2014-08-21", "close": 0.281883, "volume": 21285.0}, {"date": "2014-09-04", "close": 0.3006752, "volume": 10643.0}, {"date": "2014-09-08", "close": 0.281883, "volume": 56950.0}, {"date": "2014-09-15", "close": 0.281883, "volume": 4151.0}, {"date": "2014-09-18", "close": 0.2912791, "volume": 212854.0}, {"date": "2014-09-23", "close": 0.2912791, "volume": 25844.0}, {"date": "2014-09-25", "close": 0.3006752, "volume": 1277.0}, {"date": "2014-09-29", "close": 0.281883, "volume": 1671.0}, {"date": "2014-10-01", "close": 0.281883, "volume": 1384.0}, {"date": "2014-10-16", "close": 0.2912791, "volume": 26713.0}, {"date": "2014-10-17", "close": 0.2912791, "volume": 15964.0}, {"date": "2014-10-20", "close": 0.3100713, "volume": 176846.0}, {"date": "2014-10-21", "close": 0.3100713, "volume": 5145.0}, {"date": "2014-10-22", "close": 0.2912791, "volume": 5853.0}, {"date": "2014-10-23", "close": 0.2912791, "volume": 9578.0}, {"date": "2014-10-24", "close": 0.2912791, "volume": 4789.0}, {"date": "2014-10-27", "close": 0.281883, "volume": 5321.0}, {"date": "2014-10-28", "close": 0.2912791, "volume": 5437.0}, {"date": "2014-11-04", "close": 0.30537325, "volume": 2129.0}, {"date": "2014-11-06", "close": 0.31476935, "volume": 42571.0}, {"date": "2014-11-10", "close": 0.3194674, "volume": 53214.0}, {"date": "2014-11-12", "close": 0.3288635, "volume": 18093.0}, {"date": "2014-11-17", "close": 0.3476557, "volume": 45870.0}, {"date": "2014-11-18", "close": 0.3382596, "volume": 20115.0}, {"date": "2014-11-26", "close": 0.3382596, "volume": 21285.0}, {"date": "2014-12-01", "close": 0.3382596, "volume": 208458.0}, {"date": "2014-12-02", "close": 0.3382596, "volume": 72477.0}, {"date": "2014-12-05", "close": 0.33356155, "volume": 20082.0}, {"date": "2014-12-10", "close": 0.3288635, "volume": 2129.0}, {"date": "2014-12-19", "close": 0.3288635, "volume": 2980.0}, {"date": "2014-12-29", "close": 0.33356155, "volume": 2948.0}, {"date": "2015-01-14", "close": 0.3476557, "volume": 78289.0}, {"date": "2015-01-15", "close": 0.3476557, "volume": 28619.0}, {"date": "2015-01-20", "close": 0.281883, "volume": 4730.0}, {"date": "2015-01-21", "close": 0.3382596, "volume": 2720.0}, {"date": "2015-01-22", "close": 0.3382596, "volume": 4262407.0}, {"date": "2015-01-28", "close": 0.3382596, "volume": 106427.0}, {"date": "2015-02-02", "close": 0.3382596, "volume": 1537.0}, {"date": "2015-02-03", "close": 0.3382596, "volume": 5853.0}, {"date": "2015-02-05", "close": 0.34295765, "volume": 106427.0}, {"date": "2015-02-06", "close": 0.3476557, "volume": 84661.0}, {"date": "2015-02-10", "close": 0.3570518, "volume": 11462.0}, {"date": "2015-02-25", "close": 0.3946362, "volume": 186247.0}, {"date": "2015-03-04", "close": 0.3852401, "volume": 5321.0}, {"date": "2015-03-06", "close": 0.4134284, "volume": 1211.0}, {"date": "2015-03-12", "close": 0.4134284, "volume": 51085.0}, {"date": "2015-03-17", "close": 0.3946362, "volume": 5853.0}, {"date": "2015-03-19", "close": 0.4134284, "volume": 295867.0}, {"date": "2015-03-27", "close": 0.4040323, "volume": 10643.0}, {"date": "2015-04-01", "close": 0.4134284, "volume": 63856.0}, {"date": "2015-04-02", "close": 0.4134284, "volume": 13836.0}, {"date": "2015-04-10", "close": 0.40873035, "volume": 2129.0}, {"date": "2015-04-15", "close": 0.4134284, "volume": 99190.0}, {"date": "2015-04-20", "close": 0.4040323, "volume": 1458.0}, {"date": "2015-04-21", "close": 0.3852401, "volume": 4353.0}, {"date": "2015-04-22", "close": 0.3852401, "volume": 4257.0}, {"date": "2015-04-24", "close": 0.3852401, "volume": 213344.0}, {"date": "2015-05-25", "close": 0.3946362, "volume": 2661.0}, {"date": "2015-06-05", "close": 0.375844, "volume": 1277.0}, {"date": "2015-06-10", "close": 0.4134284, "volume": 425709.0}, {"date": "2015-06-11", "close": 0.4134284, "volume": 345888.0}, {"date": "2015-06-17", "close": 0.4134284, "volume": 217827.0}, {"date": "2015-06-23", "close": 0.4134284, "volume": 106428.0}, {"date": "2015-06-29", "close": 0.4040323, "volume": 74499.0}, {"date": "2015-07-02", "close": 0.4228245, "volume": 23414.0}, {"date": "2015-07-06", "close": 0.4040323, "volume": 47360.0}, {"date": "2015-07-09", "close": 0.4040323, "volume": 34891.0}, {"date": "2015-07-10", "close": 0.4040323, "volume": 15964.0}, {"date": "2015-07-14", "close": 0.40873035, "volume": 37586.0}, {"date": "2015-07-15", "close": 0.4134284, "volume": 55874.0}, {"date": "2015-07-17", "close": 0.4134284, "volume": 4257.0}, {"date": "2015-07-23", "close": 0.4228245, "volume": 85142.0}, {"date": "2015-07-24", "close": 0.4228245, "volume": 25560.0}, {"date": "2015-07-30", "close": 0.4134284, "volume": 93337.0}, {"date": "2015-08-05", "close": 0.4134284, "volume": 53214.0}, {"date": "2015-08-24", "close": 0.4134284, "volume": 5853.0}, {"date": "2015-08-25", "close": 0.4134284, "volume": 15852.0}, {"date": "2015-08-28", "close": 0.375844, "volume": 53214.0}, {"date": "2015-08-31", "close": 0.3664479, "volume": 2341.0}, {"date": "2015-09-02", "close": 0.375844, "volume": 15964.0}, {"date": "2015-09-09", "close": 0.36174985, "volume": 23627.0}, {"date": "2015-09-17", "close": 0.3570518, "volume": 2948.0}, {"date": "2015-09-23", "close": 0.375844, "volume": 53214.0}, {"date": "2015-09-29", "close": 0.3664479, "volume": 6918.0}, {"date": "2015-10-13", "close": 0.375844, "volume": 5687.0}, {"date": "2015-10-21", "close": 0.3852401, "volume": 207167.0}, {"date": "2015-10-26", "close": 0.3852401, "volume": 324969.0}, {"date": "2015-10-27", "close": 0.3852401, "volume": 26607.0}, {"date": "2015-10-28", "close": 0.3946362, "volume": 10643.0}, {"date": "2015-11-04", "close": 0.3946362, "volume": 54810.0}, {"date": "2015-11-11", "close": 0.3946362, "volume": 2341.0}, {"date": "2015-11-12", "close": 0.4134284, "volume": 37361.0}, {"date": "2015-12-04", "close": 0.4510128, "volume": 10643.0}, {"date": "2015-12-16", "close": 0.4604089, "volume": 184.0}, {"date": "2015-12-29", "close": 0.4416167, "volume": 3065.0}, {"date": "2016-01-11", "close": 0.4416167, "volume": 1211.0}, {"date": "2016-01-20", "close": 0.4510128, "volume": 21285.0}, {"date": "2016-02-16", "close": 0.39933425, "volume": 77213.0}, {"date": "2016-02-24", "close": 0.39933425, "volume": 3619.0}, {"date": "2016-03-23", "close": 0.39933425, "volume": 5321.0}, {"date": "2016-04-01", "close": 0.375844, "volume": 47892.0}, {"date": "2016-04-11", "close": 0.375844, "volume": 2980.0}, {"date": "2016-04-14", "close": 0.375844, "volume": 2341.0}, {"date": "2016-04-19", "close": 0.3664479, "volume": 724.0}, {"date": "2016-05-04", "close": 0.38993815, "volume": 4286525.0}, {"date": "2016-05-06", "close": 0.39933425, "volume": 26607.0}, {"date": "2016-05-12", "close": 0.4228245, "volume": 25069.0}, {"date": "2016-05-17", "close": 0.3946362, "volume": 5534.0}, {"date": "2016-05-18", "close": 0.3946362, "volume": 21285.0}, {"date": "2016-05-23", "close": 0.3946362, "volume": 10643.0}, {"date": "2016-05-27", "close": 0.45571085, "volume": 111487.0}, {"date": "2016-06-03", "close": 0.469805, "volume": 10972.0}, {"date": "2016-06-14", "close": 0.4228245, "volume": 6045.0}, {"date": "2016-06-15", "close": 0.41812645, "volume": 31822.0}, {"date": "2016-06-22", "close": 0.4322206, "volume": 2117.0}, {"date": "2016-07-04", "close": 0.4322206, "volume": 95784.0}, {"date": "2016-07-06", "close": 0.4322206, "volume": 8514.0}, {"date": "2016-07-15", "close": 0.4510128, "volume": 47409.0}, {"date": "2016-07-19", "close": 0.4416167, "volume": 1618267.0}, {"date": "2016-07-22", "close": 0.469805, "volume": 330456.0}, {"date": "2016-07-25", "close": 0.469805, "volume": 21285.0}, {"date": "2016-08-02", "close": 0.469805, "volume": 42571.0}, {"date": "2016-08-03", "close": 0.4510128, "volume": 154.0}, {"date": "2016-08-10", "close": 0.4510128, "volume": 74499.0}, {"date": "2016-08-22", "close": 0.42752255, "volume": 12771.0}, {"date": "2016-08-30", "close": 0.469805, "volume": 178987.0}, {"date": "2016-09-06", "close": 0.4604089, "volume": 31928.0}, {"date": "2016-09-09", "close": 0.4134284, "volume": 15964.0}, {"date": "2016-09-19", "close": 0.4134284, "volume": 19157.0}, {"date": "2016-09-27", "close": 0.4134284, "volume": 102508.0}, {"date": "2016-10-10", "close": 0.39933425, "volume": 74499.0}, {"date": "2016-10-24", "close": 0.4040323, "volume": 3193.0}, {"date": "2016-10-26", "close": 0.39933425, "volume": 34814.0}, {"date": "2016-10-27", "close": 0.4228245, "volume": 11760.0}, {"date": "2016-10-28", "close": 0.4416167, "volume": 44187.0}, {"date": "2016-11-04", "close": 0.4322206, "volume": 5321.0}, {"date": "2016-11-09", "close": 0.4322206, "volume": 62892.0}, {"date": "2016-11-15", "close": 0.4510128, "volume": 5321.0}, {"date": "2016-11-21", "close": 0.4322206, "volume": 11813.0}, {"date": "2016-11-23", "close": 0.4322206, "volume": 26607.0}, {"date": "2016-11-29", "close": 0.4322206, "volume": 489565.0}, {"date": "2016-11-30", "close": 0.4416167, "volume": 24265.0}, {"date": "2016-12-01", "close": 0.44631475, "volume": 7579.0}, {"date": "2016-12-06", "close": 0.43691865, "volume": 43162.0}, {"date": "2016-12-08", "close": 0.4510128, "volume": 215323.0}, {"date": "2016-12-09", "close": 0.4510128, "volume": 1171.0}, {"date": "2016-12-12", "close": 0.4510128, "volume": 54544.0}, {"date": "2016-12-15", "close": 0.44631475, "volume": 1171.0}, {"date": "2016-12-16", "close": 0.44631475, "volume": 30607.0}, {"date": "2016-12-22", "close": 0.469805, "volume": 53214.0}, {"date": "2016-12-29", "close": 0.469805, "volume": 6386.0}, {"date": "2017-01-04", "close": 0.5167855, "volume": 53214.0}, {"date": "2017-01-05", "close": 0.5167855, "volume": 212854.0}, {"date": "2017-01-11", "close": 0.563766, "volume": 53200.0}, {"date": "2017-01-12", "close": 0.563766, "volume": 14.0}, {"date": "2017-01-17", "close": 0.6295387, "volume": 353083.0}, {"date": "2017-01-19", "close": 0.657727, "volume": 4257.0}, {"date": "2017-02-02", "close": 0.6107465, "volume": 468279.0}, {"date": "2017-02-03", "close": 0.6201426, "volume": 3512.0}, {"date": "2017-02-07", "close": 0.6107465, "volume": 345888.0}, {"date": "2017-02-08", "close": 0.6107465, "volume": 106427.0}, {"date": "2017-02-22", "close": 0.5731621, "volume": 14581.0}, {"date": "2017-02-23", "close": 0.563766, "volume": 26593.0}, {"date": "2017-03-01", "close": 0.4979933, "volume": 2468.0}, {"date": "2017-03-03", "close": 0.5167855, "volume": 18228.0}, {"date": "2017-03-08", "close": 0.5167855, "volume": 8379.0}, {"date": "2017-03-13", "close": 0.563766, "volume": 63856.0}, {"date": "2017-03-28", "close": 0.5449738, "volume": 10643.0}, {"date": "2017-04-05", "close": 0.5449738, "volume": 935.0}, {"date": "2017-04-12", "close": 0.5167855, "volume": 12771.0}, {"date": "2017-04-13", "close": 0.5449738, "volume": 1257.0}, {"date": "2017-04-21", "close": 0.5355777, "volume": 10643.0}, {"date": "2017-04-24", "close": 0.5261816, "volume": 15964.0}, {"date": "2017-04-27", "close": 0.5449738, "volume": 42571.0}, {"date": "2017-04-28", "close": 0.5731621, "volume": 119198.0}, {"date": "2017-05-01", "close": 0.6107465, "volume": 239600.0}, {"date": "2017-05-02", "close": 0.5919543, "volume": 11611062.0}, {"date": "2017-05-03", "close": 0.6295387, "volume": 239461.0}, {"date": "2017-05-04", "close": 0.6389348, "volume": 52681.0}, {"date": "2017-05-05", "close": 0.6389348, "volume": 16496.0}, {"date": "2017-05-08", "close": 0.6765192, "volume": 96850.0}, {"date": "2017-05-09", "close": 0.6765192, "volume": 28875.0}, {"date": "2017-05-10", "close": 0.7047075, "volume": 37249.0}, {"date": "2017-05-11", "close": 0.7328958, "volume": 18892.0}, {"date": "2017-05-12", "close": 0.7328958, "volume": 8514.0}, {"date": "2017-05-15", "close": 0.6389348, "volume": 8595.0}, {"date": "2017-05-17", "close": 0.657727, "volume": 745.0}, {"date": "2017-05-18", "close": 0.657727, "volume": 22905.0}, {"date": "2017-05-19", "close": 0.657727, "volume": 243283.0}, {"date": "2017-05-22", "close": 0.66242505, "volume": 4044.0}, {"date": "2017-05-24", "close": 0.6483309, "volume": 31928.0}, {"date": "2017-05-25", "close": 0.6765192, "volume": 3406.0}, {"date": "2017-05-26", "close": 0.6107465, "volume": 53214.0}, {"date": "2017-05-29", "close": 0.6107465, "volume": 1419.0}, {"date": "2017-06-01", "close": 0.657727, "volume": 74499.0}, {"date": "2017-06-02", "close": 0.657727, "volume": 46713.0}, {"date": "2017-06-05", "close": 0.6765192, "volume": 3725.0}, {"date": "2017-06-09", "close": 0.657727, "volume": 45828.0}, {"date": "2017-06-13", "close": 0.7047075, "volume": 55342.0}, {"date": "2017-06-14", "close": 0.70000945, "volume": 32252.0}, {"date": "2017-06-15", "close": 0.6859153, "volume": 28327.0}, {"date": "2017-06-16", "close": 0.6765192, "volume": 740.0}, {"date": "2017-06-19", "close": 0.6201426, "volume": 54544.0}, {"date": "2017-06-22", "close": 0.6295387, "volume": 4427.0}, {"date": "2017-06-23", "close": 0.657727, "volume": 29952.0}, {"date": "2017-06-26", "close": 0.6389348, "volume": 17560.0}, {"date": "2017-06-27", "close": 0.6295387, "volume": 32460.0}, {"date": "2017-06-28", "close": 0.63423675, "volume": 10643.0}, {"date": "2017-06-30", "close": 0.6201426, "volume": 21285.0}, {"date": "2017-07-03", "close": 0.657727, "volume": 19689.0}, {"date": "2017-07-04", "close": 0.657727, "volume": 31928.0}, {"date": "2017-07-06", "close": 0.657727, "volume": 30350.0}, {"date": "2017-07-07", "close": 0.657727, "volume": 42571.0}, {"date": "2017-07-10", "close": 0.6671231, "volume": 212561.0}, {"date": "2017-07-11", "close": 0.6671231, "volume": 88867.0}, {"date": "2017-07-13", "close": 0.6671231, "volume": 1596.0}, {"date": "2017-07-17", "close": 0.6671231, "volume": 12952.0}, {"date": "2017-07-18", "close": 0.6765192, "volume": 46047.0}, {"date": "2017-07-20", "close": 0.6765192, "volume": 10643.0}, {"date": "2017-07-21", "close": 0.6671231, "volume": 288737.0}, {"date": "2017-07-24", "close": 0.6953114, "volume": 28352.0}, {"date": "2017-07-25", "close": 0.7047075, "volume": 92592.0}, {"date": "2017-07-27", "close": 0.7328958, "volume": 37246.0}, {"date": "2017-07-28", "close": 0.7986685, "volume": 60204.0}, {"date": "2017-07-31", "close": 0.7986685, "volume": 10643.0}, {"date": "2017-08-02", "close": 0.7986685, "volume": 3193.0}, {"date": "2017-08-03", "close": 0.7986685, "volume": 18582.0}, {"date": "2017-08-07", "close": 0.8080646, "volume": 12239.0}, {"date": "2017-08-08", "close": 0.8832334, "volume": 458701.0}, {"date": "2017-08-09", "close": 0.93961, "volume": 22519.0}, {"date": "2017-08-10", "close": 0.93491195, "volume": 472063.0}, {"date": "2017-08-11", "close": 0.93491195, "volume": 49962.0}, {"date": "2017-08-14", "close": 0.8644412, "volume": 61728.0}, {"date": "2017-08-16", "close": 0.9208178, "volume": 319.0}, {"date": "2017-08-17", "close": 0.93491195, "volume": 155626.0}, {"date": "2017-08-18", "close": 0.9208178, "volume": 382073.0}, {"date": "2017-08-21", "close": 0.9208178, "volume": 86265.0}, {"date": "2017-08-22", "close": 0.93491195, "volume": 20610.0}, {"date": "2017-08-23", "close": 0.9302139, "volume": 24177.0}, {"date": "2017-08-29", "close": 0.8550451, "volume": 82481.0}, {"date": "2017-08-31", "close": 0.8644412, "volume": 164962.0}, {"date": "2017-09-01", "close": 0.8644412, "volume": 42571.0}, {"date": "2017-09-04", "close": 0.845649, "volume": 88803.0}, {"date": "2017-09-05", "close": 0.8738373, "volume": 26607.0}, {"date": "2017-09-07", "close": 0.845649, "volume": 26607.0}, {"date": "2017-09-08", "close": 0.8550451, "volume": 703.0}, {"date": "2017-09-11", "close": 0.86913925, "volume": 5321.0}, {"date": "2017-09-12", "close": 0.85034705, "volume": 25010.0}, {"date": "2017-09-13", "close": 0.8738373, "volume": 104975.0}, {"date": "2017-09-18", "close": 0.90672365, "volume": 5109.0}, {"date": "2017-09-20", "close": 0.91611975, "volume": 23038.0}, {"date": "2017-09-21", "close": 0.9020256, "volume": 18305.0}, {"date": "2017-09-22", "close": 0.8926295, "volume": 4274.0}, {"date": "2017-09-25", "close": 0.9302139, "volume": 26607.0}, {"date": "2017-09-26", "close": 0.9114217, "volume": 553.0}, {"date": "2017-10-02", "close": 0.8832334, "volume": 3193.0}, {"date": "2017-10-04", "close": 0.8550451, "volume": 1452.0}, {"date": "2017-10-05", "close": 0.85034705, "volume": 31304.0}, {"date": "2017-10-06", "close": 0.845649, "volume": 95784.0}, {"date": "2017-10-09", "close": 0.8738373, "volume": 1064.0}, {"date": "2017-10-10", "close": 0.845649, "volume": 19157.0}, {"date": "2017-10-11", "close": 0.845649, "volume": 6771.0}, {"date": "2017-10-13", "close": 0.8644412, "volume": 2661.0}, {"date": "2017-10-16", "close": 0.85034705, "volume": 28332.0}, {"date": "2017-10-17", "close": 0.9114217, "volume": 9520.0}, {"date": "2017-10-18", "close": 0.90672365, "volume": 9153.0}, {"date": "2017-10-19", "close": 0.9114217, "volume": 21285.0}, {"date": "2017-10-20", "close": 0.8644412, "volume": 31261.0}, {"date": "2017-10-23", "close": 0.8550451, "volume": 47434.0}, {"date": "2017-10-24", "close": 0.8832334, "volume": 217399.0}, {"date": "2017-10-25", "close": 0.85974315, "volume": 79820.0}, {"date": "2017-10-26", "close": 0.8550451, "volume": 17384.0}, {"date": "2017-10-27", "close": 0.8644412, "volume": 40450.0}, {"date": "2017-10-30", "close": 0.88793145, "volume": 13836.0}, {"date": "2017-11-02", "close": 0.8926295, "volume": 561.0}, {"date": "2017-11-03", "close": 0.8926295, "volume": 15432.0}, {"date": "2017-11-06", "close": 0.8832334, "volume": 54384.0}, {"date": "2017-11-07", "close": 0.8832334, "volume": 185662.0}, {"date": "2017-11-08", "close": 0.9020256, "volume": 1108.0}, {"date": "2017-11-09", "close": 0.9020256, "volume": 105319.0}, {"date": "2017-11-13", "close": 0.92551585, "volume": 49949.0}, {"date": "2017-11-15", "close": 0.9114217, "volume": 23803.0}, {"date": "2017-11-16", "close": 0.93961, "volume": 54079.0}, {"date": "2017-11-20", "close": 0.93961, "volume": 114368.0}, {"date": "2017-11-21", "close": 0.94430805, "volume": 97989.0}, {"date": "2017-11-22", "close": 1.0053827, "volume": 109516.0}, {"date": "2017-11-23", "close": 1.033571, "volume": 106697.0}, {"date": "2017-11-24", "close": 1.0899476, "volume": 42475.0}, {"date": "2017-11-27", "close": 1.0899476, "volume": 133354.0}, {"date": "2017-11-28", "close": 1.0805515, "volume": 64923.0}, {"date": "2017-11-29", "close": 1.05706125, "volume": 52149.0}, {"date": "2017-11-30", "close": 1.13223005, "volume": 173044.0}, {"date": "2017-12-01", "close": 1.1745125, "volume": 200992.0}, {"date": "2017-12-04", "close": 1.2402852, "volume": 154230.0}, {"date": "2017-12-05", "close": 1.315454, "volume": 525042.0}, {"date": "2017-12-06", "close": 1.315454, "volume": 757522.0}, {"date": "2017-12-07", "close": 1.2402852, "volume": 134521.0}, {"date": "2017-12-08", "close": 1.20739885, "volume": 7171.0}, {"date": "2017-12-11", "close": 1.20739885, "volume": 127967.0}, {"date": "2017-12-12", "close": 1.20739885, "volume": 20827.0}, {"date": "2017-12-13", "close": 1.20739885, "volume": 80328.0}, {"date": "2017-12-14", "close": 1.2120969, "volume": 12065.0}, {"date": "2017-12-15", "close": 1.2120969, "volume": 66821.0}, {"date": "2017-12-18", "close": 1.21679495, "volume": 8653.0}, {"date": "2017-12-19", "close": 1.2120969, "volume": 114214.0}, {"date": "2017-12-20", "close": 1.221493, "volume": 32247.0}, {"date": "2017-12-21", "close": 1.1933047, "volume": 1064.0}, {"date": "2017-12-22", "close": 1.2120969, "volume": 27801.0}, {"date": "2017-12-27", "close": 1.2120969, "volume": 8794.0}, {"date": "2017-12-28", "close": 1.2120969, "volume": 60956.0}, {"date": "2017-12-29", "close": 1.2120969, "volume": 70582.0}, {"date": "2018-01-02", "close": 1.2027008, "volume": 32035.0}, {"date": "2018-01-03", "close": 1.20739885, "volume": 1288.0}, {"date": "2018-01-04", "close": 1.21679495, "volume": 72292.0}, {"date": "2018-01-05", "close": 1.2684735, "volume": 111278.0}, {"date": "2018-01-08", "close": 1.315454, "volume": 28352.0}, {"date": "2018-01-09", "close": 1.3060579, "volume": 5137.0}, {"date": "2018-01-10", "close": 1.30135985, "volume": 18173.0}, {"date": "2018-01-11", "close": 1.2778696, "volume": 17732.0}, {"date": "2018-01-12", "close": 1.2872657, "volume": 51596.0}, {"date": "2018-01-15", "close": 1.2872657, "volume": 54664.0}, {"date": "2018-01-16", "close": 1.3812267, "volume": 68419.0}, {"date": "2018-01-17", "close": 1.4939799, "volume": 74445.0}, {"date": "2018-01-18", "close": 1.4563955, "volume": 123552.0}, {"date": "2018-01-19", "close": 1.4563955, "volume": 2746.0}, {"date": "2018-01-22", "close": 1.4657916, "volume": 57410.0}, {"date": "2018-01-23", "close": 1.5409604, "volume": 21167.0}, {"date": "2018-01-24", "close": 1.5127721, "volume": 127962.0}, {"date": "2018-01-25", "close": 1.5503565, "volume": 115981.0}, {"date": "2018-01-29", "close": 1.5503565, "volume": 45668.0}, {"date": "2018-01-30", "close": 1.5315643, "volume": 20377.0}, {"date": "2018-01-31", "close": 1.5597526, "volume": 26628.0}, {"date": "2018-02-01", "close": 1.6349214, "volume": 104001.0}, {"date": "2018-02-02", "close": 1.59263895, "volume": 20285.0}, {"date": "2018-02-05", "close": 1.5221682, "volume": 155977.0}, {"date": "2018-02-06", "close": 1.4563955, "volume": 217349.0}, {"date": "2018-02-07", "close": 1.4657916, "volume": 45791.0}, {"date": "2018-02-08", "close": 1.49867795, "volume": 1064.0}, {"date": "2018-02-09", "close": 1.49867795, "volume": 1853.0}, {"date": "2018-02-13", "close": 1.4376033, "volume": 20664.0}, {"date": "2018-02-14", "close": 1.40471695, "volume": 33963.0}, {"date": "2018-02-15", "close": 1.4939799, "volume": 172922.0}, {"date": "2018-02-16", "close": 1.47988575, "volume": 212627.0}, {"date": "2018-02-19", "close": 1.4376033, "volume": 138900.0}, {"date": "2018-02-20", "close": 1.4376033, "volume": 67804.0}, {"date": "2018-02-21", "close": 1.42350915, "volume": 125828.0}, {"date": "2018-02-22", "close": 1.40471695, "volume": 141147.0}, {"date": "2018-02-23", "close": 1.36713255, "volume": 101807.0}, {"date": "2018-02-26", "close": 1.3624345, "volume": 8273.0}, {"date": "2018-02-27", "close": 1.2496813, "volume": 120217.0}, {"date": "2018-02-28", "close": 1.32015205, "volume": 319139.0}, {"date": "2018-03-01", "close": 1.29196375, "volume": 36730.0}, {"date": "2018-03-02", "close": 1.2778696, "volume": 86896.0}, {"date": "2018-03-05", "close": 1.2684735, "volume": 7801.0}, {"date": "2018-03-06", "close": 1.2590774, "volume": 18477.0}, {"date": "2018-03-07", "close": 1.22619105, "volume": 43969.0}, {"date": "2018-03-08", "close": 1.1463242, "volume": 33351.0}, {"date": "2018-03-09", "close": 1.15102225, "volume": 42617.0}, {"date": "2018-03-12", "close": 1.17921055, "volume": 9619.0}, {"date": "2018-03-13", "close": 1.1839086, "volume": 13957.0}, {"date": "2018-03-14", "close": 1.19800275, "volume": 106007.0}, {"date": "2018-03-15", "close": 1.2027008, "volume": 28426.0}, {"date": "2018-03-16", "close": 1.1933047, "volume": 31397.0}, {"date": "2018-03-19", "close": 1.1745125, "volume": 9580.0}, {"date": "2018-03-20", "close": 1.1557203, "volume": 6155.0}, {"date": "2018-03-22", "close": 1.14162615, "volume": 29800.0}, {"date": "2018-03-23", "close": 1.14162615, "volume": 12651.0}, {"date": "2018-03-26", "close": 1.14162615, "volume": 10643.0}, {"date": "2018-03-27", "close": 1.0993437, "volume": 17465.0}, {"date": "2018-03-28", "close": 1.0523632, "volume": 20620.0}, {"date": "2018-03-29", "close": 1.0617593, "volume": 4257.0}, {"date": "2018-04-03", "close": 0.9584022, "volume": 23261.0}, {"date": "2018-04-04", "close": 1.0617593, "volume": 6867.0}, {"date": "2018-04-05", "close": 1.0147788, "volume": 25891.0}, {"date": "2018-04-06", "close": 1.033571, "volume": 16756.0}, {"date": "2018-04-09", "close": 0.9584022, "volume": 22918.0}, {"date": "2018-04-10", "close": 0.9584022, "volume": 5210.0}, {"date": "2018-04-11", "close": 1.0523632, "volume": 16024.0}, {"date": "2018-04-12", "close": 1.033571, "volume": 615.0}, {"date": "2018-04-13", "close": 1.033571, "volume": 18843.0}, {"date": "2018-04-16", "close": 1.033571, "volume": 29570.0}, {"date": "2018-04-17", "close": 1.0523632, "volume": 9774.0}, {"date": "2018-04-18", "close": 1.033571, "volume": 6120.0}, {"date": "2018-04-20", "close": 1.033571, "volume": 23642.0}, {"date": "2018-04-23", "close": 1.01947685, "volume": 95063.0}, {"date": "2018-04-24", "close": 1.033571, "volume": 27053.0}, {"date": "2018-04-26", "close": 0.9771944, "volume": 4014.0}, {"date": "2018-04-27", "close": 0.9865905, "volume": 11515.0}, {"date": "2018-05-01", "close": 0.99128855, "volume": 3003.0}, {"date": "2018-05-02", "close": 0.99128855, "volume": 55609.0}, {"date": "2018-05-03", "close": 1.033571, "volume": 69647.0}, {"date": "2018-05-04", "close": 1.04766515, "volume": 4493.0}, {"date": "2018-05-07", "close": 1.04766515, "volume": 3348.0}, {"date": "2018-05-08", "close": 1.0805515, "volume": 21169.0}, {"date": "2018-05-09", "close": 1.127532, "volume": 85930.0}, {"date": "2018-05-10", "close": 1.1745125, "volume": 17520.0}, {"date": "2018-05-11", "close": 1.1745125, "volume": 44281.0}, {"date": "2018-05-14", "close": 1.2308891, "volume": 17328.0}, {"date": "2018-05-15", "close": 1.3436423, "volume": 233363.0}, {"date": "2018-05-16", "close": 1.315454, "volume": 60487.0}, {"date": "2018-05-17", "close": 1.24498325, "volume": 42410.0}, {"date": "2018-05-18", "close": 1.2402852, "volume": 21214.0}, {"date": "2018-05-21", "close": 1.2120969, "volume": 19150.0}, {"date": "2018-05-22", "close": 1.2027008, "volume": 64455.0}, {"date": "2018-05-23", "close": 1.15102225, "volume": 28702.0}, {"date": "2018-05-24", "close": 1.1463242, "volume": 889903.0}, {"date": "2018-05-25", "close": 1.15102225, "volume": 66562.0}, {"date": "2018-05-28", "close": 1.127532, "volume": 67077.0}, {"date": "2018-05-29", "close": 1.1369281, "volume": 46337.0}, {"date": "2018-05-30", "close": 1.15102225, "volume": 26413.0}, {"date": "2018-05-31", "close": 1.14162615, "volume": 165806.0}, {"date": "2018-06-01", "close": 1.1369281, "volume": 1058184.0}, {"date": "2018-06-04", "close": 1.127532, "volume": 42571.0}, {"date": "2018-06-05", "close": 1.1369281, "volume": 114837.0}, {"date": "2018-06-06", "close": 1.1181359, "volume": 106875.0}, {"date": "2018-06-07", "close": 1.0805515, "volume": 27671.0}, {"date": "2018-06-08", "close": 1.1369281, "volume": 45764.0}, {"date": "2018-06-12", "close": 1.13223005, "volume": 23337.0}, {"date": "2018-06-13", "close": 1.15102225, "volume": 36981.0}, {"date": "2018-06-14", "close": 1.1087398, "volume": 21286.0}, {"date": "2018-06-15", "close": 1.1745125, "volume": 8301.0}, {"date": "2018-06-18", "close": 1.1651164, "volume": 5379.0}, {"date": "2018-06-22", "close": 1.1651164, "volume": 1729.0}, {"date": "2018-06-25", "close": 1.0993437, "volume": 64672.0}, {"date": "2018-06-26", "close": 1.0899476, "volume": 40892.0}, {"date": "2018-06-27", "close": 1.08524955, "volume": 2661.0}, {"date": "2018-06-28", "close": 1.0899476, "volume": 21285.0}, {"date": "2018-07-02", "close": 1.127532, "volume": 46621.0}, {"date": "2018-07-03", "close": 1.11343785, "volume": 9701.0}, {"date": "2018-07-04", "close": 1.127532, "volume": 36974.0}, {"date": "2018-07-05", "close": 1.12283395, "volume": 28227.0}, {"date": "2018-07-06", "close": 1.0899476, "volume": 61420.0}, {"date": "2018-07-09", "close": 1.06645735, "volume": 62343.0}, {"date": "2018-07-10", "close": 1.05706125, "volume": 36109.0}, {"date": "2018-07-11", "close": 1.07585345, "volume": 41963.0}, {"date": "2018-07-13", "close": 1.09464565, "volume": 4920.0}, {"date": "2018-07-17", "close": 1.1745125, "volume": 89352.0}, {"date": "2018-07-18", "close": 1.1651164, "volume": 92253.0}, {"date": "2018-07-20", "close": 1.11343785, "volume": 13376.0}, {"date": "2018-07-23", "close": 1.127532, "volume": 5321.0}, {"date": "2018-07-24", "close": 1.1463242, "volume": 12157.0}, {"date": "2018-07-25", "close": 1.15102225, "volume": 20711.0}, {"date": "2018-07-26", "close": 1.1463242, "volume": 18320.0}, {"date": "2018-07-27", "close": 1.1557203, "volume": 19173.0}, {"date": "2018-07-30", "close": 1.127532, "volume": 15889.0}, {"date": "2018-08-02", "close": 1.1463242, "volume": 18130.0}, {"date": "2018-08-03", "close": 1.127532, "volume": 5508.0}, {"date": "2018-08-06", "close": 1.0993437, "volume": 32863.0}, {"date": "2018-08-07", "close": 1.1087398, "volume": 13196.0}, {"date": "2018-08-08", "close": 1.0993437, "volume": 34911.0}, {"date": "2018-08-09", "close": 1.10404175, "volume": 2565.0}, {"date": "2018-08-10", "close": 1.1181359, "volume": 21120.0}, {"date": "2018-08-13", "close": 1.12283395, "volume": 6985.0}, {"date": "2018-08-14", "close": 1.1087398, "volume": 25009.0}, {"date": "2018-08-15", "close": 1.08524955, "volume": 52744.0}, {"date": "2018-08-16", "close": 1.0899476, "volume": 77123.0}, {"date": "2018-08-17", "close": 1.11343785, "volume": 53873.0}, {"date": "2018-08-20", "close": 1.1087398, "volume": 14174.0}, {"date": "2018-08-21", "close": 1.1181359, "volume": 65985.0}, {"date": "2018-08-22", "close": 1.0993437, "volume": 1.0}, {"date": "2018-08-23", "close": 1.11343785, "volume": 14560.0}, {"date": "2018-08-24", "close": 1.11061902, "volume": 16591.0}, {"date": "2018-08-27", "close": 1.09464565, "volume": 4408.0}, {"date": "2018-08-30", "close": 1.0899476, "volume": 12460.0}, {"date": "2018-08-31", "close": 1.0993437, "volume": 16542.0}, {"date": "2018-09-04", "close": 1.08524955, "volume": 140082.0}, {"date": "2018-09-05", "close": 1.0711554, "volume": 33773.0}, {"date": "2018-09-06", "close": 1.0617593, "volume": 2661.0}, {"date": "2018-09-07", "close": 1.0617593, "volume": 2661.0}, {"date": "2018-09-10", "close": 1.0617593, "volume": 2148764.0}, {"date": "2018-09-11", "close": 1.0617593, "volume": 2129075.0}, {"date": "2018-09-12", "close": 1.0711554, "volume": 5321.0}, {"date": "2018-09-13", "close": 1.08524955, "volume": 21450.0}, {"date": "2018-09-14", "close": 1.0523632, "volume": 13799.0}, {"date": "2018-09-17", "close": 1.0523632, "volume": 3299.0}, {"date": "2018-09-19", "close": 1.0053827, "volume": 23414.0}, {"date": "2018-09-20", "close": 1.0711554, "volume": 7260.0}, {"date": "2018-09-24", "close": 1.033571, "volume": 46313.0}, {"date": "2018-09-26", "close": 1.0523632, "volume": 29800.0}, {"date": "2018-09-27", "close": 0.9865905, "volume": 34057.0}, {"date": "2018-09-28", "close": 1.0617593, "volume": 45439.0}, {"date": "2018-10-01", "close": 1.0617593, "volume": 24912.0}, {"date": "2018-10-03", "close": 1.03826905, "volume": 4602.0}, {"date": "2018-10-04", "close": 1.0147788, "volume": 23797.0}, {"date": "2018-10-05", "close": 1.033571, "volume": 10643.0}, {"date": "2018-10-08", "close": 1.033571, "volume": 40442.0}, {"date": "2018-10-09", "close": 1.0053827, "volume": 25543.0}, {"date": "2018-10-11", "close": 0.9959866, "volume": 18979.0}, {"date": "2018-10-12", "close": 0.98189245, "volume": 13151.0}, {"date": "2018-10-15", "close": 0.97249635, "volume": 15538.0}, {"date": "2018-10-16", "close": 0.93961, "volume": 34057.0}, {"date": "2018-10-17", "close": 0.93961, "volume": 28509.0}, {"date": "2018-10-19", "close": 0.9208178, "volume": 1756.0}, {"date": "2018-10-22", "close": 0.9302139, "volume": 20013.0}, {"date": "2018-10-23", "close": 0.9114217, "volume": 44894.0}, {"date": "2018-10-24", "close": 0.8926295, "volume": 7248.0}, {"date": "2018-10-25", "close": 0.9208178, "volume": 53214.0}, {"date": "2018-10-26", "close": 0.9208178, "volume": 107052.0}, {"date": "2018-10-31", "close": 0.88793145, "volume": 110992.0}, {"date": "2018-11-01", "close": 0.845649, "volume": 56109.0}, {"date": "2018-11-02", "close": 0.845649, "volume": 10508.0}, {"date": "2018-11-05", "close": 0.845649, "volume": 23946.0}, {"date": "2018-11-06", "close": 0.8362529, "volume": 5321.0}, {"date": "2018-11-07", "close": 0.8174607, "volume": 5954.0}, {"date": "2018-11-08", "close": 0.8268568, "volume": 14595.0}, {"date": "2018-11-09", "close": 0.8268568, "volume": 624.0}, {"date": "2018-11-26", "close": 0.7986685, "volume": 851.0}, {"date": "2018-11-27", "close": 0.74698995, "volume": 21545.0}, {"date": "2018-11-28", "close": 0.7234997, "volume": 22069.0}, {"date": "2018-11-29", "close": 0.6859153, "volume": 34033.0}, {"date": "2018-11-30", "close": 0.657727, "volume": 77859.0}, {"date": "2018-12-04", "close": 0.57786015, "volume": 68535.0}, {"date": "2018-12-05", "close": 0.6107465, "volume": 169707.0}, {"date": "2018-12-06", "close": 0.61544455, "volume": 28409.0}, {"date": "2018-12-10", "close": 0.61544455, "volume": 20556.0}, {"date": "2018-12-11", "close": 0.6201426, "volume": 12388.0}, {"date": "2018-12-12", "close": 0.5919543, "volume": 118468.0}, {"date": "2018-12-13", "close": 0.5919543, "volume": 33845.0}, {"date": "2018-12-14", "close": 0.5919543, "volume": 22849.0}, {"date": "2018-12-17", "close": 0.5731621, "volume": 22891.0}, {"date": "2018-12-18", "close": 0.563766, "volume": 44139.0}, {"date": "2018-12-19", "close": 0.5731621, "volume": 3619.0}, {"date": "2018-12-20", "close": 0.563766, "volume": 3590.0}, {"date": "2018-12-21", "close": 0.5731621, "volume": 16484.0}, {"date": "2018-12-24", "close": 0.5919543, "volume": 36494.0}, {"date": "2018-12-31", "close": 0.5919543, "volume": 8283.0}, {"date": "2019-01-03", "close": 0.6107465, "volume": 21285.0}, {"date": "2019-01-04", "close": 0.61544455, "volume": 2129.0}, {"date": "2019-01-07", "close": 0.6671231, "volume": 10643.0}, {"date": "2019-01-09", "close": 0.6859153, "volume": 10643.0}, {"date": "2019-01-11", "close": 0.751688, "volume": 48182.0}, {"date": "2019-01-14", "close": 0.751688, "volume": 5044.0}, {"date": "2019-01-17", "close": 0.77517825, "volume": 7521.0}, {"date": "2019-01-18", "close": 0.751688, "volume": 35922.0}, {"date": "2019-01-21", "close": 0.751688, "volume": 344.0}, {"date": "2019-01-22", "close": 0.7141036, "volume": 54227.0}, {"date": "2019-01-23", "close": 0.7141036, "volume": 1448.0}, {"date": "2019-01-24", "close": 0.7141036, "volume": 12239.0}, {"date": "2019-01-29", "close": 0.7047075, "volume": 3325.0}, {"date": "2019-01-30", "close": 0.6765192, "volume": 5309.0}, {"date": "2019-01-31", "close": 0.7047075, "volume": 18093.0}, {"date": "2019-02-11", "close": 0.657727, "volume": 5321.0}, {"date": "2019-02-12", "close": 0.6389348, "volume": 8325.0}, {"date": "2019-02-13", "close": 0.657727, "volume": 13516.0}, {"date": "2019-02-15", "close": 0.657727, "volume": 6705.0}, {"date": "2019-02-18", "close": 0.6107465, "volume": 105788.0}, {"date": "2019-02-19", "close": 0.6107465, "volume": 101221.0}, {"date": "2019-02-22", "close": 0.6013504, "volume": 379.0}, {"date": "2019-02-25", "close": 0.6107465, "volume": 21477.0}, {"date": "2019-02-26", "close": 0.6013504, "volume": 181216.0}, {"date": "2019-02-27", "close": 0.59665235, "volume": 2129.0}, {"date": "2019-02-28", "close": 0.563766, "volume": 115346.0}, {"date": "2019-03-01", "close": 0.5543699, "volume": 33180.0}, {"date": "2019-03-04", "close": 0.54027575, "volume": 61765.0}, {"date": "2019-03-05", "close": 0.563766, "volume": 52675.0}, {"date": "2019-03-06", "close": 0.5449738, "volume": 97128.0}, {"date": "2019-03-07", "close": 0.5449738, "volume": 64987.0}, {"date": "2019-03-08", "close": 0.5261816, "volume": 161769.0}, {"date": "2019-03-11", "close": 0.563766, "volume": 20885.0}, {"date": "2019-03-12", "close": 0.563766, "volume": 73759.0}, {"date": "2019-03-13", "close": 0.563766, "volume": 54858.0}, {"date": "2019-03-14", "close": 0.55906795, "volume": 39660.0}, {"date": "2019-03-15", "close": 0.563766, "volume": 47892.0}, {"date": "2019-03-18", "close": 0.563766, "volume": 31928.0}, {"date": "2019-03-19", "close": 0.563766, "volume": 85142.0}, {"date": "2019-03-20", "close": 0.563766, "volume": 95784.0}, {"date": "2019-03-27", "close": 0.5355777, "volume": 136376.0}, {"date": "2019-03-28", "close": 0.55906795, "volume": 115716.0}, {"date": "2019-03-29", "close": 0.563766, "volume": 36752.0}, {"date": "2019-04-02", "close": 0.563766, "volume": 17028.0}, {"date": "2019-04-03", "close": 0.5449738, "volume": 41721.0}, {"date": "2019-04-04", "close": 0.5449738, "volume": 21683.0}, {"date": "2019-04-05", "close": 0.5449738, "volume": 5321.0}, {"date": "2019-04-09", "close": 0.5261816, "volume": 173214.0}, {"date": "2019-04-11", "close": 0.5261816, "volume": 2729.0}, {"date": "2019-04-16", "close": 0.5261816, "volume": 10322.0}, {"date": "2019-04-17", "close": 0.5261816, "volume": 475214.0}, {"date": "2019-04-23", "close": 0.5731621, "volume": 125765.0}, {"date": "2019-04-24", "close": 0.5543699, "volume": 77630.0}, {"date": "2019-04-26", "close": 0.54027575, "volume": 19157.0}, {"date": "2019-04-29", "close": 0.6107465, "volume": 1769.0}, {"date": "2019-04-30", "close": 0.563766, "volume": 10375.0}, {"date": "2019-05-01", "close": 0.563766, "volume": 10430.0}, {"date": "2019-05-02", "close": 0.5543699, "volume": 31928.0}, {"date": "2019-05-03", "close": 0.55906795, "volume": 21143.0}, {"date": "2019-05-07", "close": 0.55906795, "volume": 12239.0}, {"date": "2019-05-08", "close": 0.54967185, "volume": 4250.0}, {"date": "2019-05-09", "close": 0.55906795, "volume": 5263.0}, {"date": "2019-05-10", "close": 0.55906795, "volume": 1506.0}, {"date": "2019-05-14", "close": 0.55906795, "volume": 26607.0}, {"date": "2019-05-15", "close": 0.5543699, "volume": 939.0}, {"date": "2019-05-16", "close": 0.5543699, "volume": 23095.0}, {"date": "2019-05-17", "close": 0.563766, "volume": 220296.0}, {"date": "2019-05-20", "close": 0.5449738, "volume": 44946.0}, {"date": "2019-05-21", "close": 0.5355777, "volume": 55318.0}, {"date": "2019-05-22", "close": 0.53087965, "volume": 16201.0}, {"date": "2019-05-23", "close": 0.53087965, "volume": 1346.0}, {"date": "2019-05-30", "close": 0.54027575, "volume": 12473.0}, {"date": "2019-05-31", "close": 0.54027575, "volume": 17709.0}, {"date": "2019-06-03", "close": 0.54027575, "volume": 325.0}, {"date": "2019-06-04", "close": 0.5355777, "volume": 32673.0}, {"date": "2019-06-05", "close": 0.54027575, "volume": 5428.0}, {"date": "2019-06-06", "close": 0.54027575, "volume": 2129.0}, {"date": "2019-06-11", "close": 0.5073894, "volume": 182098.0}, {"date": "2019-06-12", "close": 0.49329525, "volume": 134854.0}, {"date": "2019-06-13", "close": 0.469805, "volume": 8624.0}, {"date": "2019-06-14", "close": 0.4604089, "volume": 66802.0}, {"date": "2019-06-17", "close": 0.45571085, "volume": 546088.0}, {"date": "2019-06-18", "close": 0.45571085, "volume": 16281.0}, {"date": "2019-06-19", "close": 0.5167855, "volume": 85605.0}, {"date": "2019-06-20", "close": 0.51208745, "volume": 3661.0}, {"date": "2019-06-21", "close": 0.49329525, "volume": 195816.0}, {"date": "2019-06-24", "close": 0.50269135, "volume": 23946.0}, {"date": "2019-06-25", "close": 0.49329525, "volume": 78189.0}, {"date": "2019-06-26", "close": 0.4604089, "volume": 59421.0}, {"date": "2019-06-27", "close": 0.4604089, "volume": 67049.0}, {"date": "2019-06-28", "close": 0.49329525, "volume": 24564.0}, {"date": "2019-07-02", "close": 0.45571085, "volume": 12296.0}, {"date": "2019-07-03", "close": 0.43691865, "volume": 209696.0}, {"date": "2019-07-04", "close": 0.4228245, "volume": 24385.0}, {"date": "2019-07-05", "close": 0.4322206, "volume": 21338.0}, {"date": "2019-07-08", "close": 0.4322206, "volume": 47697.0}, {"date": "2019-07-09", "close": 0.4228245, "volume": 32673.0}, {"date": "2019-07-10", "close": 0.4040323, "volume": 11772.0}, {"date": "2019-07-12", "close": 0.44631475, "volume": 12940.0}, {"date": "2019-07-15", "close": 0.48389915, "volume": 55342.0}, {"date": "2019-07-16", "close": 0.4604089, "volume": 44699.0}, {"date": "2019-07-17", "close": 0.4885972, "volume": 40815.0}, {"date": "2019-07-18", "close": 0.469805, "volume": 2129.0}, {"date": "2019-07-19", "close": 0.51208745, "volume": 5321.0}, {"date": "2019-07-23", "close": 0.4885972, "volume": 34565.0}, {"date": "2019-07-25", "close": 0.5073894, "volume": 16247.0}, {"date": "2019-07-30", "close": 0.47450305, "volume": 25543.0}, {"date": "2019-08-01", "close": 0.48389915, "volume": 1891.0}, {"date": "2019-08-02", "close": 0.4885972, "volume": 214156.0}, {"date": "2019-08-05", "close": 0.4885972, "volume": 92999.0}, {"date": "2019-08-06", "close": 0.4604089, "volume": 111869.0}, {"date": "2019-08-08", "close": 0.45571085, "volume": 47892.0}, {"date": "2019-08-09", "close": 0.45571085, "volume": 79167.0}, {"date": "2019-08-12", "close": 0.4416167, "volume": 45703.0}, {"date": "2019-08-13", "close": 0.4416167, "volume": 5321.0}, {"date": "2019-08-14", "close": 0.4322206, "volume": 114241.0}, {"date": "2019-08-15", "close": 0.4416167, "volume": 22856.0}, {"date": "2019-08-19", "close": 0.4134284, "volume": 13396.0}, {"date": "2019-08-20", "close": 0.4416167, "volume": 105944.0}, {"date": "2019-08-28", "close": 0.4416167, "volume": 15432.0}, {"date": "2019-08-30", "close": 0.469805, "volume": 146585.0}, {"date": "2019-09-02", "close": 0.469805, "volume": 83986.0}, {"date": "2019-09-03", "close": 0.47450305, "volume": 85103.0}, {"date": "2019-09-04", "close": 0.469805, "volume": 9046.0}, {"date": "2019-09-09", "close": 0.4792011, "volume": 45606.0}, {"date": "2019-09-11", "close": 0.4792011, "volume": 460583.0}, {"date": "2019-09-12", "close": 0.469805, "volume": 2244975.0}, {"date": "2019-09-13", "close": 0.469805, "volume": 279404.0}, {"date": "2019-09-16", "close": 0.5167855, "volume": 253869.0}, {"date": "2019-09-17", "close": 0.55906795, "volume": 123089.0}, {"date": "2019-09-18", "close": 0.55906795, "volume": 96650.0}, {"date": "2019-09-19", "close": 0.5825582, "volume": 53777.0}, {"date": "2019-09-20", "close": 0.62484065, "volume": 55463.0}, {"date": "2019-09-23", "close": 0.6201426, "volume": 14623.0}, {"date": "2019-09-24", "close": 0.60604845, "volume": 47663.0}, {"date": "2019-09-25", "close": 0.6013504, "volume": 70137.0}, {"date": "2019-09-30", "close": 0.61544455, "volume": 16937.0}, {"date": "2019-10-02", "close": 0.6389348, "volume": 18611.0}, {"date": "2019-10-03", "close": 0.6107465, "volume": 57904.0}, {"date": "2019-10-04", "close": 0.751688, "volume": 164253.0}, {"date": "2019-10-07", "close": 0.7047075, "volume": 101113.0}, {"date": "2019-10-08", "close": 0.6953114, "volume": 26251.0}, {"date": "2019-10-09", "close": 0.6953114, "volume": 85093.0}, {"date": "2019-10-10", "close": 0.6765192, "volume": 38520.0}, {"date": "2019-10-11", "close": 0.6671231, "volume": 20184.0}, {"date": "2019-10-14", "close": 0.6671231, "volume": 105271.0}, {"date": "2019-10-15", "close": 0.6671231, "volume": 68999.0}, {"date": "2019-10-16", "close": 0.66242505, "volume": 64729.0}, {"date": "2019-10-17", "close": 0.6671231, "volume": 6454.0}, {"date": "2019-10-18", "close": 0.657727, "volume": 46519.0}, {"date": "2019-10-21", "close": 0.6765192, "volume": 37066.0}, {"date": "2019-10-22", "close": 0.68121725, "volume": 85162.0}, {"date": "2019-10-23", "close": 0.6859153, "volume": 10643.0}, {"date": "2019-10-25", "close": 0.6859153, "volume": 44921.0}, {"date": "2019-10-28", "close": 0.68121725, "volume": 3464.0}, {"date": "2019-10-29", "close": 0.6765192, "volume": 36979.0}, {"date": "2019-10-30", "close": 0.6765192, "volume": 69178.0}, {"date": "2019-11-01", "close": 0.6671231, "volume": 32673.0}, {"date": "2019-11-06", "close": 0.6671231, "volume": 10643.0}, {"date": "2019-11-07", "close": 0.6671231, "volume": 21285.0}, {"date": "2019-11-11", "close": 0.6765192, "volume": 2129.0}, {"date": "2019-11-12", "close": 0.6765192, "volume": 2395.0}, {"date": "2019-11-14", "close": 0.67182115, "volume": 58535.0}, {"date": "2019-11-15", "close": 0.67182115, "volume": 113684.0}, {"date": "2019-11-18", "close": 0.657727, "volume": 41230.0}, {"date": "2019-11-19", "close": 0.657727, "volume": 15964.0}, {"date": "2019-11-20", "close": 0.6483309, "volume": 3562.0}, {"date": "2019-11-21", "close": 0.657727, "volume": 27400.0}, {"date": "2019-11-22", "close": 0.657727, "volume": 7207.0}, {"date": "2019-11-25", "close": 0.66242505, "volume": 5114.0}, {"date": "2019-11-27", "close": 0.6671231, "volume": 5321.0}, {"date": "2019-11-28", "close": 0.6483309, "volume": 2709.0}, {"date": "2019-11-29", "close": 0.6483309, "volume": 48840.0}, {"date": "2019-12-02", "close": 0.6483309, "volume": 5418.0}, {"date": "2019-12-04", "close": 0.6483309, "volume": 10111.0}, {"date": "2019-12-05", "close": 0.6483309, "volume": 51285.0}, {"date": "2019-12-06", "close": 0.64363285, "volume": 51617.0}, {"date": "2019-12-11", "close": 0.6389348, "volume": 92395.0}, {"date": "2019-12-12", "close": 0.6295387, "volume": 79124.0}, {"date": "2019-12-16", "close": 0.6389348, "volume": 250104.0}, {"date": "2019-12-17", "close": 0.6389348, "volume": 38539.0}, {"date": "2019-12-19", "close": 0.66242505, "volume": 85985.0}, {"date": "2019-12-20", "close": 0.657727, "volume": 161399.0}, {"date": "2019-12-23", "close": 0.657727, "volume": 13578.0}, {"date": "2019-12-24", "close": 0.6483309, "volume": 3983.0}, {"date": "2019-12-30", "close": 0.6671231, "volume": 53214.0}, {"date": "2019-12-31", "close": 0.6859153, "volume": 50091.0}, {"date": "2020-01-02", "close": 0.69061335, "volume": 24223.0}, {"date": "2020-01-03", "close": 0.6953114, "volume": 33562.0}, {"date": "2020-01-06", "close": 0.68121725, "volume": 1086.0}, {"date": "2020-01-07", "close": 0.6953114, "volume": 67416.0}, {"date": "2020-01-08", "close": 0.6953114, "volume": 10057.0}, {"date": "2020-01-09", "close": 0.6953114, "volume": 36313.0}, {"date": "2020-01-10", "close": 0.6953114, "volume": 36312.0}, {"date": "2020-01-13", "close": 0.71880165, "volume": 59689.0}, {"date": "2020-01-14", "close": 0.7234997, "volume": 7982.0}, {"date": "2020-01-16", "close": 0.751688, "volume": 2661.0}, {"date": "2020-01-17", "close": 0.7328958, "volume": 16709.0}, {"date": "2020-01-20", "close": 0.78457435, "volume": 14637.0}, {"date": "2020-01-21", "close": 0.76578215, "volume": 28524.0}, {"date": "2020-01-22", "close": 0.7610841, "volume": 23095.0}, {"date": "2020-01-24", "close": 0.845649, "volume": 68742.0}, {"date": "2020-01-28", "close": 0.8174607, "volume": 9905.0}, {"date": "2020-01-29", "close": 0.845649, "volume": 100452.0}, {"date": "2020-01-30", "close": 0.8080646, "volume": 28233.0}, {"date": "2020-01-31", "close": 0.8080646, "volume": 483.0}, {"date": "2020-02-03", "close": 0.7986685, "volume": 2863.0}, {"date": "2020-02-05", "close": 0.8080646, "volume": 3193.0}, {"date": "2020-02-06", "close": 0.8174607, "volume": 57573.0}, {"date": "2020-02-10", "close": 0.7986685, "volume": 541229.0}, {"date": "2020-02-11", "close": 0.7798763, "volume": 58698.0}, {"date": "2020-02-13", "close": 0.7986685, "volume": 7982.0}, {"date": "2020-02-17", "close": 0.81276265, "volume": 13892.0}, {"date": "2020-02-20", "close": 0.79397045, "volume": 6452.0}, {"date": "2020-02-24", "close": 0.7798763, "volume": 57691.0}, {"date": "2020-02-25", "close": 0.73759385, "volume": 126027.0}, {"date": "2020-02-27", "close": 0.68121725, "volume": 22655.0}, {"date": "2020-02-28", "close": 0.6859153, "volume": 53214.0}, {"date": "2020-03-02", "close": 0.68121725, "volume": 2661.0}, {"date": "2020-03-04", "close": 0.6483309, "volume": 115454.0}, {"date": "2020-03-05", "close": 0.6107465, "volume": 10984.0}, {"date": "2020-03-06", "close": 0.5355777, "volume": 58647.0}, {"date": "2020-03-09", "close": 0.50269135, "volume": 236211.0}, {"date": "2020-03-10", "close": 0.4792011, "volume": 16466.0}, {"date": "2020-03-11", "close": 0.5167855, "volume": 140557.0}, {"date": "2020-03-12", "close": 0.469805, "volume": 110047.0}, {"date": "2020-03-13", "close": 0.4604089, "volume": 127774.0}, {"date": "2020-03-16", "close": 0.4228245, "volume": 31665.0}, {"date": "2020-03-17", "close": 0.469805, "volume": 67637.0}, {"date": "2020-03-19", "close": 0.4228245, "volume": 11441.0}, {"date": "2020-03-23", "close": 0.4228245, "volume": 20487.0}, {"date": "2020-03-25", "close": 0.4228245, "volume": 30332.0}, {"date": "2020-03-26", "close": 0.4416167, "volume": 13303.0}, {"date": "2020-03-27", "close": 0.469805, "volume": 49345.0}, {"date": "2020-03-30", "close": 0.469805, "volume": 23467.0}, {"date": "2020-03-31", "close": 0.5355777, "volume": 99971.0}, {"date": "2020-04-01", "close": 0.5355777, "volume": 19689.0}, {"date": "2020-04-03", "close": 0.563766, "volume": 21366.0}, {"date": "2020-04-06", "close": 0.6107465, "volume": 4922.0}, {"date": "2020-04-07", "close": 0.6013504, "volume": 4257.0}, {"date": "2020-04-15", "close": 0.6765192, "volume": 105621.0}, {"date": "2020-04-22", "close": 0.6201426, "volume": 16084.0}, {"date": "2020-04-23", "close": 0.6201426, "volume": 1112.0}, {"date": "2020-04-24", "close": 0.62484065, "volume": 26140.0}, {"date": "2020-05-01", "close": 0.6013504, "volume": 3597.0}, {"date": "2020-05-08", "close": 0.57786015, "volume": 221210.0}, {"date": "2020-05-11", "close": 0.6013504, "volume": 71506.0}, {"date": "2020-05-13", "close": 0.5825582, "volume": 46994.0}, {"date": "2020-05-19", "close": 0.6201426, "volume": 8582.0}, {"date": "2020-05-20", "close": 0.6107465, "volume": 13836.0}, {"date": "2020-05-21", "close": 0.6201426, "volume": 43023.0}, {"date": "2020-05-25", "close": 0.63423675, "volume": 8336.0}, {"date": "2020-05-26", "close": 0.6483309, "volume": 9578.0}, {"date": "2020-06-02", "close": 0.6483309, "volume": 22921.0}, {"date": "2020-06-03", "close": 0.63423675, "volume": 47176.0}, {"date": "2020-06-04", "close": 0.5825582, "volume": 20142.0}, {"date": "2020-06-05", "close": 0.63423675, "volume": 14245.0}, {"date": "2020-06-09", "close": 0.6201426, "volume": 26249.0}, {"date": "2020-06-10", "close": 0.657727, "volume": 43110.0}, {"date": "2020-06-12", "close": 0.6201426, "volume": 46711.0}, {"date": "2020-06-15", "close": 0.6013504, "volume": 17028.0}, {"date": "2020-06-16", "close": 0.6013504, "volume": 40952.0}, {"date": "2020-06-18", "close": 0.62484065, "volume": 4212.0}, {"date": "2020-06-19", "close": 0.61544455, "volume": 1363322.0}, {"date": "2020-06-23", "close": 0.61544455, "volume": 57421.0}, {"date": "2020-06-24", "close": 0.6295387, "volume": 33653.0}, {"date": "2020-06-25", "close": 0.6201426, "volume": 28647.0}, {"date": "2020-06-26", "close": 0.64363285, "volume": 54510.0}, {"date": "2020-06-29", "close": 0.6107465, "volume": 35121.0}, {"date": "2020-06-30", "close": 0.60604845, "volume": 111737.0}, {"date": "2020-07-01", "close": 0.6107465, "volume": 49315.0}, {"date": "2020-07-02", "close": 0.6013504, "volume": 68941.0}, {"date": "2020-07-03", "close": 0.6013504, "volume": 38375.0}, {"date": "2020-07-06", "close": 0.6201426, "volume": 4424.0}, {"date": "2020-07-10", "close": 0.6201426, "volume": 35420.0}, {"date": "2020-07-13", "close": 0.7141036, "volume": 34137.0}, {"date": "2020-07-14", "close": 0.6671231, "volume": 808.0}, {"date": "2020-07-15", "close": 0.6765192, "volume": 66494.0}, {"date": "2020-07-16", "close": 0.6765192, "volume": 1064.0}, {"date": "2020-07-21", "close": 0.6953114, "volume": 8403.0}, {"date": "2020-07-24", "close": 0.657727, "volume": 63532.0}, {"date": "2020-07-27", "close": 0.6859153, "volume": 42470.0}, {"date": "2020-07-29", "close": 0.6859153, "volume": 17560.0}, {"date": "2020-07-30", "close": 0.6953114, "volume": 2339.0}, {"date": "2020-08-06", "close": 0.69061335, "volume": 701.0}, {"date": "2020-08-07", "close": 0.69061335, "volume": 3.0}, {"date": "2020-08-10", "close": 0.7047075, "volume": 134730.0}, {"date": "2020-08-13", "close": 0.7047075, "volume": 128514.0}, {"date": "2020-08-19", "close": 0.7047075, "volume": 61859.0}, {"date": "2020-08-20", "close": 0.7047075, "volume": 22350.0}, {"date": "2020-08-25", "close": 0.6859153, "volume": 1362.0}, {"date": "2020-08-26", "close": 0.6859153, "volume": 843.0}, {"date": "2020-08-27", "close": 0.7422919, "volume": 106944.0}, {"date": "2020-08-28", "close": 0.74698995, "volume": 54793.0}, {"date": "2020-08-31", "close": 0.7328958, "volume": 27048.0}, {"date": "2020-09-01", "close": 0.7422919, "volume": 20664.0}, {"date": "2020-09-02", "close": 0.7234997, "volume": 18423.0}, {"date": "2020-09-03", "close": 0.7328958, "volume": 13836.0}, {"date": "2020-09-07", "close": 0.7892724, "volume": 120672.0}, {"date": "2020-09-08", "close": 0.7986685, "volume": 80798.0}, {"date": "2020-09-09", "close": 0.7704802, "volume": 91174.0}, {"date": "2020-09-11", "close": 0.7704802, "volume": 751053.0}, {"date": "2020-09-15", "close": 0.751688, "volume": 13303.0}, {"date": "2020-09-16", "close": 0.7892724, "volume": 196148.0}, {"date": "2020-09-21", "close": 0.75867966, "volume": 159717.0}, {"date": "2020-09-22", "close": 0.73947258, "volume": 86666.0}, {"date": "2020-09-23", "close": 0.74907612, "volume": 161740.0}, {"date": "2020-09-24", "close": 0.7682832, "volume": 115995.0}, {"date": "2020-09-25", "close": 0.7202655, "volume": 203826.0}, {"date": "2020-09-28", "close": 0.71066196, "volume": 334175.0}, {"date": "2020-09-29", "close": 0.71066196, "volume": 419728.0}, {"date": "2020-09-30", "close": 0.71066196, "volume": 346323.0}, {"date": "2020-10-01", "close": 0.70586019, "volume": 66471.0}, {"date": "2020-10-05", "close": 0.70586019, "volume": 71435.0}, {"date": "2020-10-06", "close": 0.71066196, "volume": 198087.0}, {"date": "2020-10-07", "close": 0.70105842, "volume": 44281.0}, {"date": "2020-10-09", "close": 0.71066196, "volume": 250006.0}, {"date": "2020-10-12", "close": 0.71066196, "volume": 219097.0}, {"date": "2020-10-13", "close": 0.70105842, "volume": 63293.0}, {"date": "2020-10-14", "close": 0.68185134, "volume": 107331.0}, {"date": "2020-10-15", "close": 0.68185134, "volume": 93557.0}, {"date": "2020-10-16", "close": 0.68665311, "volume": 62907.0}, {"date": "2020-10-19", "close": 0.69145488, "volume": 53105.0}, {"date": "2020-10-20", "close": 0.67704957, "volume": 46777.0}, {"date": "2020-10-21", "close": 0.67704957, "volume": 186772.0}, {"date": "2020-10-22", "close": 0.66744603, "volume": 46733.0}, {"date": "2020-10-23", "close": 0.66264426, "volume": 93660.0}, {"date": "2020-10-26", "close": 0.64343718, "volume": 12477.0}, {"date": "2020-10-27", "close": 0.64343718, "volume": 138796.0}, {"date": "2020-10-28", "close": 0.66264426, "volume": 39851.0}, {"date": "2020-10-29", "close": 0.62903187, "volume": 55589.0}, {"date": "2020-10-30", "close": 0.64343718, "volume": 78147.0}, {"date": "2020-11-02", "close": 0.59541948, "volume": 151828.0}, {"date": "2020-11-03", "close": 0.6242301, "volume": 36315.0}, {"date": "2020-11-04", "close": 0.63383364, "volume": 3809.0}, {"date": "2020-11-05", "close": 0.64823895, "volume": 1041.0}, {"date": "2020-11-06", "close": 0.63863541, "volume": 197116.0}, {"date": "2020-11-09", "close": 0.60982479, "volume": 112413.0}, {"date": "2020-11-10", "close": 0.65784249, "volume": 153516.0}, {"date": "2020-11-11", "close": 0.6242301, "volume": 92062.0}, {"date": "2020-11-12", "close": 0.62903187, "volume": 51307.0}, {"date": "2020-11-13", "close": 0.63383364, "volume": 119409.0}, {"date": "2020-11-16", "close": 0.63383364, "volume": 33655.0}, {"date": "2020-11-17", "close": 0.62903187, "volume": 102920.0}, {"date": "2020-11-18", "close": 0.62903187, "volume": 162331.0}, {"date": "2020-11-19", "close": 0.6242301, "volume": 189874.0}, {"date": "2020-11-20", "close": 0.6242301, "volume": 946173.0}, {"date": "2020-11-23", "close": 0.62903187, "volume": 247070.0}, {"date": "2020-11-24", "close": 0.64343718, "volume": 64067.0}, {"date": "2020-11-25", "close": 0.64343718, "volume": 229083.0}, {"date": "2020-11-26", "close": 0.64343718, "volume": 271797.0}, {"date": "2020-11-27", "close": 0.64823895, "volume": 199609.0}, {"date": "2020-11-30", "close": 0.64823895, "volume": 6015.0}, {"date": "2020-12-01", "close": 0.6242301, "volume": 99012.0}, {"date": "2020-12-02", "close": 0.6242301, "volume": 94839.0}, {"date": "2020-12-03", "close": 0.63863541, "volume": 137773.0}, {"date": "2020-12-04", "close": 0.69145488, "volume": 328509.0}, {"date": "2020-12-07", "close": 0.6722478, "volume": 103373.0}, {"date": "2020-12-08", "close": 0.6722478, "volume": 21802.0}, {"date": "2020-12-09", "close": 0.6722478, "volume": 140484.0}, {"date": "2020-12-10", "close": 0.66264426, "volume": 96243.0}, {"date": "2020-12-11", "close": 0.66264426, "volume": 53573.0}, {"date": "2020-12-14", "close": 0.62903187, "volume": 238910.0}, {"date": "2020-12-15", "close": 0.65304072, "volume": 318618.0}, {"date": "2020-12-16", "close": 0.61942833, "volume": 498063.0}, {"date": "2020-12-17", "close": 0.63863541, "volume": 510427.0}, {"date": "2020-12-18", "close": 0.6242301, "volume": 41653.0}, {"date": "2020-12-21", "close": 0.6242301, "volume": 36445.0}, {"date": "2020-12-22", "close": 0.64823895, "volume": 213632.0}, {"date": "2020-12-23", "close": 0.62903187, "volume": 726632.0}, {"date": "2020-12-24", "close": 0.63863541, "volume": 61551.0}, {"date": "2020-12-29", "close": 0.65304072, "volume": 228301.0}, {"date": "2020-12-30", "close": 0.63863541, "volume": 71566.0}, {"date": "2020-12-31", "close": 0.64823895, "volume": 95930.0}, {"date": "2021-01-04", "close": 0.65304072, "volume": 126362.0}, {"date": "2021-01-05", "close": 0.66744603, "volume": 24330.0}, {"date": "2021-01-06", "close": 0.68665311, "volume": 522235.0}, {"date": "2021-01-07", "close": 0.6722478, "volume": 36133.0}, {"date": "2021-01-11", "close": 0.66264426, "volume": 53947.0}, {"date": "2021-01-12", "close": 0.65304072, "volume": 70012.0}, {"date": "2021-01-13", "close": 0.65784249, "volume": 10192.0}, {"date": "2021-01-14", "close": 0.64343718, "volume": 155696.0}, {"date": "2021-01-15", "close": 0.66744603, "volume": 25857.0}, {"date": "2021-01-18", "close": 0.66744603, "volume": 90173.0}, {"date": "2021-01-19", "close": 0.67704957, "volume": 508317.0}, {"date": "2021-01-20", "close": 0.6722478, "volume": 21367.0}, {"date": "2021-01-21", "close": 0.68185134, "volume": 15619.0}, {"date": "2021-01-22", "close": 0.67704957, "volume": 60394.0}, {"date": "2021-01-25", "close": 0.65304072, "volume": 19683.0}, {"date": "2021-01-27", "close": 0.6722478, "volume": 778244.0}, {"date": "2021-01-29", "close": 0.6722478, "volume": 41651.0}, {"date": "2021-02-01", "close": 0.61942833, "volume": 366466.0}, {"date": "2021-02-02", "close": 0.61942833, "volume": 91483.0}, {"date": "2021-02-03", "close": 0.63383364, "volume": 24135.0}, {"date": "2021-02-04", "close": 0.63383364, "volume": 97309.0}, {"date": "2021-02-05", "close": 0.66264426, "volume": 79351.0}, {"date": "2021-02-08", "close": 0.63383364, "volume": 57336.0}, {"date": "2021-02-09", "close": 0.64343718, "volume": 61916.0}, {"date": "2021-02-10", "close": 0.63383364, "volume": 15714.0}, {"date": "2021-02-11", "close": 0.63383364, "volume": 25642.0}, {"date": "2021-02-12", "close": 0.6242301, "volume": 160249.0}, {"date": "2021-02-15", "close": 0.6242301, "volume": 8822304.0}, {"date": "2021-02-16", "close": 0.6242301, "volume": 219955.0}, {"date": "2021-02-17", "close": 0.65304072, "volume": 33338.0}, {"date": "2021-02-18", "close": 0.64823895, "volume": 124712.0}, {"date": "2021-02-19", "close": 0.6242301, "volume": 124084.0}, {"date": "2021-02-22", "close": 0.61462656, "volume": 93381.0}, {"date": "2021-02-23", "close": 0.61462656, "volume": 32798.0}, {"date": "2021-02-24", "close": 0.61462656, "volume": 194233.0}, {"date": "2021-02-25", "close": 0.65304072, "volume": 219039.0}, {"date": "2021-02-26", "close": 0.65784249, "volume": 162251.0}, {"date": "2021-03-01", "close": 0.68665311, "volume": 30345.0}, {"date": "2021-03-02", "close": 0.65784249, "volume": 52943.0}, {"date": "2021-03-03", "close": 0.66264426, "volume": 42200.0}, {"date": "2021-03-04", "close": 0.68185134, "volume": 23269.0}, {"date": "2021-03-05", "close": 0.65784249, "volume": 9552.0}, {"date": "2021-03-08", "close": 0.66744603, "volume": 136968.0}, {"date": "2021-03-09", "close": 0.65784249, "volume": 29766.0}, {"date": "2021-03-10", "close": 0.65304072, "volume": 10413.0}, {"date": "2021-03-11", "close": 0.6722478, "volume": 380329.0}, {"date": "2021-03-12", "close": 0.6722478, "volume": 29578.0}, {"date": "2021-03-15", "close": 0.68185134, "volume": 214853.0}, {"date": "2021-03-16", "close": 0.69145488, "volume": 55919.0}, {"date": "2021-03-17", "close": 0.70105842, "volume": 83447.0}, {"date": "2021-03-18", "close": 0.71066196, "volume": 93436.0}, {"date": "2021-03-19", "close": 0.73947258, "volume": 78818.0}, {"date": "2021-03-22", "close": 0.72506727, "volume": 45666.0}, {"date": "2021-03-23", "close": 0.71066196, "volume": 70615.0}, {"date": "2021-03-24", "close": 0.73467081, "volume": 59380.0}, {"date": "2021-03-25", "close": 0.7682832, "volume": 48324.0}, {"date": "2021-03-26", "close": 0.77788674, "volume": 44455.0}, {"date": "2021-03-29", "close": 0.79229205, "volume": 237929.0}, {"date": "2021-03-30", "close": 0.7202655, "volume": 9527.0}, {"date": "2021-03-31", "close": 0.78268851, "volume": 96329.0}, {"date": "2021-04-01", "close": 0.80669736, "volume": 88426.0}, {"date": "2021-04-06", "close": 0.80669736, "volume": 178962.0}, {"date": "2021-04-07", "close": 0.78749028, "volume": 74994.0}, {"date": "2021-04-08", "close": 0.80669736, "volume": 545629.0}, {"date": "2021-04-09", "close": 0.78749028, "volume": 141802.0}, {"date": "2021-04-12", "close": 0.83550798, "volume": 159746.0}, {"date": "2021-04-13", "close": 0.8643186, "volume": 204719.0}, {"date": "2021-04-14", "close": 0.8643186, "volume": 108872.0}, {"date": "2021-04-15", "close": 0.84511152, "volume": 47020.0}, {"date": "2021-04-19", "close": 0.88832745, "volume": 187649.0}, {"date": "2021-04-20", "close": 0.84511152, "volume": 127185.0}, {"date": "2021-04-21", "close": 0.84991329, "volume": 55070.0}, {"date": "2021-04-22", "close": 0.83550798, "volume": 2532.0}, {"date": "2021-04-23", "close": 0.83070621, "volume": 13031.0}, {"date": "2021-04-27", "close": 0.83070621, "volume": 13856.0}, {"date": "2021-04-28", "close": 0.84511152, "volume": 115101.0}, {"date": "2021-04-29", "close": 0.85471506, "volume": 98279.0}, {"date": "2021-04-30", "close": 0.82590444, "volume": 42260.0}, {"date": "2021-05-03", "close": 0.84030975, "volume": 78062.0}, {"date": "2021-05-04", "close": 0.84511152, "volume": 834050.0}, {"date": "2021-05-05", "close": 0.85471506, "volume": 29363.0}, {"date": "2021-05-06", "close": 0.8643186, "volume": 81905.0}, {"date": "2021-05-07", "close": 0.8643186, "volume": 33633.0}, {"date": "2021-05-10", "close": 0.88352568, "volume": 159406.0}, {"date": "2021-05-11", "close": 0.88352568, "volume": 111593.0}, {"date": "2021-05-12", "close": 0.87392214, "volume": 2329.0}, {"date": "2021-05-13", "close": 0.87392214, "volume": 19784.0}, {"date": "2021-05-14", "close": 0.85471506, "volume": 33947.0}, {"date": "2021-05-17", "close": 0.84511152, "volume": 3306.0}, {"date": "2021-05-18", "close": 0.8643186, "volume": 48941.0}, {"date": "2021-05-19", "close": 0.84511152, "volume": 27211.0}, {"date": "2021-05-20", "close": 0.84511152, "volume": 14763.0}, {"date": "2021-05-21", "close": 0.83550798, "volume": 145580.0}, {"date": "2021-05-24", "close": 0.82110267, "volume": 16028.0}, {"date": "2021-05-25", "close": 0.82110267, "volume": 34032.0}, {"date": "2021-05-26", "close": 0.8163009, "volume": 21768.0}, {"date": "2021-05-27", "close": 0.8643186, "volume": 56364.0}, {"date": "2021-05-31", "close": 0.84991329, "volume": 43958.0}, {"date": "2021-06-02", "close": 0.85471506, "volume": 114167.0}, {"date": "2021-06-03", "close": 0.85471506, "volume": 117968.0}, {"date": "2021-06-04", "close": 0.84030975, "volume": 34963.0}, {"date": "2021-06-07", "close": 0.80189559, "volume": 75197.0}, {"date": "2021-06-09", "close": 0.79709382, "volume": 88407.0}, {"date": "2021-06-10", "close": 0.81149913, "volume": 33347.0}, {"date": "2021-06-11", "close": 0.83070621, "volume": 43720.0}, {"date": "2021-06-15", "close": 0.82110267, "volume": 12384.0}, {"date": "2021-06-16", "close": 0.81149913, "volume": 50203.0}, {"date": "2021-06-17", "close": 0.81149913, "volume": 18259.0}, {"date": "2021-06-18", "close": 0.81149913, "volume": 160364.0}, {"date": "2021-06-22", "close": 0.81149913, "volume": 43007.0}, {"date": "2021-06-23", "close": 0.8163009, "volume": 15186.0}, {"date": "2021-06-24", "close": 0.83550798, "volume": 9977.0}, {"date": "2021-06-25", "close": 0.81149913, "volume": 24597.0}, {"date": "2021-06-28", "close": 0.81149913, "volume": 4438.0}, {"date": "2021-06-29", "close": 0.82590444, "volume": 57403.0}, {"date": "2021-06-30", "close": 0.82590444, "volume": 248091.0}, {"date": "2021-07-06", "close": 0.83550798, "volume": 94062.0}, {"date": "2021-07-07", "close": 0.83070621, "volume": 8100.0}, {"date": "2021-07-08", "close": 0.81149913, "volume": 81937.0}, {"date": "2021-07-09", "close": 0.81149913, "volume": 41793.0}, {"date": "2021-07-12", "close": 0.84511152, "volume": 35416.0}, {"date": "2021-07-13", "close": 0.83550798, "volume": 13664.0}, {"date": "2021-07-14", "close": 0.95555223, "volume": 332374.0}, {"date": "2021-07-15", "close": 0.95075046, "volume": 373680.0}, {"date": "2021-07-16", "close": 0.97956108, "volume": 63973.0}, {"date": "2021-07-19", "close": 0.98916462, "volume": 65957.0}, {"date": "2021-07-20", "close": 0.99396639, "volume": 37736.0}, {"date": "2021-07-21", "close": 0.96995754, "volume": 105850.0}, {"date": "2021-07-22", "close": 0.96515577, "volume": 191723.0}, {"date": "2021-07-23", "close": 0.96995754, "volume": 1664185.0}, {"date": "2021-07-26", "close": 0.98436285, "volume": 16711.0}, {"date": "2021-07-27", "close": 0.98436285, "volume": 31354.0}, {"date": "2021-07-28", "close": 0.96995754, "volume": 33802.0}, {"date": "2021-07-29", "close": 0.96995754, "volume": 67792.0}, {"date": "2021-07-30", "close": 1.01317347, "volume": 18556.0}, {"date": "2021-08-02", "close": 0.98916462, "volume": 34782.0}, {"date": "2021-08-03", "close": 0.98916462, "volume": 21956.0}, {"date": "2021-08-04", "close": 1.03238055, "volume": 109366.0}, {"date": "2021-08-05", "close": 1.03718232, "volume": 252872.0}, {"date": "2021-08-06", "close": 1.07559648, "volume": 265170.0}, {"date": "2021-08-09", "close": 1.06599294, "volume": 77082.0}, {"date": "2021-08-10", "close": 1.09000179, "volume": 131015.0}, {"date": "2021-08-11", "close": 1.03718232, "volume": 115455.0}, {"date": "2021-08-12", "close": 1.08520002, "volume": 124184.0}, {"date": "2021-08-13", "close": 1.0563894, "volume": 121844.0}, {"date": "2021-08-16", "close": 1.07559648, "volume": 112358.0}, {"date": "2021-08-17", "close": 1.1044071, "volume": 56384.0}, {"date": "2021-08-18", "close": 1.08520002, "volume": 20931.0}, {"date": "2021-08-19", "close": 1.08039825, "volume": 15655.0}, {"date": "2021-08-20", "close": 1.09000179, "volume": 19227.0}, {"date": "2021-08-23", "close": 1.11401064, "volume": 21303.0}, {"date": "2021-08-24", "close": 1.1044071, "volume": 10413.0}, {"date": "2021-08-25", "close": 1.2004425, "volume": 64021.0}, {"date": "2021-08-26", "close": 1.21964958, "volume": 17829.0}, {"date": "2021-08-27", "close": 1.13321772, "volume": 179371.0}, {"date": "2021-08-30", "close": 1.11401064, "volume": 32323.0}, {"date": "2021-08-31", "close": 1.13801949, "volume": 286831.0}, {"date": "2021-09-01", "close": 1.14282126, "volume": 38873.0}, {"date": "2021-09-02", "close": 1.11881241, "volume": 33072.0}, {"date": "2021-09-03", "close": 1.1044071, "volume": 188799.0}, {"date": "2021-09-06", "close": 1.08520002, "volume": 133754.0}, {"date": "2021-09-07", "close": 1.09000179, "volume": 326783.0}, {"date": "2021-09-08", "close": 1.09000179, "volume": 32067.0}, {"date": "2021-09-09", "close": 1.07559648, "volume": 6429.0}, {"date": "2021-09-10", "close": 1.1044071, "volume": 63090.0}, {"date": "2021-09-13", "close": 1.08039825, "volume": 96911.0}, {"date": "2021-09-14", "close": 1.1524248, "volume": 11123.0}, {"date": "2021-09-15", "close": 1.13321772, "volume": 20826.0}, {"date": "2021-09-16", "close": 1.12841595, "volume": 253385.0}, {"date": "2021-09-17", "close": 1.11401064, "volume": 158081.0}, {"date": "2021-09-20", "close": 1.12361418, "volume": 71265.0}, {"date": "2021-09-21", "close": 1.12361418, "volume": 56169.0}, {"date": "2021-09-22", "close": 1.12361418, "volume": 4303.0}, {"date": "2021-09-23", "close": 1.11401064, "volume": 47209.0}, {"date": "2021-09-24", "close": 1.1524248, "volume": 83629.0}, {"date": "2021-09-27", "close": 1.11881241, "volume": 78134.0}, {"date": "2021-09-28", "close": 1.15722657, "volume": 13068.0}, {"date": "2021-09-29", "close": 1.16202834, "volume": 80370.0}, {"date": "2021-09-30", "close": 1.16202834, "volume": 73797.0}, {"date": "2021-10-01", "close": 1.2004425, "volume": 69258.0}, {"date": "2021-10-04", "close": 1.17643365, "volume": 23254.0}, {"date": "2021-10-05", "close": 1.17163188, "volume": 118240.0}, {"date": "2021-10-06", "close": 1.2484602, "volume": 105293.0}, {"date": "2021-10-07", "close": 1.27727082, "volume": 214632.0}, {"date": "2021-10-08", "close": 1.27727082, "volume": 110134.0}, {"date": "2021-10-11", "close": 1.2484602, "volume": 123543.0}, {"date": "2021-10-12", "close": 1.26286551, "volume": 22821.0}, {"date": "2021-10-13", "close": 1.33969383, "volume": 573389.0}, {"date": "2021-10-14", "close": 1.31568498, "volume": 293818.0}, {"date": "2021-10-15", "close": 1.31568498, "volume": 55711.0}, {"date": "2021-10-18", "close": 1.31568498, "volume": 76601.0}, {"date": "2021-10-19", "close": 1.33489206, "volume": 803.0}, {"date": "2021-10-20", "close": 1.30127967, "volume": 95383.0}, {"date": "2021-10-21", "close": 1.2964779, "volume": 7709.0}, {"date": "2021-10-22", "close": 1.31088321, "volume": 31297.0}, {"date": "2021-10-25", "close": 1.32528852, "volume": 29433.0}, {"date": "2021-10-26", "close": 1.33489206, "volume": 10604.0}, {"date": "2021-10-27", "close": 1.3444956, "volume": 109322.0}, {"date": "2021-10-28", "close": 1.36850445, "volume": 54166.0}, {"date": "2021-10-29", "close": 1.32528852, "volume": 82889.0}, {"date": "2021-11-02", "close": 1.32528852, "volume": 57647.0}, {"date": "2021-11-03", "close": 1.30608144, "volume": 80833.0}, {"date": "2021-11-04", "close": 1.31568498, "volume": 17553.0}, {"date": "2021-11-05", "close": 1.30127967, "volume": 21034.0}, {"date": "2021-11-08", "close": 1.2964779, "volume": 80673.0}, {"date": "2021-11-09", "close": 1.3444956, "volume": 72125.0}, {"date": "2021-11-10", "close": 1.3444956, "volume": 118832.0}, {"date": "2021-11-11", "close": 1.36370268, "volume": 32758.0}, {"date": "2021-11-12", "close": 1.36370268, "volume": 63688.0}, {"date": "2021-11-15", "close": 1.40211684, "volume": 112881.0}, {"date": "2021-11-16", "close": 1.3444956, "volume": 106250.0}, {"date": "2021-11-17", "close": 1.35409914, "volume": 49044.0}, {"date": "2021-11-18", "close": 1.31088321, "volume": 81141.0}, {"date": "2021-11-19", "close": 1.31568498, "volume": 12495.0}, {"date": "2021-11-22", "close": 1.33969383, "volume": 10686.0}, {"date": "2021-11-23", "close": 1.32048675, "volume": 21053.0}, {"date": "2021-11-24", "close": 1.31568498, "volume": 102356.0}, {"date": "2021-11-25", "close": 1.284473475, "volume": 32016.0}, {"date": "2021-11-26", "close": 1.2964779, "volume": 2104140.0}, {"date": "2021-11-29", "close": 1.2964779, "volume": 96285.0}, {"date": "2021-11-30", "close": 1.2964779, "volume": 96977.0}, {"date": "2021-12-02", "close": 1.22925312, "volume": 111529.0}, {"date": "2021-12-03", "close": 1.2964779, "volume": 2164988.0}, {"date": "2021-12-06", "close": 1.31088321, "volume": 1562.0}, {"date": "2021-12-07", "close": 1.27727082, "volume": 74643.0}, {"date": "2021-12-08", "close": 1.30608144, "volume": 176375.0}, {"date": "2021-12-09", "close": 1.31088321, "volume": 2422.0}, {"date": "2021-12-10", "close": 1.36370268, "volume": 17207.0}, {"date": "2021-12-13", "close": 1.34929737, "volume": 128292.0}, {"date": "2021-12-14", "close": 1.3925133, "volume": 78849.0}, {"date": "2021-12-15", "close": 1.3444956, "volume": 29263.0}, {"date": "2021-12-16", "close": 1.3444956, "volume": 8676.0}, {"date": "2021-12-17", "close": 1.30608144, "volume": 42549.0}, {"date": "2021-12-21", "close": 1.28207259, "volume": 17633.0}, {"date": "2021-12-22", "close": 1.30127967, "volume": 13929.0}, {"date": "2021-12-23", "close": 1.31568498, "volume": 16067.0}, {"date": "2021-12-24", "close": 1.3925133, "volume": 13202.0}, {"date": "2021-12-29", "close": 1.38290976, "volume": 7085.0}, {"date": "2021-12-30", "close": 1.36370268, "volume": 9347.0}, {"date": "2021-12-31", "close": 1.38290976, "volume": 5963.0}, {"date": "2022-01-04", "close": 1.37330622, "volume": 39701.0}, {"date": "2022-01-05", "close": 1.36850445, "volume": 2894.0}, {"date": "2022-01-06", "close": 1.3444956, "volume": 93192.0}, {"date": "2022-01-07", "close": 1.3444956, "volume": 35666.0}, {"date": "2022-01-10", "close": 1.3444956, "volume": 24396.0}, {"date": "2022-01-12", "close": 1.3444956, "volume": 8018.0}, {"date": "2022-01-13", "close": 1.3444956, "volume": 63727.0}, {"date": "2022-01-14", "close": 1.3444956, "volume": 10835.0}, {"date": "2022-01-17", "close": 1.3925133, "volume": 506261.0}, {"date": "2022-01-18", "close": 1.45493631, "volume": 115799.0}, {"date": "2022-01-19", "close": 1.45013454, "volume": 160954.0}, {"date": "2022-01-20", "close": 1.42132392, "volume": 110234.0}, {"date": "2022-01-21", "close": 1.43092746, "volume": 100040.0}, {"date": "2022-01-24", "close": 1.3925133, "volume": 7462.0}, {"date": "2022-01-25", "close": 1.3925133, "volume": 64167.0}, {"date": "2022-01-27", "close": 1.36370268, "volume": 770998.0}, {"date": "2022-01-28", "close": 1.36370268, "volume": 35416.0}, {"date": "2022-01-31", "close": 1.42132392, "volume": 47690.0}, {"date": "2022-02-01", "close": 1.41172038, "volume": 17849.0}, {"date": "2022-02-02", "close": 1.41652215, "volume": 27586.0}, {"date": "2022-02-03", "close": 1.3925133, "volume": 63338.0}, {"date": "2022-02-04", "close": 1.38290976, "volume": 13360.0}, {"date": "2022-02-07", "close": 1.3925133, "volume": 27218.0}, {"date": "2022-02-08", "close": 1.3925133, "volume": 32333.0}, {"date": "2022-02-09", "close": 1.40211684, "volume": 89371.0}, {"date": "2022-02-10", "close": 1.42132392, "volume": 39905.0}, {"date": "2022-02-11", "close": 1.41172038, "volume": 26032.0}, {"date": "2022-02-14", "close": 1.41172038, "volume": 41105.0}, {"date": "2022-02-15", "close": 1.40211684, "volume": 1.0}, {"date": "2022-02-16", "close": 1.440531, "volume": 164406.0}, {"date": "2022-02-17", "close": 1.42132392, "volume": 85929.0}, {"date": "2022-02-18", "close": 1.440531, "volume": 58009.0}, {"date": "2022-02-21", "close": 1.45493631, "volume": 120053.0}, {"date": "2022-02-22", "close": 1.42612569, "volume": 22661.0}, {"date": "2022-02-23", "close": 1.43092746, "volume": 3509.0}, {"date": "2022-02-24", "close": 1.39731507, "volume": 94937.0}, {"date": "2022-02-25", "close": 1.40691861, "volume": 69044.0}, {"date": "2022-02-28", "close": 1.4885487, "volume": 107566.0}, {"date": "2022-03-01", "close": 1.47894516, "volume": 51201.0}, {"date": "2022-03-02", "close": 1.46934162, "volume": 70.0}, {"date": "2022-03-03", "close": 1.45493631, "volume": 30117.0}, {"date": "2022-03-04", "close": 1.440531, "volume": 42143.0}, {"date": "2022-03-07", "close": 1.41172038, "volume": 20265.0}, {"date": "2022-03-08", "close": 1.40211684, "volume": 56294.0}, {"date": "2022-03-09", "close": 1.3925133, "volume": 15254.0}, {"date": "2022-03-10", "close": 1.36370268, "volume": 38735.0}, {"date": "2022-03-11", "close": 1.37810799, "volume": 2670.0}, {"date": "2022-03-14", "close": 1.40211684, "volume": 55061.0}, {"date": "2022-03-15", "close": 1.3925133, "volume": 16356.0}, {"date": "2022-03-16", "close": 1.3925133, "volume": 18891.0}, {"date": "2022-03-17", "close": 1.3925133, "volume": 533487.0}, {"date": "2022-03-18", "close": 1.3925133, "volume": 4.0}, {"date": "2022-03-21", "close": 1.440531, "volume": 19944.0}, {"date": "2022-03-22", "close": 1.42132392, "volume": 18743.0}, {"date": "2022-03-23", "close": 1.42132392, "volume": 40562.0}, {"date": "2022-03-24", "close": 1.42132392, "volume": 77330.0}, {"date": "2022-03-25", "close": 1.440531, "volume": 2627.0}, {"date": "2022-03-30", "close": 1.49815224, "volume": 182126.0}, {"date": "2022-04-01", "close": 1.48374693, "volume": 39983.0}, {"date": "2022-04-04", "close": 1.48374693, "volume": 191698.0}, {"date": "2022-04-06", "close": 1.45013454, "volume": 14173.0}, {"date": "2022-04-07", "close": 1.45973808, "volume": 16818.0}, {"date": "2022-04-08", "close": 1.46453985, "volume": 28228.0}, {"date": "2022-04-11", "close": 1.49335047, "volume": 57458.0}, {"date": "2022-04-12", "close": 1.4885487, "volume": 31238.0}, {"date": "2022-04-13", "close": 1.5845841, "volume": 107796.0}, {"date": "2022-04-14", "close": 1.61819649, "volume": 20263.0}, {"date": "2022-04-19", "close": 1.60859295, "volume": 33382.0}, {"date": "2022-04-20", "close": 1.6326018, "volume": 218847.0}, {"date": "2022-04-21", "close": 1.69022304, "volume": 91474.0}, {"date": "2022-04-22", "close": 1.63740357, "volume": 75818.0}, {"date": "2022-04-26", "close": 1.67581773, "volume": 54263.0}, {"date": "2022-04-27", "close": 1.6326018, "volume": 51835.0}, {"date": "2022-04-28", "close": 1.65661065, "volume": 23003.0}, {"date": "2022-04-29", "close": 1.62299826, "volume": 37893.0}, {"date": "2022-05-02", "close": 1.5845841, "volume": 46048.0}, {"date": "2022-05-03", "close": 1.57498056, "volume": 79748.0}, {"date": "2022-05-04", "close": 1.61339472, "volume": 91732.0}, {"date": "2022-05-05", "close": 1.6326018, "volume": 31667.0}, {"date": "2022-05-06", "close": 1.61339472, "volume": 3020.0}, {"date": "2022-05-09", "close": 1.55577348, "volume": 477102.0}, {"date": "2022-05-10", "close": 1.48374693, "volume": 93080.0}, {"date": "2022-05-11", "close": 1.47414339, "volume": 120710.0}, {"date": "2022-05-12", "close": 1.440531, "volume": 26932.0}, {"date": "2022-05-13", "close": 1.45973808, "volume": 18820.0}, {"date": "2022-05-16", "close": 1.46934162, "volume": 31296.0}, {"date": "2022-05-17", "close": 1.440531, "volume": 43156.0}, {"date": "2022-05-18", "close": 1.39731507, "volume": 19898.0}, {"date": "2022-05-19", "close": 1.31568498, "volume": 1225469.0}, {"date": "2022-05-20", "close": 1.33969383, "volume": 67285.0}, {"date": "2022-05-23", "close": 1.37330622, "volume": 24180.0}, {"date": "2022-05-24", "close": 1.46934162, "volume": 45009.0}, {"date": "2022-05-26", "close": 1.45973808, "volume": 8016.0}, {"date": "2022-05-27", "close": 1.440531, "volume": 38405.0}, {"date": "2022-05-30", "close": 1.440531, "volume": 31218.0}, {"date": "2022-06-02", "close": 1.40211684, "volume": 15103.0}, {"date": "2022-06-06", "close": 1.3444956, "volume": 647539.0}, {"date": "2022-06-07", "close": 1.32528852, "volume": 51521.0}, {"date": "2022-06-08", "close": 1.31568498, "volume": 73794.0}, {"date": "2022-06-09", "close": 1.29167613, "volume": 81341.0}, {"date": "2022-06-10", "close": 1.25806374, "volume": 388218.0}, {"date": "2022-06-14", "close": 1.2484602, "volume": 52282.0}, {"date": "2022-06-15", "close": 1.22925312, "volume": 89941.0}, {"date": "2022-06-16", "close": 1.22445135, "volume": 53819.0}, {"date": "2022-06-20", "close": 1.21484781, "volume": 48151.0}, {"date": "2022-06-21", "close": 1.19083896, "volume": 78956.0}, {"date": "2022-06-22", "close": 1.2004425, "volume": 9379.0}, {"date": "2022-06-23", "close": 1.2484602, "volume": 45910.0}, {"date": "2022-06-24", "close": 1.27727082, "volume": 61521.0}, {"date": "2022-06-27", "close": 1.2484602, "volume": 1181033.0}, {"date": "2022-06-28", "close": 1.21484781, "volume": 110031.0}, {"date": "2022-06-29", "close": 1.21964958, "volume": 12874.0}, {"date": "2022-06-30", "close": 1.2004425, "volume": 92493.0}, {"date": "2022-07-01", "close": 1.20524427, "volume": 70565.0}, {"date": "2022-07-04", "close": 1.21004604, "volume": 53952.0}, {"date": "2022-07-05", "close": 1.202843385, "volume": 8135.0}, {"date": "2022-07-06", "close": 1.20524427, "volume": 376012.0}, {"date": "2022-07-07", "close": 1.22925312, "volume": 60305.0}, {"date": "2022-07-08", "close": 1.2484602, "volume": 519082.0}, {"date": "2022-07-11", "close": 1.2004425, "volume": 73909.0}, {"date": "2022-07-14", "close": 1.22445135, "volume": 2331.0}, {"date": "2022-07-18", "close": 1.21004604, "volume": 814625.0}, {"date": "2022-07-19", "close": 1.2004425, "volume": 131640.0}, {"date": "2022-07-20", "close": 1.2004425, "volume": 110076.0}, {"date": "2022-07-21", "close": 1.3444956, "volume": 268459.0}, {"date": "2022-07-22", "close": 1.28687436, "volume": 182362.0}, {"date": "2022-07-25", "close": 1.3444956, "volume": 5206.0}, {"date": "2022-07-26", "close": 1.3444956, "volume": 2755.0}, {"date": "2022-07-27", "close": 1.37330622, "volume": 30071.0}, {"date": "2022-07-28", "close": 1.38290976, "volume": 91203.0}, {"date": "2022-07-29", "close": 1.37330622, "volume": 152249.0}, {"date": "2022-08-02", "close": 1.37330622, "volume": 1268.0}, {"date": "2022-08-03", "close": 1.33489206, "volume": 292908.0}, {"date": "2022-08-04", "close": 1.36850445, "volume": 23905.0}, {"date": "2022-08-05", "close": 1.35409914, "volume": 55490.0}, {"date": "2022-08-09", "close": 1.35409914, "volume": 27258.0}, {"date": "2022-08-10", "close": 1.3444956, "volume": 29496.0}, {"date": "2022-08-11", "close": 1.3444956, "volume": 4998.0}, {"date": "2022-08-15", "close": 1.31088321, "volume": 85258.0}, {"date": "2022-08-16", "close": 1.28687436, "volume": 43112.0}, {"date": "2022-08-17", "close": 1.33009029, "volume": 30116.0}, {"date": "2022-08-18", "close": 1.33489206, "volume": 2682.0}, {"date": "2022-08-19", "close": 1.33489206, "volume": 102410.0}, {"date": "2022-08-22", "close": 1.3444956, "volume": 31987.0}, {"date": "2022-08-23", "close": 1.33489206, "volume": 79806.0}, {"date": "2022-08-24", "close": 1.33489206, "volume": 84344.0}, {"date": "2022-08-26", "close": 1.3444956, "volume": 2603.0}, {"date": "2022-08-29", "close": 1.32528852, "volume": 22884.0}, {"date": "2022-08-30", "close": 1.33489206, "volume": 426350.0}, {"date": "2022-08-31", "close": 1.33489206, "volume": 82236.0}, {"date": "2022-09-02", "close": 1.33489206, "volume": 11672.0}, {"date": "2022-09-05", "close": 1.35409914, "volume": 53279.0}, {"date": "2022-09-06", "close": 1.31088321, "volume": 74539.0}, {"date": "2022-09-07", "close": 1.32528852, "volume": 3105.0}, {"date": "2022-09-08", "close": 1.3444956, "volume": 16050.0}, {"date": "2022-09-12", "close": 1.33489206, "volume": 34119.0}, {"date": "2022-09-13", "close": 1.33489206, "volume": 12098.0}, {"date": "2022-09-19", "close": 1.32528852, "volume": 10413.0}, {"date": "2022-09-20", "close": 1.32528852, "volume": 5270.0}, {"date": "2022-09-26", "close": 1.2964779, "volume": 312986.0}, {"date": "2022-09-28", "close": 1.2004425, "volume": 4257.0}, {"date": "2022-09-29", "close": 1.22445135, "volume": 24853.0}, {"date": "2022-09-30", "close": 1.2004425, "volume": 1623.0}, {"date": "2022-10-04", "close": 1.23405489, "volume": 13802.0}, {"date": "2022-10-05", "close": 1.2484602, "volume": 749614.0}, {"date": "2022-10-06", "close": 1.24365843, "volume": 15545.0}, {"date": "2022-10-07", "close": 1.21004604, "volume": 2017.0}, {"date": "2022-10-10", "close": 1.2004425, "volume": 17392.0}, {"date": "2022-10-11", "close": 1.19083896, "volume": 62409.0}, {"date": "2022-10-12", "close": 1.1524248, "volume": 32.0}, {"date": "2022-10-13", "close": 1.116411525, "volume": 1960948.0}, {"date": "2022-10-14", "close": 1.1044071, "volume": 36756.0}, {"date": "2022-10-18", "close": 1.08039825, "volume": 4051.0}, {"date": "2022-10-19", "close": 1.07559648, "volume": 6854.0}, {"date": "2022-10-20", "close": 1.1044071, "volume": 1453859.0}, {"date": "2022-10-21", "close": 1.09960533, "volume": 166525.0}, {"date": "2022-10-24", "close": 1.10920887, "volume": 6106.0}, {"date": "2022-10-25", "close": 1.09000179, "volume": 30040.0}, {"date": "2022-10-26", "close": 1.1044071, "volume": 157430.0}, {"date": "2022-10-28", "close": 1.1044071, "volume": 174331.0}, {"date": "2022-10-31", "close": 1.09000179, "volume": 15992.0}, {"date": "2022-11-01", "close": 1.1044071, "volume": 112993.0}, {"date": "2022-11-02", "close": 1.11401064, "volume": 67224.0}, {"date": "2022-11-03", "close": 1.11881241, "volume": 8919.0}, {"date": "2022-11-04", "close": 1.1524248, "volume": 109916.0}, {"date": "2022-11-07", "close": 1.13321772, "volume": 44987.0}, {"date": "2022-11-08", "close": 1.13321772, "volume": 35575.0}, {"date": "2022-11-09", "close": 1.23885666, "volume": 74599.0}, {"date": "2022-11-10", "close": 1.2004425, "volume": 46192.0}, {"date": "2022-11-11", "close": 1.25326197, "volume": 225442.0}, {"date": "2022-11-14", "close": 1.2484602, "volume": 6517.0}, {"date": "2022-11-15", "close": 1.21004604, "volume": 19305.0}, {"date": "2022-11-17", "close": 1.2004425, "volume": 52011.0}, {"date": "2022-11-18", "close": 1.21004604, "volume": 15810.0}, {"date": "2022-11-22", "close": 1.20524427, "volume": 139032.0}, {"date": "2022-11-23", "close": 1.19083896, "volume": 117655.0}, {"date": "2022-11-25", "close": 1.2484602, "volume": 64911.0}, {"date": "2022-11-28", "close": 1.20524427, "volume": 15404.0}, {"date": "2022-12-01", "close": 1.17643365, "volume": 110781.0}, {"date": "2022-12-02", "close": 1.12361418, "volume": 109570.0}, {"date": "2022-12-06", "close": 1.1044071, "volume": 66470.0}, {"date": "2022-12-07", "close": 1.1044071, "volume": 106876.0}, {"date": "2022-12-08", "close": 1.1044071, "volume": 4743876.0}, {"date": "2022-12-12", "close": 1.09480356, "volume": 5916.0}, {"date": "2022-12-13", "close": 1.1044071, "volume": 5206.0}, {"date": "2022-12-14", "close": 1.12361418, "volume": 254242.0}, {"date": "2022-12-15", "close": 1.1524248, "volume": 63656.0}, {"date": "2022-12-16", "close": 1.10920887, "volume": 11246.0}, {"date": "2022-12-19", "close": 1.1524248, "volume": 63833.0}, {"date": "2022-12-20", "close": 1.17163188, "volume": 85490.0}, {"date": "2022-12-21", "close": 1.18603719, "volume": 4552.0}, {"date": "2022-12-22", "close": 1.2004425, "volume": 204487.0}, {"date": "2022-12-23", "close": 1.19083896, "volume": 5495.0}, {"date": "2023-01-03", "close": 1.17163188, "volume": 29577.0}, {"date": "2023-01-04", "close": 1.17643365, "volume": 1041.0}, {"date": "2023-01-06", "close": 1.21004604, "volume": 12441.0}, {"date": "2023-01-09", "close": 1.22445135, "volume": 40372.0}, {"date": "2023-01-10", "close": 1.2964779, "volume": 90113.0}, {"date": "2023-01-11", "close": 1.3444956, "volume": 69569.0}, {"date": "2023-01-12", "close": 1.41172038, "volume": 6199.0}, {"date": "2023-01-13", "close": 1.40211684, "volume": 111380.0}, {"date": "2023-01-16", "close": 1.31088321, "volume": 1666.0}, {"date": "2023-01-17", "close": 1.30608144, "volume": 54414.0}, {"date": "2023-01-18", "close": 1.34929737, "volume": 41658.0}, {"date": "2023-01-19", "close": 1.30127967, "volume": 40718.0}, {"date": "2023-01-20", "close": 1.2964779, "volume": 64187.0}, {"date": "2023-01-23", "close": 1.24365843, "volume": 77775.0}, {"date": "2023-01-24", "close": 1.2004425, "volume": 43961.0}, {"date": "2023-01-25", "close": 1.25806374, "volume": 16077.0}, {"date": "2023-01-27", "close": 1.21964958, "volume": 3618.0}, {"date": "2023-01-30", "close": 1.22925312, "volume": 30791.0}, {"date": "2023-01-31", "close": 1.26766728, "volume": 45452.0}, {"date": "2023-02-01", "close": 1.26766728, "volume": 49720.0}, {"date": "2023-02-02", "close": 1.28687436, "volume": 6199.0}, {"date": "2023-02-07", "close": 1.2484602, "volume": 4165.0}, {"date": "2023-02-08", "close": 1.22925312, "volume": 294.0}, {"date": "2023-02-09", "close": 1.21484781, "volume": 3248.0}, {"date": "2023-02-10", "close": 1.2484602, "volume": 62111.0}, {"date": "2023-02-13", "close": 1.2484602, "volume": 2343.0}, {"date": "2023-02-15", "close": 1.26766728, "volume": 5867.0}, {"date": "2023-02-16", "close": 1.28207259, "volume": 3520.0}, {"date": "2023-02-20", "close": 1.25326197, "volume": 9403.0}, {"date": "2023-02-22", "close": 1.2964779, "volume": 39346.0}, {"date": "2023-02-23", "close": 1.26286551, "volume": 396.0}, {"date": "2023-02-24", "close": 1.2484602, "volume": 168020.0}, {"date": "2023-02-27", "close": 1.23885666, "volume": 47633.0}, {"date": "2023-02-28", "close": 1.21964958, "volume": 619879.0}, {"date": "2023-03-01", "close": 1.21484781, "volume": 16743.0}, {"date": "2023-03-02", "close": 1.24365843, "volume": 3972.0}, {"date": "2023-03-03", "close": 1.24365843, "volume": 82923.0}, {"date": "2023-03-06", "close": 1.23885666, "volume": 50006.0}, {"date": "2023-03-07", "close": 1.2484602, "volume": 165226.0}, {"date": "2023-03-08", "close": 1.2964779, "volume": 26055.0}, {"date": "2023-03-10", "close": 1.2964779, "volume": 56807.0}, {"date": "2023-03-13", "close": 1.30127967, "volume": 2314.0}, {"date": "2023-03-14", "close": 1.29167613, "volume": 15148.0}, {"date": "2023-03-15", "close": 1.25326197, "volume": 118206.0}, {"date": "2023-03-17", "close": 1.23885666, "volume": 21611.0}, {"date": "2023-03-20", "close": 1.23885666, "volume": 672.0}, {"date": "2023-03-21", "close": 1.23405489, "volume": 11129.0}, {"date": "2023-03-22", "close": 1.2004425, "volume": 43.0}, {"date": "2023-03-24", "close": 1.22445135, "volume": 7967.0}, {"date": "2023-03-28", "close": 1.21004604, "volume": 30494.0}, {"date": "2023-03-29", "close": 1.2004425, "volume": 10467.0}, {"date": "2023-03-30", "close": 1.21964958, "volume": 18030.0}, {"date": "2023-03-31", "close": 1.23885666, "volume": 43448.0}, {"date": "2023-04-03", "close": 1.26766728, "volume": 15019.0}, {"date": "2023-04-04", "close": 1.22445135, "volume": 5202.0}, {"date": "2023-04-05", "close": 1.2004425, "volume": 2094755.0}, {"date": "2023-04-06", "close": 1.2004425, "volume": 15244.0}, {"date": "2023-04-11", "close": 1.19083896, "volume": 28448.0}, {"date": "2023-04-12", "close": 1.10920887, "volume": 14578.0}, {"date": "2023-04-13", "close": 1.13801949, "volume": 58517.0}, {"date": "2023-04-14", "close": 1.14762303, "volume": 545399.0}, {"date": "2023-04-17", "close": 1.13321772, "volume": 34744.0}, {"date": "2023-04-18", "close": 1.13321772, "volume": 61239.0}, {"date": "2023-04-19", "close": 1.1524248, "volume": 166275.0}, {"date": "2023-04-20", "close": 1.1524248, "volume": 1150127.0}, {"date": "2023-04-21", "close": 1.1524248, "volume": 77538.0}, {"date": "2023-04-26", "close": 1.14282126, "volume": 17730.0}, {"date": "2023-04-27", "close": 1.16202834, "volume": 2720881.0}, {"date": "2023-04-28", "close": 1.28687436, "volume": 20412.0}, {"date": "2023-05-01", "close": 1.27246905, "volume": 8.0}, {"date": "2023-05-08", "close": 1.24365843, "volume": 37206.0}, {"date": "2023-05-09", "close": 1.18123542, "volume": 21867.0}, {"date": "2023-05-10", "close": 1.21964958, "volume": 11208.0}, {"date": "2023-05-12", "close": 1.19083896, "volume": 228805.0}, {"date": "2023-05-15", "close": 1.19083896, "volume": 10047.0}, {"date": "2023-05-17", "close": 1.16202834, "volume": 14320.0}, {"date": "2023-05-18", "close": 1.19083896, "volume": 42306.0}, {"date": "2023-05-22", "close": 1.19564073, "volume": 85325.0}, {"date": "2023-05-23", "close": 1.22925312, "volume": 19012.0}, {"date": "2023-05-24", "close": 1.22925312, "volume": 35361.0}, {"date": "2023-05-25", "close": 1.23885666, "volume": 162443.0}, {"date": "2023-05-26", "close": 1.23885666, "volume": 22.0}, {"date": "2023-05-29", "close": 1.23885666, "volume": 30.0}, {"date": "2023-05-31", "close": 1.24365843, "volume": 83113.0}, {"date": "2023-06-05", "close": 1.25326197, "volume": 27825.0}, {"date": "2023-06-06", "close": 1.25806374, "volume": 13172.0}, {"date": "2023-06-07", "close": 1.25806374, "volume": 19281.0}, {"date": "2023-06-08", "close": 1.2484602, "volume": 33532.0}, {"date": "2023-06-09", "close": 1.26766728, "volume": 268097.0}, {"date": "2023-06-13", "close": 1.2484602, "volume": 53180.0}, {"date": "2023-06-14", "close": 1.2484602, "volume": 260329.0}, {"date": "2023-06-16", "close": 1.26766728, "volume": 11702.0}, {"date": "2023-06-19", "close": 1.2484602, "volume": 21950.0}, {"date": "2023-06-20", "close": 1.246059315, "volume": 10281.0}, {"date": "2023-06-23", "close": 1.22925312, "volume": 82815.0}, {"date": "2023-06-26", "close": 1.19083896, "volume": 50678.0}, {"date": "2023-06-27", "close": 1.20524427, "volume": 35.0}, {"date": "2023-07-03", "close": 1.21484781, "volume": 44196.0}, {"date": "2023-07-04", "close": 1.21004604, "volume": 715.0}, {"date": "2023-07-05", "close": 1.21004604, "volume": 37647.0}, {"date": "2023-07-06", "close": 1.2484602, "volume": 33884.0}, {"date": "2023-07-07", "close": 1.22925312, "volume": 2653.0}, {"date": "2023-07-10", "close": 1.22925312, "volume": 70.0}, {"date": "2023-07-11", "close": 1.17163188, "volume": 28471.0}, {"date": "2023-07-12", "close": 1.21004604, "volume": 17785.0}, {"date": "2023-07-13", "close": 1.2004425, "volume": 43477.0}, {"date": "2023-07-14", "close": 1.22925312, "volume": 9322.0}, {"date": "2023-07-17", "close": 1.21004604, "volume": 13545.0}, {"date": "2023-07-19", "close": 1.23405489, "volume": 82235.0}, {"date": "2023-07-20", "close": 1.2484602, "volume": 269640.0}, {"date": "2023-07-21", "close": 1.2484602, "volume": 10281.0}, {"date": "2023-07-24", "close": 1.246059315, "volume": 11070.0}, {"date": "2023-07-25", "close": 1.24365843, "volume": 38775.0}, {"date": "2023-07-26", "close": 1.23885666, "volume": 6560.0}, {"date": "2023-07-31", "close": 1.28687436, "volume": 22843.0}, {"date": "2023-08-01", "close": 1.27727082, "volume": 1045.0}, {"date": "2023-08-02", "close": 1.28687436, "volume": 7815.0}, {"date": "2023-08-03", "close": 1.25326197, "volume": 679426.0}, {"date": "2023-08-10", "close": 1.30608144, "volume": 548727.0}, {"date": "2023-08-11", "close": 1.31088321, "volume": 28481.0}, {"date": "2023-08-14", "close": 1.26766728, "volume": 47066.0}, {"date": "2023-08-15", "close": 1.27246905, "volume": 5206.0}, {"date": "2023-08-17", "close": 1.30127967, "volume": 268.0}, {"date": "2023-08-21", "close": 1.30127967, "volume": 3485.0}, {"date": "2023-08-22", "close": 1.2964779, "volume": 763.0}, {"date": "2023-08-24", "close": 1.2964779, "volume": 25027.0}, {"date": "2023-08-25", "close": 1.2964779, "volume": 27113.0}, {"date": "2023-08-28", "close": 1.28207259, "volume": 22293.0}, {"date": "2023-08-30", "close": 1.33489206, "volume": 667054.0}, {"date": "2023-08-31", "close": 1.35409914, "volume": 91789.0}, {"date": "2023-09-01", "close": 1.3444956, "volume": 26317.0}, {"date": "2023-09-04", "close": 1.3444956, "volume": 15413.0}, {"date": "2023-09-05", "close": 1.34929737, "volume": 5206.0}, {"date": "2023-09-06", "close": 1.3444956, "volume": 24901.0}, {"date": "2023-09-07", "close": 1.3444956, "volume": 18196.0}, {"date": "2023-09-08", "close": 1.33489206, "volume": 109992.0}, {"date": "2023-09-11", "close": 1.34929737, "volume": 13294.0}, {"date": "2023-09-12", "close": 1.34929737, "volume": 8279.0}, {"date": "2023-09-13", "close": 1.33969383, "volume": 3625.0}, {"date": "2023-09-15", "close": 1.34929737, "volume": 53215.0}, {"date": "2023-09-18", "close": 1.37810799, "volume": 10490.0}, {"date": "2023-09-19", "close": 1.40691861, "volume": 36790.0}, {"date": "2023-09-20", "close": 1.3925133, "volume": 3332.0}, {"date": "2023-09-21", "close": 1.47894516, "volume": 289990.0}, {"date": "2023-09-22", "close": 1.440531, "volume": 25696.0}, {"date": "2023-09-25", "close": 1.42132392, "volume": 156802.0}, {"date": "2023-09-26", "close": 1.440531, "volume": 163971.0}, {"date": "2023-09-27", "close": 1.43092746, "volume": 19518.0}, {"date": "2023-09-29", "close": 1.50775578, "volume": 33757.0}, {"date": "2023-10-02", "close": 1.52216109, "volume": 58599.0}, {"date": "2023-10-03", "close": 1.51735932, "volume": 2543.0}, {"date": "2023-10-04", "close": 1.51735932, "volume": 74685.0}, {"date": "2023-10-05", "close": 1.49815224, "volume": 13300.0}, {"date": "2023-10-06", "close": 1.4885487, "volume": 26476.0}, {"date": "2023-10-09", "close": 1.4885487, "volume": 33573.0}, {"date": "2023-10-10", "close": 1.47894516, "volume": 43232.0}, {"date": "2023-10-11", "close": 1.50295401, "volume": 33140.0}, {"date": "2023-10-12", "close": 1.50775578, "volume": 45214.0}, {"date": "2023-10-16", "close": 1.50295401, "volume": 240212.0}, {"date": "2023-10-17", "close": 1.50775578, "volume": 255866.0}, {"date": "2023-10-18", "close": 1.50775578, "volume": 9103.0}, {"date": "2023-10-20", "close": 1.50775578, "volume": 6472.0}, {"date": "2023-10-23", "close": 1.55577348, "volume": 55507.0}, {"date": "2023-10-24", "close": 1.51735932, "volume": 553480.0}, {"date": "2023-10-26", "close": 1.4885487, "volume": 22126.0}, {"date": "2023-10-30", "close": 1.440531, "volume": 7922.0}, {"date": "2023-11-01", "close": 1.440531, "volume": 5206.0}, {"date": "2023-11-02", "close": 1.44533277, "volume": 10059.0}, {"date": "2023-11-06", "close": 1.4885487, "volume": 2688.0}, {"date": "2023-11-08", "close": 1.5365664, "volume": 11173.0}, {"date": "2023-11-09", "close": 1.4885487, "volume": 1136635.0}, {"date": "2023-11-10", "close": 1.51735932, "volume": 5326.0}, {"date": "2023-11-13", "close": 1.5365664, "volume": 36837.0}, {"date": "2023-11-14", "close": 1.5365664, "volume": 386.0}, {"date": "2023-11-15", "close": 1.5365664, "volume": 50958.0}, {"date": "2023-11-16", "close": 1.4885487, "volume": 51902.0}, {"date": "2023-11-17", "close": 1.45973808, "volume": 2300.0}, {"date": "2023-11-20", "close": 1.53176463, "volume": 1959.0}, {"date": "2023-11-22", "close": 1.56537702, "volume": 229268.0}, {"date": "2023-11-23", "close": 1.5845841, "volume": 659819.0}, {"date": "2023-11-24", "close": 1.66621419, "volume": 15040.0}, {"date": "2023-11-27", "close": 1.62299826, "volume": 30658.0}, {"date": "2023-11-30", "close": 1.62299826, "volume": 9267.0}, {"date": "2023-12-01", "close": 1.5845841, "volume": 1747.0}, {"date": "2023-12-04", "close": 1.58938587, "volume": 120561.0}, {"date": "2023-12-05", "close": 1.58938587, "volume": 13357.0}, {"date": "2023-12-06", "close": 1.5845841, "volume": 16636.0}, {"date": "2023-12-07", "close": 1.57498056, "volume": 19049.0}, {"date": "2023-12-11", "close": 1.62780003, "volume": 13565.0}, {"date": "2023-12-12", "close": 1.54616994, "volume": 6317.0}, {"date": "2023-12-13", "close": 1.59898941, "volume": 48940.0}, {"date": "2023-12-14", "close": 1.64220534, "volume": 39328.0}, {"date": "2023-12-15", "close": 1.63740357, "volume": 80463.0}, {"date": "2023-12-18", "close": 1.56057525, "volume": 24041.0}, {"date": "2023-12-20", "close": 1.57498056, "volume": 10529.0}, {"date": "2023-12-22", "close": 1.620597375, "volume": 6248.0}, {"date": "2023-12-27", "close": 1.61339472, "volume": 1018.0}, {"date": "2023-12-28", "close": 1.67581773, "volume": 121385.0}, {"date": "2023-12-29", "close": 1.67581773, "volume": 101848.0}, {"date": "2024-01-02", "close": 1.67581773, "volume": 5795.0}, {"date": "2024-01-03", "close": 1.67581773, "volume": 499.0}, {"date": "2024-01-08", "close": 1.62299826, "volume": 184.0}, {"date": "2024-01-09", "close": 1.62780003, "volume": 5021.0}, {"date": "2024-01-11", "close": 1.65180888, "volume": 59150.0}, {"date": "2024-01-12", "close": 1.65180888, "volume": 207.0}, {"date": "2024-01-15", "close": 1.6326018, "volume": 67116.0}, {"date": "2024-01-16", "close": 1.6326018, "volume": 55199.0}, {"date": "2024-01-17", "close": 1.65180888, "volume": 42.0}, {"date": "2024-01-18", "close": 1.6326018, "volume": 12295.0}, {"date": "2024-01-19", "close": 1.65180888, "volume": 11834.0}, {"date": "2024-01-22", "close": 1.65661065, "volume": 11525.0}, {"date": "2024-01-23", "close": 1.73343897, "volume": 137106.0}, {"date": "2024-01-24", "close": 1.73824074, "volume": 28836.0}, {"date": "2024-01-25", "close": 1.80066375, "volume": 64926.0}, {"date": "2024-01-29", "close": 1.80546552, "volume": 25456.0}, {"date": "2024-01-30", "close": 1.80546552, "volume": 63628.0}, {"date": "2024-01-31", "close": 1.80546552, "volume": 51496.0}, {"date": "2024-02-01", "close": 1.77185313, "volume": 32226.0}, {"date": "2024-02-02", "close": 1.80546552, "volume": 10566.0}, {"date": "2024-02-06", "close": 1.80546552, "volume": 13830.0}, {"date": "2024-02-07", "close": 1.75744782, "volume": 86660.0}, {"date": "2024-02-08", "close": 1.79586198, "volume": 7041.0}, {"date": "2024-02-09", "close": 1.80546552, "volume": 16677.0}, {"date": "2024-02-12", "close": 1.7766549, "volume": 607.0}, {"date": "2024-02-13", "close": 1.80546552, "volume": 1464.0}, {"date": "2024-02-14", "close": 1.7766549, "volume": 6562.0}, {"date": "2024-02-15", "close": 1.7766549, "volume": 8224.0}, {"date": "2024-02-16", "close": 1.81506906, "volume": 782679.0}, {"date": "2024-02-19", "close": 1.84387968, "volume": 45125.0}, {"date": "2024-02-20", "close": 1.8726903, "volume": 37801.0}, {"date": "2024-02-21", "close": 1.85828499, "volume": 24147.0}, {"date": "2024-02-22", "close": 1.86308676, "volume": 7431.0}, {"date": "2024-02-23", "close": 1.85828499, "volume": 50466.0}, {"date": "2024-02-26", "close": 1.85828499, "volume": 11824.0}, {"date": "2024-02-27", "close": 1.83427614, "volume": 11107.0}, {"date": "2024-02-28", "close": 1.82947437, "volume": 95302.0}, {"date": "2024-02-29", "close": 1.82947437, "volume": 947567.0}, {"date": "2024-03-01", "close": 1.82947437, "volume": 23892.0}, {"date": "2024-03-04", "close": 1.85348322, "volume": 1290379.0}, {"date": "2024-03-05", "close": 1.84387968, "volume": 42783.0}, {"date": "2024-03-06", "close": 1.79586198, "volume": 9968.0}, {"date": "2024-03-07", "close": 1.81026729, "volume": 3883.0}, {"date": "2024-03-08", "close": 1.86788853, "volume": 52774.0}, {"date": "2024-03-11", "close": 1.8726903, "volume": 25999.0}, {"date": "2024-03-12", "close": 1.94951862, "volume": 54655.0}, {"date": "2024-03-13", "close": 1.88229384, "volume": 20387.0}, {"date": "2024-03-14", "close": 1.89189738, "volume": 11766.0}, {"date": "2024-03-18", "close": 1.89189738, "volume": 56883.0}, {"date": "2024-03-19", "close": 1.83427614, "volume": 29201.0}, {"date": "2024-03-20", "close": 1.93031154, "volume": 93863.0}, {"date": "2024-03-21", "close": 1.93031154, "volume": 159824.0}, {"date": "2024-03-22", "close": 1.89189738, "volume": 32280.0}, {"date": "2024-03-25", "close": 1.95912216, "volume": 74452.0}, {"date": "2024-03-26", "close": 2.00713986, "volume": 21146.0}, {"date": "2024-03-27", "close": 2.0167434, "volume": 40019.0}, {"date": "2024-03-28", "close": 2.0167434, "volume": 55897.0}, {"date": "2024-04-02", "close": 2.0167434, "volume": 26226.0}, {"date": "2024-04-03", "close": 2.00713986, "volume": 1316.0}, {"date": "2024-04-04", "close": 2.0167434, "volume": 88718.0}, {"date": "2024-04-05", "close": 2.0167434, "volume": 49252.0}, {"date": "2024-04-08", "close": 2.0647611, "volume": 18556.0}, {"date": "2024-04-09", "close": 2.03595048, "volume": 5118.0}, {"date": "2024-04-10", "close": 2.0647611, "volume": 23213.0}, {"date": "2024-04-11", "close": 2.0647611, "volume": 64299.0}, {"date": "2024-04-12", "close": 2.0647611, "volume": 18740.0}, {"date": "2024-04-15", "close": 2.0647611, "volume": 15442.0}, {"date": "2024-04-16", "close": 2.03595048, "volume": 23259.0}, {"date": "2024-04-17", "close": 2.0647611, "volume": 48577.0}, {"date": "2024-04-18", "close": 2.1127788, "volume": 70145.0}, {"date": "2024-04-19", "close": 2.1127788, "volume": 8012.0}, {"date": "2024-04-22", "close": 2.10317526, "volume": 18473.0}, {"date": "2024-04-23", "close": 2.1127788, "volume": 23555.0}, {"date": "2024-04-24", "close": 2.10317526, "volume": 8385.0}, {"date": "2024-04-26", "close": 2.09357172, "volume": 13076.0}, {"date": "2024-04-29", "close": 2.21841774, "volume": 42737.0}, {"date": "2024-04-30", "close": 2.19921066, "volume": 2099002.0}, {"date": "2024-05-01", "close": 2.17040004, "volume": 32862.0}, {"date": "2024-05-02", "close": 2.1607965, "volume": 14159.0}, {"date": "2024-05-03", "close": 2.14158942, "volume": 148436.0}, {"date": "2024-05-06", "close": 2.15119296, "volume": 45909.0}, {"date": "2024-05-07", "close": 2.15119296, "volume": 53699.0}, {"date": "2024-05-08", "close": 2.1607965, "volume": 1531.0}, {"date": "2024-05-09", "close": 2.1607965, "volume": 60359.0}, {"date": "2024-05-10", "close": 2.1607965, "volume": 306.0}, {"date": "2024-05-13", "close": 2.15119296, "volume": 13210.0}, {"date": "2024-05-14", "close": 2.1607965, "volume": 4794.0}, {"date": "2024-05-15", "close": 2.1607965, "volume": 5970.0}, {"date": "2024-05-16", "close": 2.18000358, "volume": 75194.0}, {"date": "2024-05-17", "close": 2.1607965, "volume": 3345.0}, {"date": "2024-05-20", "close": 2.1607965, "volume": 104267.0}, {"date": "2024-05-21", "close": 2.14158942, "volume": 46551.0}, {"date": "2024-05-22", "close": 2.15119296, "volume": 141.0}, {"date": "2024-05-23", "close": 2.1607965, "volume": 10.0}, {"date": "2024-05-24", "close": 2.17040004, "volume": 20077.0}, {"date": "2024-05-27", "close": 2.15119296, "volume": 45698.0}, {"date": "2024-05-28", "close": 2.14639119, "volume": 10669.0}, {"date": "2024-05-29", "close": 2.1607965, "volume": 4919.0}, {"date": "2024-06-05", "close": 2.309112, "volume": 3243610.0}, {"date": "2024-06-06", "close": 2.26964, "volume": 644746.0}, {"date": "2024-06-07", "close": 2.230168, "volume": 1003428.0}, {"date": "2024-06-11", "close": 2.2203, "volume": 641709.0}, {"date": "2024-06-12", "close": 2.17096, "volume": 506653.0}, {"date": "2024-06-13", "close": 2.180828, "volume": 519743.0}, {"date": "2024-06-14", "close": 2.249904, "volume": 316199.0}, {"date": "2024-06-17", "close": 2.26964, "volume": 335706.0}, {"date": "2024-06-18", "close": 2.299244, "volume": 249986.0}, {"date": "2024-06-19", "close": 2.299244, "volume": 168592.0}, {"date": "2024-06-20", "close": 2.309112, "volume": 238264.0}, {"date": "2024-06-21", "close": 2.338716, "volume": 180472.0}, {"date": "2024-06-24", "close": 2.348584, "volume": 105926.0}, {"date": "2024-06-25", "close": 2.457132, "volume": 165008.0}, {"date": "2024-06-26", "close": 2.437396, "volume": 461539.0}, {"date": "2024-06-27", "close": 2.545944, "volume": 437898.0}, {"date": "2024-06-28", "close": 2.56568, "volume": 130072.0}, {"date": "2024-07-01", "close": 2.388056, "volume": 1332613.0}, {"date": "2024-07-02", "close": 2.457132, "volume": 405346.0}, {"date": "2024-07-03", "close": 2.388056, "volume": 152905.0}, {"date": "2024-07-04", "close": 2.41766, "volume": 90155.0}, {"date": "2024-07-05", "close": 2.457132, "volume": 198791.0}, {"date": "2024-07-08", "close": 2.36832, "volume": 95267.0}, {"date": "2024-07-09", "close": 2.279508, "volume": 116054.0}, {"date": "2024-07-10", "close": 2.378188, "volume": 371377.0}, {"date": "2024-07-11", "close": 2.41766, "volume": 519692.0}, {"date": "2024-07-12", "close": 2.51634, "volume": 198661.0}, {"date": "2024-07-15", "close": 2.526208, "volume": 207432.0}, {"date": "2024-07-16", "close": 2.51634, "volume": 217247.0}, {"date": "2024-07-17", "close": 2.506472, "volume": 89877.0}, {"date": "2024-07-18", "close": 2.457132, "volume": 233125.0}, {"date": "2024-07-19", "close": 2.467, "volume": 90427.0}, {"date": "2024-07-22", "close": 2.467, "volume": 147231.0}, {"date": "2024-07-23", "close": 2.467, "volume": 94258.0}, {"date": "2024-07-24", "close": 2.437396, "volume": 674289.0}, {"date": "2024-07-25", "close": 2.457132, "volume": 169964.0}, {"date": "2024-07-26", "close": 2.397924, "volume": 751971.0}, {"date": "2024-07-29", "close": 2.476868, "volume": 1052352.0}, {"date": "2024-07-30", "close": 2.555812, "volume": 4364221.0}, {"date": "2024-07-31", "close": 2.585416, "volume": 469938.0}, {"date": "2024-08-01", "close": 2.536076, "volume": 104235.0}, {"date": "2024-08-02", "close": 2.56568, "volume": 188677.0}, {"date": "2024-08-05", "close": 2.437396, "volume": 269718.0}, {"date": "2024-08-06", "close": 2.467, "volume": 189175.0}, {"date": "2024-08-07", "close": 2.56568, "volume": 745702.0}, {"date": "2024-08-08", "close": 2.496604, "volume": 89326.0}, {"date": "2024-08-09", "close": 2.526208, "volume": 117807.0}, {"date": "2024-08-12", "close": 2.56568, "volume": 85533.0}, {"date": "2024-08-13", "close": 2.585416, "volume": 90044.0}, {"date": "2024-08-14", "close": 2.605152, "volume": 131205.0}, {"date": "2024-08-15", "close": 2.605152, "volume": 157051.0}, {"date": "2024-08-16", "close": 2.585416, "volume": 100289.0}, {"date": "2024-08-19", "close": 2.684096, "volume": 143937.0}, {"date": "2024-08-20", "close": 2.634756, "volume": 57085.0}, {"date": "2024-08-21", "close": 2.61502, "volume": 75993.0}, {"date": "2024-08-22", "close": 2.684096, "volume": 50261.0}, {"date": "2024-08-23", "close": 2.545944, "volume": 324005.0}, {"date": "2024-08-26", "close": 2.56568, "volume": 1042583.0}, {"date": "2024-08-27", "close": 2.56568, "volume": 26179.0}, {"date": "2024-08-28", "close": 2.605152, "volume": 63283.0}, {"date": "2024-08-29", "close": 2.66436, "volume": 194785.0}, {"date": "2024-08-30", "close": 2.743304, "volume": 77121.0}, {"date": "2024-09-02", "close": 2.703832, "volume": 124656.0}, {"date": "2024-09-03", "close": 2.841984, "volume": 549038.0}, {"date": "2024-09-04", "close": 2.7137, "volume": 147636.0}, {"date": "2024-09-05", "close": 2.693964, "volume": 239893.0}, {"date": "2024-09-06", "close": 2.7137, "volume": 1215775.0}, {"date": "2024-09-09", "close": 2.684096, "volume": 84855.0}, {"date": "2024-09-10", "close": 2.733436, "volume": 144748.0}, {"date": "2024-09-11", "close": 2.693964, "volume": 312891.0}, {"date": "2024-09-12", "close": 2.802512, "volume": 419719.0}, {"date": "2024-09-13", "close": 2.891324, "volume": 142594.0}, {"date": "2024-09-16", "close": 2.81238, "volume": 218327.0}, {"date": "2024-09-17", "close": 2.753172, "volume": 111183.0}, {"date": "2024-09-18", "close": 2.772908, "volume": 206891.0}, {"date": "2024-09-19", "close": 2.792644, "volume": 101492.0}, {"date": "2024-09-20", "close": 2.792644, "volume": 165061.0}, {"date": "2024-09-23", "close": 2.733436, "volume": 180253.0}, {"date": "2024-09-24", "close": 2.7137, "volume": 270216.0}, {"date": "2024-09-25", "close": 2.693964, "volume": 157928.0}, {"date": "2024-09-26", "close": 2.802512, "volume": 334522.0}, {"date": "2024-09-27", "close": 2.832116, "volume": 86627.0}, {"date": "2024-09-30", "close": 2.792644, "volume": 241514.0}, {"date": "2024-10-01", "close": 2.81238, "volume": 68008.0}, {"date": "2024-10-02", "close": 2.832116, "volume": 184483.0}, {"date": "2024-10-03", "close": 2.841984, "volume": 52393.0}, {"date": "2024-10-04", "close": 2.851852, "volume": 471386.0}, {"date": "2024-10-07", "close": 2.881456, "volume": 336455.0}, {"date": "2024-10-08", "close": 2.891324, "volume": 208600.0}, {"date": "2024-10-09", "close": 2.930796, "volume": 310500.0}, {"date": "2024-10-10", "close": 2.9604, "volume": 128087.0}, {"date": "2024-10-11", "close": 3.019608, "volume": 314379.0}, {"date": "2024-10-14", "close": 3.019608, "volume": 132104.0}, {"date": "2024-10-15", "close": 3.098552, "volume": 107231.0}, {"date": "2024-10-16", "close": 3.05908, "volume": 236763.0}, {"date": "2024-10-17", "close": 3.197232, "volume": 1237428.0}, {"date": "2024-10-18", "close": 3.167628, "volume": 469318.0}, {"date": "2024-10-21", "close": 3.335384, "volume": 569973.0}, {"date": "2024-10-22", "close": 3.394592, "volume": 528489.0}, {"date": "2024-10-23", "close": 3.463668, "volume": 474651.0}, {"date": "2024-10-24", "close": 3.40446, "volume": 228669.0}, {"date": "2024-10-25", "close": 3.40446, "volume": 135784.0}, {"date": "2024-10-28", "close": 3.424196, "volume": 114544.0}, {"date": "2024-10-29", "close": 3.542612, "volume": 101506.0}, {"date": "2024-10-30", "close": 3.443932, "volume": 236976.0}, {"date": "2024-10-31", "close": 3.394592, "volume": 194791.0}, {"date": "2024-11-01", "close": 3.315648, "volume": 16407.0}, {"date": "2024-11-04", "close": 3.315648, "volume": 132574.0}, {"date": "2024-11-05", "close": 3.335384, "volume": 2078344.0}, {"date": "2024-11-06", "close": 3.335384, "volume": 1105288.0}, {"date": "2024-11-07", "close": 3.374856, "volume": 143005.0}, {"date": "2024-11-08", "close": 3.542612, "volume": 217251.0}, {"date": "2024-11-11", "close": 3.473536, "volume": 150390.0}, {"date": "2024-11-12", "close": 3.50314, "volume": 121670.0}, {"date": "2024-11-13", "close": 3.493272, "volume": 461029.0}, {"date": "2024-11-14", "close": 3.513008, "volume": 350869.0}, {"date": "2024-11-15", "close": 3.483404, "volume": 175847.0}, {"date": "2024-11-18", "close": 3.55248, "volume": 427240.0}, {"date": "2024-11-19", "close": 3.65116, "volume": 519768.0}, {"date": "2024-11-20", "close": 3.769576, "volume": 1539953.0}, {"date": "2024-11-21", "close": 3.7005, "volume": 377226.0}, {"date": "2024-11-22", "close": 3.730104, "volume": 460520.0}, {"date": "2024-11-25", "close": 3.84852, "volume": 804747.0}, {"date": "2024-11-26", "close": 3.720236, "volume": 1441340.0}, {"date": "2024-11-27", "close": 3.739972, "volume": 272251.0}, {"date": "2024-11-28", "close": 3.739972, "volume": 108050.0}, {"date": "2024-11-29", "close": 3.720236, "volume": 132715.0}, {"date": "2024-12-02", "close": 3.670896, "volume": 210730.0}, {"date": "2024-12-03", "close": 3.65116, "volume": 150118.0}, {"date": "2024-12-04", "close": 3.641292, "volume": 213002.0}, {"date": "2024-12-05", "close": 3.65116, "volume": 364988.0}, {"date": "2024-12-06", "close": 3.838652, "volume": 434831.0}, {"date": "2024-12-09", "close": 3.818916, "volume": 166795.0}, {"date": "2024-12-10", "close": 3.74984, "volume": 272168.0}, {"date": "2024-12-11", "close": 3.779444, "volume": 335463.0}, {"date": "2024-12-12", "close": 3.838652, "volume": 181913.0}, {"date": "2024-12-13", "close": 3.828784, "volume": 262363.0}, {"date": "2024-12-16", "close": 3.789312, "volume": 354330.0}, {"date": "2024-12-17", "close": 3.74984, "volume": 522391.0}, {"date": "2024-12-18", "close": 3.809048, "volume": 382653.0}, {"date": "2024-12-19", "close": 3.730104, "volume": 347951.0}, {"date": "2024-12-20", "close": 3.631424, "volume": 1015579.0}, {"date": "2024-12-23", "close": 3.65116, "volume": 262118.0}, {"date": "2024-12-24", "close": 3.621556, "volume": 37874.0}, {"date": "2024-12-27", "close": 3.641292, "volume": 106441.0}, {"date": "2024-12-30", "close": 3.60182, "volume": 156355.0}, {"date": "2024-12-31", "close": 3.55248, "volume": 31079.0}, {"date": "2025-01-02", "close": 3.473536, "volume": 895020.0}, {"date": "2025-01-03", "close": 3.631424, "volume": 241494.0}, {"date": "2025-01-06", "close": 3.631424, "volume": 286373.0}, {"date": "2025-01-07", "close": 3.690632, "volume": 193233.0}, {"date": "2025-01-08", "close": 3.680764, "volume": 204999.0}, {"date": "2025-01-09", "close": 3.779444, "volume": 134101.0}, {"date": "2025-01-10", "close": 3.769576, "volume": 98193.0}, {"date": "2025-01-13", "close": 3.680764, "volume": 336144.0}, {"date": "2025-01-14", "close": 3.65116, "volume": 219292.0}, {"date": "2025-01-15", "close": 3.759708, "volume": 115402.0}, {"date": "2025-01-16", "close": 3.927464, "volume": 820836.0}, {"date": "2025-01-17", "close": 4.006408, "volume": 812464.0}, {"date": "2025-01-20", "close": 4.006408, "volume": 389217.0}, {"date": "2025-01-21", "close": 4.006408, "volume": 374238.0}, {"date": "2025-01-22", "close": 4.213636, "volume": 863370.0}, {"date": "2025-01-23", "close": 4.213636, "volume": 1026199.0}, {"date": "2025-01-24", "close": 4.262976, "volume": 518120.0}, {"date": "2025-01-28", "close": 4.282712, "volume": 332984.0}, {"date": "2025-01-29", "close": 4.450468, "volume": 448361.0}, {"date": "2025-01-30", "close": 4.39126, "volume": 427606.0}, {"date": "2025-01-31", "close": 4.509676, "volume": 695539.0}, {"date": "2025-02-03", "close": 4.39126, "volume": 419781.0}, {"date": "2025-02-04", "close": 4.39126, "volume": 403223.0}, {"date": "2025-02-05", "close": 4.312316, "volume": 594304.0}, {"date": "2025-02-06", "close": 4.58862, "volume": 551339.0}, {"date": "2025-02-12", "close": 5.0, "volume": 5589860.0}, {"date": "2025-02-13", "close": 4.87, "volume": 2239481.0}, {"date": "2025-02-14", "close": 5.0, "volume": 1455363.0}, {"date": "2025-02-17", "close": 4.98, "volume": 1654940.0}, {"date": "2025-02-18", "close": 5.0, "volume": 1879916.0}, {"date": "2025-02-19", "close": 5.06, "volume": 1132213.0}, {"date": "2025-02-20", "close": 4.97, "volume": 1290492.0}, {"date": "2025-02-21", "close": 4.96, "volume": 339343.0}, {"date": "2025-02-24", "close": 5.02, "volume": 1380808.0}, {"date": "2025-02-25", "close": 5.09, "volume": 893821.0}, {"date": "2025-02-26", "close": 5.05, "volume": 1179153.0}, {"date": "2025-02-27", "close": 4.94, "volume": 944100.0}, {"date": "2025-02-28", "close": 5.18, "volume": 1807545.0}, {"date": "2025-03-03", "close": 5.28, "volume": 1710281.0}, {"date": "2025-03-04", "close": 5.1, "volume": 1916087.0}, {"date": "2025-03-05", "close": 5.02, "volume": 2016500.0}, {"date": "2025-03-06", "close": 4.94, "volume": 1454737.0}, {"date": "2025-03-07", "close": 4.87, "volume": 1913022.0}, {"date": "2025-03-10", "close": 4.97, "volume": 1290102.0}, {"date": "2025-03-11", "close": 4.81, "volume": 4027811.0}, {"date": "2025-03-12", "close": 4.73, "volume": 1748397.0}, {"date": "2025-03-13", "close": 4.75, "volume": 1420469.0}, {"date": "2025-03-14", "close": 4.8, "volume": 1095464.0}, {"date": "2025-03-17", "close": 4.87, "volume": 1447959.0}, {"date": "2025-03-18", "close": 4.85, "volume": 1245569.0}, {"date": "2025-03-19", "close": 4.84, "volume": 1767742.0}, {"date": "2025-03-20", "close": 4.86, "volume": 2063333.0}, {"date": "2025-03-21", "close": 4.85, "volume": 23549363.0}, {"date": "2025-03-24", "close": 4.97, "volume": 1262347.0}, {"date": "2025-03-25", "close": 5.03, "volume": 1776257.0}, {"date": "2025-03-26", "close": 5.1, "volume": 3276416.0}, {"date": "2025-03-27", "close": 5.1, "volume": 2898563.0}, {"date": "2025-03-28", "close": 5.17, "volume": 1483773.0}, {"date": "2025-03-31", "close": 4.98, "volume": 1230118.0}, {"date": "2025-04-01", "close": 5.0, "volume": 2249778.0}, {"date": "2025-04-02", "close": 5.13, "volume": 1019676.0}, {"date": "2025-04-03", "close": 4.83, "volume": 2979382.0}, {"date": "2025-04-04", "close": 4.36, "volume": 5432977.0}, {"date": "2025-04-07", "close": 4.24, "volume": 4233304.0}, {"date": "2025-04-08", "close": 4.4, "volume": 1942592.0}, {"date": "2025-04-09", "close": 4.13, "volume": 2770910.0}, {"date": "2025-04-10", "close": 4.67, "volume": 4082309.0}, {"date": "2025-04-11", "close": 4.69, "volume": 1615497.0}, {"date": "2025-04-14", "close": 4.7, "volume": 2195312.0}, {"date": "2025-04-15", "close": 4.8, "volume": 1371506.0}, {"date": "2025-04-16", "close": 4.85, "volume": 1686310.0}, {"date": "2025-04-17", "close": 4.94, "volume": 1959722.0}, {"date": "2025-04-22", "close": 4.97, "volume": 1734081.0}, {"date": "2025-04-23", "close": 4.85, "volume": 7986411.0}, {"date": "2025-04-24", "close": 4.13, "volume": 8475352.0}, {"date": "2025-04-28", "close": 4.19, "volume": 2603855.0}, {"date": "2025-04-29", "close": 4.18, "volume": 2596561.0}, {"date": "2025-04-30", "close": 4.12, "volume": 2394062.0}, {"date": "2025-05-01", "close": 4.15, "volume": 1815375.0}, {"date": "2025-05-02", "close": 4.15, "volume": 1980310.0}, {"date": "2025-05-05", "close": 4.31, "volume": 1684048.0}, {"date": "2025-05-06", "close": 4.32, "volume": 719029.0}, {"date": "2025-05-07", "close": 4.34, "volume": 1514458.0}, {"date": "2025-05-08", "close": 4.72, "volume": 2733234.0}, {"date": "2025-05-09", "close": 4.79, "volume": 839597.0}, {"date": "2025-05-12", "close": 4.7, "volume": 1025536.0}, {"date": "2025-05-13", "close": 4.96, "volume": 1160474.0}, {"date": "2025-05-14", "close": 4.9, "volume": 1294015.0}, {"date": "2025-05-15", "close": 4.9, "volume": 1611251.0}, {"date": "2025-05-16", "close": 4.9, "volume": 1277194.0}, {"date": "2025-05-19", "close": 4.86, "volume": 1236296.0}, {"date": "2025-05-20", "close": 5.05, "volume": 1814379.0}, {"date": "2025-05-21", "close": 5.0, "volume": 622431.0}, {"date": "2025-05-22", "close": 5.02, "volume": 1317084.0}, {"date": "2025-05-23", "close": 5.08, "volume": 970517.0}, {"date": "2025-05-26", "close": 4.99, "volume": 538009.0}, {"date": "2025-05-27", "close": 5.09, "volume": 983021.0}, {"date": "2025-05-28", "close": 5.44, "volume": 1616809.0}, {"date": "2025-05-29", "close": 5.5, "volume": 2414803.0}, {"date": "2025-05-30", "close": 5.54, "volume": 1549622.0}, {"date": "2025-06-02", "close": 5.79, "volume": 1069087.0}, {"date": "2025-06-03", "close": 5.86, "volume": 1082320.0}, {"date": "2025-06-04", "close": 5.82, "volume": 1476715.0}, {"date": "2025-06-05", "close": 5.8, "volume": 1093621.0}, {"date": "2025-06-06", "close": 5.65, "volume": 1106609.0}, {"date": "2025-06-10", "close": 5.69, "volume": 1299544.0}, {"date": "2025-06-11", "close": 5.75, "volume": 1466264.0}, {"date": "2025-06-12", "close": 5.7, "volume": 1255685.0}, {"date": "2025-06-13", "close": 5.69, "volume": 1068232.0}, {"date": "2025-06-16", "close": 5.7, "volume": 1296570.0}, {"date": "2025-06-17", "close": 5.68, "volume": 895323.0}, {"date": "2025-06-18", "close": 5.73, "volume": 803594.0}, {"date": "2025-06-19", "close": 5.4, "volume": 3017002.0}, {"date": "2025-06-20", "close": 5.32, "volume": 5091378.0}, {"date": "2025-06-23", "close": 5.29, "volume": 891094.0}, {"date": "2025-06-24", "close": 5.41, "volume": 604749.0}, {"date": "2025-06-25", "close": 5.37, "volume": 722512.0}, {"date": "2025-06-26", "close": 5.32, "volume": 1127243.0}, {"date": "2025-06-27", "close": 5.38, "volume": 923586.0}, {"date": "2025-06-30", "close": 5.5, "volume": 1027415.0}, {"date": "2025-07-01", "close": 5.34, "volume": 1717911.0}, {"date": "2025-07-02", "close": 5.3, "volume": 1021096.0}, {"date": "2025-07-03", "close": 5.17, "volume": 1569359.0}, {"date": "2025-07-04", "close": 5.09, "volume": 769899.0}, {"date": "2025-07-07", "close": 5.06, "volume": 1157067.0}, {"date": "2025-07-08", "close": 5.11, "volume": 640276.0}, {"date": "2025-07-09", "close": 5.1, "volume": 526833.0}, {"date": "2025-07-10", "close": 5.14, "volume": 1460089.0}, {"date": "2025-07-11", "close": 5.1, "volume": 616251.0}, {"date": "2025-07-14", "close": 5.09, "volume": 631395.0}, {"date": "2025-07-15", "close": 5.34, "volume": 1965608.0}, {"date": "2025-07-16", "close": 5.28, "volume": 1612072.0}, {"date": "2025-07-17", "close": 5.26, "volume": 1445658.0}, {"date": "2025-07-18", "close": 5.55, "volume": 1125740.0}, {"date": "2025-07-21", "close": 5.39, "volume": 1398031.0}, {"date": "2025-07-22", "close": 5.46, "volume": 888671.0}, {"date": "2025-07-23", "close": 5.42, "volume": 2706131.0}, {"date": "2025-07-24", "close": 5.47, "volume": 1869178.0}, {"date": "2025-07-25", "close": 5.6, "volume": 939880.0}, {"date": "2025-07-28", "close": 5.85, "volume": 1428424.0}, {"date": "2025-07-29", "close": 5.84, "volume": 1334135.0}, {"date": "2025-07-30", "close": 5.99, "volume": 1516896.0}, {"date": "2025-07-31", "close": 6.06, "volume": 1570867.0}, {"date": "2025-08-01", "close": 6.02, "volume": 1513128.0}, {"date": "2025-08-04", "close": 5.95, "volume": 754631.0}, {"date": "2025-08-05", "close": 6.25, "volume": 3002526.0}, {"date": "2025-08-06", "close": 6.25, "volume": 1675786.0}, {"date": "2025-08-07", "close": 6.29, "volume": 1207329.0}, {"date": "2025-08-08", "close": 6.38, "volume": 2394662.0}, {"date": "2025-08-11", "close": 6.19, "volume": 1326862.0}, {"date": "2025-08-12", "close": 6.29, "volume": 1126580.0}, {"date": "2025-08-13", "close": 6.29, "volume": 794180.0}, {"date": "2025-08-14", "close": 6.38, "volume": 1202316.0}, {"date": "2025-08-15", "close": 6.5, "volume": 737812.0}, {"date": "2025-08-18", "close": 6.33, "volume": 1468814.0}, {"date": "2025-08-19", "close": 6.27, "volume": 1675803.0}, {"date": "2025-08-20", "close": 6.12, "volume": 1262946.0}, {"date": "2025-08-21", "close": 6.29, "volume": 1228953.0}, {"date": "2025-08-22", "close": 6.29, "volume": 1267157.0}, {"date": "2025-08-25", "close": 6.26, "volume": 1540070.0}, {"date": "2025-08-26", "close": 6.24, "volume": 11831866.0}, {"date": "2025-08-27", "close": 6.37, "volume": 818435.0}, {"date": "2025-08-28", "close": 6.8, "volume": 2714359.0}, {"date": "2025-08-29", "close": 6.9, "volume": 1853622.0}, {"date": "2025-09-01", "close": 6.3, "volume": 2130826.0}, {"date": "2025-09-02", "close": 6.28, "volume": 1474607.0}, {"date": "2025-09-03", "close": 6.1, "volume": 2161691.0}, {"date": "2025-09-04", "close": 6.01, "volume": 1135106.0}, {"date": "2025-09-05", "close": 6.18, "volume": 1050297.0}, {"date": "2025-09-08", "close": 6.1, "volume": 1250672.0}, {"date": "2025-09-09", "close": 6.11, "volume": 1125836.0}, {"date": "2025-09-10", "close": 6.33, "volume": 925033.0}, {"date": "2025-09-11", "close": 6.45, "volume": 1010407.0}, {"date": "2025-09-12", "close": 6.77, "volume": 2499075.0}, {"date": "2025-09-15", "close": 6.84, "volume": 2487424.0}, {"date": "2025-09-16", "close": 6.88, "volume": 2560544.0}, {"date": "2025-09-17", "close": 6.95, "volume": 1485735.0}, {"date": "2025-09-18", "close": 6.93, "volume": 2130772.0}, {"date": "2025-09-19", "close": 7.4, "volume": 4908527.0}, {"date": "2025-09-22", "close": 7.11, "volume": 1597153.0}, {"date": "2025-09-23", "close": 7.02, "volume": 1052290.0}, {"date": "2025-09-24", "close": 6.95, "volume": 905585.0}, {"date": "2025-09-25", "close": 6.88, "volume": 2388029.0}, {"date": "2025-09-26", "close": 6.82, "volume": 908555.0}, {"date": "2025-09-29", "close": 6.95, "volume": 1044547.0}, {"date": "2025-09-30", "close": 6.96, "volume": 1266867.0}, {"date": "2025-10-01", "close": 7.04, "volume": 1631523.0}, {"date": "2025-10-02", "close": 7.01, "volume": 828312.0}, {"date": "2025-10-03", "close": 7.15, "volume": 878247.0}, {"date": "2025-10-06", "close": 7.2, "volume": 388605.0}, {"date": "2025-10-07", "close": 7.25, "volume": 668068.0}, {"date": "2025-10-08", "close": 7.33, "volume": 2252134.0}, {"date": "2025-10-09", "close": 7.4, "volume": 981176.0}, {"date": "2025-10-10", "close": 7.52, "volume": 955857.0}, {"date": "2025-10-13", "close": 7.27, "volume": 1196609.0}, {"date": "2025-10-14", "close": 7.32, "volume": 2579479.0}, {"date": "2025-10-15", "close": 7.6, "volume": 1114020.0}, {"date": "2025-10-16", "close": 7.35, "volume": 13877391.0}, {"date": "2025-10-17", "close": 6.82, "volume": 2407004.0}, {"date": "2025-10-20", "close": 7.12, "volume": 2140700.0}, {"date": "2025-10-21", "close": 7.28, "volume": 2581791.0}, {"date": "2025-10-22", "close": 7.33, "volume": 2705352.0}, {"date": "2025-10-23", "close": 7.37, "volume": 1196302.0}, {"date": "2025-10-24", "close": 7.31, "volume": 1057886.0}, {"date": "2025-10-27", "close": 7.5, "volume": 1392547.0}, {"date": "2025-10-28", "close": 7.41, "volume": 1633087.0}, {"date": "2025-10-29", "close": 7.47, "volume": 766249.0}, {"date": "2025-10-30", "close": 7.25, "volume": 915467.0}, {"date": "2025-10-31", "close": 7.16, "volume": 2556602.0}, {"date": "2025-11-03", "close": 7.2, "volume": 1143706.0}, {"date": "2025-11-04", "close": 7.08, "volume": 684233.0}, {"date": "2025-11-05", "close": 6.97, "volume": 1419859.0}, {"date": "2025-11-06", "close": 6.94, "volume": 1034553.0}, {"date": "2025-11-07", "close": 6.58, "volume": 5760980.0}, {"date": "2025-11-10", "close": 6.59, "volume": 2785234.0}, {"date": "2025-11-11", "close": 6.61, "volume": 722325.0}, {"date": "2025-11-12", "close": 6.6, "volume": 981814.0}, {"date": "2025-11-13", "close": 6.58, "volume": 1582475.0}, {"date": "2025-11-14", "close": 6.33, "volume": 1925735.0}, {"date": "2025-11-17", "close": 6.34, "volume": 1761114.0}, {"date": "2025-11-18", "close": 6.02, "volume": 1386748.0}, {"date": "2025-11-19", "close": 6.03, "volume": 2100517.0}, {"date": "2025-11-20", "close": 6.22, "volume": 1473061.0}, {"date": "2025-11-21", "close": 6.12, "volume": 1069999.0}, {"date": "2025-11-24", "close": 6.42, "volume": 1809825.0}, {"date": "2025-11-25", "close": 6.33, "volume": 1765253.0}, {"date": "2025-11-26", "close": 6.56, "volume": 1154516.0}, {"date": "2025-11-27", "close": 6.63, "volume": 1274404.0}, {"date": "2025-11-28", "close": 6.6, "volume": 784802.0}, {"date": "2025-12-01", "close": 6.35, "volume": 1288943.0}, {"date": "2025-12-02", "close": 6.17, "volume": 2191027.0}, {"date": "2025-12-03", "close": 6.11, "volume": 943264.0}, {"date": "2025-12-04", "close": 5.96, "volume": 773062.0}, {"date": "2025-12-05", "close": 6.11, "volume": 896332.0}, {"date": "2025-12-08", "close": 6.01, "volume": 3201103.0}, {"date": "2025-12-09", "close": 5.96, "volume": 544187.0}, {"date": "2025-12-10", "close": 5.8, "volume": 709690.0}, {"date": "2025-12-11", "close": 5.63, "volume": 1124198.0}, {"date": "2025-12-12", "close": 5.62, "volume": 1900721.0}, {"date": "2025-12-15", "close": 5.67, "volume": 552998.0}, {"date": "2025-12-16", "close": 5.78, "volume": 1223222.0}, {"date": "2025-12-17", "close": 5.65, "volume": 1058154.0}, {"date": "2025-12-18", "close": 5.65, "volume": 1373367.0}, {"date": "2025-12-19", "close": 5.84, "volume": 1542708.0}, {"date": "2025-12-22", "close": 5.96, "volume": 1377034.0}, {"date": "2025-12-23", "close": 5.92, "volume": 1535488.0}, {"date": "2025-12-24", "close": 5.87, "volume": 372665.0}, {"date": "2025-12-29", "close": 5.82, "volume": 456041.0}, {"date": "2025-12-30", "close": 5.86, "volume": 536663.0}, {"date": "2025-12-31", "close": 5.89, "volume": 336250.0}, {"date": "2026-01-02", "close": 5.9, "volume": 273664.0}, {"date": "2026-01-05", "close": 5.88, "volume": 690243.0}, {"date": "2026-01-06", "close": 5.74, "volume": 1194794.0}, {"date": "2026-01-07", "close": 5.88, "volume": 565754.0}, {"date": "2026-01-08", "close": 5.95, "volume": 373437.0}, {"date": "2026-01-09", "close": 6.0, "volume": 555012.0}, {"date": "2026-01-12", "close": 6.13, "volume": 952115.0}, {"date": "2026-01-13", "close": 6.05, "volume": 1130578.0}, {"date": "2026-01-14", "close": 6.03, "volume": 1080010.0}, {"date": "2026-01-15", "close": 5.91, "volume": 1631354.0}, {"date": "2026-01-16", "close": 6.22, "volume": 1244756.0}, {"date": "2026-01-19", "close": 6.08, "volume": 897790.0}, {"date": "2026-01-20", "close": 6.16, "volume": 1393695.0}, {"date": "2026-01-21", "close": 6.01, "volume": 1254261.0}, {"date": "2026-01-22", "close": 5.65, "volume": 6648434.0}, {"date": "2026-01-23", "close": 5.52, "volume": 2564469.0}, {"date": "2026-01-27", "close": 5.65, "volume": 935229.0}, {"date": "2026-01-28", "close": 5.63, "volume": 1453917.0}, {"date": "2026-01-29", "close": 5.51, "volume": 1364856.0}, {"date": "2026-01-30", "close": 5.38, "volume": 1249824.0}, {"date": "2026-02-02", "close": 5.16, "volume": 1440531.0}, {"date": "2026-02-03", "close": 5.12, "volume": 1178365.0}, {"date": "2026-02-04", "close": 4.98, "volume": 2418004.0}, {"date": "2026-02-05", "close": 4.83, "volume": 2018481.0}, {"date": "2026-02-06", "close": 4.61, "volume": 3433592.0}, {"date": "2026-02-09", "close": 4.8, "volume": 1720624.0}, {"date": "2026-02-10", "close": 4.81, "volume": 1531071.0}, {"date": "2026-02-11", "close": 4.87, "volume": 1400741.0}, {"date": "2026-02-12", "close": 4.41, "volume": 2514038.0}, {"date": "2026-02-13", "close": 4.12, "volume": 3030426.0}, {"date": "2026-02-16", "close": 4.25, "volume": 3763974.0}, {"date": "2026-02-17", "close": 4.39, "volume": 915814.0}, {"date": "2026-02-18", "close": 4.66, "volume": 1026463.0}, {"date": "2026-02-19", "close": 4.85, "volume": 1318577.0}, {"date": "2026-02-20", "close": 4.66, "volume": 934059.0}, {"date": "2026-02-23", "close": 4.38, "volume": 1760923.0}, {"date": "2026-02-24", "close": 4.1, "volume": 2175071.0}, {"date": "2026-02-25", "close": 4.25, "volume": 3076152.0}, {"date": "2026-02-26", "close": 4.68, "volume": 2794872.0}, {"date": "2026-02-27", "close": 4.65, "volume": 1243590.0}, {"date": "2026-03-02", "close": 4.65, "volume": 2249254.0}, {"date": "2026-03-03", "close": 4.5, "volume": 2040190.0}, {"date": "2026-03-04", "close": 4.18, "volume": 2010712.0}, {"date": "2026-03-05", "close": 4.29, "volume": 9053890.0}, {"date": "2026-03-06", "close": 4.41, "volume": 2237422.0}, {"date": "2026-03-09", "close": 4.25, "volume": 4272638.0}, {"date": "2026-03-10", "close": 4.34, "volume": 1523348.0}, {"date": "2026-03-11", "close": 4.21, "volume": 1762546.0}, {"date": "2026-03-12", "close": 4.01, "volume": 1479889.0}, {"date": "2026-03-13", "close": 3.84, "volume": 3167226.0}, {"date": "2026-03-16", "close": 3.83, "volume": 1723012.0}, {"date": "2026-03-17", "close": 3.87, "volume": 1350084.0}, {"date": "2026-03-18", "close": 3.94, "volume": 2377036.0}, {"date": "2026-03-19", "close": 3.82, "volume": 2267785.0}, {"date": "2026-03-20", "close": 3.8, "volume": 1666300.0}, {"date": "2026-03-23", "close": 3.9, "volume": 1706999.0}, {"date": "2026-03-24", "close": 3.9, "volume": 2004149.0}, {"date": "2026-03-25", "close": 4.11, "volume": 1851054.0}, {"date": "2026-03-26", "close": 4.08, "volume": 1493616.0}, {"date": "2026-03-27", "close": 4.04, "volume": 1930616.0}, {"date": "2026-03-30", "close": 3.91, "volume": 2509651.0}, {"date": "2026-03-31", "close": 4.2, "volume": 2509523.0}, {"date": "2026-04-01", "close": 4.39, "volume": 2682566.0}, {"date": "2026-04-02", "close": 3.9, "volume": 2079337.0}, {"date": "2026-04-07", "close": 4.08, "volume": 1071001.0}, {"date": "2026-04-08", "close": 4.51, "volume": 3480036.0}, {"date": "2026-04-09", "close": 4.21, "volume": 1905860.0}, {"date": "2026-04-10", "close": 4.26, "volume": 1726286.0}, {"date": "2026-04-13", "close": 4.14, "volume": 1794966.0}, {"date": "2026-04-14", "close": 4.19, "volume": 1364378.0}, {"date": "2026-04-15", "close": 4.31, "volume": 1635309.0}, {"date": "2026-04-16", "close": 4.42, "volume": 1425071.0}, {"date": "2026-04-17", "close": 4.42, "volume": 2089605.0}, {"date": "2026-04-20", "close": 4.55, "volume": 2708404.0}, {"date": "2026-04-21", "close": 4.6, "volume": 2887073.0}, {"date": "2026-04-22", "close": 3.56, "volume": 12329360.0}, {"date": "2026-04-23", "close": 3.6, "volume": 4640668.0}, {"date": "2026-04-24", "close": 3.61, "volume": 3167827.0}, {"date": "2026-04-27", "close": 3.66, "volume": 2598619.0}, {"date": "2026-04-28", "close": 3.67, "volume": 1405817.0}, {"date": "2026-04-29", "close": 3.72, "volume": 1750981.0}, {"date": "2026-04-30", "close": 3.88, "volume": 2415915.0}, {"date": "2026-05-01", "close": 3.85, "volume": 1080926.0}, {"date": "2026-05-04", "close": 3.75, "volume": 1683034.0}, {"date": "2026-05-05", "close": 3.63, "volume": 1398521.0}, {"date": "2026-05-06", "close": 3.6, "volume": 3419160.0}, {"date": "2026-05-07", "close": 3.7, "volume": 3428495.0}, {"date": "2026-05-08", "close": 3.57, "volume": 1923135.0}, {"date": "2026-05-11", "close": 3.62, "volume": 1925447.0}, {"date": "2026-05-12", "close": 3.96, "volume": 4270511.0}, {"date": "2026-05-13", "close": 4.17, "volume": 6363794.0}, {"date": "2026-05-14", "close": 4.05, "volume": 3970291.0}, {"date": "2026-05-15", "close": 4.07, "volume": 4755049.0}, {"date": "2026-05-18", "close": 3.95, "volume": 1334256.0}, {"date": "2026-05-19", "close": 3.97, "volume": 1819522.0}, {"date": "2026-05-20", "close": 3.96, "volume": 3228372.0}, {"date": "2026-05-21", "close": 4.01, "volume": 2193118.0}, {"date": "2026-05-22", "close": 4.07, "volume": 1755905.0}, {"date": "2026-05-25", "close": 4.08, "volume": 1714134.0}, {"date": "2026-05-26", "close": 4.15, "volume": 1222057.0}, {"date": "2026-05-27", "close": 4.06, "volume": 2891195.0}, {"date": "2026-05-28", "close": 4.01, "volume": 1337214.0}, {"date": "2026-05-29", "close": 4.08, "volume": 1378861.0}, {"date": "2026-06-01", "close": 4.1, "volume": 1660645.0}, {"date": "2026-06-02", "close": 4.12, "volume": 1864639.0}, {"date": "2026-06-03", "close": 4.13, "volume": 771611.0}, {"date": "2026-06-04", "close": 4.02, "volume": 1196888.0}, {"date": "2026-06-05", "close": 3.95, "volume": 703589.0}, {"date": "2026-06-09", "close": 4.04, "volume": 1538759.0}, {"date": "2026-06-10", "close": 3.99, "volume": 1346228.0}, {"date": "2026-06-11", "close": 3.9, "volume": 1741958.0}, {"date": "2026-06-12", "close": 3.82, "volume": 2245788.0}, {"date": "2026-06-15", "close": 3.92, "volume": 2479579.0}, {"date": "2026-06-16", "close": 3.83, "volume": 1562624.0}, {"date": "2026-06-17", "close": 3.75, "volume": 3524870.0}, {"date": "2026-06-18", "close": 3.56, "volume": 3271790.0}, {"date": "2026-06-19", "close": 3.73, "volume": 6185876.0}, {"date": "2026-06-22", "close": 3.72, "volume": 1884434.0}, {"date": "2026-06-23", "close": 3.56, "volume": 5388369.0}, {"date": "2026-06-24", "close": 3.49, "volume": 2570796.0}, {"date": "2026-06-25", "close": 3.5, "volume": 4919235.0}, {"date": "2026-06-26", "close": 3.37, "volume": 3852219.0}, {"date": "2026-06-29", "close": 3.52, "volume": 3691716.0}, {"date": "2026-06-30", "close": 3.58, "volume": 3136785.0}, {"date": "2026-07-01", "close": 3.7, "volume": 3123635.0}, {"date": "2026-07-02", "close": 3.72, "volume": 1334523.0}, {"date": "2026-07-03", "close": 4.06, "volume": 1808315.0}, {"date": "2026-07-06", "close": 4.04, "volume": 1894384.0}, {"date": "2026-07-07", "close": 4.07, "volume": 3785559.0}, {"date": "2026-07-08", "close": 3.9, "volume": 2274110.0}, {"date": "2026-07-09", "close": 3.82, "volume": 1818464.0}, {"date": "2026-07-10", "close": 3.79, "volume": 1417706.0}, {"date": "2026-07-13", "close": 3.72, "volume": 1042939.0}, {"date": "2026-07-14", "close": 3.58, "volume": 1563656.0}, {"date": "2026-07-15", "close": 3.58, "volume": 1235637.0}, {"date": "2026-07-16", "close": 3.48, "volume": 2378771.0}, {"date": "2026-07-17", "close": 3.56, "volume": 2340930.0}, {"date": "2026-07-20", "close": 3.48, "volume": 2253700.0}, {"date": "2026-07-21", "close": 3.37, "volume": 1755579.0}, {"date": "2026-07-22", "close": 3.34, "volume": 1233295.0}, {"date": "2026-07-23", "close": 4.58, "volume": 4758164.0}, {"date": "2026-07-24", "close": 4.34, "volume": 3895048.0}, {"date": "2026-07-27", "close": 4.25, "volume": 2441433.0}, {"date": "2026-07-28", "close": 4.14, "volume": 1698201.0}, {"date": "2026-07-29", "close": 4.16, "volume": 1639500.0}, {"date": "2026-07-30", "close": 4.08, "volume": 1564217.0}, {"date": "2026-07-31", "close": 4.11, "volume": 2257745.0}, {"date": "2026-08-03", "close": 4.02, "volume": 2380637.0}, {"date": "2026-08-04", "close": 4.18, "volume": 1517888.0}, {"date": "2026-08-05", "close": 4.21, "volume": 1892454.0}, {"date": "2026-08-06", "close": 4.13, "volume": 911624.0}, {"date": "2026-08-07", "close": 4.12, "volume": 1169442.0}, {"date": "2026-08-10", "close": 4.06, "volume": 1308763.0}, {"date": "2026-08-11", "close": 4.02, "volume": 1439830.0}, {"date": "2026-08-12", "close": 3.98, "volume": 1338243.0}, {"date": "2026-08-13", "close": 3.84, "volume": 1832665.0}, {"date": "2026-08-14", "close": 3.79, "volume": 1018270.0}, {"date": "2026-08-17", "close": 3.8, "volume": 2987634.0}, {"date": "2026-08-18", "close": 3.79, "volume": 1424729.0}, {"date": "2026-08-19", "close": 3.77, "volume": 571691.0}, {"date": "2026-08-20", "close": 3.79, "volume": 1049759.0}, {"date": "2026-08-21", "close": 3.81, "volume": 2625959.0}, {"date": "2026-08-24", "close": 3.76, "volume": 806270.0}, {"date": "2026-08-25", "close": 3.89, "volume": 1028842.0}, {"date": "2026-08-26", "close": 3.84, "volume": 1502792.0}, {"date": "2026-08-27", "close": 3.25, "volume": 10080789.0}, {"date": "2026-08-28", "close": 3.2, "volume": 5350001.0}, {"date": "2026-08-31", "close": 3.18, "volume": 4479907.0}, {"date": "2026-09-01", "close": 3.06, "volume": 2602606.0}, {"date": "2026-09-02", "close": 3.06, "volume": 2210170.0}, {"date": "2026-09-03", "close": 3.14, "volume": 5832226.0}, {"date": "2026-09-04", "close": 3.17, "volume": 3451753.0}, {"date": "2026-09-07", "close": 3.36, "volume": 6011661.0}, {"date": "2026-09-08", "close": 3.37, "volume": 2797519.0}, {"date": "2026-09-09", "close": 3.2, "volume": 3805600.0}, {"date": "2026-09-10", "close": 3.14, "volume": 4464816.0}, {"date": "2026-09-11", "close": 3.14, "volume": 3043646.0}, {"date": "2026-09-14", "close": 3.02, "volume": 1379322.0}, {"date": "2026-09-15", "close": 2.95, "volume": 1664030.0}, {"date": "2026-09-16", "close": 2.92, "volume": 1191017.0}, {"date": "2026-09-17", "close": 2.92, "volume": 1287347.0}, {"date": "2026-09-18", "close": 2.98, "volume": 3674878.0}], "refreshing": true}