{"ticker": "KLS", "overview": {"name": "Kelsian Group Limited", "country": "Australia", "industry": "Transportation"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 41187.04, "sell_n": 0, "sell_sum": 0, "net": 41187.04, "insiders": 1, "first_date": "2026-09-03", "last_date": "2026-09-03"}, "metrics": {"ticker": "KLS", "has_prices": true, "as_of": "2026-09-07", "last": 4.14, "prev_close": 4.15, "change": -0.010000000000000675, "change_pct": -0.00240963855421703, "session_volume": 1287273.0, "vwap_5": 4.126061721501854, "vwap_20": 4.386128988670814, "vwap_60": 4.38393662956859, "vwap_250": 4.340089634446273, "high_52w": 4.85, "low_52w": 3.74, "avg_volume_20": 630548.4, "sessions": 400, "market_cap": {"value": 1101108840.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157658", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157658", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "ASX-03156521", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "J McArthur", "who_key": "J McArthur", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J McArthur files a director's interest notice on KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156521", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "ASX-03156520", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "D Grady", "who_key": "D Grady", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: D Grady changes a holding in KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156520", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "ASX-03153976", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "C Elliott", "who_key": "C Elliott", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: C Elliott changes a holding in KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153976", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "ASX-03150561", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "T Sinclair", "who_key": "T Sinclair", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: T Sinclair changes a holding in KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150561", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "ASX-03144881", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "T Dodd", "who_key": "T Dodd", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: T Dodd changes a holding in KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144881", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51281}, {"id": "ASX-03137479", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "C Elliott", "who_key": "C Elliott", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "C Elliott just moved their KLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137479", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "ASX3Y-03133420-1", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "Caroline Elliott", "who_key": "Caroline Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41187.04, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $41K of KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133420", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}, {"id": "ASX-03116462", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian 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": "KLS: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116462", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152081}, {"id": "ASXSH-03112502", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "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": "Macquarie Group Limited ('MQG'); and surfaces with 5.10% of KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112502", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159281}], "recent_buys": [{"id": "ASX3Y-03133420-1", "src": "ASX", "ticker": "KLS", "cik": "", "company": "Kelsian Group Limited", "company_raw": "Kelsian Group Limited", "who": "Caroline Elliott", "who_key": "Caroline Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41187.04, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $41K of KLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133420", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Graeme Legh", "notice_type": "3X", "direct_shares": 383645.0, "indirect_shares": 356776.0, "indirect_account": "Legh Holdings", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153599-2A1706311", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diane Grady", "notice_type": "3Y", "direct_shares": 37689.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152461-2A1705887", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline McArthur", "notice_type": "3Y", "direct_shares": 74659.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152462-2A1705888", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caroline Elliott", "notice_type": "3Y", "direct_shares": 28000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149917-2A1704796", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Terry Sinclair", "notice_type": "3Y", "direct_shares": 26000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146502-2A1703228", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112502-2A1685166", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-22", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ellison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-19", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McEvoy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smerdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-07", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McEvoy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-25", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smerdon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dodd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ellison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-10", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McEvoy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-06", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dodd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-19", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dodd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-12", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dodd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-14", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McEvoy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-23", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hele", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-23", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McEvoy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-13", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Spurr", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-26", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hele", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-15", "source_url": "https://www.marketindex.com.au/asx/kls", "needs_ocr": 0}], "directors": [{"name": "Terry Sinclair", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "Caroline Elliott", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Jacqueline McArthur", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}, {"name": "Diane Grady", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}, {"name": "Graeme Legh", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "J Ellison", "first_seen": "2016-03-18", "last_seen": "2016-03-18", "status": "past", "notices": 2}, {"name": "Spurr", "first_seen": "2016-08-17", "last_seen": "2016-08-17", "status": "past", "notices": 1}, {"name": "W Spurr", "first_seen": "2016-10-26", "last_seen": "2016-10-26", "status": "past", "notices": 1}, {"name": "Dodd", "first_seen": "2016-04-26", "last_seen": "2019-10-21", "status": "past", "notices": 5}, {"name": "Smerdon", "first_seen": "2016-06-15", "last_seen": "2019-11-07", "status": "past", "notices": 3}, {"name": "McEvoy", "first_seen": "2016-12-13", "last_seen": "2019-11-07", "status": "past", "notices": 5}, {"name": "Hele", "first_seen": "2016-09-15", "last_seen": "2019-11-07", "status": "past", "notices": 4}, {"name": "Ellison", "first_seen": "2019-10-21", "last_seen": "2019-11-19", "status": "past", "notices": 2}, {"name": "Smith", "first_seen": "2022-02-22", "last_seen": "2022-02-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Caroline Elliott", "who_key": "Caroline Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41187.04, "sold": 0, "net": 41187.04, "trades": 1, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 41187.04, "date": "2026-09-03", "score": 49.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133420"}], "latest": {"action": "BUY", "amount": 41187.04, "date": "2026-09-03", "score": 49.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133420"}}], "activity": [{"date": "2026-09-03", "net": 41187.04}], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Amended Constitution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153741-2A1706371"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153692-2A1706355"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "2026 AGM Chair and CEO Address", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153614-2A1706322"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Initial Director's Interest Notice (G Legh)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153599-2A1706311"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Graeme Legh appointed as Managing Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153586-2A1706306"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J McArthur", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152462-2A1705888"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D Grady", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152461-2A1705887"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151633-2A1705534"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - C Elliott", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149917-2A1704796"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - T Sinclair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146502-2A1703228"}, {"date": "2026-10-02", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143805-2A1701485"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Application for quotation of securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143323-2A1701184"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Application for quotation of securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138341-2A1698485"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138337-2A1698483"}, {"date": "2026-09-17", "form": "Progress Report", "title": "TOURISM PORTFOLIO DIVESTMENT RECEIVES FIRB APPROVAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136491-2A1697656"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135295-2A1697024"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134760-2A1696794"}], "performance": {"ticker": "KLS", "has_prices": true, "summary": {"n": 1, "avg": 0.004854368932038731, "win_rate": 1.0, "best": 0.004854368932038731, "worst": 0.004854368932038731, "as_of": "2026-09-07"}, "buys": [{"who": "Caroline Elliott", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41187.04, "date": "2026-09-03", "score": 49.5, "ref_price": 4.12, "return": 0.004854368932038731}]}, "price_series": [{"date": "2013-10-16", "close": 1.4489685, "volume": 2570172.0}, {"date": "2013-10-17", "close": 1.4489685, "volume": 1156337.0}, {"date": "2013-10-18", "close": 1.46828808, "volume": 240815.0}, {"date": "2013-10-21", "close": 1.444138605, "volume": 135589.0}, {"date": "2013-10-22", "close": 1.41998913, "volume": 127102.0}, {"date": "2013-10-23", "close": 1.41032934, "volume": 172263.0}, {"date": "2013-10-24", "close": 1.405499445, "volume": 74241.0}, {"date": "2013-10-25", "close": 1.40066955, "volume": 61482.0}, {"date": "2013-10-28", "close": 1.357200495, "volume": 112065.0}, {"date": "2013-10-29", "close": 1.37169018, "volume": 331552.0}, {"date": "2013-10-30", "close": 1.37169018, "volume": 66242.0}, {"date": "2013-10-31", "close": 1.39100976, "volume": 25660.0}, {"date": "2013-11-01", "close": 1.40066955, "volume": 44434.0}, {"date": "2013-11-04", "close": 1.40066955, "volume": 55444.0}, {"date": "2013-11-05", "close": 1.42964892, "volume": 27319.0}, {"date": "2013-11-06", "close": 1.40066955, "volume": 32092.0}, {"date": "2013-11-07", "close": 1.42964892, "volume": 10352.0}, {"date": "2013-11-08", "close": 1.41998913, "volume": 52728.0}, {"date": "2013-11-11", "close": 1.41998913, "volume": 3810.0}, {"date": "2013-11-12", "close": 1.40066955, "volume": 266993.0}, {"date": "2013-11-13", "close": 1.37169018, "volume": 39208.0}, {"date": "2013-11-14", "close": 1.41998913, "volume": 394108.0}, {"date": "2013-11-15", "close": 1.424819025, "volume": 64080.0}, {"date": "2013-11-18", "close": 1.424819025, "volume": 363714.0}, {"date": "2013-11-19", "close": 1.424819025, "volume": 446529.0}, {"date": "2013-11-20", "close": 1.42964892, "volume": 36416.0}, {"date": "2013-11-21", "close": 1.453798395, "volume": 68456.0}, {"date": "2013-11-22", "close": 1.53590661, "volume": 13702.0}, {"date": "2013-11-25", "close": 1.52624682, "volume": 174500.0}, {"date": "2013-11-26", "close": 1.52624682, "volume": 265551.0}, {"date": "2013-11-27", "close": 1.49726745, "volume": 167004.0}, {"date": "2013-11-28", "close": 1.50692724, "volume": 2070.0}, {"date": "2013-11-29", "close": 1.49726745, "volume": 3313.0}, {"date": "2013-12-02", "close": 1.4489685, "volume": 13545.0}, {"date": "2013-12-03", "close": 1.41998913, "volume": 62700.0}, {"date": "2013-12-04", "close": 1.4489685, "volume": 34953.0}, {"date": "2013-12-05", "close": 1.453798395, "volume": 11408.0}, {"date": "2013-12-06", "close": 1.453798395, "volume": 10352.0}, {"date": "2013-12-09", "close": 1.46828808, "volume": 12039.0}, {"date": "2013-12-10", "close": 1.49726745, "volume": 10344.0}, {"date": "2013-12-11", "close": 1.49726745, "volume": 120.0}, {"date": "2013-12-12", "close": 1.45862829, "volume": 229560.0}, {"date": "2013-12-13", "close": 1.45862829, "volume": 93.0}, {"date": "2013-12-16", "close": 1.49726745, "volume": 3867.0}, {"date": "2013-12-17", "close": 1.49726745, "volume": 32037.0}, {"date": "2013-12-18", "close": 1.5455664, "volume": 13025.0}, {"date": "2013-12-19", "close": 1.5455664, "volume": 16415.0}, {"date": "2013-12-20", "close": 1.46828808, "volume": 13562.0}, {"date": "2013-12-23", "close": 1.49726745, "volume": 127154.0}, {"date": "2013-12-24", "close": 1.49726745, "volume": 32516.0}, {"date": "2013-12-30", "close": 1.50692724, "volume": 836.0}, {"date": "2014-01-02", "close": 1.50692724, "volume": 7504.0}, {"date": "2014-01-03", "close": 1.48760766, "volume": 30145.0}, {"date": "2014-01-06", "close": 1.47794787, "volume": 66409.0}, {"date": "2014-01-07", "close": 1.46828808, "volume": 18634.0}, {"date": "2014-01-09", "close": 1.47794787, "volume": 6715.0}, {"date": "2014-01-10", "close": 1.47794787, "volume": 24845.0}, {"date": "2014-01-13", "close": 1.5455664, "volume": 236749.0}, {"date": "2014-01-14", "close": 1.52624682, "volume": 3892.0}, {"date": "2014-01-15", "close": 1.56488598, "volume": 53107.0}, {"date": "2014-01-16", "close": 1.59386535, "volume": 39463.0}, {"date": "2014-01-17", "close": 1.59386535, "volume": 15787.0}, {"date": "2014-01-20", "close": 1.59386535, "volume": 2887.0}, {"date": "2014-01-21", "close": 1.57454577, "volume": 319055.0}, {"date": "2014-01-22", "close": 1.57454577, "volume": 423.0}, {"date": "2014-01-23", "close": 1.5455664, "volume": 41347.0}, {"date": "2014-01-24", "close": 1.53590661, "volume": 79233.0}, {"date": "2014-01-28", "close": 1.53590661, "volume": 17265.0}, {"date": "2014-01-29", "close": 1.56488598, "volume": 27996.0}, {"date": "2014-01-30", "close": 1.52624682, "volume": 1079.0}, {"date": "2014-01-31", "close": 1.53590661, "volume": 5176.0}, {"date": "2014-02-03", "close": 1.53590661, "volume": 40374.0}, {"date": "2014-02-04", "close": 1.49726745, "volume": 95029.0}, {"date": "2014-02-05", "close": 1.50692724, "volume": 435702.0}, {"date": "2014-02-06", "close": 1.51658703, "volume": 347702.0}, {"date": "2014-02-07", "close": 1.589035455, "volume": 10355.0}, {"date": "2014-02-10", "close": 1.589035455, "volume": 8990.0}, {"date": "2014-02-11", "close": 1.589035455, "volume": 6537.0}, {"date": "2014-02-12", "close": 1.57454577, "volume": 33236.0}, {"date": "2014-02-13", "close": 1.56488598, "volume": 7789.0}, {"date": "2014-02-14", "close": 1.579375665, "volume": 38019.0}, {"date": "2014-02-17", "close": 1.579375665, "volume": 13782.0}, {"date": "2014-02-18", "close": 1.61318493, "volume": 116982.0}, {"date": "2014-02-19", "close": 1.60352514, "volume": 32370.0}, {"date": "2014-02-20", "close": 1.61318493, "volume": 5590.0}, {"date": "2014-02-21", "close": 1.7387622, "volume": 7247.0}, {"date": "2014-02-24", "close": 1.7387622, "volume": 19339.0}, {"date": "2014-02-25", "close": 1.71944262, "volume": 7865.0}, {"date": "2014-02-26", "close": 1.72910241, "volume": 34508.0}, {"date": "2014-02-27", "close": 1.75808178, "volume": 36439.0}, {"date": "2014-02-28", "close": 1.75808178, "volume": 1051120.0}, {"date": "2014-03-03", "close": 1.7387622, "volume": 31438.0}, {"date": "2014-03-04", "close": 1.772571465, "volume": 29400.0}, {"date": "2014-03-05", "close": 1.7387622, "volume": 41824.0}, {"date": "2014-03-06", "close": 1.7387622, "volume": 167613.0}, {"date": "2014-03-07", "close": 1.7387622, "volume": 16022.0}, {"date": "2014-03-10", "close": 1.7387622, "volume": 1880.0}, {"date": "2014-03-11", "close": 1.7387622, "volume": 40256.0}, {"date": "2014-03-12", "close": 1.72910241, "volume": 8554.0}, {"date": "2014-03-13", "close": 1.72910241, "volume": 2905.0}, {"date": "2014-03-14", "close": 1.7387622, "volume": 44513.0}, {"date": "2014-03-17", "close": 1.7387622, "volume": 16091.0}, {"date": "2014-03-18", "close": 1.75808178, "volume": 28992.0}, {"date": "2014-03-19", "close": 1.75808178, "volume": 12207.0}, {"date": "2014-03-20", "close": 1.75808178, "volume": 17068.0}, {"date": "2014-03-21", "close": 1.75808178, "volume": 4388.0}, {"date": "2014-03-24", "close": 1.69046325, "volume": 8308.0}, {"date": "2014-03-25", "close": 1.75808178, "volume": 237928.0}, {"date": "2014-03-26", "close": 1.791891045, "volume": 936563.0}, {"date": "2014-03-27", "close": 1.80638073, "volume": 14206.0}, {"date": "2014-03-28", "close": 1.90297863, "volume": 13494.0}, {"date": "2014-03-31", "close": 1.88365905, "volume": 59102.0}, {"date": "2014-04-01", "close": 1.8353601, "volume": 17010.0}, {"date": "2014-04-02", "close": 1.92229821, "volume": 3838.0}, {"date": "2014-04-04", "close": 1.92229821, "volume": 11284.0}, {"date": "2014-04-08", "close": 1.80638073, "volume": 19208.0}, {"date": "2014-04-09", "close": 1.84501989, "volume": 9617.0}, {"date": "2014-04-10", "close": 1.82570031, "volume": 110.0}, {"date": "2014-04-11", "close": 1.82570031, "volume": 38074.0}, {"date": "2014-04-14", "close": 1.78706115, "volume": 17740.0}, {"date": "2014-04-15", "close": 1.753251885, "volume": 1034.0}, {"date": "2014-04-16", "close": 1.753251885, "volume": 1662.0}, {"date": "2014-04-17", "close": 1.82570031, "volume": 10575.0}, {"date": "2014-04-22", "close": 1.8353601, "volume": 7039.0}, {"date": "2014-04-23", "close": 1.82570031, "volume": 13458.0}, {"date": "2014-04-28", "close": 1.82570031, "volume": 10476.0}, {"date": "2014-04-29", "close": 1.80638073, "volume": 9364.0}, {"date": "2014-04-30", "close": 1.80638073, "volume": 3.0}, {"date": "2014-05-01", "close": 1.801550835, "volume": 5913.0}, {"date": "2014-05-02", "close": 1.78706115, "volume": 9406.0}, {"date": "2014-05-05", "close": 1.79672094, "volume": 13476.0}, {"date": "2014-05-06", "close": 1.77740136, "volume": 80449.0}, {"date": "2014-05-07", "close": 1.724272515, "volume": 33760.0}, {"date": "2014-05-08", "close": 1.78706115, "volume": 18318.0}, {"date": "2014-05-09", "close": 1.71944262, "volume": 16815.0}, {"date": "2014-05-12", "close": 1.71944262, "volume": 10477.0}, {"date": "2014-05-13", "close": 1.71944262, "volume": 1.0}, {"date": "2014-05-14", "close": 1.7387622, "volume": 185933.0}, {"date": "2014-05-15", "close": 1.71944262, "volume": 65936.0}, {"date": "2014-05-19", "close": 1.71944262, "volume": 1.0}, {"date": "2014-05-20", "close": 1.72910241, "volume": 20594.0}, {"date": "2014-05-21", "close": 1.71944262, "volume": 1740297.0}, {"date": "2014-05-22", "close": 1.7387622, "volume": 20775.0}, {"date": "2014-05-23", "close": 1.7387622, "volume": 12821.0}, {"date": "2014-05-26", "close": 1.72910241, "volume": 16046.0}, {"date": "2014-05-27", "close": 1.72910241, "volume": 1.0}, {"date": "2014-05-28", "close": 1.69046325, "volume": 13863.0}, {"date": "2014-05-29", "close": 1.69046325, "volume": 257918.0}, {"date": "2014-05-30", "close": 1.72910241, "volume": 59.0}, {"date": "2014-06-02", "close": 1.68080346, "volume": 40332.0}, {"date": "2014-06-03", "close": 1.72910241, "volume": 27359.0}, {"date": "2014-06-04", "close": 1.72910241, "volume": 21.0}, {"date": "2014-06-05", "close": 1.7387622, "volume": 51254.0}, {"date": "2014-06-10", "close": 1.69046325, "volume": 63096.0}, {"date": "2014-06-11", "close": 1.69046325, "volume": 3952.0}, {"date": "2014-06-12", "close": 1.70012304, "volume": 16447.0}, {"date": "2014-06-13", "close": 1.7387622, "volume": 7867.0}, {"date": "2014-06-16", "close": 1.7387622, "volume": 14.0}, {"date": "2014-06-17", "close": 1.7387622, "volume": 11019.0}, {"date": "2014-06-19", "close": 1.7387622, "volume": 19728.0}, {"date": "2014-06-20", "close": 1.7387622, "volume": 13773.0}, {"date": "2014-06-23", "close": 1.7387622, "volume": 586.0}, {"date": "2014-06-24", "close": 1.743592095, "volume": 5764.0}, {"date": "2014-06-25", "close": 1.72910241, "volume": 1034.0}, {"date": "2014-06-26", "close": 1.80638073, "volume": 6008.0}, {"date": "2014-06-27", "close": 1.82570031, "volume": 11783.0}, {"date": "2014-07-01", "close": 1.7387622, "volume": 410.0}, {"date": "2014-07-02", "close": 1.69046325, "volume": 20705.0}, {"date": "2014-07-03", "close": 1.69046325, "volume": 5.0}, {"date": "2014-07-04", "close": 1.70012304, "volume": 5.0}, {"date": "2014-07-07", "close": 1.71944262, "volume": 7825.0}, {"date": "2014-07-08", "close": 1.7387622, "volume": 437.0}, {"date": "2014-07-09", "close": 1.704952935, "volume": 17926.0}, {"date": "2014-07-11", "close": 1.714612725, "volume": 52.0}, {"date": "2014-07-14", "close": 1.70978283, "volume": 835401.0}, {"date": "2014-07-15", "close": 1.79672094, "volume": 3380.0}, {"date": "2014-07-16", "close": 1.79672094, "volume": 703.0}, {"date": "2014-07-18", "close": 1.7387622, "volume": 206.0}, {"date": "2014-07-23", "close": 1.724272515, "volume": 12424.0}, {"date": "2014-07-24", "close": 1.7387622, "volume": 230.0}, {"date": "2014-07-25", "close": 1.70012304, "volume": 700.0}, {"date": "2014-07-28", "close": 1.69046325, "volume": 18634.0}, {"date": "2014-07-31", "close": 1.69046325, "volume": 15528.0}, {"date": "2014-08-01", "close": 1.70012304, "volume": 9628.0}, {"date": "2014-08-04", "close": 1.70978283, "volume": 15484.0}, {"date": "2014-08-05", "close": 1.70978283, "volume": 5176.0}, {"date": "2014-08-08", "close": 1.72910241, "volume": 6211.0}, {"date": "2014-08-12", "close": 1.791891045, "volume": 2505.0}, {"date": "2014-08-13", "close": 1.78706115, "volume": 419.0}, {"date": "2014-08-15", "close": 1.72910241, "volume": 19980.0}, {"date": "2014-08-19", "close": 1.70012304, "volume": 3416.0}, {"date": "2014-08-20", "close": 1.70012304, "volume": 307815.0}, {"date": "2014-08-21", "close": 1.69046325, "volume": 10145.0}, {"date": "2014-08-25", "close": 1.7387622, "volume": 15529.0}, {"date": "2014-08-26", "close": 1.7387622, "volume": 471.0}, {"date": "2014-08-27", "close": 1.69046325, "volume": 1782401.0}, {"date": "2014-08-28", "close": 1.7387622, "volume": 1183.0}, {"date": "2014-08-29", "close": 1.76774157, "volume": 14092.0}, {"date": "2014-09-01", "close": 1.76774157, "volume": 5590.0}, {"date": "2014-09-03", "close": 1.78706115, "volume": 28272.0}, {"date": "2014-09-04", "close": 1.78706115, "volume": 11080.0}, {"date": "2014-09-05", "close": 1.77740136, "volume": 5176.0}, {"date": "2014-09-10", "close": 1.72910241, "volume": 27688.0}, {"date": "2014-09-12", "close": 1.72910241, "volume": 3632.0}, {"date": "2014-09-15", "close": 1.72910241, "volume": 2209.0}, {"date": "2014-09-17", "close": 1.72910241, "volume": 5552.0}, {"date": "2014-09-18", "close": 1.72910241, "volume": 4304.0}, {"date": "2014-09-19", "close": 1.7387622, "volume": 11638.0}, {"date": "2014-09-22", "close": 1.704952935, "volume": 17418.0}, {"date": "2014-09-23", "close": 1.704952935, "volume": 5379.0}, {"date": "2014-09-24", "close": 1.70978283, "volume": 190899.0}, {"date": "2014-09-25", "close": 1.71944262, "volume": 464284.0}, {"date": "2014-09-26", "close": 1.72910241, "volume": 16056.0}, {"date": "2014-09-29", "close": 1.77740136, "volume": 10777.0}, {"date": "2014-09-30", "close": 1.70012304, "volume": 8220.0}, {"date": "2014-10-01", "close": 1.66148388, "volume": 11937.0}, {"date": "2014-10-02", "close": 1.66148388, "volume": 12944.0}, {"date": "2014-10-03", "close": 1.67114367, "volume": 17822.0}, {"date": "2014-10-07", "close": 1.67114367, "volume": 5176.0}, {"date": "2014-10-08", "close": 1.70012304, "volume": 1035.0}, {"date": "2014-10-09", "close": 1.69046325, "volume": 4910.0}, {"date": "2014-10-10", "close": 1.67114367, "volume": 3743.0}, {"date": "2014-10-13", "close": 1.69046325, "volume": 1170.0}, {"date": "2014-10-14", "close": 1.72910241, "volume": 11141.0}, {"date": "2014-10-15", "close": 1.67114367, "volume": 13596.0}, {"date": "2014-10-16", "close": 1.67114367, "volume": 17902.0}, {"date": "2014-10-17", "close": 1.67114367, "volume": 2950.0}, {"date": "2014-10-20", "close": 1.68080346, "volume": 10233.0}, {"date": "2014-10-21", "close": 1.67114367, "volume": 1638.0}, {"date": "2014-10-22", "close": 1.67114367, "volume": 45960.0}, {"date": "2014-10-23", "close": 1.71944262, "volume": 1508.0}, {"date": "2014-10-24", "close": 1.71944262, "volume": 2897.0}, {"date": "2014-10-27", "close": 1.71944262, "volume": 311.0}, {"date": "2014-10-28", "close": 1.70012304, "volume": 3882.0}, {"date": "2014-10-29", "close": 1.714612725, "volume": 1.0}, {"date": "2014-10-30", "close": 1.685633355, "volume": 6752.0}, {"date": "2014-10-31", "close": 1.724272515, "volume": 8799.0}, {"date": "2014-11-03", "close": 1.68080346, "volume": 27497.0}, {"date": "2014-11-04", "close": 1.67114367, "volume": 1347.0}, {"date": "2014-11-05", "close": 1.67114367, "volume": 525357.0}, {"date": "2014-11-06", "close": 1.7387622, "volume": 25880.0}, {"date": "2014-11-07", "close": 1.68080346, "volume": 11653.0}, {"date": "2014-11-10", "close": 1.7387622, "volume": 3656656.0}, {"date": "2014-11-13", "close": 1.82570031, "volume": 25019.0}, {"date": "2014-11-14", "close": 1.7387622, "volume": 11368.0}, {"date": "2014-11-17", "close": 1.7387622, "volume": 38658.0}, {"date": "2014-11-18", "close": 1.7387622, "volume": 14.0}, {"date": "2014-11-19", "close": 1.7387622, "volume": 14.0}, {"date": "2014-11-20", "close": 1.78706115, "volume": 8915.0}, {"date": "2014-11-21", "close": 1.90297863, "volume": 8415.0}, {"date": "2014-11-24", "close": 1.88365905, "volume": 110922.0}, {"date": "2014-11-25", "close": 1.878829155, "volume": 6268.0}, {"date": "2014-11-26", "close": 1.90297863, "volume": 9867.0}, {"date": "2014-11-27", "close": 1.87399926, "volume": 20044.0}, {"date": "2014-11-28", "close": 1.89331884, "volume": 64014.0}, {"date": "2014-12-01", "close": 1.81604052, "volume": 16874.0}, {"date": "2014-12-02", "close": 1.92229821, "volume": 15624.0}, {"date": "2014-12-03", "close": 1.91263842, "volume": 26248.0}, {"date": "2014-12-04", "close": 1.91263842, "volume": 16461.0}, {"date": "2014-12-05", "close": 1.927128105, "volume": 6962.0}, {"date": "2014-12-08", "close": 1.931958, "volume": 46682.0}, {"date": "2014-12-09", "close": 1.92229821, "volume": 2805.0}, {"date": "2014-12-10", "close": 1.91263842, "volume": 521.0}, {"date": "2014-12-11", "close": 1.8353601, "volume": 4655.0}, {"date": "2014-12-12", "close": 1.88365905, "volume": 4141.0}, {"date": "2014-12-15", "close": 1.82570031, "volume": 20528.0}, {"date": "2014-12-16", "close": 1.81604052, "volume": 4680.0}, {"date": "2014-12-18", "close": 1.8353601, "volume": 42.0}, {"date": "2014-12-19", "close": 1.90297863, "volume": 13354.0}, {"date": "2014-12-22", "close": 1.88365905, "volume": 16704.0}, {"date": "2014-12-23", "close": 1.931958, "volume": 108387.0}, {"date": "2014-12-24", "close": 1.89331884, "volume": 10616.0}, {"date": "2014-12-29", "close": 1.89331884, "volume": 26340.0}, {"date": "2014-12-30", "close": 1.931958, "volume": 3935.0}, {"date": "2015-01-02", "close": 1.931958, "volume": 2070.0}, {"date": "2015-01-05", "close": 1.89331884, "volume": 17131.0}, {"date": "2015-01-06", "close": 1.89331884, "volume": 22.0}, {"date": "2015-01-07", "close": 1.88365905, "volume": 23325.0}, {"date": "2015-01-08", "close": 1.88365905, "volume": 6690.0}, {"date": "2015-01-09", "close": 1.88365905, "volume": 9046.0}, {"date": "2015-01-12", "close": 1.88365905, "volume": 2213.0}, {"date": "2015-01-13", "close": 1.88365905, "volume": 3151.0}, {"date": "2015-01-14", "close": 1.88365905, "volume": 10705.0}, {"date": "2015-01-15", "close": 1.88365905, "volume": 23828.0}, {"date": "2015-01-16", "close": 1.90297863, "volume": 4335.0}, {"date": "2015-01-19", "close": 1.931958, "volume": 4671.0}, {"date": "2015-01-20", "close": 1.931958, "volume": 10857.0}, {"date": "2015-01-21", "close": 1.95127758, "volume": 518.0}, {"date": "2015-01-22", "close": 1.96093737, "volume": 635.0}, {"date": "2015-01-23", "close": 2.0285559, "volume": 19170.0}, {"date": "2015-01-27", "close": 2.13481359, "volume": 9605.0}, {"date": "2015-01-28", "close": 2.17345275, "volume": 88654.0}, {"date": "2015-01-29", "close": 2.2217517, "volume": 146280.0}, {"date": "2015-01-30", "close": 2.2217517, "volume": 33006.0}, {"date": "2015-02-02", "close": 2.21209191, "volume": 25880.0}, {"date": "2015-02-03", "close": 2.2217517, "volume": 49734.0}, {"date": "2015-02-04", "close": 2.21209191, "volume": 40543.0}, {"date": "2015-02-05", "close": 2.19277233, "volume": 29348.0}, {"date": "2015-02-06", "close": 2.28937023, "volume": 175457.0}, {"date": "2015-02-09", "close": 2.27971044, "volume": 134988.0}, {"date": "2015-02-10", "close": 2.3183496, "volume": 166923.0}, {"date": "2015-02-11", "close": 2.30868981, "volume": 65551.0}, {"date": "2015-02-12", "close": 2.27005065, "volume": 40736.0}, {"date": "2015-02-13", "close": 2.27005065, "volume": 69763.0}, {"date": "2015-02-16", "close": 2.27005065, "volume": 58237.0}, {"date": "2015-02-17", "close": 2.27005065, "volume": 43292.0}, {"date": "2015-02-18", "close": 2.24107128, "volume": 50645.0}, {"date": "2015-02-19", "close": 2.33766918, "volume": 68170.0}, {"date": "2015-02-20", "close": 2.45358666, "volume": 65519.0}, {"date": "2015-02-23", "close": 2.5115454, "volume": 57149.0}, {"date": "2015-02-24", "close": 2.50188561, "volume": 54453.0}, {"date": "2015-02-25", "close": 2.4149475, "volume": 36842.0}, {"date": "2015-02-26", "close": 2.4149475, "volume": 49283.0}, {"date": "2015-02-27", "close": 2.46324645, "volume": 44191.0}, {"date": "2015-03-02", "close": 2.46324645, "volume": 13909.0}, {"date": "2015-03-03", "close": 2.46324645, "volume": 28509.0}, {"date": "2015-03-04", "close": 2.45358666, "volume": 2129.0}, {"date": "2015-03-05", "close": 2.4149475, "volume": 45113.0}, {"date": "2015-03-06", "close": 2.3183496, "volume": 20652.0}, {"date": "2015-03-09", "close": 2.32800939, "volume": 7601.0}, {"date": "2015-03-10", "close": 2.35698876, "volume": 4239.0}, {"date": "2015-03-11", "close": 2.4149475, "volume": 22860.0}, {"date": "2015-03-12", "close": 2.34732897, "volume": 26765.0}, {"date": "2015-03-13", "close": 2.4149475, "volume": 11372.0}, {"date": "2015-03-16", "close": 2.39562792, "volume": 37843.0}, {"date": "2015-03-17", "close": 2.36664855, "volume": 24506.0}, {"date": "2015-03-18", "close": 2.4149475, "volume": 2453.0}, {"date": "2015-03-19", "close": 2.44392687, "volume": 28896.0}, {"date": "2015-03-20", "close": 2.4149475, "volume": 69508.0}, {"date": "2015-03-23", "close": 2.37630834, "volume": 17435.0}, {"date": "2015-03-24", "close": 2.4149475, "volume": 90214.0}, {"date": "2015-03-25", "close": 2.5115454, "volume": 984996.0}, {"date": "2015-03-26", "close": 2.5115454, "volume": 26885.0}, {"date": "2015-03-27", "close": 2.5115454, "volume": 112436.0}, {"date": "2015-03-30", "close": 2.5115454, "volume": 5378.0}, {"date": "2015-03-31", "close": 2.47290624, "volume": 67779.0}, {"date": "2015-04-01", "close": 2.46324645, "volume": 10444.0}, {"date": "2015-04-02", "close": 2.47290624, "volume": 25531.0}, {"date": "2015-04-07", "close": 2.5115454, "volume": 16685.0}, {"date": "2015-04-08", "close": 2.48256603, "volume": 21346.0}, {"date": "2015-04-09", "close": 2.50188561, "volume": 42879.0}, {"date": "2015-04-10", "close": 2.49222582, "volume": 33269.0}, {"date": "2015-04-13", "close": 2.42460729, "volume": 24696.0}, {"date": "2015-04-14", "close": 2.44392687, "volume": 20696.0}, {"date": "2015-04-15", "close": 2.44392687, "volume": 12608.0}, {"date": "2015-04-16", "close": 2.45358666, "volume": 29974.0}, {"date": "2015-04-17", "close": 2.49222582, "volume": 37907.0}, {"date": "2015-04-20", "close": 2.49222582, "volume": 5185.0}, {"date": "2015-04-21", "close": 2.49222582, "volume": 71239.0}, {"date": "2015-04-22", "close": 2.49222582, "volume": 9213.0}, {"date": "2015-04-23", "close": 2.49222582, "volume": 16397.0}, {"date": "2015-04-24", "close": 2.46324645, "volume": 19794.0}, {"date": "2015-04-27", "close": 2.5115454, "volume": 24961.0}, {"date": "2015-04-28", "close": 2.5115454, "volume": 44913.0}, {"date": "2015-04-29", "close": 2.5115454, "volume": 21744.0}, {"date": "2015-04-30", "close": 2.5115454, "volume": 37559.0}, {"date": "2015-05-01", "close": 2.5115454, "volume": 20963.0}, {"date": "2015-05-04", "close": 2.48256603, "volume": 8376.0}, {"date": "2015-05-05", "close": 2.49222582, "volume": 21144.0}, {"date": "2015-05-06", "close": 2.48256603, "volume": 33254.0}, {"date": "2015-05-07", "close": 2.44392687, "volume": 46682.0}, {"date": "2015-05-08", "close": 2.48256603, "volume": 32707.0}, {"date": "2015-05-11", "close": 2.46324645, "volume": 29712.0}, {"date": "2015-05-12", "close": 2.42460729, "volume": 2243.0}, {"date": "2015-05-13", "close": 2.4149475, "volume": 4123.0}, {"date": "2015-05-14", "close": 2.44392687, "volume": 5480.0}, {"date": "2015-05-15", "close": 2.43426708, "volume": 14788.0}, {"date": "2015-05-18", "close": 2.43426708, "volume": 8971.0}, {"date": "2015-05-19", "close": 2.42460729, "volume": 3947.0}, {"date": "2015-05-20", "close": 2.42460729, "volume": 82567.0}, {"date": "2015-05-21", "close": 2.42460729, "volume": 1045.0}, {"date": "2015-05-22", "close": 2.42460729, "volume": 55348.0}, {"date": "2015-05-25", "close": 2.42460729, "volume": 13902.0}, {"date": "2015-05-26", "close": 2.42460729, "volume": 4285.0}, {"date": "2015-05-27", "close": 2.42460729, "volume": 17760.0}, {"date": "2015-05-28", "close": 2.46324645, "volume": 16460.0}, {"date": "2015-05-29", "close": 2.46324645, "volume": 7318.0}, {"date": "2015-06-01", "close": 2.46324645, "volume": 18634.0}, {"date": "2015-06-02", "close": 2.45358666, "volume": 13044.0}, {"date": "2015-06-03", "close": 2.43426708, "volume": 8180.0}, {"date": "2015-06-05", "close": 2.45358666, "volume": 3570.0}, {"date": "2015-06-09", "close": 2.43426708, "volume": 2104.0}, {"date": "2015-06-10", "close": 2.42460729, "volume": 5176.0}, {"date": "2015-06-11", "close": 2.42460729, "volume": 9317.0}, {"date": "2015-06-12", "close": 2.40528771, "volume": 39650.0}, {"date": "2015-06-15", "close": 2.25073107, "volume": 668179.0}, {"date": "2015-06-16", "close": 2.25073107, "volume": 21238.0}, {"date": "2015-06-17", "close": 2.26039086, "volume": 32078.0}, {"date": "2015-06-18", "close": 2.29903002, "volume": 11387.0}, {"date": "2015-06-19", "close": 2.25073107, "volume": 16760.0}, {"date": "2015-06-22", "close": 2.24107128, "volume": 27408.0}, {"date": "2015-06-23", "close": 2.10583422, "volume": 42085.0}, {"date": "2015-06-24", "close": 2.16379296, "volume": 27070.0}, {"date": "2015-06-25", "close": 2.13481359, "volume": 8931.0}, {"date": "2015-06-26", "close": 2.14447338, "volume": 9067.0}, {"date": "2015-06-29", "close": 2.09617443, "volume": 51760.0}, {"date": "2015-06-30", "close": 2.11549401, "volume": 15296.0}, {"date": "2015-07-01", "close": 2.13481359, "volume": 99027.0}, {"date": "2015-07-03", "close": 2.13481359, "volume": 5142.0}, {"date": "2015-07-06", "close": 2.17345275, "volume": 21329.0}, {"date": "2015-07-07", "close": 2.14447338, "volume": 2079.0}, {"date": "2015-07-08", "close": 2.17345275, "volume": 15788.0}, {"date": "2015-07-09", "close": 2.1251538, "volume": 15529.0}, {"date": "2015-07-10", "close": 2.29903002, "volume": 12241.0}, {"date": "2015-07-14", "close": 2.23141149, "volume": 9547.0}, {"date": "2015-07-15", "close": 2.2217517, "volume": 13521.0}, {"date": "2015-07-16", "close": 2.2217517, "volume": 20280.0}, {"date": "2015-07-17", "close": 2.27005065, "volume": 9657.0}, {"date": "2015-07-20", "close": 2.2217517, "volume": 8632.0}, {"date": "2015-07-21", "close": 2.25073107, "volume": 21751.0}, {"date": "2015-07-22", "close": 2.2217517, "volume": 6295.0}, {"date": "2015-07-23", "close": 2.19277233, "volume": 35197.0}, {"date": "2015-07-24", "close": 2.21209191, "volume": 17366.0}, {"date": "2015-07-27", "close": 2.2217517, "volume": 8975.0}, {"date": "2015-07-28", "close": 2.17345275, "volume": 18068.0}, {"date": "2015-07-29", "close": 2.07685485, "volume": 95978.0}, {"date": "2015-07-30", "close": 2.15413317, "volume": 11194.0}, {"date": "2015-07-31", "close": 2.20243212, "volume": 28158.0}, {"date": "2015-08-03", "close": 2.25073107, "volume": 7661.0}, {"date": "2015-08-04", "close": 2.25073107, "volume": 888.0}, {"date": "2015-08-05", "close": 2.2217517, "volume": 25433.0}, {"date": "2015-08-06", "close": 2.28937023, "volume": 3951.0}, {"date": "2015-08-10", "close": 2.27005065, "volume": 6554.0}, {"date": "2015-08-11", "close": 2.3183496, "volume": 13347.0}, {"date": "2015-08-12", "close": 2.28937023, "volume": 673.0}, {"date": "2015-08-14", "close": 2.3183496, "volume": 7247.0}, {"date": "2015-08-17", "close": 2.3183496, "volume": 11460.0}, {"date": "2015-08-19", "close": 2.36664855, "volume": 73441.0}, {"date": "2015-08-20", "close": 2.29903002, "volume": 26515.0}, {"date": "2015-08-21", "close": 2.33766918, "volume": 44669.0}, {"date": "2015-08-24", "close": 2.25073107, "volume": 36356.0}, {"date": "2015-08-25", "close": 2.40528771, "volume": 6729.0}, {"date": "2015-08-26", "close": 2.4149475, "volume": 23292.0}, {"date": "2015-08-27", "close": 2.4149475, "volume": 9628.0}, {"date": "2015-08-28", "close": 2.34732897, "volume": 26240.0}, {"date": "2015-08-31", "close": 2.36664855, "volume": 2522.0}, {"date": "2015-09-01", "close": 2.4149475, "volume": 137748.0}, {"date": "2015-09-02", "close": 2.35698876, "volume": 7764.0}, {"date": "2015-09-03", "close": 2.35698876, "volume": 4625.0}, {"date": "2015-09-04", "close": 2.38596813, "volume": 5773.0}, {"date": "2015-09-07", "close": 2.4149475, "volume": 6336.0}, {"date": "2015-09-08", "close": 2.4149475, "volume": 10352.0}, {"date": "2015-09-09", "close": 2.43426708, "volume": 68524.0}, {"date": "2015-09-10", "close": 2.4149475, "volume": 24085.0}, {"date": "2015-09-11", "close": 2.5115454, "volume": 12138.0}, {"date": "2015-09-14", "close": 2.6081433, "volume": 122551.0}, {"date": "2015-09-15", "close": 2.67576183, "volume": 56851.0}, {"date": "2015-09-18", "close": 2.95589574, "volume": 1943016.0}, {"date": "2015-09-21", "close": 2.91725658, "volume": 689967.0}, {"date": "2015-09-22", "close": 2.94623595, "volume": 777625.0}, {"date": "2015-09-23", "close": 2.9945349, "volume": 208429.0}, {"date": "2015-09-24", "close": 2.90759679, "volume": 724325.0}, {"date": "2015-09-25", "close": 2.94623595, "volume": 279933.0}, {"date": "2015-09-28", "close": 3.04283385, "volume": 435188.0}, {"date": "2015-09-29", "close": 3.0911328, "volume": 180131.0}, {"date": "2015-09-30", "close": 3.0911328, "volume": 215220.0}, {"date": "2015-10-01", "close": 3.15875133, "volume": 191391.0}, {"date": "2015-10-02", "close": 3.26500902, "volume": 198470.0}, {"date": "2015-10-05", "close": 3.21671007, "volume": 105831.0}, {"date": "2015-10-06", "close": 3.24568944, "volume": 289457.0}, {"date": "2015-10-07", "close": 3.36160692, "volume": 485699.0}, {"date": "2015-10-08", "close": 3.36160692, "volume": 301651.0}, {"date": "2015-10-09", "close": 3.12977196, "volume": 217189.0}, {"date": "2015-10-12", "close": 3.26500902, "volume": 130047.0}, {"date": "2015-10-13", "close": 3.35194713, "volume": 142445.0}, {"date": "2015-10-14", "close": 3.36160692, "volume": 187071.0}, {"date": "2015-10-15", "close": 3.37126671, "volume": 77982.0}, {"date": "2015-10-16", "close": 3.4775244, "volume": 197967.0}, {"date": "2015-10-19", "close": 3.45820482, "volume": 229890.0}, {"date": "2015-10-20", "close": 3.44854503, "volume": 322087.0}, {"date": "2015-10-21", "close": 3.3809265, "volume": 225135.0}, {"date": "2015-10-22", "close": 3.3809265, "volume": 180643.0}, {"date": "2015-10-23", "close": 3.46786461, "volume": 244928.0}, {"date": "2015-10-26", "close": 3.45820482, "volume": 42729.0}, {"date": "2015-10-27", "close": 3.43888524, "volume": 269131.0}, {"date": "2015-10-28", "close": 3.42922545, "volume": 489776.0}, {"date": "2015-10-29", "close": 3.3809265, "volume": 290897.0}, {"date": "2015-10-30", "close": 3.53548314, "volume": 25889.0}, {"date": "2015-11-02", "close": 3.5741223, "volume": 187761.0}, {"date": "2015-11-03", "close": 3.62242125, "volume": 70836.0}, {"date": "2015-11-04", "close": 3.49684398, "volume": 128981.0}, {"date": "2015-11-05", "close": 3.43888524, "volume": 100501.0}, {"date": "2015-11-06", "close": 3.27466881, "volume": 151958.0}, {"date": "2015-11-09", "close": 3.40990587, "volume": 116222.0}, {"date": "2015-11-10", "close": 3.37126671, "volume": 76892.0}, {"date": "2015-11-11", "close": 3.42922545, "volume": 87557.0}, {"date": "2015-11-12", "close": 3.3809265, "volume": 90055.0}, {"date": "2015-11-13", "close": 3.3809265, "volume": 73481.0}, {"date": "2015-11-16", "close": 3.37126671, "volume": 73220.0}, {"date": "2015-11-17", "close": 3.34228734, "volume": 142826.0}, {"date": "2015-11-18", "close": 3.37126671, "volume": 108805.0}, {"date": "2015-11-19", "close": 3.5741223, "volume": 106876.0}, {"date": "2015-11-20", "close": 3.5741223, "volume": 115353.0}, {"date": "2015-11-23", "close": 3.71901915, "volume": 173057.0}, {"date": "2015-11-24", "close": 3.62242125, "volume": 129803.0}, {"date": "2015-11-25", "close": 3.5741223, "volume": 76011.0}, {"date": "2015-11-26", "close": 3.5741223, "volume": 104730.0}, {"date": "2015-11-27", "close": 3.52582335, "volume": 27165.0}, {"date": "2015-11-30", "close": 3.48718419, "volume": 54402.0}, {"date": "2015-12-01", "close": 3.5741223, "volume": 118699.0}, {"date": "2015-12-02", "close": 3.56446251, "volume": 61855.0}, {"date": "2015-12-03", "close": 3.53548314, "volume": 35403.0}, {"date": "2015-12-04", "close": 3.50650377, "volume": 109798.0}, {"date": "2015-12-07", "close": 3.44854503, "volume": 55978.0}, {"date": "2015-12-08", "close": 3.40024608, "volume": 45652.0}, {"date": "2015-12-09", "close": 3.42922545, "volume": 78947.0}, {"date": "2015-12-10", "close": 3.4775244, "volume": 20991.0}, {"date": "2015-12-11", "close": 3.43888524, "volume": 30714.0}, {"date": "2015-12-14", "close": 3.3809265, "volume": 230714.0}, {"date": "2015-12-15", "close": 3.2843286, "volume": 134082.0}, {"date": "2015-12-16", "close": 3.4775244, "volume": 138954.0}, {"date": "2015-12-17", "close": 3.52582335, "volume": 42205.0}, {"date": "2015-12-18", "close": 3.62242125, "volume": 37925.0}, {"date": "2015-12-21", "close": 3.4775244, "volume": 14847.0}, {"date": "2015-12-22", "close": 3.52582335, "volume": 39340.0}, {"date": "2015-12-23", "close": 3.51616356, "volume": 54564.0}, {"date": "2015-12-24", "close": 3.4775244, "volume": 110852.0}, {"date": "2015-12-29", "close": 3.43888524, "volume": 51123.0}, {"date": "2015-12-30", "close": 3.45820482, "volume": 109629.0}, {"date": "2015-12-31", "close": 3.45820482, "volume": 78955.0}, {"date": "2016-01-04", "close": 3.37126671, "volume": 30682.0}, {"date": "2016-01-05", "close": 3.34228734, "volume": 68948.0}, {"date": "2016-01-06", "close": 3.35194713, "volume": 30128.0}, {"date": "2016-01-07", "close": 3.32296776, "volume": 47294.0}, {"date": "2016-01-08", "close": 3.24568944, "volume": 99799.0}, {"date": "2016-01-11", "close": 3.21671007, "volume": 134621.0}, {"date": "2016-01-12", "close": 3.16841112, "volume": 348683.0}, {"date": "2016-01-13", "close": 3.1877307, "volume": 423902.0}, {"date": "2016-01-14", "close": 3.33262755, "volume": 53113.0}, {"date": "2016-01-15", "close": 3.3809265, "volume": 22658.0}, {"date": "2016-01-18", "close": 3.31330797, "volume": 41188.0}, {"date": "2016-01-19", "close": 3.33262755, "volume": 43242.0}, {"date": "2016-01-20", "close": 3.48718419, "volume": 78266.0}, {"date": "2016-01-21", "close": 3.42922545, "volume": 16449.0}, {"date": "2016-01-22", "close": 3.59344188, "volume": 40477.0}, {"date": "2016-01-25", "close": 3.65140062, "volume": 46389.0}, {"date": "2016-01-27", "close": 3.63208104, "volume": 26809.0}, {"date": "2016-01-28", "close": 3.65140062, "volume": 72028.0}, {"date": "2016-01-29", "close": 3.62242125, "volume": 24369.0}, {"date": "2016-02-01", "close": 3.63208104, "volume": 61180.0}, {"date": "2016-02-02", "close": 3.64174083, "volume": 56205.0}, {"date": "2016-02-03", "close": 3.62242125, "volume": 46736.0}, {"date": "2016-02-04", "close": 3.71901915, "volume": 158924.0}, {"date": "2016-02-05", "close": 3.89289537, "volume": 101474.0}, {"date": "2016-02-08", "close": 3.863916, "volume": 88072.0}, {"date": "2016-02-09", "close": 3.75765831, "volume": 80892.0}, {"date": "2016-02-10", "close": 3.64174083, "volume": 113943.0}, {"date": "2016-02-11", "close": 3.73833873, "volume": 75401.0}, {"date": "2016-02-12", "close": 3.7673181, "volume": 127133.0}, {"date": "2016-02-15", "close": 3.92187474, "volume": 135011.0}, {"date": "2016-02-16", "close": 3.98949327, "volume": 338399.0}, {"date": "2016-02-17", "close": 3.82527684, "volume": 157285.0}, {"date": "2016-02-18", "close": 3.863916, "volume": 182871.0}, {"date": "2016-02-19", "close": 3.85425621, "volume": 130193.0}, {"date": "2016-02-22", "close": 3.863916, "volume": 166650.0}, {"date": "2016-02-23", "close": 3.863916, "volume": 87894.0}, {"date": "2016-02-24", "close": 3.82527684, "volume": 97643.0}, {"date": "2016-02-25", "close": 3.72867894, "volume": 75511.0}, {"date": "2016-02-26", "close": 3.81561705, "volume": 134567.0}, {"date": "2016-02-29", "close": 3.80595726, "volume": 51048.0}, {"date": "2016-03-01", "close": 3.863916, "volume": 83946.0}, {"date": "2016-03-02", "close": 3.84459642, "volume": 258696.0}, {"date": "2016-03-03", "close": 3.83493663, "volume": 167485.0}, {"date": "2016-03-04", "close": 3.91221495, "volume": 143123.0}, {"date": "2016-03-07", "close": 3.72867894, "volume": 194160.0}, {"date": "2016-03-08", "close": 3.71901915, "volume": 133433.0}, {"date": "2016-03-09", "close": 3.74799852, "volume": 145140.0}, {"date": "2016-03-10", "close": 3.93153453, "volume": 218442.0}, {"date": "2016-03-11", "close": 4.06677159, "volume": 353262.0}, {"date": "2016-03-14", "close": 4.1537097, "volume": 224614.0}, {"date": "2016-03-15", "close": 4.0571118, "volume": 185270.0}, {"date": "2016-03-16", "close": 4.00881285, "volume": 166568.0}, {"date": "2016-03-17", "close": 4.14404991, "volume": 326770.0}, {"date": "2016-03-18", "close": 4.0571118, "volume": 1480059.0}, {"date": "2016-03-21", "close": 4.0571118, "volume": 84561.0}, {"date": "2016-03-22", "close": 4.20200865, "volume": 161971.0}, {"date": "2016-03-23", "close": 4.18268907, "volume": 287391.0}, {"date": "2016-03-24", "close": 4.02813243, "volume": 197726.0}, {"date": "2016-03-29", "close": 4.23098802, "volume": 192300.0}, {"date": "2016-03-30", "close": 4.12473033, "volume": 194484.0}, {"date": "2016-03-31", "close": 4.14404991, "volume": 72678.0}, {"date": "2016-04-01", "close": 4.26962718, "volume": 91288.0}, {"date": "2016-04-04", "close": 4.18268907, "volume": 171565.0}, {"date": "2016-04-05", "close": 4.13439012, "volume": 73683.0}, {"date": "2016-04-06", "close": 4.18268907, "volume": 193528.0}, {"date": "2016-04-07", "close": 4.14404991, "volume": 119173.0}, {"date": "2016-04-08", "close": 4.20200865, "volume": 108808.0}, {"date": "2016-04-11", "close": 4.2503076, "volume": 139775.0}, {"date": "2016-04-12", "close": 4.23098802, "volume": 95584.0}, {"date": "2016-04-13", "close": 4.20200865, "volume": 96194.0}, {"date": "2016-04-14", "close": 4.2503076, "volume": 105582.0}, {"date": "2016-04-15", "close": 4.25996739, "volume": 428108.0}, {"date": "2016-04-18", "close": 4.3469055, "volume": 292788.0}, {"date": "2016-04-19", "close": 4.31792613, "volume": 163598.0}, {"date": "2016-04-20", "close": 4.30826634, "volume": 89089.0}, {"date": "2016-04-21", "close": 4.29860655, "volume": 250499.0}, {"date": "2016-04-22", "close": 4.29860655, "volume": 109660.0}, {"date": "2016-04-26", "close": 4.45316319, "volume": 165990.0}, {"date": "2016-04-27", "close": 4.51112193, "volume": 297705.0}, {"date": "2016-04-28", "close": 4.51112193, "volume": 206280.0}, {"date": "2016-04-29", "close": 4.49180235, "volume": 64027.0}, {"date": "2016-05-02", "close": 4.39520445, "volume": 228408.0}, {"date": "2016-05-03", "close": 4.46282298, "volume": 97650.0}, {"date": "2016-05-04", "close": 4.49180235, "volume": 78042.0}, {"date": "2016-05-05", "close": 4.47248277, "volume": 61716.0}, {"date": "2016-05-06", "close": 4.53044151, "volume": 150708.0}, {"date": "2016-05-09", "close": 4.46282298, "volume": 266283.0}, {"date": "2016-05-10", "close": 4.4435034, "volume": 132817.0}, {"date": "2016-05-11", "close": 4.50146214, "volume": 40448.0}, {"date": "2016-05-12", "close": 4.45316319, "volume": 74126.0}, {"date": "2016-05-13", "close": 4.45316319, "volume": 38933.0}, {"date": "2016-05-16", "close": 4.37588487, "volume": 85155.0}, {"date": "2016-05-17", "close": 4.4435034, "volume": 52678.0}, {"date": "2016-05-18", "close": 4.39520445, "volume": 42912.0}, {"date": "2016-05-19", "close": 4.28894676, "volume": 1483722.0}, {"date": "2016-05-20", "close": 4.30826634, "volume": 67926.0}, {"date": "2016-05-23", "close": 4.2503076, "volume": 94762.0}, {"date": "2016-05-24", "close": 4.40486424, "volume": 109676.0}, {"date": "2016-05-25", "close": 4.45316319, "volume": 68857.0}, {"date": "2016-05-26", "close": 4.35656529, "volume": 98113.0}, {"date": "2016-05-27", "close": 4.41452403, "volume": 63903.0}, {"date": "2016-05-30", "close": 4.4435034, "volume": 65702.0}, {"date": "2016-05-31", "close": 4.45316319, "volume": 68447.0}, {"date": "2016-06-01", "close": 4.41452403, "volume": 36926.0}, {"date": "2016-06-02", "close": 4.48214256, "volume": 56925.0}, {"date": "2016-06-03", "close": 4.4435034, "volume": 82939.0}, {"date": "2016-06-06", "close": 4.41452403, "volume": 93396.0}, {"date": "2016-06-07", "close": 4.40486424, "volume": 69470.0}, {"date": "2016-06-08", "close": 4.48214256, "volume": 134250.0}, {"date": "2016-06-09", "close": 4.48214256, "volume": 74253.0}, {"date": "2016-06-10", "close": 4.41452403, "volume": 46701.0}, {"date": "2016-06-14", "close": 4.26962718, "volume": 78879.0}, {"date": "2016-06-15", "close": 4.32758592, "volume": 92547.0}, {"date": "2016-06-16", "close": 4.26962718, "volume": 75024.0}, {"date": "2016-06-17", "close": 4.29860655, "volume": 59414.0}, {"date": "2016-06-20", "close": 4.3469055, "volume": 45729.0}, {"date": "2016-06-21", "close": 4.25996739, "volume": 89423.0}, {"date": "2016-06-22", "close": 4.21166844, "volume": 59612.0}, {"date": "2016-06-23", "close": 4.14404991, "volume": 378435.0}, {"date": "2016-06-24", "close": 4.02813243, "volume": 136436.0}, {"date": "2016-06-27", "close": 3.9605139, "volume": 288922.0}, {"date": "2016-06-28", "close": 3.95085411, "volume": 227058.0}, {"date": "2016-06-29", "close": 3.92187474, "volume": 199935.0}, {"date": "2016-06-30", "close": 3.94119432, "volume": 144647.0}, {"date": "2016-07-01", "close": 3.9605139, "volume": 133060.0}, {"date": "2016-07-04", "close": 4.04745201, "volume": 68754.0}, {"date": "2016-07-05", "close": 4.08609117, "volume": 70321.0}, {"date": "2016-07-06", "close": 4.1537097, "volume": 63245.0}, {"date": "2016-07-07", "close": 4.20200865, "volume": 76925.0}, {"date": "2016-07-08", "close": 4.18268907, "volume": 35655.0}, {"date": "2016-07-11", "close": 4.19234886, "volume": 55368.0}, {"date": "2016-07-12", "close": 4.22132823, "volume": 60381.0}, {"date": "2016-07-13", "close": 4.1537097, "volume": 42451.0}, {"date": "2016-07-14", "close": 4.1537097, "volume": 18339.0}, {"date": "2016-07-15", "close": 4.1537097, "volume": 55962.0}, {"date": "2016-07-18", "close": 4.1537097, "volume": 43336.0}, {"date": "2016-07-19", "close": 4.1537097, "volume": 213129.0}, {"date": "2016-07-20", "close": 4.13439012, "volume": 60336.0}, {"date": "2016-07-21", "close": 4.14404991, "volume": 106108.0}, {"date": "2016-07-22", "close": 4.13439012, "volume": 12779.0}, {"date": "2016-07-25", "close": 4.13439012, "volume": 30967.0}, {"date": "2016-07-26", "close": 4.12473033, "volume": 50700.0}, {"date": "2016-07-27", "close": 4.10541075, "volume": 99432.0}, {"date": "2016-07-28", "close": 3.9605139, "volume": 99570.0}, {"date": "2016-07-29", "close": 3.97017369, "volume": 226069.0}, {"date": "2016-08-01", "close": 4.09575096, "volume": 109944.0}, {"date": "2016-08-02", "close": 4.1537097, "volume": 232101.0}, {"date": "2016-08-03", "close": 4.19234886, "volume": 167226.0}, {"date": "2016-08-04", "close": 4.1537097, "volume": 459022.0}, {"date": "2016-08-05", "close": 4.12473033, "volume": 69008.0}, {"date": "2016-08-08", "close": 4.09575096, "volume": 358962.0}, {"date": "2016-08-09", "close": 4.10541075, "volume": 63479.0}, {"date": "2016-08-10", "close": 4.2503076, "volume": 259293.0}, {"date": "2016-08-11", "close": 4.55942088, "volume": 839147.0}, {"date": "2016-08-12", "close": 4.54976109, "volume": 474202.0}, {"date": "2016-08-15", "close": 4.58840025, "volume": 213328.0}, {"date": "2016-08-16", "close": 4.59806004, "volume": 265096.0}, {"date": "2016-08-17", "close": 4.62703941, "volume": 99515.0}, {"date": "2016-08-18", "close": 4.6366992, "volume": 119153.0}, {"date": "2016-08-19", "close": 4.56908067, "volume": 48596.0}, {"date": "2016-08-22", "close": 4.61737962, "volume": 88811.0}, {"date": "2016-08-23", "close": 4.61737962, "volume": 140345.0}, {"date": "2016-08-24", "close": 4.61737962, "volume": 75184.0}, {"date": "2016-08-25", "close": 4.60771983, "volume": 89295.0}, {"date": "2016-08-26", "close": 4.51112193, "volume": 115201.0}, {"date": "2016-08-29", "close": 4.51112193, "volume": 121723.0}, {"date": "2016-08-30", "close": 4.45316319, "volume": 43027.0}, {"date": "2016-08-31", "close": 4.46282298, "volume": 42869.0}, {"date": "2016-09-01", "close": 4.43384361, "volume": 37949.0}, {"date": "2016-09-02", "close": 4.37588487, "volume": 120974.0}, {"date": "2016-09-05", "close": 4.39520445, "volume": 251249.0}, {"date": "2016-09-06", "close": 4.41452403, "volume": 54627.0}, {"date": "2016-09-07", "close": 4.45316319, "volume": 80990.0}, {"date": "2016-09-08", "close": 4.47248277, "volume": 64931.0}, {"date": "2016-09-09", "close": 4.42418382, "volume": 53902.0}, {"date": "2016-09-12", "close": 4.3469055, "volume": 69113.0}, {"date": "2016-09-13", "close": 4.36622508, "volume": 46099.0}, {"date": "2016-09-14", "close": 4.43384361, "volume": 94746.0}, {"date": "2016-09-15", "close": 4.39520445, "volume": 119032.0}, {"date": "2016-09-16", "close": 4.54976109, "volume": 338211.0}, {"date": "2016-09-19", "close": 4.47248277, "volume": 13852.0}, {"date": "2016-09-20", "close": 4.37588487, "volume": 93644.0}, {"date": "2016-09-21", "close": 4.35656529, "volume": 57660.0}, {"date": "2016-09-22", "close": 4.32758592, "volume": 232166.0}, {"date": "2016-09-23", "close": 4.29860655, "volume": 84066.0}, {"date": "2016-09-26", "close": 4.30826634, "volume": 68314.0}, {"date": "2016-09-27", "close": 4.31792613, "volume": 48520.0}, {"date": "2016-09-28", "close": 4.32758592, "volume": 145324.0}, {"date": "2016-09-29", "close": 4.32758592, "volume": 45730.0}, {"date": "2016-09-30", "close": 4.28894676, "volume": 90469.0}, {"date": "2016-10-03", "close": 4.30826634, "volume": 16762.0}, {"date": "2016-10-04", "close": 4.27928697, "volume": 81020.0}, {"date": "2016-10-05", "close": 4.17302928, "volume": 92406.0}, {"date": "2016-10-06", "close": 4.21166844, "volume": 40733.0}, {"date": "2016-10-07", "close": 4.14404991, "volume": 58015.0}, {"date": "2016-10-10", "close": 4.27928697, "volume": 64149.0}, {"date": "2016-10-11", "close": 4.26962718, "volume": 81419.0}, {"date": "2016-10-12", "close": 4.26962718, "volume": 76146.0}, {"date": "2016-10-13", "close": 4.10541075, "volume": 387198.0}, {"date": "2016-10-14", "close": 4.22132823, "volume": 603579.0}, {"date": "2016-10-17", "close": 4.1537097, "volume": 168716.0}, {"date": "2016-10-18", "close": 4.19234886, "volume": 287328.0}, {"date": "2016-10-19", "close": 4.16336949, "volume": 88811.0}, {"date": "2016-10-20", "close": 4.14404991, "volume": 90044.0}, {"date": "2016-10-21", "close": 4.08609117, "volume": 115566.0}, {"date": "2016-10-24", "close": 4.07643138, "volume": 59980.0}, {"date": "2016-10-25", "close": 4.14404991, "volume": 78258.0}, {"date": "2016-10-26", "close": 4.23098802, "volume": 129998.0}, {"date": "2016-10-27", "close": 4.20200865, "volume": 185834.0}, {"date": "2016-10-28", "close": 4.2503076, "volume": 145498.0}, {"date": "2016-10-31", "close": 4.12473033, "volume": 112061.0}, {"date": "2016-11-01", "close": 4.09575096, "volume": 42047.0}, {"date": "2016-11-02", "close": 4.04745201, "volume": 200498.0}, {"date": "2016-11-03", "close": 4.04745201, "volume": 54681.0}, {"date": "2016-11-04", "close": 3.9605139, "volume": 127685.0}, {"date": "2016-11-07", "close": 3.93153453, "volume": 151778.0}, {"date": "2016-11-08", "close": 3.9605139, "volume": 88446.0}, {"date": "2016-11-09", "close": 3.97983348, "volume": 388447.0}, {"date": "2016-11-10", "close": 4.09575096, "volume": 230114.0}, {"date": "2016-11-11", "close": 4.03779222, "volume": 41967.0}, {"date": "2016-11-14", "close": 3.99915306, "volume": 26632.0}, {"date": "2016-11-15", "close": 3.99915306, "volume": 17734.0}, {"date": "2016-11-16", "close": 3.99915306, "volume": 61048.0}, {"date": "2016-11-17", "close": 4.01847264, "volume": 96851.0}, {"date": "2016-11-18", "close": 4.04745201, "volume": 105636.0}, {"date": "2016-11-21", "close": 4.03779222, "volume": 53290.0}, {"date": "2016-11-22", "close": 3.95085411, "volume": 73354.0}, {"date": "2016-11-23", "close": 4.00881285, "volume": 65174.0}, {"date": "2016-11-24", "close": 3.98949327, "volume": 39103.0}, {"date": "2016-11-25", "close": 3.92187474, "volume": 50687.0}, {"date": "2016-11-28", "close": 3.91221495, "volume": 24988.0}, {"date": "2016-11-29", "close": 3.91221495, "volume": 43466.0}, {"date": "2016-11-30", "close": 3.90255516, "volume": 117620.0}, {"date": "2016-12-01", "close": 3.88323558, "volume": 74626.0}, {"date": "2016-12-02", "close": 3.81561705, "volume": 249686.0}, {"date": "2016-12-05", "close": 3.863916, "volume": 101647.0}, {"date": "2016-12-06", "close": 3.78663768, "volume": 124418.0}, {"date": "2016-12-07", "close": 3.82527684, "volume": 112265.0}, {"date": "2016-12-08", "close": 3.92187474, "volume": 97867.0}, {"date": "2016-12-09", "close": 4.10541075, "volume": 208399.0}, {"date": "2016-12-12", "close": 4.10541075, "volume": 102315.0}, {"date": "2016-12-13", "close": 4.12473033, "volume": 139930.0}, {"date": "2016-12-14", "close": 4.20200865, "volume": 55232.0}, {"date": "2016-12-15", "close": 4.20200865, "volume": 81035.0}, {"date": "2016-12-16", "close": 4.2503076, "volume": 51940.0}, {"date": "2016-12-19", "close": 4.19234886, "volume": 20869.0}, {"date": "2016-12-20", "close": 4.26962718, "volume": 94267.0}, {"date": "2016-12-21", "close": 4.29860655, "volume": 62431.0}, {"date": "2016-12-22", "close": 4.26962718, "volume": 74853.0}, {"date": "2016-12-23", "close": 4.31792613, "volume": 37151.0}, {"date": "2016-12-28", "close": 4.38554466, "volume": 80837.0}, {"date": "2016-12-29", "close": 4.42418382, "volume": 49321.0}, {"date": "2016-12-30", "close": 4.43384361, "volume": 13943.0}, {"date": "2017-01-03", "close": 4.46282298, "volume": 47483.0}, {"date": "2017-01-04", "close": 4.46282298, "volume": 61707.0}, {"date": "2017-01-05", "close": 4.37588487, "volume": 89361.0}, {"date": "2017-01-06", "close": 4.32758592, "volume": 17547.0}, {"date": "2017-01-09", "close": 4.32758592, "volume": 66938.0}, {"date": "2017-01-10", "close": 4.36622508, "volume": 67558.0}, {"date": "2017-01-11", "close": 4.36622508, "volume": 13398.0}, {"date": "2017-01-12", "close": 4.4435034, "volume": 42802.0}, {"date": "2017-01-13", "close": 4.42418382, "volume": 118656.0}, {"date": "2017-01-16", "close": 4.39520445, "volume": 62869.0}, {"date": "2017-01-17", "close": 4.4435034, "volume": 95171.0}, {"date": "2017-01-18", "close": 4.4435034, "volume": 29986.0}, {"date": "2017-01-19", "close": 4.37588487, "volume": 42647.0}, {"date": "2017-01-20", "close": 4.43384361, "volume": 60337.0}, {"date": "2017-01-23", "close": 4.4435034, "volume": 137987.0}, {"date": "2017-01-24", "close": 4.43384361, "volume": 30205.0}, {"date": "2017-01-25", "close": 4.38554466, "volume": 30404.0}, {"date": "2017-01-27", "close": 4.45316319, "volume": 29293.0}, {"date": "2017-01-30", "close": 4.4435034, "volume": 9775.0}, {"date": "2017-01-31", "close": 4.4435034, "volume": 63216.0}, {"date": "2017-02-01", "close": 4.47248277, "volume": 26107.0}, {"date": "2017-02-02", "close": 4.47248277, "volume": 45737.0}, {"date": "2017-02-03", "close": 4.47248277, "volume": 26473.0}, {"date": "2017-02-06", "close": 4.46282298, "volume": 37850.0}, {"date": "2017-02-07", "close": 4.48214256, "volume": 23630.0}, {"date": "2017-02-08", "close": 4.40486424, "volume": 21754.0}, {"date": "2017-02-09", "close": 4.48214256, "volume": 60091.0}, {"date": "2017-02-10", "close": 4.48214256, "volume": 52444.0}, {"date": "2017-02-13", "close": 4.48214256, "volume": 50762.0}, {"date": "2017-02-14", "close": 4.28894676, "volume": 246669.0}, {"date": "2017-02-15", "close": 4.35656529, "volume": 144705.0}, {"date": "2017-02-16", "close": 4.4435034, "volume": 72074.0}, {"date": "2017-02-17", "close": 4.23098802, "volume": 164403.0}, {"date": "2017-02-20", "close": 3.98949327, "volume": 339408.0}, {"date": "2017-02-21", "close": 4.08609117, "volume": 244674.0}, {"date": "2017-02-22", "close": 4.04745201, "volume": 79208.0}, {"date": "2017-02-23", "close": 4.07643138, "volume": 45015.0}, {"date": "2017-02-24", "close": 4.07643138, "volume": 79015.0}, {"date": "2017-02-27", "close": 3.95085411, "volume": 94599.0}, {"date": "2017-02-28", "close": 3.9605139, "volume": 97604.0}, {"date": "2017-03-01", "close": 3.99915306, "volume": 87346.0}, {"date": "2017-03-02", "close": 4.14404991, "volume": 241564.0}, {"date": "2017-03-03", "close": 4.20200865, "volume": 122198.0}, {"date": "2017-03-06", "close": 4.23098802, "volume": 210300.0}, {"date": "2017-03-07", "close": 4.24064781, "volume": 104962.0}, {"date": "2017-03-08", "close": 4.25996739, "volume": 214291.0}, {"date": "2017-03-09", "close": 4.22132823, "volume": 83971.0}, {"date": "2017-03-10", "close": 4.18268907, "volume": 98637.0}, {"date": "2017-03-13", "close": 4.20200865, "volume": 69709.0}, {"date": "2017-03-14", "close": 4.20200865, "volume": 122835.0}, {"date": "2017-03-15", "close": 4.26962718, "volume": 156199.0}, {"date": "2017-03-16", "close": 4.27928697, "volume": 94775.0}, {"date": "2017-03-17", "close": 4.24064781, "volume": 1916000.0}, {"date": "2017-03-20", "close": 4.14404991, "volume": 31461.0}, {"date": "2017-03-21", "close": 4.2503076, "volume": 56151.0}, {"date": "2017-03-22", "close": 4.2503076, "volume": 60384.0}, {"date": "2017-03-23", "close": 4.19234886, "volume": 27673.0}, {"date": "2017-03-24", "close": 4.22132823, "volume": 63796.0}, {"date": "2017-03-27", "close": 4.17302928, "volume": 32172.0}, {"date": "2017-03-28", "close": 4.17302928, "volume": 58285.0}, {"date": "2017-03-29", "close": 4.24064781, "volume": 1326025.0}, {"date": "2017-03-30", "close": 4.20200865, "volume": 1093463.0}, {"date": "2017-03-31", "close": 4.21166844, "volume": 78978.0}, {"date": "2017-04-03", "close": 4.24064781, "volume": 33860.0}, {"date": "2017-04-04", "close": 4.25996739, "volume": 64502.0}, {"date": "2017-04-05", "close": 4.30826634, "volume": 85543.0}, {"date": "2017-04-06", "close": 4.35656529, "volume": 2028261.0}, {"date": "2017-04-07", "close": 4.24064781, "volume": 278908.0}, {"date": "2017-04-10", "close": 4.17302928, "volume": 39384.0}, {"date": "2017-04-11", "close": 4.17302928, "volume": 48869.0}, {"date": "2017-04-12", "close": 4.11507054, "volume": 51072.0}, {"date": "2017-04-13", "close": 4.0571118, "volume": 49416.0}, {"date": "2017-04-18", "close": 3.99915306, "volume": 29706.0}, {"date": "2017-04-19", "close": 4.07643138, "volume": 275243.0}, {"date": "2017-04-20", "close": 4.12473033, "volume": 32970.0}, {"date": "2017-04-21", "close": 4.13439012, "volume": 42555.0}, {"date": "2017-04-24", "close": 4.13439012, "volume": 35620.0}, {"date": "2017-04-26", "close": 4.1537097, "volume": 94544.0}, {"date": "2017-04-27", "close": 4.20200865, "volume": 22960.0}, {"date": "2017-04-28", "close": 4.19234886, "volume": 24077.0}, {"date": "2017-05-01", "close": 4.1537097, "volume": 43788.0}, {"date": "2017-05-02", "close": 4.22132823, "volume": 513247.0}, {"date": "2017-05-03", "close": 4.14404991, "volume": 35782.0}, {"date": "2017-05-04", "close": 4.17302928, "volume": 36734.0}, {"date": "2017-05-05", "close": 4.16336949, "volume": 38312.0}, {"date": "2017-05-08", "close": 4.07643138, "volume": 37434.0}, {"date": "2017-05-09", "close": 4.09575096, "volume": 28035.0}, {"date": "2017-05-10", "close": 4.10541075, "volume": 24121.0}, {"date": "2017-05-11", "close": 4.07643138, "volume": 114743.0}, {"date": "2017-05-12", "close": 4.09575096, "volume": 128686.0}, {"date": "2017-05-15", "close": 4.06677159, "volume": 49806.0}, {"date": "2017-05-16", "close": 4.07643138, "volume": 40293.0}, {"date": "2017-05-17", "close": 4.01847264, "volume": 115482.0}, {"date": "2017-05-18", "close": 3.9605139, "volume": 110759.0}, {"date": "2017-05-19", "close": 4.01847264, "volume": 75992.0}, {"date": "2017-05-22", "close": 3.98949327, "volume": 49654.0}, {"date": "2017-05-23", "close": 3.99915306, "volume": 17215.0}, {"date": "2017-05-24", "close": 3.97017369, "volume": 90854.0}, {"date": "2017-05-25", "close": 3.91221495, "volume": 73077.0}, {"date": "2017-05-26", "close": 3.90255516, "volume": 41779.0}, {"date": "2017-05-29", "close": 3.88323558, "volume": 55140.0}, {"date": "2017-05-30", "close": 3.92187474, "volume": 70711.0}, {"date": "2017-05-31", "close": 3.84459642, "volume": 56422.0}, {"date": "2017-06-01", "close": 3.85425621, "volume": 36718.0}, {"date": "2017-06-02", "close": 3.863916, "volume": 119370.0}, {"date": "2017-06-05", "close": 3.85425621, "volume": 33294.0}, {"date": "2017-06-06", "close": 3.78663768, "volume": 181758.0}, {"date": "2017-06-07", "close": 3.863916, "volume": 50430.0}, {"date": "2017-06-08", "close": 3.83493663, "volume": 55282.0}, {"date": "2017-06-09", "close": 3.82527684, "volume": 43100.0}, {"date": "2017-06-13", "close": 3.6707202, "volume": 108070.0}, {"date": "2017-06-14", "close": 3.69969957, "volume": 52299.0}, {"date": "2017-06-15", "close": 3.78663768, "volume": 82344.0}, {"date": "2017-06-16", "close": 4.02813243, "volume": 355727.0}, {"date": "2017-06-19", "close": 4.00881285, "volume": 87656.0}, {"date": "2017-06-20", "close": 3.97983348, "volume": 37110.0}, {"date": "2017-06-21", "close": 3.863916, "volume": 32712.0}, {"date": "2017-06-22", "close": 3.90255516, "volume": 67871.0}, {"date": "2017-06-23", "close": 3.863916, "volume": 32330.0}, {"date": "2017-06-26", "close": 3.81561705, "volume": 20948.0}, {"date": "2017-06-27", "close": 3.82527684, "volume": 25897.0}, {"date": "2017-06-28", "close": 3.863916, "volume": 89823.0}, {"date": "2017-06-29", "close": 3.90255516, "volume": 31248.0}, {"date": "2017-06-30", "close": 3.93153453, "volume": 17988.0}, {"date": "2017-07-03", "close": 3.9605139, "volume": 31915.0}, {"date": "2017-07-04", "close": 3.93153453, "volume": 48841.0}, {"date": "2017-07-05", "close": 3.91221495, "volume": 29289.0}, {"date": "2017-07-06", "close": 3.9605139, "volume": 42915.0}, {"date": "2017-07-07", "close": 3.94119432, "volume": 13623.0}, {"date": "2017-07-10", "close": 3.88323558, "volume": 18858.0}, {"date": "2017-07-11", "close": 3.90255516, "volume": 25755.0}, {"date": "2017-07-12", "close": 3.89289537, "volume": 15487.0}, {"date": "2017-07-13", "close": 3.93153453, "volume": 34778.0}, {"date": "2017-07-14", "close": 3.91221495, "volume": 32882.0}, {"date": "2017-07-17", "close": 3.89289537, "volume": 15625.0}, {"date": "2017-07-18", "close": 3.89289537, "volume": 22444.0}, {"date": "2017-07-19", "close": 3.87357579, "volume": 30711.0}, {"date": "2017-07-20", "close": 3.863916, "volume": 84538.0}, {"date": "2017-07-21", "close": 3.863916, "volume": 10843.0}, {"date": "2017-07-24", "close": 3.88323558, "volume": 51934.0}, {"date": "2017-07-25", "close": 3.92187474, "volume": 14475.0}, {"date": "2017-07-26", "close": 3.97983348, "volume": 61932.0}, {"date": "2017-07-27", "close": 4.01847264, "volume": 116105.0}, {"date": "2017-07-28", "close": 4.12473033, "volume": 36505.0}, {"date": "2017-07-31", "close": 4.09575096, "volume": 25458.0}, {"date": "2017-08-01", "close": 4.09575096, "volume": 264486.0}, {"date": "2017-08-02", "close": 4.0571118, "volume": 76008.0}, {"date": "2017-08-03", "close": 4.10541075, "volume": 57559.0}, {"date": "2017-08-04", "close": 4.10541075, "volume": 19599.0}, {"date": "2017-08-07", "close": 4.0571118, "volume": 31758.0}, {"date": "2017-08-08", "close": 4.0571118, "volume": 27815.0}, {"date": "2017-08-09", "close": 4.0571118, "volume": 28227.0}, {"date": "2017-08-10", "close": 4.00881285, "volume": 48841.0}, {"date": "2017-08-11", "close": 3.9605139, "volume": 42825.0}, {"date": "2017-08-14", "close": 3.95085411, "volume": 29223.0}, {"date": "2017-08-15", "close": 3.94119432, "volume": 11968.0}, {"date": "2017-08-16", "close": 3.84459642, "volume": 176385.0}, {"date": "2017-08-17", "close": 3.81561705, "volume": 93478.0}, {"date": "2017-08-18", "close": 3.85425621, "volume": 137480.0}, {"date": "2017-08-21", "close": 3.92187474, "volume": 69614.0}, {"date": "2017-08-22", "close": 3.88323558, "volume": 52881.0}, {"date": "2017-08-23", "close": 3.84459642, "volume": 28674.0}, {"date": "2017-08-24", "close": 3.89289537, "volume": 25985.0}, {"date": "2017-08-25", "close": 3.97017369, "volume": 24987.0}, {"date": "2017-08-28", "close": 3.94119432, "volume": 10158.0}, {"date": "2017-08-29", "close": 3.94119432, "volume": 27676.0}, {"date": "2017-08-30", "close": 3.93153453, "volume": 47964.0}, {"date": "2017-08-31", "close": 3.9605139, "volume": 33719.0}, {"date": "2017-09-01", "close": 3.91221495, "volume": 8312.0}, {"date": "2017-09-04", "close": 3.9605139, "volume": 9820.0}, {"date": "2017-09-05", "close": 3.9605139, "volume": 53231.0}, {"date": "2017-09-06", "close": 3.9605139, "volume": 179568.0}, {"date": "2017-09-07", "close": 3.94119432, "volume": 23469.0}, {"date": "2017-09-08", "close": 3.94119432, "volume": 71803.0}, {"date": "2017-09-11", "close": 3.92187474, "volume": 27851.0}, {"date": "2017-09-12", "close": 3.92187474, "volume": 73288.0}, {"date": "2017-09-13", "close": 3.90255516, "volume": 103863.0}, {"date": "2017-09-14", "close": 3.94119432, "volume": 63217.0}, {"date": "2017-09-15", "close": 3.9605139, "volume": 115881.0}, {"date": "2017-09-18", "close": 3.9605139, "volume": 49798.0}, {"date": "2017-09-19", "close": 4.03779222, "volume": 133490.0}, {"date": "2017-09-20", "close": 4.16336949, "volume": 95501.0}, {"date": "2017-09-21", "close": 4.10541075, "volume": 167236.0}, {"date": "2017-09-22", "close": 4.10541075, "volume": 31234.0}, {"date": "2017-09-25", "close": 4.13439012, "volume": 55258.0}, {"date": "2017-09-26", "close": 4.13439012, "volume": 37880.0}, {"date": "2017-09-27", "close": 4.02813243, "volume": 23673.0}, {"date": "2017-09-28", "close": 4.10541075, "volume": 81469.0}, {"date": "2017-09-29", "close": 4.13439012, "volume": 88892.0}, {"date": "2017-10-02", "close": 4.1537097, "volume": 49689.0}, {"date": "2017-10-03", "close": 4.13439012, "volume": 111061.0}, {"date": "2017-10-04", "close": 4.13439012, "volume": 17795.0}, {"date": "2017-10-05", "close": 4.10541075, "volume": 109777.0}, {"date": "2017-10-06", "close": 4.01847264, "volume": 28270.0}, {"date": "2017-10-09", "close": 4.11507054, "volume": 71506.0}, {"date": "2017-10-10", "close": 4.08609117, "volume": 273089.0}, {"date": "2017-10-11", "close": 4.09575096, "volume": 55497.0}, {"date": "2017-10-12", "close": 4.0571118, "volume": 118998.0}, {"date": "2017-10-13", "close": 4.09575096, "volume": 47825.0}, {"date": "2017-10-16", "close": 4.04745201, "volume": 57417.0}, {"date": "2017-10-17", "close": 4.07643138, "volume": 173512.0}, {"date": "2017-10-18", "close": 4.08609117, "volume": 30259.0}, {"date": "2017-10-19", "close": 4.11507054, "volume": 118151.0}, {"date": "2017-10-20", "close": 4.06677159, "volume": 155216.0}, {"date": "2017-10-23", "close": 4.17302928, "volume": 159885.0}, {"date": "2017-10-24", "close": 4.1537097, "volume": 120654.0}, {"date": "2017-10-25", "close": 4.16336949, "volume": 38036.0}, {"date": "2017-10-26", "close": 4.14404991, "volume": 79453.0}, {"date": "2017-10-27", "close": 4.14404991, "volume": 87188.0}, {"date": "2017-10-30", "close": 4.14404991, "volume": 90302.0}, {"date": "2017-10-31", "close": 4.1537097, "volume": 88241.0}, {"date": "2017-11-01", "close": 4.1537097, "volume": 37218.0}, {"date": "2017-11-02", "close": 4.13439012, "volume": 32962.0}, {"date": "2017-11-03", "close": 4.13439012, "volume": 69023.0}, {"date": "2017-11-06", "close": 4.16336949, "volume": 56077.0}, {"date": "2017-11-07", "close": 4.13439012, "volume": 114525.0}, {"date": "2017-11-08", "close": 4.11507054, "volume": 184938.0}, {"date": "2017-11-09", "close": 4.0571118, "volume": 74350.0}, {"date": "2017-11-10", "close": 4.08609117, "volume": 26352.0}, {"date": "2017-11-13", "close": 4.06677159, "volume": 43695.0}, {"date": "2017-11-14", "close": 4.04745201, "volume": 110821.0}, {"date": "2017-11-15", "close": 4.06677159, "volume": 106027.0}, {"date": "2017-11-16", "close": 4.0571118, "volume": 95182.0}, {"date": "2017-11-17", "close": 4.0571118, "volume": 42103.0}, {"date": "2017-11-20", "close": 3.9605139, "volume": 137008.0}, {"date": "2017-11-21", "close": 3.98949327, "volume": 66881.0}, {"date": "2017-11-22", "close": 3.95085411, "volume": 58308.0}, {"date": "2017-11-23", "close": 3.89289537, "volume": 107324.0}, {"date": "2017-11-24", "close": 3.863916, "volume": 74854.0}, {"date": "2017-11-27", "close": 3.84459642, "volume": 66384.0}, {"date": "2017-11-28", "close": 3.84459642, "volume": 39362.0}, {"date": "2017-11-29", "close": 3.87357579, "volume": 100257.0}, {"date": "2017-11-30", "close": 3.91221495, "volume": 62693.0}, {"date": "2017-12-01", "close": 3.85425621, "volume": 281295.0}, {"date": "2017-12-04", "close": 3.81561705, "volume": 110754.0}, {"date": "2017-12-05", "close": 3.79629747, "volume": 79134.0}, {"date": "2017-12-06", "close": 3.77697789, "volume": 126190.0}, {"date": "2017-12-07", "close": 3.77697789, "volume": 51085.0}, {"date": "2017-12-08", "close": 3.863916, "volume": 250535.0}, {"date": "2017-12-11", "close": 3.84459642, "volume": 140233.0}, {"date": "2017-12-12", "close": 3.83493663, "volume": 76299.0}, {"date": "2017-12-13", "close": 3.79629747, "volume": 85057.0}, {"date": "2017-12-14", "close": 3.81561705, "volume": 32679.0}, {"date": "2017-12-15", "close": 3.9605139, "volume": 112334.0}, {"date": "2017-12-18", "close": 3.77697789, "volume": 93175.0}, {"date": "2017-12-19", "close": 3.82527684, "volume": 60400.0}, {"date": "2017-12-20", "close": 3.82527684, "volume": 50558.0}, {"date": "2017-12-21", "close": 3.87357579, "volume": 43344.0}, {"date": "2017-12-22", "close": 3.97017369, "volume": 42101.0}, {"date": "2017-12-27", "close": 3.90255516, "volume": 55492.0}, {"date": "2017-12-28", "close": 3.9605139, "volume": 19921.0}, {"date": "2017-12-29", "close": 3.9605139, "volume": 29905.0}, {"date": "2018-01-02", "close": 3.91221495, "volume": 19531.0}, {"date": "2018-01-03", "close": 4.00881285, "volume": 62509.0}, {"date": "2018-01-04", "close": 3.92187474, "volume": 31887.0}, {"date": "2018-01-05", "close": 3.94119432, "volume": 35054.0}, {"date": "2018-01-08", "close": 3.95085411, "volume": 53762.0}, {"date": "2018-01-09", "close": 4.00881285, "volume": 90071.0}, {"date": "2018-01-10", "close": 4.00881285, "volume": 87281.0}, {"date": "2018-01-11", "close": 3.98949327, "volume": 60273.0}, {"date": "2018-01-12", "close": 3.90255516, "volume": 59355.0}, {"date": "2018-01-15", "close": 3.97017369, "volume": 53460.0}, {"date": "2018-01-16", "close": 3.93153453, "volume": 213968.0}, {"date": "2018-01-17", "close": 3.95085411, "volume": 51129.0}, {"date": "2018-01-18", "close": 3.94119432, "volume": 24944.0}, {"date": "2018-01-19", "close": 3.91221495, "volume": 88337.0}, {"date": "2018-01-22", "close": 3.87357579, "volume": 43724.0}, {"date": "2018-01-23", "close": 3.863916, "volume": 131385.0}, {"date": "2018-01-24", "close": 3.85425621, "volume": 47010.0}, {"date": "2018-01-25", "close": 3.84459642, "volume": 37049.0}, {"date": "2018-01-29", "close": 3.91221495, "volume": 39123.0}, {"date": "2018-01-30", "close": 3.83493663, "volume": 50771.0}, {"date": "2018-01-31", "close": 3.85425621, "volume": 39812.0}, {"date": "2018-02-01", "close": 3.87357579, "volume": 25778.0}, {"date": "2018-02-02", "close": 3.90255516, "volume": 86003.0}, {"date": "2018-02-05", "close": 3.863916, "volume": 85608.0}, {"date": "2018-02-06", "close": 3.72867894, "volume": 90549.0}, {"date": "2018-02-07", "close": 3.89289537, "volume": 165869.0}, {"date": "2018-02-08", "close": 3.79629747, "volume": 34355.0}, {"date": "2018-02-09", "close": 3.84459642, "volume": 26493.0}, {"date": "2018-02-12", "close": 3.84459642, "volume": 13775.0}, {"date": "2018-02-13", "close": 3.92187474, "volume": 72076.0}, {"date": "2018-02-14", "close": 3.87357579, "volume": 7351.0}, {"date": "2018-02-15", "close": 3.90255516, "volume": 38470.0}, {"date": "2018-02-16", "close": 3.88323558, "volume": 15042.0}, {"date": "2018-02-19", "close": 3.92187474, "volume": 29025.0}, {"date": "2018-02-20", "close": 3.89289537, "volume": 20078.0}, {"date": "2018-02-21", "close": 3.73833873, "volume": 211451.0}, {"date": "2018-02-22", "close": 3.95085411, "volume": 146768.0}, {"date": "2018-02-23", "close": 3.89289537, "volume": 106069.0}, {"date": "2018-02-26", "close": 3.6707202, "volume": 208280.0}, {"date": "2018-02-27", "close": 3.863916, "volume": 259312.0}, {"date": "2018-02-28", "close": 3.863916, "volume": 125203.0}, {"date": "2018-03-01", "close": 3.78663768, "volume": 635063.0}, {"date": "2018-03-02", "close": 3.77697789, "volume": 50350.0}, {"date": "2018-03-05", "close": 3.69969957, "volume": 41886.0}, {"date": "2018-03-06", "close": 3.72867894, "volume": 26416.0}, {"date": "2018-03-07", "close": 3.7673181, "volume": 1058228.0}, {"date": "2018-03-08", "close": 3.84459642, "volume": 38977.0}, {"date": "2018-03-09", "close": 3.75765831, "volume": 42786.0}, {"date": "2018-03-12", "close": 3.87357579, "volume": 196592.0}, {"date": "2018-03-13", "close": 3.88323558, "volume": 186619.0}, {"date": "2018-03-14", "close": 3.81561705, "volume": 75014.0}, {"date": "2018-03-15", "close": 3.82527684, "volume": 21812.0}, {"date": "2018-03-16", "close": 3.88323558, "volume": 1294767.0}, {"date": "2018-03-19", "close": 3.89289537, "volume": 25322.0}, {"date": "2018-03-20", "close": 3.78663768, "volume": 21690.0}, {"date": "2018-03-21", "close": 3.79629747, "volume": 14486.0}, {"date": "2018-03-22", "close": 3.863916, "volume": 16262.0}, {"date": "2018-03-23", "close": 3.81561705, "volume": 30634.0}, {"date": "2018-03-26", "close": 3.863916, "volume": 78136.0}, {"date": "2018-03-27", "close": 3.92187474, "volume": 535678.0}, {"date": "2018-03-28", "close": 3.91221495, "volume": 74711.0}, {"date": "2018-03-29", "close": 3.863916, "volume": 73420.0}, {"date": "2018-04-03", "close": 3.88323558, "volume": 57289.0}, {"date": "2018-04-04", "close": 3.82527684, "volume": 22477.0}, {"date": "2018-04-05", "close": 3.74799852, "volume": 72882.0}, {"date": "2018-04-06", "close": 3.74799852, "volume": 94637.0}, {"date": "2018-04-09", "close": 3.73833873, "volume": 60211.0}, {"date": "2018-04-10", "close": 3.75765831, "volume": 238882.0}, {"date": "2018-04-11", "close": 3.80595726, "volume": 21498.0}, {"date": "2018-04-12", "close": 3.80595726, "volume": 34069.0}, {"date": "2018-04-13", "close": 3.79629747, "volume": 23497.0}, {"date": "2018-04-16", "close": 3.83493663, "volume": 49633.0}, {"date": "2018-04-17", "close": 3.88323558, "volume": 49924.0}, {"date": "2018-04-18", "close": 3.84459642, "volume": 30905.0}, {"date": "2018-04-19", "close": 3.81561705, "volume": 41519.0}, {"date": "2018-04-20", "close": 3.85425621, "volume": 80427.0}, {"date": "2018-04-23", "close": 3.79629747, "volume": 27573.0}, {"date": "2018-04-24", "close": 3.74799852, "volume": 36574.0}, {"date": "2018-04-26", "close": 3.7673181, "volume": 30556.0}, {"date": "2018-04-27", "close": 3.83493663, "volume": 54198.0}, {"date": "2018-04-30", "close": 3.81561705, "volume": 24101.0}, {"date": "2018-05-01", "close": 3.79629747, "volume": 41389.0}, {"date": "2018-05-02", "close": 3.81561705, "volume": 139237.0}, {"date": "2018-05-03", "close": 3.85425621, "volume": 424161.0}, {"date": "2018-05-04", "close": 3.79629747, "volume": 964108.0}, {"date": "2018-05-07", "close": 3.80595726, "volume": 107678.0}, {"date": "2018-05-08", "close": 3.80595726, "volume": 81588.0}, {"date": "2018-05-09", "close": 3.81561705, "volume": 7699.0}, {"date": "2018-05-10", "close": 3.81561705, "volume": 49990.0}, {"date": "2018-05-11", "close": 3.74799852, "volume": 66702.0}, {"date": "2018-05-14", "close": 3.6707202, "volume": 50477.0}, {"date": "2018-05-15", "close": 3.6707202, "volume": 83016.0}, {"date": "2018-05-16", "close": 3.6707202, "volume": 2575316.0}, {"date": "2018-05-17", "close": 3.71901915, "volume": 130811.0}, {"date": "2018-05-18", "close": 3.71901915, "volume": 13292.0}, {"date": "2018-05-21", "close": 3.68037999, "volume": 70665.0}, {"date": "2018-05-22", "close": 3.68037999, "volume": 138321.0}, {"date": "2018-05-23", "close": 4.0571118, "volume": 707095.0}, {"date": "2018-05-24", "close": 4.30826634, "volume": 341864.0}, {"date": "2018-05-25", "close": 4.20200865, "volume": 90161.0}, {"date": "2018-05-28", "close": 4.20200865, "volume": 61686.0}, {"date": "2018-05-29", "close": 4.10541075, "volume": 34776.0}, {"date": "2018-05-30", "close": 4.11507054, "volume": 70519.0}, {"date": "2018-05-31", "close": 4.1537097, "volume": 26590.0}, {"date": "2018-06-01", "close": 4.08609117, "volume": 30576.0}, {"date": "2018-06-04", "close": 4.08609117, "volume": 24361.0}, {"date": "2018-06-05", "close": 4.13439012, "volume": 58665.0}, {"date": "2018-06-06", "close": 4.06677159, "volume": 116856.0}, {"date": "2018-06-07", "close": 4.14404991, "volume": 99274.0}, {"date": "2018-06-08", "close": 4.14404991, "volume": 37321.0}, {"date": "2018-06-12", "close": 4.17302928, "volume": 201454.0}, {"date": "2018-06-13", "close": 4.1537097, "volume": 119719.0}, {"date": "2018-06-14", "close": 4.07643138, "volume": 107072.0}, {"date": "2018-06-15", "close": 4.11507054, "volume": 168432.0}, {"date": "2018-06-18", "close": 4.11507054, "volume": 63185.0}, {"date": "2018-06-19", "close": 4.04745201, "volume": 45842.0}, {"date": "2018-06-20", "close": 4.12473033, "volume": 59387.0}, {"date": "2018-06-21", "close": 4.1537097, "volume": 375562.0}, {"date": "2018-06-22", "close": 4.14404991, "volume": 87717.0}, {"date": "2018-06-25", "close": 4.13439012, "volume": 59770.0}, {"date": "2018-06-26", "close": 4.1537097, "volume": 64955.0}, {"date": "2018-06-27", "close": 4.18268907, "volume": 152246.0}, {"date": "2018-06-28", "close": 4.25996739, "volume": 94146.0}, {"date": "2018-06-29", "close": 4.27928697, "volume": 75535.0}, {"date": "2018-07-02", "close": 4.30826634, "volume": 104148.0}, {"date": "2018-07-03", "close": 4.24064781, "volume": 139763.0}, {"date": "2018-07-04", "close": 4.24064781, "volume": 91994.0}, {"date": "2018-07-05", "close": 4.23098802, "volume": 54105.0}, {"date": "2018-07-06", "close": 4.21166844, "volume": 74651.0}, {"date": "2018-07-09", "close": 4.23098802, "volume": 26573.0}, {"date": "2018-07-10", "close": 4.26962718, "volume": 41807.0}, {"date": "2018-07-11", "close": 4.2503076, "volume": 21112.0}, {"date": "2018-07-12", "close": 4.23098802, "volume": 4637.0}, {"date": "2018-07-13", "close": 4.24064781, "volume": 33226.0}, {"date": "2018-07-16", "close": 4.2503076, "volume": 6433.0}, {"date": "2018-07-17", "close": 4.24064781, "volume": 44962.0}, {"date": "2018-07-18", "close": 4.24064781, "volume": 87462.0}, {"date": "2018-07-19", "close": 4.17302928, "volume": 43991.0}, {"date": "2018-07-20", "close": 4.20200865, "volume": 57546.0}, {"date": "2018-07-23", "close": 4.2503076, "volume": 36168.0}, {"date": "2018-07-24", "close": 4.24064781, "volume": 57252.0}, {"date": "2018-07-25", "close": 4.27928697, "volume": 74130.0}, {"date": "2018-07-26", "close": 4.19234886, "volume": 186611.0}, {"date": "2018-07-27", "close": 4.2503076, "volume": 104271.0}, {"date": "2018-07-30", "close": 4.23098802, "volume": 153790.0}, {"date": "2018-07-31", "close": 4.22132823, "volume": 40970.0}, {"date": "2018-08-01", "close": 4.24064781, "volume": 19595.0}, {"date": "2018-08-02", "close": 4.24064781, "volume": 23836.0}, {"date": "2018-08-03", "close": 4.22132823, "volume": 16123.0}, {"date": "2018-08-06", "close": 4.21166844, "volume": 16182.0}, {"date": "2018-08-07", "close": 4.11507054, "volume": 82223.0}, {"date": "2018-08-08", "close": 4.11507054, "volume": 20417.0}, {"date": "2018-08-09", "close": 4.14404991, "volume": 14397.0}, {"date": "2018-08-10", "close": 4.14404991, "volume": 4129.0}, {"date": "2018-08-13", "close": 4.08609117, "volume": 62277.0}, {"date": "2018-08-14", "close": 4.06677159, "volume": 9043.0}, {"date": "2018-08-15", "close": 4.10541075, "volume": 56430.0}, {"date": "2018-08-16", "close": 4.09575096, "volume": 22861.0}, {"date": "2018-08-17", "close": 4.0571118, "volume": 55962.0}, {"date": "2018-08-20", "close": 4.00881285, "volume": 41977.0}, {"date": "2018-08-21", "close": 3.97983348, "volume": 57142.0}, {"date": "2018-08-22", "close": 4.03779222, "volume": 188549.0}, {"date": "2018-08-23", "close": 4.19234886, "volume": 93850.0}, {"date": "2018-08-24", "close": 4.1537097, "volume": 39339.0}, {"date": "2018-08-27", "close": 4.10541075, "volume": 49446.0}, {"date": "2018-08-28", "close": 4.11507054, "volume": 44602.0}, {"date": "2018-08-29", "close": 4.13439012, "volume": 104917.0}, {"date": "2018-08-30", "close": 4.13439012, "volume": 39489.0}, {"date": "2018-08-31", "close": 4.13439012, "volume": 29883.0}, {"date": "2018-09-03", "close": 4.13439012, "volume": 54490.0}, {"date": "2018-09-04", "close": 4.11507054, "volume": 52690.0}, {"date": "2018-09-05", "close": 4.13439012, "volume": 56807.0}, {"date": "2018-09-06", "close": 4.14404991, "volume": 193754.0}, {"date": "2018-09-07", "close": 4.1537097, "volume": 66689.0}, {"date": "2018-09-10", "close": 4.1537097, "volume": 59613.0}, {"date": "2018-09-11", "close": 4.13439012, "volume": 196421.0}, {"date": "2018-09-12", "close": 4.12473033, "volume": 59866.0}, {"date": "2018-09-13", "close": 4.11507054, "volume": 54245.0}, {"date": "2018-09-14", "close": 4.14404991, "volume": 34851.0}, {"date": "2018-09-17", "close": 4.14404991, "volume": 37259.0}, {"date": "2018-09-18", "close": 4.14404991, "volume": 84125.0}, {"date": "2018-09-19", "close": 4.1537097, "volume": 85712.0}, {"date": "2018-09-20", "close": 4.09575096, "volume": 104988.0}, {"date": "2018-09-21", "close": 4.13439012, "volume": 225050.0}, {"date": "2018-09-24", "close": 4.14404991, "volume": 78788.0}, {"date": "2018-09-25", "close": 4.11507054, "volume": 80715.0}, {"date": "2018-09-26", "close": 4.10541075, "volume": 13799.0}, {"date": "2018-09-27", "close": 4.14404991, "volume": 33736.0}, {"date": "2018-09-28", "close": 4.1537097, "volume": 104307.0}, {"date": "2018-10-01", "close": 4.13439012, "volume": 4533.0}, {"date": "2018-10-02", "close": 4.1537097, "volume": 33547.0}, {"date": "2018-10-03", "close": 4.17302928, "volume": 66400.0}, {"date": "2018-10-04", "close": 4.13439012, "volume": 18219.0}, {"date": "2018-10-05", "close": 4.14404991, "volume": 17950.0}, {"date": "2018-10-08", "close": 4.16336949, "volume": 19320.0}, {"date": "2018-10-09", "close": 3.98949327, "volume": 43065.0}, {"date": "2018-10-10", "close": 4.10541075, "volume": 47558.0}, {"date": "2018-10-11", "close": 3.99915306, "volume": 39416.0}, {"date": "2018-10-12", "close": 4.02813243, "volume": 94588.0}, {"date": "2018-10-15", "close": 4.03779222, "volume": 108040.0}, {"date": "2018-10-16", "close": 4.01847264, "volume": 294011.0}, {"date": "2018-10-17", "close": 3.87357579, "volume": 140160.0}, {"date": "2018-10-18", "close": 3.97983348, "volume": 39077.0}, {"date": "2018-10-19", "close": 3.91221495, "volume": 37983.0}, {"date": "2018-10-22", "close": 4.0571118, "volume": 46507.0}, {"date": "2018-10-23", "close": 4.0571118, "volume": 114220.0}, {"date": "2018-10-24", "close": 4.06677159, "volume": 26838.0}, {"date": "2018-10-25", "close": 4.04745201, "volume": 52363.0}, {"date": "2018-10-26", "close": 4.10541075, "volume": 630135.0}, {"date": "2018-10-29", "close": 4.07643138, "volume": 151971.0}, {"date": "2018-10-30", "close": 4.07643138, "volume": 53588.0}, {"date": "2018-10-31", "close": 4.07643138, "volume": 47043.0}, {"date": "2018-11-01", "close": 4.14404991, "volume": 171635.0}, {"date": "2018-11-02", "close": 4.14404991, "volume": 14890.0}, {"date": "2018-11-05", "close": 4.1537097, "volume": 32801.0}, {"date": "2018-11-06", "close": 4.07643138, "volume": 20376.0}, {"date": "2018-11-07", "close": 4.11507054, "volume": 34727.0}, {"date": "2018-11-08", "close": 4.11507054, "volume": 66623.0}, {"date": "2018-11-09", "close": 4.13439012, "volume": 77890.0}, {"date": "2018-11-12", "close": 4.14404991, "volume": 47570.0}, {"date": "2018-11-13", "close": 4.18268907, "volume": 28539.0}, {"date": "2018-11-14", "close": 4.1537097, "volume": 26527.0}, {"date": "2018-11-15", "close": 4.07643138, "volume": 68371.0}, {"date": "2018-11-16", "close": 4.13439012, "volume": 41337.0}, {"date": "2018-11-19", "close": 4.13439012, "volume": 392604.0}, {"date": "2018-11-20", "close": 4.09575096, "volume": 5317.0}, {"date": "2018-11-21", "close": 4.10541075, "volume": 86397.0}, {"date": "2018-11-22", "close": 4.12473033, "volume": 90783.0}, {"date": "2018-11-23", "close": 4.10541075, "volume": 20095.0}, {"date": "2018-11-26", "close": 4.12473033, "volume": 11671.0}, {"date": "2018-11-27", "close": 3.99915306, "volume": 109236.0}, {"date": "2018-11-28", "close": 4.07643138, "volume": 22867.0}, {"date": "2018-11-29", "close": 4.08609117, "volume": 15670.0}, {"date": "2018-11-30", "close": 4.10541075, "volume": 41174.0}, {"date": "2018-12-03", "close": 4.00881285, "volume": 11465.0}, {"date": "2018-12-04", "close": 4.03779222, "volume": 22395.0}, {"date": "2018-12-05", "close": 4.03779222, "volume": 98852.0}, {"date": "2018-12-06", "close": 4.04745201, "volume": 114478.0}, {"date": "2018-12-07", "close": 4.0571118, "volume": 17119.0}, {"date": "2018-12-10", "close": 3.89289537, "volume": 5237.0}, {"date": "2018-12-11", "close": 3.97017369, "volume": 36994.0}, {"date": "2018-12-12", "close": 4.0571118, "volume": 97625.0}, {"date": "2018-12-13", "close": 3.9605139, "volume": 18409.0}, {"date": "2018-12-14", "close": 4.0571118, "volume": 56316.0}, {"date": "2018-12-17", "close": 4.00881285, "volume": 5051.0}, {"date": "2018-12-18", "close": 4.03779222, "volume": 11761.0}, {"date": "2018-12-19", "close": 4.02813243, "volume": 22352.0}, {"date": "2018-12-20", "close": 4.00881285, "volume": 32409.0}, {"date": "2018-12-21", "close": 4.13439012, "volume": 48054.0}, {"date": "2018-12-24", "close": 4.12473033, "volume": 1777.0}, {"date": "2018-12-27", "close": 3.98949327, "volume": 520151.0}, {"date": "2018-12-28", "close": 3.95085411, "volume": 15719.0}, {"date": "2018-12-31", "close": 4.10541075, "volume": 15618.0}, {"date": "2019-01-02", "close": 4.04745201, "volume": 42688.0}, {"date": "2019-01-03", "close": 4.04745201, "volume": 2033.0}, {"date": "2019-01-04", "close": 4.01847264, "volume": 2323.0}, {"date": "2019-01-07", "close": 4.00881285, "volume": 2616.0}, {"date": "2019-01-08", "close": 4.00881285, "volume": 11650.0}, {"date": "2019-01-09", "close": 4.00881285, "volume": 11266.0}, {"date": "2019-01-10", "close": 4.00881285, "volume": 112094.0}, {"date": "2019-01-11", "close": 4.04745201, "volume": 16235.0}, {"date": "2019-01-14", "close": 3.93153453, "volume": 4522.0}, {"date": "2019-01-15", "close": 3.94119432, "volume": 14399.0}, {"date": "2019-01-16", "close": 3.9605139, "volume": 11853.0}, {"date": "2019-01-17", "close": 3.93153453, "volume": 43259.0}, {"date": "2019-01-18", "close": 3.9605139, "volume": 4844.0}, {"date": "2019-01-21", "close": 3.98949327, "volume": 61884.0}, {"date": "2019-01-22", "close": 3.98949327, "volume": 30561.0}, {"date": "2019-01-23", "close": 3.9605139, "volume": 22351.0}, {"date": "2019-01-24", "close": 3.91221495, "volume": 12820.0}, {"date": "2019-01-25", "close": 3.9605139, "volume": 11394.0}, {"date": "2019-01-29", "close": 3.91221495, "volume": 27950.0}, {"date": "2019-01-30", "close": 3.92187474, "volume": 2924.0}, {"date": "2019-01-31", "close": 4.04745201, "volume": 50948.0}, {"date": "2019-02-01", "close": 3.97983348, "volume": 5030.0}, {"date": "2019-02-04", "close": 3.98949327, "volume": 17056.0}, {"date": "2019-02-05", "close": 3.93153453, "volume": 20305.0}, {"date": "2019-02-06", "close": 3.97017369, "volume": 10030.0}, {"date": "2019-02-07", "close": 3.9605139, "volume": 14372.0}, {"date": "2019-02-08", "close": 3.97017369, "volume": 11999.0}, {"date": "2019-02-11", "close": 3.95085411, "volume": 36927.0}, {"date": "2019-02-12", "close": 3.9605139, "volume": 35535.0}, {"date": "2019-02-13", "close": 3.91221495, "volume": 22309.0}, {"date": "2019-02-14", "close": 3.89289537, "volume": 13058.0}, {"date": "2019-02-15", "close": 3.92187474, "volume": 7939.0}, {"date": "2019-02-18", "close": 3.91221495, "volume": 10352.0}, {"date": "2019-02-19", "close": 3.84459642, "volume": 65190.0}, {"date": "2019-02-20", "close": 3.863916, "volume": 177589.0}, {"date": "2019-02-21", "close": 3.863916, "volume": 105235.0}, {"date": "2019-02-22", "close": 3.90255516, "volume": 29220.0}, {"date": "2019-02-25", "close": 3.93153453, "volume": 50327.0}, {"date": "2019-02-26", "close": 3.97017369, "volume": 27458.0}, {"date": "2019-02-27", "close": 3.97017369, "volume": 18886.0}, {"date": "2019-02-28", "close": 3.93153453, "volume": 196114.0}, {"date": "2019-03-01", "close": 3.90255516, "volume": 35336.0}, {"date": "2019-03-04", "close": 3.90255516, "volume": 31044.0}, {"date": "2019-03-05", "close": 3.83493663, "volume": 22658.0}, {"date": "2019-03-06", "close": 3.82527684, "volume": 11052.0}, {"date": "2019-03-07", "close": 3.69969957, "volume": 144846.0}, {"date": "2019-03-08", "close": 3.71901915, "volume": 313239.0}, {"date": "2019-03-11", "close": 3.73833873, "volume": 27022.0}, {"date": "2019-03-12", "close": 3.7673181, "volume": 21268.0}, {"date": "2019-03-13", "close": 3.75765831, "volume": 39033.0}, {"date": "2019-03-14", "close": 3.73833873, "volume": 344855.0}, {"date": "2019-03-15", "close": 3.863916, "volume": 87852.0}, {"date": "2019-03-18", "close": 3.7673181, "volume": 18437.0}, {"date": "2019-03-19", "close": 3.71901915, "volume": 22887.0}, {"date": "2019-03-20", "close": 3.81561705, "volume": 46707.0}, {"date": "2019-03-21", "close": 3.81561705, "volume": 31245.0}, {"date": "2019-03-22", "close": 3.7673181, "volume": 48824.0}, {"date": "2019-03-25", "close": 3.80595726, "volume": 186565.0}, {"date": "2019-03-26", "close": 3.80595726, "volume": 112008.0}, {"date": "2019-03-27", "close": 3.79629747, "volume": 143410.0}, {"date": "2019-03-28", "close": 3.79629747, "volume": 104428.0}, {"date": "2019-03-29", "close": 3.88323558, "volume": 59466.0}, {"date": "2019-04-01", "close": 3.81561705, "volume": 35103.0}, {"date": "2019-04-02", "close": 3.73833873, "volume": 35015.0}, {"date": "2019-04-03", "close": 3.81561705, "volume": 24933.0}, {"date": "2019-04-04", "close": 3.74799852, "volume": 25525.0}, {"date": "2019-04-05", "close": 3.69969957, "volume": 39631.0}, {"date": "2019-04-08", "close": 3.69969957, "volume": 23585.0}, {"date": "2019-04-09", "close": 3.69969957, "volume": 13392.0}, {"date": "2019-04-10", "close": 3.69969957, "volume": 12067.0}, {"date": "2019-04-11", "close": 3.63208104, "volume": 246554.0}, {"date": "2019-04-12", "close": 3.66106041, "volume": 16565.0}, {"date": "2019-04-15", "close": 3.71901915, "volume": 85280.0}, {"date": "2019-04-16", "close": 3.83493663, "volume": 14231.0}, {"date": "2019-04-17", "close": 3.7673181, "volume": 37974.0}, {"date": "2019-04-18", "close": 3.863916, "volume": 10678.0}, {"date": "2019-04-23", "close": 3.75765831, "volume": 88001.0}, {"date": "2019-04-24", "close": 3.75765831, "volume": 20513.0}, {"date": "2019-04-26", "close": 3.71901915, "volume": 13203.0}, {"date": "2019-04-29", "close": 3.72867894, "volume": 16263.0}, {"date": "2019-04-30", "close": 3.87357579, "volume": 42098.0}, {"date": "2019-05-01", "close": 3.78663768, "volume": 21522.0}, {"date": "2019-05-02", "close": 3.70935936, "volume": 15393.0}, {"date": "2019-05-03", "close": 3.79629747, "volume": 13913.0}, {"date": "2019-05-06", "close": 3.69969957, "volume": 13058.0}, {"date": "2019-05-07", "close": 3.79629747, "volume": 22394.0}, {"date": "2019-05-08", "close": 3.79629747, "volume": 109164.0}, {"date": "2019-05-09", "close": 3.70935936, "volume": 59114.0}, {"date": "2019-05-10", "close": 3.7673181, "volume": 9122.0}, {"date": "2019-05-13", "close": 3.7673181, "volume": 133196.0}, {"date": "2019-05-14", "close": 3.72867894, "volume": 158850.0}, {"date": "2019-05-15", "close": 3.68037999, "volume": 9779.0}, {"date": "2019-05-16", "close": 3.6707202, "volume": 123681.0}, {"date": "2019-05-17", "close": 3.51616356, "volume": 63659.0}, {"date": "2019-05-20", "close": 3.65140062, "volume": 19898.0}, {"date": "2019-05-21", "close": 3.52582335, "volume": 24900.0}, {"date": "2019-05-22", "close": 3.5741223, "volume": 30367.0}, {"date": "2019-05-23", "close": 3.5741223, "volume": 102616.0}, {"date": "2019-05-24", "close": 3.5741223, "volume": 30483.0}, {"date": "2019-05-27", "close": 3.5741223, "volume": 56114.0}, {"date": "2019-05-28", "close": 3.50650377, "volume": 97948.0}, {"date": "2019-05-29", "close": 3.50650377, "volume": 1187922.0}, {"date": "2019-05-30", "close": 3.42922545, "volume": 108157.0}, {"date": "2019-05-31", "close": 3.43888524, "volume": 43038.0}, {"date": "2019-06-03", "close": 3.4775244, "volume": 20765.0}, {"date": "2019-06-04", "close": 3.54514293, "volume": 29150.0}, {"date": "2019-06-05", "close": 3.4775244, "volume": 25504.0}, {"date": "2019-06-06", "close": 3.49684398, "volume": 46254.0}, {"date": "2019-06-07", "close": 3.54514293, "volume": 30577.0}, {"date": "2019-06-11", "close": 3.56446251, "volume": 42531.0}, {"date": "2019-06-12", "close": 3.60310167, "volume": 29334.0}, {"date": "2019-06-13", "close": 3.5741223, "volume": 97506.0}, {"date": "2019-06-14", "close": 3.55480272, "volume": 18347.0}, {"date": "2019-06-17", "close": 3.54514293, "volume": 200323.0}, {"date": "2019-06-18", "close": 3.59344188, "volume": 14003.0}, {"date": "2019-06-19", "close": 3.5741223, "volume": 353802.0}, {"date": "2019-06-20", "close": 3.56446251, "volume": 148429.0}, {"date": "2019-06-21", "close": 3.5741223, "volume": 472234.0}, {"date": "2019-06-24", "close": 3.54514293, "volume": 42269.0}, {"date": "2019-06-25", "close": 3.5741223, "volume": 14173.0}, {"date": "2019-06-26", "close": 3.49684398, "volume": 49985.0}, {"date": "2019-06-27", "close": 3.62242125, "volume": 26347.0}, {"date": "2019-06-28", "close": 3.68037999, "volume": 62463.0}, {"date": "2019-07-01", "close": 3.59344188, "volume": 5960.0}, {"date": "2019-07-02", "close": 3.5741223, "volume": 30938.0}, {"date": "2019-07-03", "close": 3.5741223, "volume": 26360.0}, {"date": "2019-07-04", "close": 3.59344188, "volume": 14116.0}, {"date": "2019-07-05", "close": 3.59344188, "volume": 10418.0}, {"date": "2019-07-08", "close": 3.63208104, "volume": 49595.0}, {"date": "2019-07-09", "close": 3.61276146, "volume": 7106.0}, {"date": "2019-07-10", "close": 3.5741223, "volume": 61938.0}, {"date": "2019-07-11", "close": 3.5741223, "volume": 21818.0}, {"date": "2019-07-12", "close": 3.56446251, "volume": 22377.0}, {"date": "2019-07-15", "close": 3.52582335, "volume": 2345.0}, {"date": "2019-07-16", "close": 3.5741223, "volume": 20911.0}, {"date": "2019-07-17", "close": 3.54514293, "volume": 84894.0}, {"date": "2019-07-18", "close": 3.49684398, "volume": 49621.0}, {"date": "2019-07-19", "close": 3.51616356, "volume": 78345.0}, {"date": "2019-07-22", "close": 3.5741223, "volume": 30347.0}, {"date": "2019-07-23", "close": 3.62242125, "volume": 25907.0}, {"date": "2019-07-24", "close": 3.62242125, "volume": 43669.0}, {"date": "2019-07-25", "close": 3.62242125, "volume": 41073.0}, {"date": "2019-07-26", "close": 3.60310167, "volume": 11353.0}, {"date": "2019-07-29", "close": 3.64174083, "volume": 31584.0}, {"date": "2019-07-30", "close": 3.78663768, "volume": 21127.0}, {"date": "2019-07-31", "close": 3.62242125, "volume": 25787.0}, {"date": "2019-08-01", "close": 3.62242125, "volume": 95186.0}, {"date": "2019-08-02", "close": 3.60310167, "volume": 361955.0}, {"date": "2019-08-05", "close": 3.65140062, "volume": 16499.0}, {"date": "2019-08-06", "close": 3.56446251, "volume": 85142.0}, {"date": "2019-08-07", "close": 3.58378209, "volume": 14330.0}, {"date": "2019-08-08", "close": 3.54514293, "volume": 27378.0}, {"date": "2019-08-09", "close": 3.6707202, "volume": 22911.0}, {"date": "2019-08-12", "close": 3.59344188, "volume": 11059.0}, {"date": "2019-08-13", "close": 3.66106041, "volume": 16491.0}, {"date": "2019-08-14", "close": 3.55480272, "volume": 13163.0}, {"date": "2019-08-15", "close": 3.53548314, "volume": 29074.0}, {"date": "2019-08-16", "close": 3.52582335, "volume": 21819.0}, {"date": "2019-08-19", "close": 3.5741223, "volume": 48786.0}, {"date": "2019-08-21", "close": 3.501673875, "volume": 14788.0}, {"date": "2019-08-22", "close": 3.54514293, "volume": 20001.0}, {"date": "2019-08-23", "close": 3.53548314, "volume": 22361.0}, {"date": "2019-08-26", "close": 3.49684398, "volume": 44687.0}, {"date": "2019-08-27", "close": 3.39058629, "volume": 229930.0}, {"date": "2019-08-28", "close": 3.4775244, "volume": 71138.0}, {"date": "2019-08-29", "close": 3.6707202, "volume": 38699.0}, {"date": "2019-08-30", "close": 3.63208104, "volume": 32729.0}, {"date": "2019-09-02", "close": 3.78663768, "volume": 76096.0}, {"date": "2019-09-03", "close": 3.48718419, "volume": 358913.0}, {"date": "2019-09-04", "close": 3.49684398, "volume": 53212.0}, {"date": "2019-09-05", "close": 3.50650377, "volume": 35355.0}, {"date": "2019-09-06", "close": 3.39058629, "volume": 116932.0}, {"date": "2019-09-09", "close": 3.3809265, "volume": 276751.0}, {"date": "2019-09-10", "close": 3.44854503, "volume": 405707.0}, {"date": "2019-09-11", "close": 3.50650377, "volume": 38183.0}, {"date": "2019-09-12", "close": 3.44854503, "volume": 74256.0}, {"date": "2019-09-13", "close": 3.44854503, "volume": 98117.0}, {"date": "2019-09-16", "close": 3.4775244, "volume": 102912.0}, {"date": "2019-09-17", "close": 3.46786461, "volume": 61523.0}, {"date": "2019-09-18", "close": 3.51616356, "volume": 158736.0}, {"date": "2019-09-19", "close": 3.50650377, "volume": 115831.0}, {"date": "2019-09-20", "close": 3.43888524, "volume": 1598793.0}, {"date": "2019-09-23", "close": 3.53548314, "volume": 203631.0}, {"date": "2019-09-24", "close": 3.60310167, "volume": 128308.0}, {"date": "2019-09-25", "close": 3.5741223, "volume": 16974.0}, {"date": "2019-09-26", "close": 3.5741223, "volume": 30492.0}, {"date": "2019-09-27", "close": 3.58378209, "volume": 64604.0}, {"date": "2019-09-30", "close": 3.58378209, "volume": 27038.0}, {"date": "2019-10-01", "close": 3.62242125, "volume": 126491.0}, {"date": "2019-10-02", "close": 3.62242125, "volume": 18478.0}, {"date": "2019-10-03", "close": 3.56446251, "volume": 37223.0}, {"date": "2019-10-04", "close": 3.77697789, "volume": 154071.0}, {"date": "2019-10-09", "close": 4.588155, "volume": 6058632.0}, {"date": "2019-10-10", "close": 4.785495, "volume": 7704126.0}, {"date": "2019-10-11", "close": 4.9335, "volume": 579791.0}, {"date": "2019-10-14", "close": 4.83483, "volume": 450691.0}, {"date": "2019-10-15", "close": 4.923633, "volume": 324836.0}, {"date": "2019-10-16", "close": 5.101239, "volume": 1103968.0}, {"date": "2019-10-17", "close": 4.963101, "volume": 937294.0}, {"date": "2019-10-18", "close": 5.042037, "volume": 1872355.0}, {"date": "2019-10-21", "close": 4.972968, "volume": 471581.0}, {"date": "2019-10-22", "close": 5.120973, "volume": 592297.0}, {"date": "2019-10-23", "close": 4.963101, "volume": 502881.0}, {"date": "2019-10-24", "close": 5.101239, "volume": 443905.0}, {"date": "2019-10-25", "close": 5.002569, "volume": 274186.0}, {"date": "2019-10-28", "close": 5.002569, "volume": 530902.0}, {"date": "2019-10-29", "close": 5.120973, "volume": 548496.0}, {"date": "2019-10-30", "close": 4.9335, "volume": 396644.0}, {"date": "2019-10-31", "close": 5.051904, "volume": 1742976.0}, {"date": "2019-11-01", "close": 5.042037, "volume": 205695.0}, {"date": "2019-11-04", "close": 5.150574, "volume": 345688.0}, {"date": "2019-11-05", "close": 5.120973, "volume": 332098.0}, {"date": "2019-11-06", "close": 4.953234, "volume": 807466.0}, {"date": "2019-11-07", "close": 5.03217, "volume": 308360.0}, {"date": "2019-11-08", "close": 4.9335, "volume": 211564.0}, {"date": "2019-11-11", "close": 4.972968, "volume": 216554.0}, {"date": "2019-11-12", "close": 4.943367, "volume": 284127.0}, {"date": "2019-11-13", "close": 4.9335, "volume": 260565.0}, {"date": "2019-11-14", "close": 4.992702, "volume": 251555.0}, {"date": "2019-11-15", "close": 4.982835, "volume": 202546.0}, {"date": "2019-11-18", "close": 4.9335, "volume": 159819.0}, {"date": "2019-11-19", "close": 5.012436, "volume": 253302.0}, {"date": "2019-11-20", "close": 4.9335, "volume": 255913.0}, {"date": "2019-11-21", "close": 4.815096, "volume": 221481.0}, {"date": "2019-11-22", "close": 4.755894, "volume": 137155.0}, {"date": "2019-11-25", "close": 4.83483, "volume": 200755.0}, {"date": "2019-11-26", "close": 4.83483, "volume": 213550.0}, {"date": "2019-11-27", "close": 4.854564, "volume": 89914.0}, {"date": "2019-11-28", "close": 5.012436, "volume": 68561.0}, {"date": "2019-11-29", "close": 5.03217, "volume": 493060.0}, {"date": "2019-12-02", "close": 5.081505, "volume": 100600.0}, {"date": "2019-12-03", "close": 5.012436, "volume": 490720.0}, {"date": "2019-12-04", "close": 4.953234, "volume": 115300.0}, {"date": "2019-12-05", "close": 5.03217, "volume": 521520.0}, {"date": "2019-12-06", "close": 4.982835, "volume": 52472.0}, {"date": "2019-12-09", "close": 5.13084, "volume": 1232474.0}, {"date": "2019-12-10", "close": 5.042037, "volume": 109124.0}, {"date": "2019-12-11", "close": 4.9335, "volume": 247760.0}, {"date": "2019-12-12", "close": 5.042037, "volume": 93191.0}, {"date": "2019-12-13", "close": 4.923633, "volume": 72262.0}, {"date": "2019-12-16", "close": 4.9335, "volume": 176717.0}, {"date": "2019-12-17", "close": 4.963101, "volume": 774186.0}, {"date": "2019-12-18", "close": 5.042037, "volume": 155068.0}, {"date": "2019-12-19", "close": 4.982835, "volume": 1028415.0}, {"date": "2019-12-20", "close": 4.972968, "volume": 470380.0}, {"date": "2019-12-23", "close": 4.953234, "volume": 79229.0}, {"date": "2019-12-24", "close": 4.884165, "volume": 31452.0}, {"date": "2019-12-27", "close": 4.805229, "volume": 43473.0}, {"date": "2019-12-30", "close": 4.874298, "volume": 48120.0}, {"date": "2019-12-31", "close": 4.83483, "volume": 27060.0}, {"date": "2020-01-02", "close": 4.824963, "volume": 55607.0}, {"date": "2020-01-03", "close": 4.765761, "volume": 124795.0}, {"date": "2020-01-06", "close": 4.588155, "volume": 921308.0}, {"date": "2020-01-07", "close": 4.588155, "volume": 274404.0}, {"date": "2020-01-08", "close": 4.598022, "volume": 131723.0}, {"date": "2020-01-09", "close": 4.657224, "volume": 209981.0}, {"date": "2020-01-10", "close": 4.657224, "volume": 400201.0}, {"date": "2020-01-13", "close": 4.53882, "volume": 258434.0}, {"date": "2020-01-14", "close": 4.469751, "volume": 284099.0}, {"date": "2020-01-15", "close": 4.459884, "volume": 529260.0}, {"date": "2020-01-16", "close": 4.459884, "volume": 142464.0}, {"date": "2020-01-17", "close": 4.489485, "volume": 125466.0}, {"date": "2020-01-20", "close": 4.430283, "volume": 174274.0}, {"date": "2020-01-21", "close": 4.430283, "volume": 86589.0}, {"date": "2020-01-22", "close": 4.282278, "volume": 216075.0}, {"date": "2020-01-23", "close": 4.292145, "volume": 384817.0}, {"date": "2020-01-24", "close": 4.14414, "volume": 265026.0}, {"date": "2020-01-28", "close": 4.104672, "volume": 609088.0}, {"date": "2020-01-29", "close": 4.272411, "volume": 456281.0}, {"date": "2020-01-30", "close": 4.24281, "volume": 223336.0}, {"date": "2020-01-31", "close": 4.262544, "volume": 169255.0}, {"date": "2020-02-03", "close": 4.154007, "volume": 363510.0}, {"date": "2020-02-04", "close": 4.094805, "volume": 195920.0}, {"date": "2020-02-05", "close": 4.055337, "volume": 211659.0}, {"date": "2020-02-06", "close": 4.084938, "volume": 94236.0}, {"date": "2020-02-07", "close": 4.04547, "volume": 1504997.0}, {"date": "2020-02-10", "close": 4.006002, "volume": 136554.0}, {"date": "2020-02-11", "close": 3.9468, "volume": 425653.0}, {"date": "2020-02-12", "close": 3.956667, "volume": 1195750.0}, {"date": "2020-02-13", "close": 4.124406, "volume": 834368.0}, {"date": "2020-02-14", "close": 4.173741, "volume": 431823.0}, {"date": "2020-02-17", "close": 4.193475, "volume": 262979.0}, {"date": "2020-02-18", "close": 4.134273, "volume": 174458.0}, {"date": "2020-02-19", "close": 4.134273, "volume": 142781.0}, {"date": "2020-02-20", "close": 4.104672, "volume": 379971.0}, {"date": "2020-02-21", "close": 4.114539, "volume": 899343.0}, {"date": "2020-02-24", "close": 4.094805, "volume": 215636.0}, {"date": "2020-02-25", "close": 3.828396, "volume": 813450.0}, {"date": "2020-02-26", "close": 4.282278, "volume": 905998.0}, {"date": "2020-02-27", "close": 4.252677, "volume": 843806.0}, {"date": "2020-02-28", "close": 4.065204, "volume": 316360.0}, {"date": "2020-03-02", "close": 4.075071, "volume": 512127.0}, {"date": "2020-03-03", "close": 4.193475, "volume": 1104479.0}, {"date": "2020-03-04", "close": 4.094805, "volume": 317162.0}, {"date": "2020-03-05", "close": 4.173741, "volume": 283993.0}, {"date": "2020-03-06", "close": 4.094805, "volume": 734704.0}, {"date": "2020-03-09", "close": 3.779061, "volume": 348742.0}, {"date": "2020-03-10", "close": 3.857997, "volume": 707088.0}, {"date": "2020-03-11", "close": 3.897465, "volume": 409872.0}, {"date": "2020-03-12", "close": 3.828396, "volume": 453959.0}, {"date": "2020-03-13", "close": 3.522519, "volume": 370110.0}, {"date": "2020-03-16", "close": 3.364647, "volume": 290118.0}, {"date": "2020-03-17", "close": 3.177174, "volume": 394405.0}, {"date": "2020-03-18", "close": 2.999568, "volume": 425616.0}, {"date": "2020-03-19", "close": 2.713425, "volume": 615868.0}, {"date": "2020-03-20", "close": 2.703558, "volume": 570569.0}, {"date": "2020-03-23", "close": 2.535819, "volume": 588010.0}, {"date": "2020-03-24", "close": 2.752893, "volume": 396991.0}, {"date": "2020-03-25", "close": 2.644356, "volume": 176494.0}, {"date": "2020-03-26", "close": 2.76276, "volume": 219285.0}, {"date": "2020-03-27", "close": 2.772627, "volume": 2074642.0}, {"date": "2020-03-30", "close": 2.891031, "volume": 84420.0}, {"date": "2020-03-31", "close": 2.940366, "volume": 118555.0}, {"date": "2020-04-01", "close": 2.86143, "volume": 90119.0}, {"date": "2020-04-02", "close": 3.009435, "volume": 141830.0}, {"date": "2020-04-03", "close": 2.999568, "volume": 130874.0}, {"date": "2020-04-06", "close": 3.226509, "volume": 352406.0}, {"date": "2020-04-07", "close": 3.15744, "volume": 178366.0}, {"date": "2020-04-08", "close": 3.127839, "volume": 112708.0}, {"date": "2020-04-09", "close": 3.187041, "volume": 73883.0}, {"date": "2020-04-14", "close": 3.167307, "volume": 229644.0}, {"date": "2020-04-15", "close": 3.246243, "volume": 75125.0}, {"date": "2020-04-16", "close": 3.206775, "volume": 268768.0}, {"date": "2020-04-17", "close": 3.275844, "volume": 496566.0}, {"date": "2020-04-20", "close": 3.285711, "volume": 73995.0}, {"date": "2020-04-21", "close": 3.147573, "volume": 97848.0}, {"date": "2020-04-22", "close": 3.236376, "volume": 65711.0}, {"date": "2020-04-23", "close": 3.206775, "volume": 72438.0}, {"date": "2020-04-24", "close": 3.275844, "volume": 152742.0}, {"date": "2020-04-27", "close": 3.315312, "volume": 150944.0}, {"date": "2020-04-28", "close": 3.45345, "volume": 124539.0}, {"date": "2020-04-29", "close": 3.532386, "volume": 127845.0}, {"date": "2020-04-30", "close": 3.571854, "volume": 563745.0}, {"date": "2020-05-01", "close": 3.601455, "volume": 137625.0}, {"date": "2020-05-04", "close": 3.45345, "volume": 85214.0}, {"date": "2020-05-05", "close": 3.35478, "volume": 212360.0}, {"date": "2020-05-06", "close": 3.532386, "volume": 124420.0}, {"date": "2020-05-07", "close": 3.601455, "volume": 82217.0}, {"date": "2020-05-08", "close": 3.798795, "volume": 265102.0}, {"date": "2020-05-11", "close": 3.9468, "volume": 221968.0}, {"date": "2020-05-12", "close": 3.739593, "volume": 199195.0}, {"date": "2020-05-13", "close": 3.808662, "volume": 121693.0}, {"date": "2020-05-14", "close": 3.74946, "volume": 139163.0}, {"date": "2020-05-15", "close": 3.739593, "volume": 174394.0}, {"date": "2020-05-18", "close": 3.65079, "volume": 214693.0}, {"date": "2020-05-19", "close": 3.798795, "volume": 281862.0}, {"date": "2020-05-20", "close": 3.808662, "volume": 193311.0}, {"date": "2020-05-21", "close": 3.956667, "volume": 193048.0}, {"date": "2020-05-22", "close": 4.035603, "volume": 174596.0}, {"date": "2020-05-25", "close": 4.025736, "volume": 170759.0}, {"date": "2020-05-26", "close": 4.006002, "volume": 418591.0}, {"date": "2020-05-27", "close": 4.154007, "volume": 224962.0}, {"date": "2020-05-28", "close": 4.24281, "volume": 178909.0}, {"date": "2020-05-29", "close": 4.163874, "volume": 52656.0}, {"date": "2020-06-01", "close": 4.34148, "volume": 128101.0}, {"date": "2020-06-02", "close": 4.578288, "volume": 312595.0}, {"date": "2020-06-03", "close": 4.410549, "volume": 343126.0}, {"date": "2020-06-04", "close": 4.489485, "volume": 406419.0}, {"date": "2020-06-05", "close": 4.63749, "volume": 432388.0}, {"date": "2020-06-09", "close": 4.588155, "volume": 190298.0}, {"date": "2020-06-10", "close": 4.588155, "volume": 368872.0}, {"date": "2020-06-11", "close": 4.420416, "volume": 187726.0}, {"date": "2020-06-12", "close": 4.459884, "volume": 253468.0}, {"date": "2020-06-15", "close": 4.499352, "volume": 635701.0}, {"date": "2020-06-16", "close": 4.519086, "volume": 769115.0}, {"date": "2020-06-17", "close": 4.568421, "volume": 524601.0}, {"date": "2020-06-18", "close": 4.53882, "volume": 305822.0}, {"date": "2020-06-19", "close": 4.657224, "volume": 3919767.0}, {"date": "2020-06-22", "close": 4.63749, "volume": 357649.0}, {"date": "2020-06-23", "close": 4.499352, "volume": 411855.0}, {"date": "2020-06-24", "close": 4.420416, "volume": 171686.0}, {"date": "2020-06-25", "close": 4.282278, "volume": 218513.0}, {"date": "2020-06-26", "close": 4.311879, "volume": 272967.0}, {"date": "2020-06-29", "close": 4.390815, "volume": 153451.0}, {"date": "2020-06-30", "close": 4.361214, "volume": 247677.0}, {"date": "2020-07-01", "close": 4.34148, "volume": 148546.0}, {"date": "2020-07-02", "close": 4.361214, "volume": 104145.0}, {"date": "2020-07-03", "close": 4.351347, "volume": 72485.0}, {"date": "2020-07-06", "close": 4.34148, "volume": 84998.0}, {"date": "2020-07-07", "close": 4.321746, "volume": 140996.0}, {"date": "2020-07-08", "close": 4.292145, "volume": 191567.0}, {"date": "2020-07-09", "close": 4.34148, "volume": 60881.0}, {"date": "2020-07-10", "close": 4.371081, "volume": 139172.0}, {"date": "2020-07-13", "close": 4.282278, "volume": 66356.0}, {"date": "2020-07-14", "close": 4.124406, "volume": 227990.0}, {"date": "2020-07-15", "close": 4.114539, "volume": 219846.0}, {"date": "2020-07-16", "close": 4.114539, "volume": 133953.0}, {"date": "2020-07-17", "close": 4.114539, "volume": 66625.0}, {"date": "2020-07-20", "close": 4.025736, "volume": 74779.0}, {"date": "2020-07-21", "close": 4.124406, "volume": 144002.0}, {"date": "2020-07-22", "close": 4.124406, "volume": 192581.0}, {"date": "2020-07-23", "close": 4.163874, "volume": 169072.0}, {"date": "2020-07-24", "close": 4.114539, "volume": 77652.0}, {"date": "2020-07-27", "close": 4.134273, "volume": 68453.0}, {"date": "2020-07-28", "close": 4.094805, "volume": 293463.0}, {"date": "2020-07-29", "close": 4.065204, "volume": 91947.0}, {"date": "2020-07-30", "close": 4.173741, "volume": 249190.0}, {"date": "2020-07-31", "close": 4.154007, "volume": 76806.0}, {"date": "2020-08-03", "close": 4.04547, "volume": 163500.0}, {"date": "2020-08-04", "close": 4.035603, "volume": 197511.0}, {"date": "2020-08-05", "close": 4.154007, "volume": 182700.0}, {"date": "2020-08-06", "close": 4.154007, "volume": 96974.0}, {"date": "2020-08-07", "close": 4.124406, "volume": 46566.0}, {"date": "2020-08-10", "close": 4.163874, "volume": 146879.0}, {"date": "2020-08-11", "close": 4.292145, "volume": 494974.0}, {"date": "2020-08-12", "close": 4.203342, "volume": 132105.0}, {"date": "2020-08-13", "close": 4.282278, "volume": 50966.0}, {"date": "2020-08-14", "close": 4.292145, "volume": 75517.0}, {"date": "2020-08-17", "close": 4.272411, "volume": 23855.0}, {"date": "2020-08-18", "close": 4.44015, "volume": 106703.0}, {"date": "2020-08-19", "close": 4.34148, "volume": 86679.0}, {"date": "2020-08-20", "close": 4.410549, "volume": 52316.0}, {"date": "2020-08-21", "close": 4.459884, "volume": 58415.0}, {"date": "2020-08-24", "close": 4.548687, "volume": 115051.0}, {"date": "2020-08-25", "close": 4.44015, "volume": 83348.0}, {"date": "2020-08-26", "close": 4.479618, "volume": 115708.0}, {"date": "2020-08-27", "close": 4.459884, "volume": 147318.0}, {"date": "2020-08-28", "close": 4.390815, "volume": 78705.0}, {"date": "2020-08-31", "close": 4.686825, "volume": 1061164.0}, {"date": "2020-09-01", "close": 4.83483, "volume": 627310.0}, {"date": "2020-09-02", "close": 4.943367, "volume": 899054.0}, {"date": "2020-09-03", "close": 5.111106, "volume": 352875.0}, {"date": "2020-09-04", "close": 4.963101, "volume": 204960.0}, {"date": "2020-09-07", "close": 4.913766, "volume": 214964.0}, {"date": "2020-09-08", "close": 4.785495, "volume": 107014.0}, {"date": "2020-09-09", "close": 4.716426, "volume": 208639.0}, {"date": "2020-09-10", "close": 4.943367, "volume": 409636.0}, {"date": "2020-09-11", "close": 4.9335, "volume": 155045.0}, {"date": "2020-09-14", "close": 4.963101, "volume": 147107.0}, {"date": "2020-09-15", "close": 5.111106, "volume": 246596.0}, {"date": "2020-09-16", "close": 5.002569, "volume": 308870.0}, {"date": "2020-09-17", "close": 5.051904, "volume": 114643.0}, {"date": "2020-09-18", "close": 5.239377, "volume": 348998.0}, {"date": "2020-09-21", "close": 4.982835, "volume": 224133.0}, {"date": "2020-09-22", "close": 5.111106, "volume": 183266.0}, {"date": "2020-09-23", "close": 5.308446, "volume": 604631.0}, {"date": "2020-09-24", "close": 5.170308, "volume": 1085692.0}, {"date": "2020-09-25", "close": 5.22951, "volume": 168039.0}, {"date": "2020-09-28", "close": 5.515653, "volume": 187751.0}, {"date": "2020-09-29", "close": 5.515653, "volume": 628735.0}, {"date": "2020-09-30", "close": 5.476185, "volume": 216124.0}, {"date": "2020-10-01", "close": 5.791929, "volume": 719456.0}, {"date": "2020-10-02", "close": 5.614323, "volume": 257198.0}, {"date": "2020-10-05", "close": 5.772195, "volume": 116753.0}, {"date": "2020-10-06", "close": 5.870865, "volume": 177426.0}, {"date": "2020-10-07", "close": 5.772195, "volume": 272136.0}, {"date": "2020-10-08", "close": 5.82153, "volume": 132128.0}, {"date": "2020-10-09", "close": 5.860998, "volume": 170446.0}, {"date": "2020-10-12", "close": 5.851131, "volume": 121717.0}, {"date": "2020-10-13", "close": 5.860998, "volume": 103595.0}, {"date": "2020-10-14", "close": 5.910333, "volume": 196693.0}, {"date": "2020-10-15", "close": 5.900466, "volume": 179213.0}, {"date": "2020-10-16", "close": 5.979402, "volume": 250369.0}, {"date": "2020-10-19", "close": 5.890599, "volume": 120922.0}, {"date": "2020-10-20", "close": 5.860998, "volume": 102873.0}, {"date": "2020-10-21", "close": 5.851131, "volume": 148611.0}, {"date": "2020-10-22", "close": 5.82153, "volume": 123323.0}, {"date": "2020-10-23", "close": 5.841264, "volume": 48052.0}, {"date": "2020-10-26", "close": 5.762328, "volume": 242455.0}, {"date": "2020-10-27", "close": 5.663658, "volume": 193121.0}, {"date": "2020-10-28", "close": 6.028737, "volume": 507926.0}, {"date": "2020-10-29", "close": 5.930067, "volume": 273457.0}, {"date": "2020-10-30", "close": 5.762328, "volume": 248333.0}, {"date": "2020-11-02", "close": 5.782062, "volume": 89295.0}, {"date": "2020-11-03", "close": 5.870865, "volume": 154456.0}, {"date": "2020-11-04", "close": 6.058338, "volume": 405016.0}, {"date": "2020-11-05", "close": 6.51222, "volume": 743181.0}, {"date": "2020-11-06", "close": 6.374082, "volume": 471989.0}, {"date": "2020-11-09", "close": 6.472752, "volume": 404457.0}, {"date": "2020-11-10", "close": 6.403683, "volume": 558746.0}, {"date": "2020-11-11", "close": 6.70956, "volume": 688551.0}, {"date": "2020-11-12", "close": 6.660225, "volume": 566847.0}, {"date": "2020-11-13", "close": 6.561555, "volume": 282038.0}, {"date": "2020-11-16", "close": 6.561555, "volume": 18608.0}, {"date": "2020-11-17", "close": 6.275412, "volume": 552180.0}, {"date": "2020-11-18", "close": 6.41355, "volume": 291092.0}, {"date": "2020-11-19", "close": 6.41355, "volume": 283783.0}, {"date": "2020-11-20", "close": 6.650358, "volume": 1611394.0}, {"date": "2020-11-23", "close": 6.70956, "volume": 460908.0}, {"date": "2020-11-24", "close": 7.114107, "volume": 570664.0}, {"date": "2020-11-25", "close": 6.985836, "volume": 393035.0}, {"date": "2020-11-26", "close": 7.094373, "volume": 505087.0}, {"date": "2020-11-27", "close": 7.10424, "volume": 348682.0}, {"date": "2020-11-30", "close": 7.025304, "volume": 4084903.0}, {"date": "2020-12-01", "close": 7.10424, "volume": 365359.0}, {"date": "2020-12-02", "close": 6.857565, "volume": 319835.0}, {"date": "2020-12-03", "close": 6.80823, "volume": 299106.0}, {"date": "2020-12-04", "close": 6.818097, "volume": 603904.0}, {"date": "2020-12-07", "close": 6.80823, "volume": 229379.0}, {"date": "2020-12-08", "close": 6.660225, "volume": 313609.0}, {"date": "2020-12-09", "close": 6.70956, "volume": 249237.0}, {"date": "2020-12-10", "close": 6.80823, "volume": 481347.0}, {"date": "2020-12-11", "close": 6.768762, "volume": 453636.0}, {"date": "2020-12-14", "close": 6.670092, "volume": 290922.0}, {"date": "2020-12-15", "close": 6.502353, "volume": 330118.0}, {"date": "2020-12-16", "close": 6.591156, "volume": 256496.0}, {"date": "2020-12-17", "close": 6.61089, "volume": 191851.0}, {"date": "2020-12-18", "close": 6.591156, "volume": 485791.0}, {"date": "2020-12-21", "close": 6.453018, "volume": 191920.0}, {"date": "2020-12-22", "close": 6.51222, "volume": 252779.0}, {"date": "2020-12-23", "close": 6.660225, "volume": 156471.0}, {"date": "2020-12-24", "close": 6.798363, "volume": 82768.0}, {"date": "2020-12-29", "close": 6.739161, "volume": 120868.0}, {"date": "2020-12-30", "close": 6.679959, "volume": 290502.0}, {"date": "2020-12-31", "close": 6.601023, "volume": 99671.0}, {"date": "2021-01-04", "close": 6.660225, "volume": 114457.0}, {"date": "2021-01-05", "close": 6.679959, "volume": 199261.0}, {"date": "2021-01-06", "close": 6.591156, "volume": 154113.0}, {"date": "2021-01-07", "close": 6.640491, "volume": 95194.0}, {"date": "2021-01-08", "close": 6.719427, "volume": 121638.0}, {"date": "2021-01-11", "close": 6.492486, "volume": 83674.0}, {"date": "2021-01-12", "close": 6.344481, "volume": 96892.0}, {"date": "2021-01-13", "close": 6.206343, "volume": 144456.0}, {"date": "2021-01-14", "close": 6.147141, "volume": 276116.0}, {"date": "2021-01-15", "close": 5.969535, "volume": 217214.0}, {"date": "2021-01-18", "close": 5.939934, "volume": 572681.0}, {"date": "2021-01-19", "close": 6.038604, "volume": 327257.0}, {"date": "2021-01-20", "close": 6.196476, "volume": 432788.0}, {"date": "2021-01-21", "close": 6.591156, "volume": 315834.0}, {"date": "2021-01-22", "close": 6.541821, "volume": 134990.0}, {"date": "2021-01-25", "close": 6.61089, "volume": 134150.0}, {"date": "2021-01-27", "close": 6.51222, "volume": 189969.0}, {"date": "2021-01-28", "close": 6.295146, "volume": 210959.0}, {"date": "2021-01-29", "close": 6.364215, "volume": 114770.0}, {"date": "2021-02-01", "close": 6.226077, "volume": 235886.0}, {"date": "2021-02-02", "close": 6.285279, "volume": 370699.0}, {"date": "2021-02-03", "close": 6.354348, "volume": 91080.0}, {"date": "2021-02-04", "close": 6.245811, "volume": 179683.0}, {"date": "2021-02-05", "close": 6.255678, "volume": 187600.0}, {"date": "2021-02-08", "close": 6.305013, "volume": 90258.0}, {"date": "2021-02-09", "close": 6.364215, "volume": 203266.0}, {"date": "2021-02-10", "close": 6.403683, "volume": 202935.0}, {"date": "2021-02-11", "close": 6.443151, "volume": 461602.0}, {"date": "2021-02-12", "close": 6.472752, "volume": 151546.0}, {"date": "2021-02-15", "close": 6.561555, "volume": 103023.0}, {"date": "2021-02-16", "close": 6.699693, "volume": 146593.0}, {"date": "2021-02-17", "close": 6.758895, "volume": 154552.0}, {"date": "2021-02-18", "close": 6.916767, "volume": 258260.0}, {"date": "2021-02-19", "close": 6.9069, "volume": 187438.0}, {"date": "2021-02-22", "close": 6.916767, "volume": 133084.0}, {"date": "2021-02-23", "close": 6.966102, "volume": 131054.0}, {"date": "2021-02-24", "close": 7.923201, "volume": 906161.0}, {"date": "2021-02-25", "close": 8.48562, "volume": 884821.0}, {"date": "2021-02-26", "close": 8.436285, "volume": 473025.0}, {"date": "2021-03-01", "close": 8.337615, "volume": 621968.0}, {"date": "2021-03-02", "close": 8.28828, "volume": 292955.0}, {"date": "2021-03-03", "close": 8.38695, "volume": 339724.0}, {"date": "2021-03-04", "close": 8.229078, "volume": 132322.0}, {"date": "2021-03-05", "close": 8.238945, "volume": 152655.0}, {"date": "2021-03-08", "close": 8.752029, "volume": 1363839.0}, {"date": "2021-03-09", "close": 8.574423, "volume": 204873.0}, {"date": "2021-03-10", "close": 8.830965, "volume": 403306.0}, {"date": "2021-03-11", "close": 8.97897, "volume": 678890.0}, {"date": "2021-03-12", "close": 8.761896, "volume": 2016458.0}, {"date": "2021-03-15", "close": 9.107241, "volume": 411929.0}, {"date": "2021-03-16", "close": 9.225645, "volume": 374219.0}, {"date": "2021-03-17", "close": 9.225645, "volume": 262210.0}, {"date": "2021-03-18", "close": 9.048039, "volume": 137549.0}, {"date": "2021-03-19", "close": 8.998704, "volume": 347861.0}, {"date": "2021-03-22", "close": 8.801364, "volume": 87282.0}, {"date": "2021-03-23", "close": 8.742162, "volume": 138725.0}, {"date": "2021-03-24", "close": 9.048039, "volume": 401056.0}, {"date": "2021-03-25", "close": 8.97897, "volume": 133090.0}, {"date": "2021-03-26", "close": 9.018438, "volume": 99408.0}, {"date": "2021-03-29", "close": 8.830965, "volume": 89459.0}, {"date": "2021-03-30", "close": 8.8803, "volume": 243394.0}, {"date": "2021-03-31", "close": 9.048039, "volume": 327334.0}, {"date": "2021-04-01", "close": 9.126975, "volume": 720578.0}, {"date": "2021-04-06", "close": 9.649926, "volume": 423689.0}, {"date": "2021-04-07", "close": 9.876867, "volume": 567321.0}, {"date": "2021-04-08", "close": 9.916335, "volume": 442860.0}, {"date": "2021-04-09", "close": 10.113675, "volume": 2407926.0}, {"date": "2021-04-12", "close": 9.876867, "volume": 197243.0}, {"date": "2021-04-13", "close": 10.093941, "volume": 312797.0}, {"date": "2021-04-14", "close": 10.044606, "volume": 271328.0}, {"date": "2021-04-15", "close": 9.945936, "volume": 129644.0}, {"date": "2021-04-16", "close": 9.867, "volume": 198223.0}, {"date": "2021-04-19", "close": 9.659793, "volume": 113144.0}, {"date": "2021-04-20", "close": 9.640059, "volume": 129294.0}, {"date": "2021-04-21", "close": 10.074207, "volume": 282166.0}, {"date": "2021-04-22", "close": 10.212345, "volume": 234039.0}, {"date": "2021-04-23", "close": 10.271547, "volume": 396201.0}, {"date": "2021-04-26", "close": 10.153143, "volume": 249082.0}, {"date": "2021-04-27", "close": 10.271547, "volume": 272609.0}, {"date": "2021-04-28", "close": 9.876867, "volume": 182660.0}, {"date": "2021-04-29", "close": 10.034739, "volume": 304353.0}, {"date": "2021-04-30", "close": 9.955803, "volume": 122600.0}, {"date": "2021-05-03", "close": 9.817665, "volume": 223259.0}, {"date": "2021-05-04", "close": 9.867, "volume": 264819.0}, {"date": "2021-05-05", "close": 9.699261, "volume": 178961.0}, {"date": "2021-05-06", "close": 9.867, "volume": 246883.0}, {"date": "2021-05-07", "close": 9.590724, "volume": 214926.0}, {"date": "2021-05-10", "close": 9.867, "volume": 191641.0}, {"date": "2021-05-11", "close": 9.66966, "volume": 536910.0}, {"date": "2021-05-12", "close": 9.857133, "volume": 291131.0}, {"date": "2021-05-13", "close": 9.738729, "volume": 312699.0}, {"date": "2021-05-14", "close": 10.222212, "volume": 648831.0}, {"date": "2021-05-17", "close": 10.054473, "volume": 756300.0}, {"date": "2021-05-18", "close": 9.76833, "volume": 608189.0}, {"date": "2021-05-19", "close": 9.778197, "volume": 215463.0}, {"date": "2021-05-20", "close": 9.867, "volume": 155003.0}, {"date": "2021-05-21", "close": 9.66966, "volume": 244428.0}, {"date": "2021-05-24", "close": 9.66966, "volume": 185674.0}, {"date": "2021-05-25", "close": 9.699261, "volume": 233686.0}, {"date": "2021-05-26", "close": 9.867, "volume": 528450.0}, {"date": "2021-05-27", "close": 9.96567, "volume": 1231253.0}, {"date": "2021-05-28", "close": 9.699261, "volume": 545901.0}, {"date": "2021-05-31", "close": 9.620325, "volume": 108199.0}, {"date": "2021-06-01", "close": 9.630192, "volume": 768536.0}, {"date": "2021-06-02", "close": 9.66966, "volume": 215149.0}, {"date": "2021-06-03", "close": 9.916335, "volume": 277533.0}, {"date": "2021-06-04", "close": 10.044606, "volume": 225932.0}, {"date": "2021-06-07", "close": 9.76833, "volume": 113525.0}, {"date": "2021-06-08", "close": 9.66966, "volume": 124357.0}, {"date": "2021-06-09", "close": 9.649926, "volume": 87270.0}, {"date": "2021-06-10", "close": 9.501921, "volume": 1190319.0}, {"date": "2021-06-11", "close": 9.432852, "volume": 178834.0}, {"date": "2021-06-15", "close": 9.304581, "volume": 411855.0}, {"date": "2021-06-16", "close": 9.225645, "volume": 250285.0}, {"date": "2021-06-17", "close": 9.284847, "volume": 171349.0}, {"date": "2021-06-18", "close": 9.521655, "volume": 430185.0}, {"date": "2021-06-21", "close": 9.511788, "volume": 227167.0}, {"date": "2021-06-22", "close": 9.511788, "volume": 232476.0}, {"date": "2021-06-23", "close": 9.353916, "volume": 163820.0}, {"date": "2021-06-24", "close": 9.363783, "volume": 332644.0}, {"date": "2021-06-25", "close": 9.324315, "volume": 422688.0}, {"date": "2021-06-28", "close": 9.146709, "volume": 368715.0}, {"date": "2021-06-29", "close": 9.038172, "volume": 462989.0}, {"date": "2021-06-30", "close": 9.353916, "volume": 587740.0}, {"date": "2021-07-01", "close": 9.363783, "volume": 231554.0}, {"date": "2021-07-02", "close": 9.07764, "volume": 315394.0}, {"date": "2021-07-05", "close": 9.07764, "volume": 327381.0}, {"date": "2021-07-06", "close": 8.988837, "volume": 528538.0}, {"date": "2021-07-07", "close": 9.156576, "volume": 230602.0}, {"date": "2021-07-08", "close": 9.048039, "volume": 507612.0}, {"date": "2021-07-09", "close": 9.038172, "volume": 347179.0}, {"date": "2021-07-12", "close": 8.801364, "volume": 341544.0}, {"date": "2021-07-13", "close": 9.067773, "volume": 298966.0}, {"date": "2021-07-14", "close": 9.028305, "volume": 81789.0}, {"date": "2021-07-15", "close": 8.998704, "volume": 92382.0}, {"date": "2021-07-16", "close": 9.136842, "volume": 223290.0}, {"date": "2021-07-19", "close": 9.028305, "volume": 248676.0}, {"date": "2021-07-20", "close": 8.850699, "volume": 217418.0}, {"date": "2021-07-21", "close": 8.959236, "volume": 205327.0}, {"date": "2021-07-22", "close": 9.07764, "volume": 254242.0}, {"date": "2021-07-23", "close": 9.452586, "volume": 207086.0}, {"date": "2021-07-26", "close": 9.294714, "volume": 216422.0}, {"date": "2021-07-27", "close": 9.521655, "volume": 375440.0}, {"date": "2021-07-28", "close": 9.531522, "volume": 310888.0}, {"date": "2021-07-29", "close": 9.363783, "volume": 159530.0}, {"date": "2021-07-30", "close": 9.196044, "volume": 215908.0}, {"date": "2021-08-02", "close": 9.324315, "volume": 159466.0}, {"date": "2021-08-03", "close": 9.442719, "volume": 169110.0}, {"date": "2021-08-04", "close": 9.531522, "volume": 202762.0}, {"date": "2021-08-05", "close": 9.561123, "volume": 279786.0}, {"date": "2021-08-06", "close": 9.511788, "volume": 92855.0}, {"date": "2021-08-09", "close": 9.66966, "volume": 174539.0}, {"date": "2021-08-10", "close": 9.728862, "volume": 134942.0}, {"date": "2021-08-11", "close": 9.620325, "volume": 182040.0}, {"date": "2021-08-12", "close": 9.47232, "volume": 320390.0}, {"date": "2021-08-13", "close": 9.413118, "volume": 214814.0}, {"date": "2021-08-16", "close": 9.551256, "volume": 262356.0}, {"date": "2021-08-17", "close": 9.47232, "volume": 265833.0}, {"date": "2021-08-18", "close": 9.452586, "volume": 218953.0}, {"date": "2021-08-19", "close": 9.245379, "volume": 359291.0}, {"date": "2021-08-20", "close": 9.27498, "volume": 239072.0}, {"date": "2021-08-23", "close": 9.649926, "volume": 421192.0}, {"date": "2021-08-24", "close": 9.896601, "volume": 404812.0}, {"date": "2021-08-25", "close": 9.265113, "volume": 560237.0}, {"date": "2021-08-26", "close": 9.393384, "volume": 576352.0}, {"date": "2021-08-27", "close": 8.988837, "volume": 501451.0}, {"date": "2021-08-30", "close": 8.959236, "volume": 286484.0}, {"date": "2021-08-31", "close": 8.8803, "volume": 627926.0}, {"date": "2021-09-01", "close": 8.939502, "volume": 988602.0}, {"date": "2021-09-02", "close": 8.870433, "volume": 481014.0}, {"date": "2021-09-03", "close": 8.732295, "volume": 460495.0}, {"date": "2021-09-06", "close": 8.604024, "volume": 1447119.0}, {"date": "2021-09-07", "close": 8.850699, "volume": 674274.0}, {"date": "2021-09-08", "close": 8.900034, "volume": 588218.0}, {"date": "2021-09-09", "close": 8.860566, "volume": 737648.0}, {"date": "2021-09-10", "close": 8.8803, "volume": 1155874.0}, {"date": "2021-09-13", "close": 8.78163, "volume": 543201.0}, {"date": "2021-09-14", "close": 8.761896, "volume": 856552.0}, {"date": "2021-09-15", "close": 8.692827, "volume": 716448.0}, {"date": "2021-09-16", "close": 8.712561, "volume": 674944.0}, {"date": "2021-09-17", "close": 8.702694, "volume": 6389603.0}, {"date": "2021-09-20", "close": 8.436285, "volume": 462109.0}, {"date": "2021-09-21", "close": 8.623758, "volume": 439189.0}, {"date": "2021-09-22", "close": 8.771763, "volume": 485454.0}, {"date": "2021-09-23", "close": 9.038172, "volume": 776567.0}, {"date": "2021-09-24", "close": 8.929635, "volume": 578951.0}, {"date": "2021-09-27", "close": 9.048039, "volume": 326555.0}, {"date": "2021-09-28", "close": 8.870433, "volume": 312943.0}, {"date": "2021-09-29", "close": 8.525088, "volume": 567663.0}, {"date": "2021-09-30", "close": 8.78163, "volume": 471950.0}, {"date": "2021-10-01", "close": 8.653359, "volume": 333483.0}, {"date": "2021-10-04", "close": 8.18961, "volume": 789326.0}, {"date": "2021-10-05", "close": 7.676526, "volume": 979114.0}, {"date": "2021-10-06", "close": 7.518654, "volume": 1180102.0}, {"date": "2021-10-07", "close": 7.360782, "volume": 2127719.0}, {"date": "2021-10-08", "close": 7.390383, "volume": 620792.0}, {"date": "2021-10-11", "close": 7.222644, "volume": 1296054.0}, {"date": "2021-10-12", "close": 7.183176, "volume": 319163.0}, {"date": "2021-10-13", "close": 7.20291, "volume": 283418.0}, {"date": "2021-10-14", "close": 7.232511, "volume": 351318.0}, {"date": "2021-10-15", "close": 7.350915, "volume": 442916.0}, {"date": "2021-10-18", "close": 7.291713, "volume": 592995.0}, {"date": "2021-10-19", "close": 7.360782, "volume": 978533.0}, {"date": "2021-10-20", "close": 7.380516, "volume": 355536.0}, {"date": "2021-10-21", "close": 7.370649, "volume": 600255.0}, {"date": "2021-10-22", "close": 7.281846, "volume": 968166.0}, {"date": "2021-10-25", "close": 7.331181, "volume": 326894.0}, {"date": "2021-10-26", "close": 7.271979, "volume": 317729.0}, {"date": "2021-10-27", "close": 7.291713, "volume": 290916.0}, {"date": "2021-10-28", "close": 7.232511, "volume": 213533.0}, {"date": "2021-10-29", "close": 7.242378, "volume": 289283.0}, {"date": "2021-11-01", "close": 7.390383, "volume": 347011.0}, {"date": "2021-11-02", "close": 7.331181, "volume": 389053.0}, {"date": "2021-11-03", "close": 7.40025, "volume": 469963.0}, {"date": "2021-11-04", "close": 7.380516, "volume": 944998.0}, {"date": "2021-11-05", "close": 7.311447, "volume": 299830.0}, {"date": "2021-11-08", "close": 7.252245, "volume": 608059.0}, {"date": "2021-11-09", "close": 7.20291, "volume": 109110.0}, {"date": "2021-11-10", "close": 7.064772, "volume": 159842.0}, {"date": "2021-11-11", "close": 7.045038, "volume": 484267.0}, {"date": "2021-11-12", "close": 7.193043, "volume": 299925.0}, {"date": "2021-11-15", "close": 7.311447, "volume": 355247.0}, {"date": "2021-11-16", "close": 7.015437, "volume": 511877.0}, {"date": "2021-11-17", "close": 7.045038, "volume": 245163.0}, {"date": "2021-11-18", "close": 7.252245, "volume": 308320.0}, {"date": "2021-11-19", "close": 7.074639, "volume": 357516.0}, {"date": "2021-11-22", "close": 7.153575, "volume": 307123.0}, {"date": "2021-11-23", "close": 6.956235, "volume": 415523.0}, {"date": "2021-11-24", "close": 6.966102, "volume": 268951.0}, {"date": "2021-11-25", "close": 6.739161, "volume": 364041.0}, {"date": "2021-11-26", "close": 6.374082, "volume": 1010450.0}, {"date": "2021-11-29", "close": 6.334614, "volume": 285950.0}, {"date": "2021-11-30", "close": 6.354348, "volume": 525431.0}, {"date": "2021-12-01", "close": 6.403683, "volume": 1601036.0}, {"date": "2021-12-02", "close": 6.295146, "volume": 425730.0}, {"date": "2021-12-03", "close": 6.245811, "volume": 376795.0}, {"date": "2021-12-06", "close": 6.176742, "volume": 376801.0}, {"date": "2021-12-07", "close": 6.364215, "volume": 240351.0}, {"date": "2021-12-08", "close": 6.502353, "volume": 342662.0}, {"date": "2021-12-09", "close": 6.522087, "volume": 338063.0}, {"date": "2021-12-10", "close": 6.561555, "volume": 265307.0}, {"date": "2021-12-13", "close": 6.581289, "volume": 173060.0}, {"date": "2021-12-14", "close": 6.70956, "volume": 204039.0}, {"date": "2021-12-15", "close": 6.620757, "volume": 270787.0}, {"date": "2021-12-16", "close": 6.818097, "volume": 440294.0}, {"date": "2021-12-17", "close": 6.729294, "volume": 562314.0}, {"date": "2021-12-20", "close": 6.70956, "volume": 196003.0}, {"date": "2021-12-21", "close": 6.768762, "volume": 287783.0}, {"date": "2021-12-22", "close": 6.887166, "volume": 165450.0}, {"date": "2021-12-23", "close": 6.867432, "volume": 206754.0}, {"date": "2021-12-24", "close": 7.153575, "volume": 89819.0}, {"date": "2021-12-29", "close": 7.114107, "volume": 161445.0}, {"date": "2021-12-30", "close": 7.20291, "volume": 246104.0}, {"date": "2021-12-31", "close": 7.281846, "volume": 102790.0}, {"date": "2022-01-04", "close": 7.281846, "volume": 260926.0}, {"date": "2022-01-05", "close": 7.370649, "volume": 190144.0}, {"date": "2022-01-06", "close": 6.995703, "volume": 391304.0}, {"date": "2022-01-07", "close": 7.114107, "volume": 259781.0}, {"date": "2022-01-10", "close": 7.10424, "volume": 139739.0}, {"date": "2022-01-11", "close": 7.00557, "volume": 352419.0}, {"date": "2022-01-12", "close": 7.074639, "volume": 148125.0}, {"date": "2022-01-13", "close": 7.183176, "volume": 182018.0}, {"date": "2022-01-14", "close": 7.094373, "volume": 177892.0}, {"date": "2022-01-17", "close": 7.173309, "volume": 127649.0}, {"date": "2022-01-18", "close": 7.143708, "volume": 172325.0}, {"date": "2022-01-19", "close": 7.133841, "volume": 470163.0}, {"date": "2022-01-20", "close": 6.729294, "volume": 366174.0}, {"date": "2022-01-21", "close": 6.581289, "volume": 284379.0}, {"date": "2022-01-24", "close": 6.522087, "volume": 235048.0}, {"date": "2022-01-25", "close": 6.482619, "volume": 356351.0}, {"date": "2022-01-27", "close": 6.374082, "volume": 471963.0}, {"date": "2022-01-28", "close": 6.867432, "volume": 1181313.0}, {"date": "2022-01-31", "close": 6.936501, "volume": 221152.0}, {"date": "2022-02-01", "close": 6.995703, "volume": 234648.0}, {"date": "2022-02-02", "close": 7.10424, "volume": 143926.0}, {"date": "2022-02-03", "close": 7.025304, "volume": 141310.0}, {"date": "2022-02-04", "close": 7.074639, "volume": 241148.0}, {"date": "2022-02-07", "close": 7.045038, "volume": 124945.0}, {"date": "2022-02-08", "close": 7.025304, "volume": 198615.0}, {"date": "2022-02-09", "close": 7.163442, "volume": 301531.0}, {"date": "2022-02-10", "close": 7.153575, "volume": 145964.0}, {"date": "2022-02-11", "close": 6.916767, "volume": 147002.0}, {"date": "2022-02-14", "close": 6.9069, "volume": 137592.0}, {"date": "2022-02-15", "close": 6.719427, "volume": 148667.0}, {"date": "2022-02-16", "close": 6.877299, "volume": 682665.0}, {"date": "2022-02-17", "close": 6.926634, "volume": 138518.0}, {"date": "2022-02-18", "close": 6.80823, "volume": 104225.0}, {"date": "2022-02-21", "close": 6.847698, "volume": 197847.0}, {"date": "2022-02-22", "close": 6.749028, "volume": 305040.0}, {"date": "2022-02-23", "close": 7.173309, "volume": 391727.0}, {"date": "2022-02-24", "close": 7.291713, "volume": 1032840.0}, {"date": "2022-02-25", "close": 7.281846, "volume": 283869.0}, {"date": "2022-02-28", "close": 7.133841, "volume": 250922.0}, {"date": "2022-03-01", "close": 7.350915, "volume": 193629.0}, {"date": "2022-03-02", "close": 7.00557, "volume": 384609.0}, {"date": "2022-03-03", "close": 7.143708, "volume": 1297531.0}, {"date": "2022-03-04", "close": 7.025304, "volume": 254551.0}, {"date": "2022-03-07", "close": 6.966102, "volume": 228310.0}, {"date": "2022-03-08", "close": 6.70956, "volume": 318673.0}, {"date": "2022-03-09", "close": 6.827964, "volume": 245706.0}, {"date": "2022-03-10", "close": 7.015437, "volume": 196116.0}, {"date": "2022-03-11", "close": 6.827964, "volume": 247148.0}, {"date": "2022-03-14", "close": 6.847698, "volume": 99019.0}, {"date": "2022-03-15", "close": 6.778629, "volume": 248065.0}, {"date": "2022-03-16", "close": 6.956235, "volume": 154915.0}, {"date": "2022-03-17", "close": 6.966102, "volume": 282933.0}, {"date": "2022-03-18", "close": 7.10424, "volume": 425004.0}, {"date": "2022-03-21", "close": 6.985836, "volume": 64655.0}, {"date": "2022-03-22", "close": 7.20291, "volume": 286484.0}, {"date": "2022-03-23", "close": 7.10424, "volume": 93025.0}, {"date": "2022-03-24", "close": 6.966102, "volume": 168924.0}, {"date": "2022-03-25", "close": 7.045038, "volume": 115546.0}, {"date": "2022-03-28", "close": 6.9069, "volume": 123625.0}, {"date": "2022-03-29", "close": 7.00557, "volume": 189038.0}, {"date": "2022-03-30", "close": 6.966102, "volume": 198909.0}, {"date": "2022-03-31", "close": 6.956235, "volume": 285675.0}, {"date": "2022-04-01", "close": 6.857565, "volume": 191224.0}, {"date": "2022-04-04", "close": 6.877299, "volume": 175683.0}, {"date": "2022-04-05", "close": 7.00557, "volume": 144167.0}, {"date": "2022-04-06", "close": 7.262112, "volume": 311486.0}, {"date": "2022-04-07", "close": 7.291713, "volume": 347955.0}, {"date": "2022-04-08", "close": 7.518654, "volume": 355224.0}, {"date": "2022-04-11", "close": 7.429851, "volume": 172706.0}, {"date": "2022-04-12", "close": 7.40025, "volume": 123471.0}, {"date": "2022-04-13", "close": 7.479186, "volume": 178931.0}, {"date": "2022-04-14", "close": 7.59759, "volume": 1522385.0}, {"date": "2022-04-19", "close": 7.410117, "volume": 135609.0}, {"date": "2022-04-20", "close": 7.479186, "volume": 243486.0}, {"date": "2022-04-21", "close": 7.676526, "volume": 112138.0}, {"date": "2022-04-22", "close": 7.676526, "volume": 115054.0}, {"date": "2022-04-26", "close": 7.538388, "volume": 131486.0}, {"date": "2022-04-27", "close": 7.548255, "volume": 459825.0}, {"date": "2022-04-28", "close": 7.617324, "volume": 218367.0}, {"date": "2022-04-29", "close": 7.824531, "volume": 393334.0}, {"date": "2022-05-02", "close": 7.686393, "volume": 282001.0}, {"date": "2022-05-03", "close": 7.804797, "volume": 500710.0}, {"date": "2022-05-04", "close": 7.844265, "volume": 218330.0}, {"date": "2022-05-05", "close": 7.952802, "volume": 201360.0}, {"date": "2022-05-06", "close": 7.933068, "volume": 568544.0}, {"date": "2022-05-09", "close": 7.79493, "volume": 829949.0}, {"date": "2022-05-10", "close": 7.814664, "volume": 441440.0}, {"date": "2022-05-11", "close": 7.745595, "volume": 445614.0}, {"date": "2022-05-12", "close": 7.558122, "volume": 237297.0}, {"date": "2022-05-13", "close": 7.567989, "volume": 274997.0}, {"date": "2022-05-16", "close": 7.607457, "volume": 164196.0}, {"date": "2022-05-17", "close": 7.59759, "volume": 425945.0}, {"date": "2022-05-18", "close": 7.686393, "volume": 113315.0}, {"date": "2022-05-19", "close": 7.469319, "volume": 98666.0}, {"date": "2022-05-20", "close": 7.449585, "volume": 124587.0}, {"date": "2022-05-23", "close": 7.508787, "volume": 230954.0}, {"date": "2022-05-24", "close": 7.40025, "volume": 642732.0}, {"date": "2022-05-25", "close": 7.469319, "volume": 140802.0}, {"date": "2022-05-26", "close": 7.331181, "volume": 682518.0}, {"date": "2022-05-27", "close": 7.439718, "volume": 132816.0}, {"date": "2022-05-30", "close": 7.49892, "volume": 663782.0}, {"date": "2022-05-31", "close": 7.429851, "volume": 1108958.0}, {"date": "2022-06-01", "close": 7.49892, "volume": 527744.0}, {"date": "2022-06-02", "close": 7.558122, "volume": 266080.0}, {"date": "2022-06-03", "close": 7.567989, "volume": 368393.0}, {"date": "2022-06-06", "close": 7.637058, "volume": 422853.0}, {"date": "2022-06-07", "close": 7.518654, "volume": 606497.0}, {"date": "2022-06-08", "close": 7.489053, "volume": 374370.0}, {"date": "2022-06-09", "close": 7.183176, "volume": 358184.0}, {"date": "2022-06-10", "close": 7.10424, "volume": 277240.0}, {"date": "2022-06-14", "close": 6.719427, "volume": 793185.0}, {"date": "2022-06-15", "close": 6.423417, "volume": 293641.0}, {"date": "2022-06-16", "close": 6.226077, "volume": 423053.0}, {"date": "2022-06-17", "close": 6.206343, "volume": 659719.0}, {"date": "2022-06-20", "close": 5.949801, "volume": 285246.0}, {"date": "2022-06-21", "close": 5.860998, "volume": 465997.0}, {"date": "2022-06-22", "close": 5.752461, "volume": 307335.0}, {"date": "2022-06-23", "close": 5.693259, "volume": 166811.0}, {"date": "2022-06-24", "close": 5.811663, "volume": 321366.0}, {"date": "2022-06-27", "close": 5.870865, "volume": 209725.0}, {"date": "2022-06-28", "close": 5.870865, "volume": 359681.0}, {"date": "2022-06-29", "close": 5.791929, "volume": 283489.0}, {"date": "2022-06-30", "close": 5.62419, "volume": 319254.0}, {"date": "2022-07-01", "close": 5.762328, "volume": 245259.0}, {"date": "2022-07-04", "close": 5.811663, "volume": 250899.0}, {"date": "2022-07-05", "close": 5.82153, "volume": 242385.0}, {"date": "2022-07-06", "close": 5.860998, "volume": 319679.0}, {"date": "2022-07-07", "close": 5.841264, "volume": 273181.0}, {"date": "2022-07-08", "close": 5.9202, "volume": 337280.0}, {"date": "2022-07-11", "close": 5.811663, "volume": 199057.0}, {"date": "2022-07-12", "close": 5.762328, "volume": 210703.0}, {"date": "2022-07-13", "close": 5.860998, "volume": 461732.0}, {"date": "2022-07-14", "close": 5.890599, "volume": 440755.0}, {"date": "2022-07-15", "close": 5.732727, "volume": 253185.0}, {"date": "2022-07-18", "close": 5.564988, "volume": 259590.0}, {"date": "2022-07-19", "close": 5.397249, "volume": 505904.0}, {"date": "2022-07-20", "close": 5.367648, "volume": 3870596.0}, {"date": "2022-07-21", "close": 6.157008, "volume": 2890467.0}, {"date": "2022-07-22", "close": 6.058338, "volume": 1638507.0}, {"date": "2022-07-25", "close": 5.959668, "volume": 421752.0}, {"date": "2022-07-26", "close": 6.107673, "volume": 204942.0}, {"date": "2022-07-27", "close": 5.979402, "volume": 269898.0}, {"date": "2022-07-28", "close": 6.01887, "volume": 216891.0}, {"date": "2022-07-29", "close": 6.009003, "volume": 432708.0}, {"date": "2022-08-01", "close": 5.959668, "volume": 224951.0}, {"date": "2022-08-02", "close": 6.11754, "volume": 341336.0}, {"date": "2022-08-03", "close": 6.107673, "volume": 410252.0}, {"date": "2022-08-04", "close": 6.087939, "volume": 272159.0}, {"date": "2022-08-05", "close": 6.206343, "volume": 212159.0}, {"date": "2022-08-08", "close": 6.157008, "volume": 178468.0}, {"date": "2022-08-09", "close": 6.147141, "volume": 137828.0}, {"date": "2022-08-10", "close": 6.127407, "volume": 142600.0}, {"date": "2022-08-11", "close": 6.196476, "volume": 190964.0}, {"date": "2022-08-12", "close": 6.166875, "volume": 200720.0}, {"date": "2022-08-15", "close": 6.166875, "volume": 57170.0}, {"date": "2022-08-16", "close": 6.21621, "volume": 800984.0}, {"date": "2022-08-17", "close": 6.344481, "volume": 774911.0}, {"date": "2022-08-18", "close": 6.354348, "volume": 181746.0}, {"date": "2022-08-19", "close": 6.285279, "volume": 215257.0}, {"date": "2022-08-22", "close": 6.433284, "volume": 283800.0}, {"date": "2022-08-23", "close": 6.41355, "volume": 314251.0}, {"date": "2022-08-24", "close": 6.275412, "volume": 772200.0}, {"date": "2022-08-25", "close": 5.505786, "volume": 5596435.0}, {"date": "2022-08-26", "close": 5.416983, "volume": 1116894.0}, {"date": "2022-08-29", "close": 5.367648, "volume": 421553.0}, {"date": "2022-08-30", "close": 5.278845, "volume": 1191372.0}, {"date": "2022-08-31", "close": 5.377515, "volume": 2383767.0}, {"date": "2022-09-01", "close": 5.397249, "volume": 558847.0}, {"date": "2022-09-02", "close": 5.32818, "volume": 361037.0}, {"date": "2022-09-05", "close": 5.32818, "volume": 526988.0}, {"date": "2022-09-06", "close": 5.476185, "volume": 674053.0}, {"date": "2022-09-07", "close": 5.367648, "volume": 468647.0}, {"date": "2022-09-08", "close": 5.604456, "volume": 1183641.0}, {"date": "2022-09-09", "close": 5.505786, "volume": 562886.0}, {"date": "2022-09-12", "close": 5.703126, "volume": 690059.0}, {"date": "2022-09-13", "close": 5.693259, "volume": 464722.0}, {"date": "2022-09-14", "close": 5.505786, "volume": 375663.0}, {"date": "2022-09-15", "close": 5.505786, "volume": 427306.0}, {"date": "2022-09-16", "close": 5.416983, "volume": 1319903.0}, {"date": "2022-09-19", "close": 5.377515, "volume": 1231046.0}, {"date": "2022-09-20", "close": 5.397249, "volume": 706685.0}, {"date": "2022-09-21", "close": 5.397249, "volume": 540192.0}, {"date": "2022-09-23", "close": 5.239377, "volume": 1368130.0}, {"date": "2022-09-26", "close": 4.992702, "volume": 981889.0}, {"date": "2022-09-27", "close": 4.982835, "volume": 779931.0}, {"date": "2022-09-28", "close": 4.9335, "volume": 437218.0}, {"date": "2022-09-29", "close": 4.972968, "volume": 993617.0}, {"date": "2022-09-30", "close": 4.765761, "volume": 410291.0}, {"date": "2022-10-03", "close": 4.617756, "volume": 282262.0}, {"date": "2022-10-04", "close": 4.844697, "volume": 405765.0}, {"date": "2022-10-05", "close": 4.923633, "volume": 685913.0}, {"date": "2022-10-06", "close": 4.746027, "volume": 324594.0}, {"date": "2022-10-07", "close": 4.676958, "volume": 321546.0}, {"date": "2022-10-10", "close": 4.558554, "volume": 351671.0}, {"date": "2022-10-11", "close": 4.430283, "volume": 469585.0}, {"date": "2022-10-12", "close": 4.400682, "volume": 488129.0}, {"date": "2022-10-13", "close": 4.676958, "volume": 513264.0}, {"date": "2022-10-14", "close": 4.676958, "volume": 355315.0}, {"date": "2022-10-17", "close": 4.519086, "volume": 279332.0}, {"date": "2022-10-18", "close": 4.607889, "volume": 250165.0}, {"date": "2022-10-19", "close": 4.627623, "volume": 206207.0}, {"date": "2022-10-20", "close": 4.489485, "volume": 351434.0}, {"date": "2022-10-21", "close": 4.302012, "volume": 219574.0}, {"date": "2022-10-24", "close": 4.44015, "volume": 416035.0}, {"date": "2022-10-25", "close": 4.617756, "volume": 447803.0}, {"date": "2022-10-26", "close": 4.598022, "volume": 945378.0}, {"date": "2022-10-27", "close": 4.568421, "volume": 653565.0}, {"date": "2022-10-28", "close": 4.450017, "volume": 378915.0}, {"date": "2022-10-31", "close": 4.607889, "volume": 459235.0}, {"date": "2022-11-01", "close": 4.815096, "volume": 598126.0}, {"date": "2022-11-02", "close": 4.913766, "volume": 373676.0}, {"date": "2022-11-03", "close": 4.765761, "volume": 379818.0}, {"date": "2022-11-04", "close": 4.824963, "volume": 383959.0}, {"date": "2022-11-07", "close": 4.83483, "volume": 352432.0}, {"date": "2022-11-08", "close": 4.864431, "volume": 400185.0}, {"date": "2022-11-09", "close": 4.923633, "volume": 320872.0}, {"date": "2022-11-10", "close": 4.844697, "volume": 352523.0}, {"date": "2022-11-11", "close": 5.061771, "volume": 356341.0}, {"date": "2022-11-14", "close": 4.972968, "volume": 191592.0}, {"date": "2022-11-15", "close": 5.111106, "volume": 953595.0}, {"date": "2022-11-16", "close": 5.061771, "volume": 196466.0}, {"date": "2022-11-17", "close": 5.120973, "volume": 514234.0}, {"date": "2022-11-18", "close": 5.111106, "volume": 139701.0}, {"date": "2022-11-21", "close": 5.259111, "volume": 1598850.0}, {"date": "2022-11-22", "close": 5.357781, "volume": 420661.0}, {"date": "2022-11-23", "close": 5.466318, "volume": 291087.0}, {"date": "2022-11-24", "close": 5.446584, "volume": 404126.0}, {"date": "2022-11-25", "close": 5.446584, "volume": 147500.0}, {"date": "2022-11-28", "close": 5.387382, "volume": 282133.0}, {"date": "2022-11-29", "close": 5.308446, "volume": 175810.0}, {"date": "2022-11-30", "close": 5.407116, "volume": 428304.0}, {"date": "2022-12-01", "close": 5.564988, "volume": 494726.0}, {"date": "2022-12-02", "close": 5.416983, "volume": 228953.0}, {"date": "2022-12-05", "close": 5.347914, "volume": 110071.0}, {"date": "2022-12-06", "close": 5.32818, "volume": 164915.0}, {"date": "2022-12-07", "close": 5.456451, "volume": 322150.0}, {"date": "2022-12-08", "close": 5.367648, "volume": 1335449.0}, {"date": "2022-12-09", "close": 5.397249, "volume": 786730.0}, {"date": "2022-12-12", "close": 5.377515, "volume": 364004.0}, {"date": "2022-12-13", "close": 5.594589, "volume": 387315.0}, {"date": "2022-12-14", "close": 5.72286, "volume": 323800.0}, {"date": "2022-12-15", "close": 5.791929, "volume": 611858.0}, {"date": "2022-12-16", "close": 5.999136, "volume": 579525.0}, {"date": "2022-12-19", "close": 5.801796, "volume": 433276.0}, {"date": "2022-12-20", "close": 5.732727, "volume": 372619.0}, {"date": "2022-12-21", "close": 5.870865, "volume": 318410.0}, {"date": "2022-12-22", "close": 5.890599, "volume": 453612.0}, {"date": "2022-12-23", "close": 5.703126, "volume": 194648.0}, {"date": "2022-12-28", "close": 5.62419, "volume": 120189.0}, {"date": "2022-12-29", "close": 5.634057, "volume": 206745.0}, {"date": "2022-12-30", "close": 5.673525, "volume": 135600.0}, {"date": "2023-01-03", "close": 5.564988, "volume": 99556.0}, {"date": "2023-01-04", "close": 5.683392, "volume": 193365.0}, {"date": "2023-01-05", "close": 5.683392, "volume": 289238.0}, {"date": "2023-01-06", "close": 5.614323, "volume": 135442.0}, {"date": "2023-01-09", "close": 5.72286, "volume": 118968.0}, {"date": "2023-01-10", "close": 5.752461, "volume": 110851.0}, {"date": "2023-01-11", "close": 5.742594, "volume": 118002.0}, {"date": "2023-01-12", "close": 5.831397, "volume": 226212.0}, {"date": "2023-01-13", "close": 5.880732, "volume": 213429.0}, {"date": "2023-01-16", "close": 5.851131, "volume": 124770.0}, {"date": "2023-01-17", "close": 5.703126, "volume": 174436.0}, {"date": "2023-01-18", "close": 5.742594, "volume": 398738.0}, {"date": "2023-01-19", "close": 5.574855, "volume": 290682.0}, {"date": "2023-01-20", "close": 5.62419, "volume": 256841.0}, {"date": "2023-01-23", "close": 5.614323, "volume": 154251.0}, {"date": "2023-01-24", "close": 5.663658, "volume": 164461.0}, {"date": "2023-01-25", "close": 5.693259, "volume": 158876.0}, {"date": "2023-01-27", "close": 5.683392, "volume": 118115.0}, {"date": "2023-01-30", "close": 5.663658, "volume": 174048.0}, {"date": "2023-01-31", "close": 5.752461, "volume": 176185.0}, {"date": "2023-02-01", "close": 5.82153, "volume": 180420.0}, {"date": "2023-02-02", "close": 5.890599, "volume": 209317.0}, {"date": "2023-02-03", "close": 5.999136, "volume": 365096.0}, {"date": "2023-02-06", "close": 5.811663, "volume": 155409.0}, {"date": "2023-02-07", "close": 5.870865, "volume": 200245.0}, {"date": "2023-02-08", "close": 5.949801, "volume": 161337.0}, {"date": "2023-02-09", "close": 5.841264, "volume": 137276.0}, {"date": "2023-02-10", "close": 5.703126, "volume": 318868.0}, {"date": "2023-02-13", "close": 5.72286, "volume": 184503.0}, {"date": "2023-02-14", "close": 5.801796, "volume": 298760.0}, {"date": "2023-02-15", "close": 5.890599, "volume": 204468.0}, {"date": "2023-02-16", "close": 6.01887, "volume": 297780.0}, {"date": "2023-02-17", "close": 6.097806, "volume": 216446.0}, {"date": "2023-02-20", "close": 6.305013, "volume": 608673.0}, {"date": "2023-02-21", "close": 6.305013, "volume": 309041.0}, {"date": "2023-02-22", "close": 6.176742, "volume": 226273.0}, {"date": "2023-02-23", "close": 6.51222, "volume": 386379.0}, {"date": "2023-02-24", "close": 6.453018, "volume": 383285.0}, {"date": "2023-02-27", "close": 6.285279, "volume": 256023.0}, {"date": "2023-02-28", "close": 6.472752, "volume": 284833.0}, {"date": "2023-03-01", "close": 6.383949, "volume": 170272.0}, {"date": "2023-03-02", "close": 6.334614, "volume": 590790.0}, {"date": "2023-03-03", "close": 6.295146, "volume": 387829.0}, {"date": "2023-03-06", "close": 6.334614, "volume": 229835.0}, {"date": "2023-03-07", "close": 6.433284, "volume": 330230.0}, {"date": "2023-03-08", "close": 6.41355, "volume": 253803.0}, {"date": "2023-03-09", "close": 6.502353, "volume": 367798.0}, {"date": "2023-03-10", "close": 6.51222, "volume": 521555.0}, {"date": "2023-03-13", "close": 6.265545, "volume": 633527.0}, {"date": "2023-03-17", "close": 5.8, "volume": 2019801.0}, {"date": "2023-03-20", "close": 5.95, "volume": 1265597.0}, {"date": "2023-03-21", "close": 5.92, "volume": 617279.0}, {"date": "2023-03-22", "close": 5.99, "volume": 871566.0}, {"date": "2023-03-23", "close": 5.97, "volume": 817385.0}, {"date": "2023-03-24", "close": 5.99, "volume": 454220.0}, {"date": "2023-03-27", "close": 5.82, "volume": 523698.0}, {"date": "2023-03-28", "close": 5.9, "volume": 812080.0}, {"date": "2023-03-29", "close": 5.88, "volume": 784066.0}, {"date": "2023-03-30", "close": 5.88, "volume": 492404.0}, {"date": "2023-03-31", "close": 5.85, "volume": 952773.0}, {"date": "2023-04-03", "close": 5.91, "volume": 781734.0}, {"date": "2023-04-04", "close": 5.92, "volume": 501055.0}, {"date": "2023-04-05", "close": 5.95, "volume": 352126.0}, {"date": "2023-04-06", "close": 5.9, "volume": 379075.0}, {"date": "2023-04-11", "close": 5.95, "volume": 394539.0}, {"date": "2023-04-12", "close": 5.87, "volume": 1390912.0}, {"date": "2023-04-13", "close": 5.8, "volume": 532195.0}, {"date": "2023-04-14", "close": 5.81, "volume": 711883.0}, {"date": "2023-04-17", "close": 5.84, "volume": 344461.0}, {"date": "2023-04-18", "close": 5.86, "volume": 578418.0}, {"date": "2023-04-19", "close": 5.64, "volume": 560728.0}, {"date": "2023-04-20", "close": 5.69, "volume": 821601.0}, {"date": "2023-04-21", "close": 5.61, "volume": 508201.0}, {"date": "2023-04-24", "close": 5.72, "volume": 376052.0}, {"date": "2023-04-26", "close": 5.8, "volume": 534517.0}, {"date": "2023-04-27", "close": 5.99, "volume": 538645.0}, {"date": "2023-04-28", "close": 6.1, "volume": 638421.0}, {"date": "2023-05-01", "close": 6.11, "volume": 429330.0}, {"date": "2023-05-02", "close": 6.09, "volume": 400975.0}, {"date": "2023-05-03", "close": 6.08, "volume": 356726.0}, {"date": "2023-05-04", "close": 6.35, "volume": 549839.0}, {"date": "2023-05-05", "close": 6.3, "volume": 633636.0}, {"date": "2023-05-08", "close": 6.29, "volume": 970817.0}, {"date": "2023-05-09", "close": 6.22, "volume": 316865.0}, {"date": "2023-05-10", "close": 6.28, "volume": 630836.0}, {"date": "2023-05-11", "close": 6.45, "volume": 634041.0}, {"date": "2023-05-12", "close": 6.47, "volume": 388836.0}, {"date": "2023-05-15", "close": 6.48, "volume": 387727.0}, {"date": "2023-05-16", "close": 6.46, "volume": 892943.0}, {"date": "2023-05-17", "close": 6.55, "volume": 439878.0}, {"date": "2023-05-18", "close": 6.57, "volume": 425459.0}, {"date": "2023-05-19", "close": 6.57, "volume": 878103.0}, {"date": "2023-05-22", "close": 6.79, "volume": 866931.0}, {"date": "2023-05-23", "close": 6.67, "volume": 513238.0}, {"date": "2023-05-24", "close": 6.63, "volume": 230706.0}, {"date": "2023-05-25", "close": 6.58, "volume": 1146116.0}, {"date": "2023-05-26", "close": 6.65, "volume": 284981.0}, {"date": "2023-05-29", "close": 6.78, "volume": 441544.0}, {"date": "2023-05-30", "close": 6.78, "volume": 318458.0}, {"date": "2023-05-31", "close": 6.8, "volume": 1390780.0}, {"date": "2023-06-01", "close": 6.71, "volume": 255111.0}, {"date": "2023-06-02", "close": 6.83, "volume": 518466.0}, {"date": "2023-06-05", "close": 6.82, "volume": 610519.0}, {"date": "2023-06-06", "close": 6.77, "volume": 885906.0}, {"date": "2023-06-07", "close": 6.97, "volume": 546500.0}, {"date": "2023-06-08", "close": 6.95, "volume": 504354.0}, {"date": "2023-06-09", "close": 6.95, "volume": 480241.0}, {"date": "2023-06-13", "close": 7.14, "volume": 888782.0}, {"date": "2023-06-14", "close": 7.19, "volume": 1953542.0}, {"date": "2023-06-15", "close": 7.11, "volume": 635687.0}, {"date": "2023-06-16", "close": 7.23, "volume": 5411093.0}, {"date": "2023-06-19", "close": 7.24, "volume": 438348.0}, {"date": "2023-06-20", "close": 7.23, "volume": 486898.0}, {"date": "2023-06-21", "close": 7.2, "volume": 487753.0}, {"date": "2023-06-22", "close": 7.13, "volume": 448833.0}, {"date": "2023-06-23", "close": 7.08, "volume": 466874.0}, {"date": "2023-06-26", "close": 7.11, "volume": 539696.0}, {"date": "2023-06-27", "close": 7.05, "volume": 530007.0}, {"date": "2023-06-28", "close": 7.15, "volume": 380067.0}, {"date": "2023-06-29", "close": 7.11, "volume": 258663.0}, {"date": "2023-06-30", "close": 7.26, "volume": 628511.0}, {"date": "2023-07-03", "close": 7.34, "volume": 882519.0}, {"date": "2023-07-04", "close": 7.34, "volume": 564811.0}, {"date": "2023-07-05", "close": 7.28, "volume": 768716.0}, {"date": "2023-07-06", "close": 7.18, "volume": 607519.0}, {"date": "2023-07-07", "close": 7.05, "volume": 512265.0}, {"date": "2023-07-10", "close": 7.01, "volume": 585428.0}, {"date": "2023-07-11", "close": 7.1, "volume": 323290.0}, {"date": "2023-07-12", "close": 7.09, "volume": 519439.0}, {"date": "2023-07-13", "close": 7.14, "volume": 1007771.0}, {"date": "2023-07-14", "close": 7.09, "volume": 481703.0}, {"date": "2023-07-17", "close": 7.1, "volume": 417059.0}, {"date": "2023-07-18", "close": 6.96, "volume": 375916.0}, {"date": "2023-07-19", "close": 7.02, "volume": 410471.0}, {"date": "2023-07-20", "close": 6.93, "volume": 324842.0}, {"date": "2023-07-21", "close": 6.94, "volume": 246478.0}, {"date": "2023-07-24", "close": 6.94, "volume": 483986.0}, {"date": "2023-07-25", "close": 7.0, "volume": 345427.0}, {"date": "2023-07-26", "close": 7.03, "volume": 467644.0}, {"date": "2023-07-27", "close": 6.95, "volume": 593432.0}, {"date": "2023-07-28", "close": 6.91, "volume": 243745.0}, {"date": "2023-07-31", "close": 6.93, "volume": 801646.0}, {"date": "2023-08-01", "close": 6.9, "volume": 289951.0}, {"date": "2023-08-02", "close": 6.77, "volume": 875884.0}, {"date": "2023-08-03", "close": 6.7, "volume": 239182.0}, {"date": "2023-08-04", "close": 6.75, "volume": 538373.0}, {"date": "2023-08-07", "close": 6.75, "volume": 241734.0}, {"date": "2023-08-08", "close": 6.69, "volume": 294460.0}, {"date": "2023-08-09", "close": 6.73, "volume": 329348.0}, {"date": "2023-08-10", "close": 6.79, "volume": 314597.0}, {"date": "2023-08-11", "close": 6.78, "volume": 176105.0}, {"date": "2023-08-14", "close": 6.74, "volume": 286563.0}, {"date": "2023-08-15", "close": 6.8, "volume": 250383.0}, {"date": "2023-08-16", "close": 6.78, "volume": 257684.0}, {"date": "2023-08-17", "close": 6.75, "volume": 214839.0}, {"date": "2023-08-18", "close": 6.72, "volume": 318858.0}, {"date": "2023-08-21", "close": 6.75, "volume": 241166.0}, {"date": "2023-08-22", "close": 6.63, "volume": 333906.0}, {"date": "2023-08-23", "close": 6.53, "volume": 518146.0}, {"date": "2023-08-24", "close": 6.59, "volume": 715995.0}, {"date": "2023-08-25", "close": 6.5, "volume": 593674.0}, {"date": "2023-08-28", "close": 6.62, "volume": 249622.0}, {"date": "2023-08-29", "close": 6.63, "volume": 183855.0}, {"date": "2023-08-30", "close": 6.5, "volume": 2406856.0}, {"date": "2023-08-31", "close": 6.34, "volume": 1953353.0}, {"date": "2023-09-01", "close": 6.35, "volume": 755092.0}, {"date": "2023-09-04", "close": 6.21, "volume": 828416.0}, {"date": "2023-09-05", "close": 6.3, "volume": 1045988.0}, {"date": "2023-09-06", "close": 6.4, "volume": 800252.0}, {"date": "2023-09-07", "close": 6.34, "volume": 486666.0}, {"date": "2023-09-08", "close": 6.33, "volume": 360487.0}, {"date": "2023-09-11", "close": 6.36, "volume": 747776.0}, {"date": "2023-09-12", "close": 6.25, "volume": 2832903.0}, {"date": "2023-09-13", "close": 6.14, "volume": 1185947.0}, {"date": "2023-09-14", "close": 6.0, "volume": 596336.0}, {"date": "2023-09-15", "close": 6.0, "volume": 1272175.0}, {"date": "2023-09-18", "close": 5.83, "volume": 463372.0}, {"date": "2023-09-19", "close": 5.8, "volume": 701812.0}, {"date": "2023-09-20", "close": 5.84, "volume": 905167.0}, {"date": "2023-09-21", "close": 5.7, "volume": 977389.0}, {"date": "2023-09-22", "close": 5.68, "volume": 577370.0}, {"date": "2023-09-25", "close": 5.81, "volume": 427962.0}, {"date": "2023-09-26", "close": 5.73, "volume": 436003.0}, {"date": "2023-09-27", "close": 5.76, "volume": 334716.0}, {"date": "2023-09-28", "close": 5.7, "volume": 741246.0}, {"date": "2023-09-29", "close": 5.73, "volume": 380845.0}, {"date": "2023-10-02", "close": 5.66, "volume": 110208.0}, {"date": "2023-10-03", "close": 5.5, "volume": 483161.0}, {"date": "2023-10-04", "close": 5.53, "volume": 789377.0}, {"date": "2023-10-05", "close": 5.6, "volume": 424654.0}, {"date": "2023-10-06", "close": 5.72, "volume": 465958.0}, {"date": "2023-10-09", "close": 5.77, "volume": 373516.0}, {"date": "2023-10-10", "close": 5.94, "volume": 450052.0}, {"date": "2023-10-11", "close": 5.99, "volume": 273640.0}, {"date": "2023-10-12", "close": 6.04, "volume": 970520.0}, {"date": "2023-10-13", "close": 5.91, "volume": 173419.0}, {"date": "2023-10-16", "close": 5.89, "volume": 182429.0}, {"date": "2023-10-17", "close": 5.93, "volume": 250280.0}, {"date": "2023-10-18", "close": 5.89, "volume": 184808.0}, {"date": "2023-10-19", "close": 5.93, "volume": 403139.0}, {"date": "2023-10-20", "close": 5.96, "volume": 262864.0}, {"date": "2023-10-23", "close": 5.91, "volume": 192672.0}, {"date": "2023-10-24", "close": 6.02, "volume": 853269.0}, {"date": "2023-10-25", "close": 6.3, "volume": 801403.0}, {"date": "2023-10-26", "close": 6.15, "volume": 276047.0}, {"date": "2023-10-27", "close": 6.09, "volume": 306560.0}, {"date": "2023-10-30", "close": 6.05, "volume": 401399.0}, {"date": "2023-10-31", "close": 6.02, "volume": 467748.0}, {"date": "2023-11-01", "close": 6.0, "volume": 280094.0}, {"date": "2023-11-02", "close": 6.18, "volume": 186357.0}, {"date": "2023-11-03", "close": 6.27, "volume": 269219.0}, {"date": "2023-11-06", "close": 6.26, "volume": 264439.0}, {"date": "2023-11-07", "close": 6.25, "volume": 397637.0}, {"date": "2023-11-08", "close": 6.31, "volume": 223166.0}, {"date": "2023-11-09", "close": 6.35, "volume": 264071.0}, {"date": "2023-11-10", "close": 6.35, "volume": 167420.0}, {"date": "2023-11-13", "close": 6.42, "volume": 191114.0}, {"date": "2023-11-14", "close": 6.45, "volume": 387690.0}, {"date": "2023-11-15", "close": 6.44, "volume": 424851.0}, {"date": "2023-11-16", "close": 6.43, "volume": 297588.0}, {"date": "2023-11-17", "close": 6.49, "volume": 197850.0}, {"date": "2023-11-20", "close": 6.43, "volume": 1549306.0}, {"date": "2023-11-21", "close": 6.45, "volume": 213663.0}, {"date": "2023-11-22", "close": 6.48, "volume": 420205.0}, {"date": "2023-11-23", "close": 6.5, "volume": 993710.0}, {"date": "2023-11-24", "close": 6.4, "volume": 216271.0}, {"date": "2023-11-27", "close": 6.44, "volume": 493997.0}, {"date": "2023-11-28", "close": 6.48, "volume": 395116.0}, {"date": "2023-11-29", "close": 6.76, "volume": 681261.0}, {"date": "2023-11-30", "close": 6.63, "volume": 1070030.0}, {"date": "2023-12-01", "close": 6.5, "volume": 249796.0}, {"date": "2023-12-04", "close": 6.63, "volume": 571075.0}, {"date": "2023-12-05", "close": 6.52, "volume": 153854.0}, {"date": "2023-12-06", "close": 6.61, "volume": 309543.0}, {"date": "2023-12-07", "close": 6.62, "volume": 414957.0}, {"date": "2023-12-08", "close": 6.69, "volume": 241080.0}, {"date": "2023-12-11", "close": 6.74, "volume": 254146.0}, {"date": "2023-12-12", "close": 6.7, "volume": 516090.0}, {"date": "2023-12-13", "close": 6.68, "volume": 436357.0}, {"date": "2023-12-14", "close": 6.79, "volume": 316645.0}, {"date": "2023-12-15", "close": 6.75, "volume": 1252068.0}, {"date": "2023-12-18", "close": 6.7, "volume": 137739.0}, {"date": "2023-12-19", "close": 6.79, "volume": 309945.0}, {"date": "2023-12-20", "close": 6.93, "volume": 296747.0}, {"date": "2023-12-21", "close": 6.85, "volume": 342277.0}, {"date": "2023-12-22", "close": 6.87, "volume": 107963.0}, {"date": "2023-12-27", "close": 6.96, "volume": 165946.0}, {"date": "2023-12-28", "close": 6.99, "volume": 228244.0}, {"date": "2023-12-29", "close": 7.0, "volume": 150228.0}, {"date": "2024-01-02", "close": 7.08, "volume": 102514.0}, {"date": "2024-01-03", "close": 6.92, "volume": 140495.0}, {"date": "2024-01-04", "close": 6.89, "volume": 96895.0}, {"date": "2024-01-05", "close": 6.91, "volume": 98522.0}, {"date": "2024-01-08", "close": 6.86, "volume": 106280.0}, {"date": "2024-01-09", "close": 6.98, "volume": 204280.0}, {"date": "2024-01-10", "close": 6.95, "volume": 185212.0}, {"date": "2024-01-11", "close": 6.99, "volume": 206325.0}, {"date": "2024-01-12", "close": 6.84, "volume": 164339.0}, {"date": "2024-01-15", "close": 6.88, "volume": 105549.0}, {"date": "2024-01-16", "close": 6.8, "volume": 216039.0}, {"date": "2024-01-17", "close": 6.84, "volume": 181682.0}, {"date": "2024-01-18", "close": 6.86, "volume": 364413.0}, {"date": "2024-01-19", "close": 6.91, "volume": 293966.0}, {"date": "2024-01-22", "close": 7.0, "volume": 284550.0}, {"date": "2024-01-23", "close": 7.0, "volume": 216971.0}, {"date": "2024-01-24", "close": 7.05, "volume": 140034.0}, {"date": "2024-01-25", "close": 7.0, "volume": 320967.0}, {"date": "2024-01-29", "close": 7.02, "volume": 353582.0}, {"date": "2024-01-30", "close": 7.0, "volume": 222696.0}, {"date": "2024-01-31", "close": 7.18, "volume": 477385.0}, {"date": "2024-02-01", "close": 6.96, "volume": 358449.0}, {"date": "2024-02-02", "close": 6.94, "volume": 412042.0}, {"date": "2024-02-05", "close": 6.87, "volume": 155914.0}, {"date": "2024-02-06", "close": 6.8, "volume": 275819.0}, {"date": "2024-02-07", "close": 6.71, "volume": 574626.0}, {"date": "2024-02-08", "close": 6.79, "volume": 299178.0}, {"date": "2024-02-09", "close": 6.76, "volume": 377710.0}, {"date": "2024-02-12", "close": 6.71, "volume": 180505.0}, {"date": "2024-02-13", "close": 6.68, "volume": 234117.0}, {"date": "2024-02-14", "close": 6.58, "volume": 372484.0}, {"date": "2024-02-15", "close": 6.69, "volume": 304924.0}, {"date": "2024-02-16", "close": 6.64, "volume": 130088.0}, {"date": "2024-02-19", "close": 6.48, "volume": 193115.0}, {"date": "2024-02-20", "close": 6.56, "volume": 513951.0}, {"date": "2024-02-21", "close": 6.52, "volume": 293994.0}, {"date": "2024-02-22", "close": 6.52, "volume": 178913.0}, {"date": "2024-02-23", "close": 6.57, "volume": 127565.0}, {"date": "2024-02-26", "close": 6.65, "volume": 131049.0}, {"date": "2024-02-27", "close": 6.59, "volume": 323680.0}, {"date": "2024-02-28", "close": 5.8, "volume": 4288314.0}, {"date": "2024-02-29", "close": 6.04, "volume": 2028385.0}, {"date": "2024-03-01", "close": 6.09, "volume": 1077097.0}, {"date": "2024-03-04", "close": 5.91, "volume": 614616.0}, {"date": "2024-03-05", "close": 5.78, "volume": 510046.0}, {"date": "2024-03-06", "close": 5.82, "volume": 892401.0}, {"date": "2024-03-07", "close": 6.03, "volume": 832431.0}, {"date": "2024-03-08", "close": 6.04, "volume": 294772.0}, {"date": "2024-03-11", "close": 6.03, "volume": 242173.0}, {"date": "2024-03-12", "close": 6.01, "volume": 172897.0}, {"date": "2024-03-13", "close": 5.94, "volume": 291460.0}, {"date": "2024-03-14", "close": 6.0, "volume": 409238.0}, {"date": "2024-03-15", "close": 5.93, "volume": 714177.0}, {"date": "2024-03-18", "close": 5.92, "volume": 335460.0}, {"date": "2024-03-19", "close": 5.9, "volume": 254878.0}, {"date": "2024-03-20", "close": 5.77, "volume": 508787.0}, {"date": "2024-03-21", "close": 5.8, "volume": 731440.0}, {"date": "2024-03-22", "close": 5.77, "volume": 378247.0}, {"date": "2024-03-25", "close": 5.77, "volume": 361794.0}, {"date": "2024-03-26", "close": 5.68, "volume": 447885.0}, {"date": "2024-03-27", "close": 5.75, "volume": 262637.0}, {"date": "2024-03-28", "close": 5.78, "volume": 596033.0}, {"date": "2024-04-02", "close": 5.65, "volume": 397650.0}, {"date": "2024-04-03", "close": 5.47, "volume": 521458.0}, {"date": "2024-04-04", "close": 5.56, "volume": 360466.0}, {"date": "2024-04-05", "close": 5.53, "volume": 241601.0}, {"date": "2024-04-08", "close": 5.59, "volume": 309927.0}, {"date": "2024-04-09", "close": 5.6, "volume": 529340.0}, {"date": "2024-04-10", "close": 5.64, "volume": 344029.0}, {"date": "2024-04-11", "close": 5.53, "volume": 291358.0}, {"date": "2024-04-12", "close": 5.51, "volume": 326594.0}, {"date": "2024-04-15", "close": 5.42, "volume": 305982.0}, {"date": "2024-04-16", "close": 5.4, "volume": 380004.0}, {"date": "2024-04-17", "close": 5.37, "volume": 222635.0}, {"date": "2024-04-18", "close": 5.45, "volume": 309691.0}, {"date": "2024-04-19", "close": 5.43, "volume": 265516.0}, {"date": "2024-04-22", "close": 5.5, "volume": 205684.0}, {"date": "2024-04-23", "close": 5.67, "volume": 244399.0}, {"date": "2024-04-24", "close": 5.61, "volume": 280657.0}, {"date": "2024-04-26", "close": 5.47, "volume": 625029.0}, {"date": "2024-04-29", "close": 5.57, "volume": 312038.0}, {"date": "2024-04-30", "close": 5.56, "volume": 604956.0}, {"date": "2024-05-01", "close": 5.51, "volume": 453117.0}, {"date": "2024-05-02", "close": 5.65, "volume": 616495.0}, {"date": "2024-05-03", "close": 5.85, "volume": 371597.0}, {"date": "2024-05-06", "close": 5.74, "volume": 581993.0}, {"date": "2024-05-07", "close": 5.86, "volume": 517283.0}, {"date": "2024-05-08", "close": 5.92, "volume": 441019.0}, {"date": "2024-05-09", "close": 5.76, "volume": 372342.0}, {"date": "2024-05-10", "close": 5.63, "volume": 275962.0}, {"date": "2024-05-13", "close": 5.54, "volume": 245030.0}, {"date": "2024-05-14", "close": 5.56, "volume": 555682.0}, {"date": "2024-05-15", "close": 5.63, "volume": 382204.0}, {"date": "2024-05-16", "close": 5.48, "volume": 583170.0}, {"date": "2024-05-17", "close": 5.35, "volume": 395530.0}, {"date": "2024-05-20", "close": 5.29, "volume": 518370.0}, {"date": "2024-05-21", "close": 5.35, "volume": 621957.0}, {"date": "2024-05-22", "close": 5.18, "volume": 429658.0}, {"date": "2024-05-23", "close": 5.29, "volume": 304515.0}, {"date": "2024-05-24", "close": 5.25, "volume": 363188.0}, {"date": "2024-05-27", "close": 5.46, "volume": 404751.0}, {"date": "2024-05-28", "close": 5.2, "volume": 464029.0}, {"date": "2024-05-29", "close": 5.04, "volume": 673393.0}, {"date": "2024-05-30", "close": 5.14, "volume": 491002.0}, {"date": "2024-05-31", "close": 5.18, "volume": 1075050.0}, {"date": "2024-06-03", "close": 5.19, "volume": 285559.0}, {"date": "2024-06-04", "close": 5.18, "volume": 412884.0}, {"date": "2024-06-05", "close": 5.21, "volume": 469403.0}, {"date": "2024-06-06", "close": 5.32, "volume": 557573.0}, {"date": "2024-06-07", "close": 5.24, "volume": 740718.0}, {"date": "2024-06-11", "close": 5.06, "volume": 608828.0}, {"date": "2024-06-12", "close": 5.0, "volume": 456662.0}, {"date": "2024-06-13", "close": 5.0, "volume": 495452.0}, {"date": "2024-06-14", "close": 4.97, "volume": 605852.0}, {"date": "2024-06-17", "close": 4.98, "volume": 545843.0}, {"date": "2024-06-18", "close": 5.02, "volume": 618105.0}, {"date": "2024-06-19", "close": 4.94, "volume": 736014.0}, {"date": "2024-06-20", "close": 5.02, "volume": 868110.0}, {"date": "2024-06-21", "close": 4.99, "volume": 509965.0}, {"date": "2024-06-24", "close": 5.0, "volume": 398878.0}, {"date": "2024-06-25", "close": 5.04, "volume": 619957.0}, {"date": "2024-06-26", "close": 5.01, "volume": 746085.0}, {"date": "2024-06-27", "close": 5.07, "volume": 710965.0}, {"date": "2024-06-28", "close": 5.15, "volume": 383412.0}, {"date": "2024-07-01", "close": 5.09, "volume": 479661.0}, {"date": "2024-07-02", "close": 4.9, "volume": 287895.0}, {"date": "2024-07-03", "close": 4.9, "volume": 509864.0}, {"date": "2024-07-04", "close": 4.83, "volume": 358095.0}, {"date": "2024-07-05", "close": 4.8, "volume": 475410.0}, {"date": "2024-07-08", "close": 4.85, "volume": 354201.0}, {"date": "2024-07-09", "close": 4.96, "volume": 640292.0}, {"date": "2024-07-10", "close": 5.03, "volume": 447426.0}, {"date": "2024-07-11", "close": 4.99, "volume": 568033.0}, {"date": "2024-07-12", "close": 5.24, "volume": 1090861.0}, {"date": "2024-07-15", "close": 5.06, "volume": 853544.0}, {"date": "2024-07-16", "close": 5.1, "volume": 591792.0}, {"date": "2024-07-17", "close": 5.25, "volume": 511748.0}, {"date": "2024-07-18", "close": 5.2, "volume": 513915.0}, {"date": "2024-07-19", "close": 5.11, "volume": 370225.0}, {"date": "2024-07-22", "close": 5.16, "volume": 278337.0}, {"date": "2024-07-23", "close": 5.13, "volume": 228488.0}, {"date": "2024-07-24", "close": 5.09, "volume": 348403.0}, {"date": "2024-07-25", "close": 5.03, "volume": 452829.0}, {"date": "2024-07-26", "close": 5.01, "volume": 430110.0}, {"date": "2024-07-29", "close": 5.03, "volume": 420684.0}, {"date": "2024-07-30", "close": 5.05, "volume": 340564.0}, {"date": "2024-07-31", "close": 5.25, "volume": 934725.0}, {"date": "2024-08-01", "close": 5.19, "volume": 379422.0}, {"date": "2024-08-02", "close": 5.08, "volume": 294966.0}, {"date": "2024-08-05", "close": 4.92, "volume": 954805.0}, {"date": "2024-08-06", "close": 5.01, "volume": 379917.0}, {"date": "2024-08-07", "close": 5.02, "volume": 298128.0}, {"date": "2024-08-08", "close": 4.92, "volume": 244591.0}, {"date": "2024-08-09", "close": 4.91, "volume": 209231.0}, {"date": "2024-08-12", "close": 4.9, "volume": 248131.0}, {"date": "2024-08-13", "close": 5.03, "volume": 299669.0}, {"date": "2024-08-14", "close": 5.05, "volume": 377091.0}, {"date": "2024-08-15", "close": 5.09, "volume": 277856.0}, {"date": "2024-08-16", "close": 5.17, "volume": 246691.0}, {"date": "2024-08-19", "close": 5.2, "volume": 213162.0}, {"date": "2024-08-20", "close": 5.17, "volume": 325045.0}, {"date": "2024-08-21", "close": 5.05, "volume": 273154.0}, {"date": "2024-08-22", "close": 5.13, "volume": 167152.0}, {"date": "2024-08-23", "close": 5.01, "volume": 211801.0}, {"date": "2024-08-26", "close": 3.82, "volume": 7064436.0}, {"date": "2024-08-27", "close": 3.97, "volume": 6076011.0}, {"date": "2024-08-28", "close": 4.02, "volume": 3768042.0}, {"date": "2024-08-29", "close": 3.67, "volume": 2413038.0}, {"date": "2024-08-30", "close": 3.76, "volume": 3249915.0}, {"date": "2024-09-02", "close": 3.79, "volume": 7421232.0}, {"date": "2024-09-03", "close": 4.01, "volume": 1447850.0}, {"date": "2024-09-04", "close": 3.81, "volume": 978514.0}, {"date": "2024-09-05", "close": 3.97, "volume": 668633.0}, {"date": "2024-09-06", "close": 3.99, "volume": 1055394.0}, {"date": "2024-09-09", "close": 3.97, "volume": 750001.0}, {"date": "2024-09-10", "close": 3.98, "volume": 314207.0}, {"date": "2024-09-11", "close": 4.09, "volume": 808027.0}, {"date": "2024-09-12", "close": 4.08, "volume": 951397.0}, {"date": "2024-09-13", "close": 4.08, "volume": 418924.0}, {"date": "2024-09-16", "close": 3.99, "volume": 492118.0}, {"date": "2024-09-17", "close": 3.97, "volume": 402176.0}, {"date": "2024-09-18", "close": 3.95, "volume": 254644.0}, {"date": "2024-09-19", "close": 4.0, "volume": 559389.0}, {"date": "2024-09-20", "close": 4.06, "volume": 1107520.0}, {"date": "2024-09-23", "close": 4.01, "volume": 261679.0}, {"date": "2024-09-24", "close": 3.98, "volume": 376820.0}, {"date": "2024-09-25", "close": 4.0, "volume": 444261.0}, {"date": "2024-09-26", "close": 4.04, "volume": 771372.0}, {"date": "2024-09-27", "close": 4.12, "volume": 354949.0}, {"date": "2024-09-30", "close": 4.13, "volume": 364648.0}, {"date": "2024-10-01", "close": 4.13, "volume": 208183.0}, {"date": "2024-10-02", "close": 4.12, "volume": 416215.0}, {"date": "2024-10-03", "close": 4.05, "volume": 404812.0}, {"date": "2024-10-04", "close": 4.04, "volume": 407441.0}, {"date": "2024-10-07", "close": 4.21, "volume": 654511.0}, {"date": "2024-10-08", "close": 4.1, "volume": 310316.0}, {"date": "2024-10-09", "close": 4.26, "volume": 697626.0}, {"date": "2024-10-10", "close": 4.31, "volume": 692247.0}, {"date": "2024-10-11", "close": 4.31, "volume": 688228.0}, {"date": "2024-10-14", "close": 4.26, "volume": 557421.0}, {"date": "2024-10-15", "close": 4.32, "volume": 313981.0}, {"date": "2024-10-16", "close": 4.24, "volume": 328084.0}, {"date": "2024-10-17", "close": 4.25, "volume": 792796.0}, {"date": "2024-10-18", "close": 4.15, "volume": 381497.0}, {"date": "2024-10-21", "close": 4.1, "volume": 700248.0}, {"date": "2024-10-22", "close": 4.11, "volume": 612019.0}, {"date": "2024-10-23", "close": 4.12, "volume": 618724.0}, {"date": "2024-10-24", "close": 4.21, "volume": 734832.0}, {"date": "2024-10-25", "close": 4.21, "volume": 436516.0}, {"date": "2024-10-28", "close": 4.11, "volume": 375849.0}, {"date": "2024-10-29", "close": 4.02, "volume": 551985.0}, {"date": "2024-10-30", "close": 3.92, "volume": 1642918.0}, {"date": "2024-10-31", "close": 3.92, "volume": 657377.0}, {"date": "2024-11-01", "close": 3.83, "volume": 1326092.0}, {"date": "2024-11-04", "close": 3.8, "volume": 706425.0}, {"date": "2024-11-05", "close": 3.81, "volume": 661383.0}, {"date": "2024-11-06", "close": 3.89, "volume": 646095.0}, {"date": "2024-11-07", "close": 3.91, "volume": 375763.0}, {"date": "2024-11-08", "close": 3.82, "volume": 466921.0}, {"date": "2024-11-11", "close": 3.8, "volume": 352983.0}, {"date": "2024-11-12", "close": 3.82, "volume": 395429.0}, {"date": "2024-11-13", "close": 3.8, "volume": 272487.0}, {"date": "2024-11-14", "close": 3.85, "volume": 341990.0}, {"date": "2024-11-15", "close": 3.86, "volume": 280310.0}, {"date": "2024-11-18", "close": 3.9, "volume": 337942.0}, {"date": "2024-11-19", "close": 3.94, "volume": 533679.0}, {"date": "2024-11-20", "close": 3.87, "volume": 771331.0}, {"date": "2024-11-21", "close": 3.74, "volume": 535861.0}, {"date": "2024-11-22", "close": 3.77, "volume": 357697.0}, {"date": "2024-11-25", "close": 3.73, "volume": 795985.0}, {"date": "2024-11-26", "close": 3.73, "volume": 793408.0}, {"date": "2024-11-27", "close": 3.78, "volume": 593642.0}, {"date": "2024-11-28", "close": 3.83, "volume": 679826.0}, {"date": "2024-11-29", "close": 3.9, "volume": 309317.0}, {"date": "2024-12-02", "close": 3.88, "volume": 447070.0}, {"date": "2024-12-03", "close": 3.89, "volume": 508255.0}, {"date": "2024-12-04", "close": 3.9, "volume": 450109.0}, {"date": "2024-12-05", "close": 3.88, "volume": 524864.0}, {"date": "2024-12-06", "close": 3.83, "volume": 425148.0}, {"date": "2024-12-09", "close": 3.74, "volume": 455154.0}, {"date": "2024-12-10", "close": 3.7, "volume": 690558.0}, {"date": "2024-12-11", "close": 3.59, "volume": 491145.0}, {"date": "2024-12-12", "close": 3.55, "volume": 481501.0}, {"date": "2024-12-13", "close": 3.62, "volume": 428949.0}, {"date": "2024-12-16", "close": 3.59, "volume": 346198.0}, {"date": "2024-12-17", "close": 3.65, "volume": 594349.0}, {"date": "2024-12-18", "close": 3.61, "volume": 1043431.0}, {"date": "2024-12-19", "close": 3.55, "volume": 1138343.0}, {"date": "2024-12-20", "close": 3.6, "volume": 1081582.0}, {"date": "2024-12-23", "close": 3.63, "volume": 383962.0}, {"date": "2024-12-24", "close": 3.74, "volume": 216970.0}, {"date": "2024-12-27", "close": 3.65, "volume": 663837.0}, {"date": "2024-12-30", "close": 3.65, "volume": 545321.0}, {"date": "2024-12-31", "close": 3.66, "volume": 356839.0}, {"date": "2025-01-02", "close": 3.67, "volume": 218532.0}, {"date": "2025-01-03", "close": 3.73, "volume": 325264.0}, {"date": "2025-01-06", "close": 3.6, "volume": 417300.0}, {"date": "2025-01-07", "close": 3.61, "volume": 321101.0}, {"date": "2025-01-08", "close": 3.6, "volume": 331750.0}, {"date": "2025-01-09", "close": 3.51, "volume": 780721.0}, {"date": "2025-01-10", "close": 3.46, "volume": 596379.0}, {"date": "2025-01-13", "close": 3.43, "volume": 363029.0}, {"date": "2025-01-14", "close": 3.54, "volume": 487568.0}, {"date": "2025-01-15", "close": 3.59, "volume": 423868.0}, {"date": "2025-01-16", "close": 3.75, "volume": 723060.0}, {"date": "2025-01-17", "close": 3.73, "volume": 452663.0}, {"date": "2025-01-20", "close": 3.69, "volume": 361650.0}, {"date": "2025-01-21", "close": 3.72, "volume": 448019.0}, {"date": "2025-01-22", "close": 3.73, "volume": 440287.0}, {"date": "2025-01-23", "close": 3.67, "volume": 606296.0}, {"date": "2025-01-24", "close": 3.59, "volume": 1109703.0}, {"date": "2025-01-28", "close": 3.65, "volume": 655076.0}, {"date": "2025-01-29", "close": 3.75, "volume": 593934.0}, {"date": "2025-01-30", "close": 3.79, "volume": 481683.0}, {"date": "2025-01-31", "close": 3.82, "volume": 648516.0}, {"date": "2025-02-03", "close": 3.64, "volume": 593623.0}, {"date": "2025-02-04", "close": 3.62, "volume": 436352.0}, {"date": "2025-02-05", "close": 3.6, "volume": 262570.0}, {"date": "2025-02-06", "close": 3.64, "volume": 360103.0}, {"date": "2025-02-07", "close": 3.65, "volume": 545082.0}, {"date": "2025-02-10", "close": 3.67, "volume": 310837.0}, {"date": "2025-02-11", "close": 3.64, "volume": 280220.0}, {"date": "2025-02-12", "close": 3.53, "volume": 428828.0}, {"date": "2025-02-13", "close": 3.53, "volume": 564447.0}, {"date": "2025-02-14", "close": 3.54, "volume": 546357.0}, {"date": "2025-02-17", "close": 3.53, "volume": 557168.0}, {"date": "2025-02-18", "close": 3.49, "volume": 556611.0}, {"date": "2025-02-19", "close": 3.59, "volume": 473247.0}, {"date": "2025-02-20", "close": 3.78, "volume": 1237875.0}, {"date": "2025-02-21", "close": 3.82, "volume": 699266.0}, {"date": "2025-02-24", "close": 3.72, "volume": 451329.0}, {"date": "2025-02-25", "close": 3.62, "volume": 656799.0}, {"date": "2025-02-26", "close": 3.07, "volume": 4093375.0}, {"date": "2025-02-27", "close": 3.14, "volume": 1141416.0}, {"date": "2025-02-28", "close": 3.1, "volume": 1468842.0}, {"date": "2025-03-03", "close": 3.33, "volume": 1421712.0}, {"date": "2025-03-04", "close": 3.39, "volume": 850310.0}, {"date": "2025-03-05", "close": 3.23, "volume": 1074838.0}, {"date": "2025-03-06", "close": 3.18, "volume": 823672.0}, {"date": "2025-03-07", "close": 3.17, "volume": 873440.0}, {"date": "2025-03-10", "close": 3.12, "volume": 292844.0}, {"date": "2025-03-11", "close": 3.04, "volume": 807083.0}, {"date": "2025-03-12", "close": 2.89, "volume": 937872.0}, {"date": "2025-03-13", "close": 2.86, "volume": 1018955.0}, {"date": "2025-03-14", "close": 2.89, "volume": 822714.0}, {"date": "2025-03-17", "close": 2.95, "volume": 612814.0}, {"date": "2025-03-18", "close": 2.92, "volume": 1301980.0}, {"date": "2025-03-19", "close": 2.87, "volume": 746896.0}, {"date": "2025-03-20", "close": 2.81, "volume": 1234655.0}, {"date": "2025-03-21", "close": 2.74, "volume": 7846899.0}, {"date": "2025-03-24", "close": 2.68, "volume": 1723717.0}, {"date": "2025-03-25", "close": 2.72, "volume": 1122922.0}, {"date": "2025-03-26", "close": 2.78, "volume": 1071555.0}, {"date": "2025-03-27", "close": 2.78, "volume": 989226.0}, {"date": "2025-03-28", "close": 2.7, "volume": 1178438.0}, {"date": "2025-03-31", "close": 2.68, "volume": 288998.0}, {"date": "2025-04-01", "close": 2.57, "volume": 1262909.0}, {"date": "2025-04-02", "close": 2.68, "volume": 1144698.0}, {"date": "2025-04-03", "close": 2.65, "volume": 1073644.0}, {"date": "2025-04-04", "close": 2.52, "volume": 2100149.0}, {"date": "2025-04-07", "close": 2.31, "volume": 2162387.0}, {"date": "2025-04-08", "close": 2.35, "volume": 1692896.0}, {"date": "2025-04-09", "close": 2.22, "volume": 4775897.0}, {"date": "2025-04-10", "close": 2.44, "volume": 1176190.0}, {"date": "2025-04-11", "close": 2.53, "volume": 2193556.0}, {"date": "2025-04-14", "close": 2.67, "volume": 1428189.0}, {"date": "2025-04-15", "close": 2.62, "volume": 639551.0}, {"date": "2025-04-16", "close": 2.62, "volume": 857440.0}, {"date": "2025-04-17", "close": 2.54, "volume": 853988.0}, {"date": "2025-04-22", "close": 2.47, "volume": 991414.0}, {"date": "2025-04-23", "close": 2.57, "volume": 594969.0}, {"date": "2025-04-24", "close": 2.57, "volume": 234129.0}, {"date": "2025-04-28", "close": 2.62, "volume": 518834.0}, {"date": "2025-04-29", "close": 2.67, "volume": 544477.0}, {"date": "2025-04-30", "close": 2.71, "volume": 896262.0}, {"date": "2025-05-01", "close": 2.73, "volume": 508634.0}, {"date": "2025-05-02", "close": 2.73, "volume": 515361.0}, {"date": "2025-05-05", "close": 2.74, "volume": 1647861.0}, {"date": "2025-05-06", "close": 2.79, "volume": 493231.0}, {"date": "2025-05-07", "close": 3.3, "volume": 2859603.0}, {"date": "2025-05-08", "close": 2.98, "volume": 3167534.0}, {"date": "2025-05-09", "close": 3.09, "volume": 1430675.0}, {"date": "2025-05-12", "close": 3.04, "volume": 884649.0}, {"date": "2025-05-13", "close": 3.14, "volume": 822168.0}, {"date": "2025-05-14", "close": 3.18, "volume": 401510.0}, {"date": "2025-05-15", "close": 3.17, "volume": 523937.0}, {"date": "2025-05-16", "close": 3.23, "volume": 402562.0}, {"date": "2025-05-19", "close": 3.15, "volume": 539176.0}, {"date": "2025-05-20", "close": 3.17, "volume": 312445.0}, {"date": "2025-05-21", "close": 3.08, "volume": 1026473.0}, {"date": "2025-05-22", "close": 3.04, "volume": 336621.0}, {"date": "2025-05-23", "close": 3.04, "volume": 516342.0}, {"date": "2025-05-26", "close": 3.0, "volume": 180217.0}, {"date": "2025-05-27", "close": 3.07, "volume": 304535.0}, {"date": "2025-05-28", "close": 3.08, "volume": 264158.0}, {"date": "2025-05-29", "close": 3.12, "volume": 844303.0}, {"date": "2025-05-30", "close": 3.24, "volume": 1255091.0}, {"date": "2025-06-02", "close": 3.17, "volume": 950954.0}, {"date": "2025-06-03", "close": 3.41, "volume": 877945.0}, {"date": "2025-06-04", "close": 3.27, "volume": 768688.0}, {"date": "2025-06-05", "close": 3.31, "volume": 951993.0}, {"date": "2025-06-06", "close": 3.24, "volume": 457692.0}, {"date": "2025-06-10", "close": 3.26, "volume": 358025.0}, {"date": "2025-06-11", "close": 3.23, "volume": 481761.0}, {"date": "2025-06-12", "close": 3.27, "volume": 668170.0}, {"date": "2025-06-13", "close": 3.15, "volume": 622747.0}, {"date": "2025-06-16", "close": 3.18, "volume": 922730.0}, {"date": "2025-06-17", "close": 3.16, "volume": 3177284.0}, {"date": "2025-06-18", "close": 3.24, "volume": 7342265.0}, {"date": "2025-06-19", "close": 3.57, "volume": 1856858.0}, {"date": "2025-06-20", "close": 3.71, "volume": 1537753.0}, {"date": "2025-06-23", "close": 3.69, "volume": 939402.0}, {"date": "2025-06-24", "close": 3.74, "volume": 600204.0}, {"date": "2025-06-25", "close": 3.76, "volume": 507226.0}, {"date": "2025-06-26", "close": 3.78, "volume": 427851.0}, {"date": "2025-06-27", "close": 3.8, "volume": 569844.0}, {"date": "2025-06-30", "close": 3.79, "volume": 483819.0}, {"date": "2025-07-01", "close": 3.75, "volume": 598167.0}, {"date": "2025-07-02", "close": 3.79, "volume": 564591.0}, {"date": "2025-07-03", "close": 3.8, "volume": 782147.0}, {"date": "2025-07-04", "close": 3.79, "volume": 247435.0}, {"date": "2025-07-07", "close": 3.78, "volume": 252252.0}, {"date": "2025-07-08", "close": 3.82, "volume": 703467.0}, {"date": "2025-07-09", "close": 3.83, "volume": 485223.0}, {"date": "2025-07-10", "close": 3.85, "volume": 466848.0}, {"date": "2025-07-11", "close": 3.83, "volume": 280568.0}, {"date": "2025-07-14", "close": 3.85, "volume": 294310.0}, {"date": "2025-07-15", "close": 3.8, "volume": 283484.0}, {"date": "2025-07-16", "close": 3.78, "volume": 235658.0}, {"date": "2025-07-17", "close": 3.82, "volume": 332579.0}, {"date": "2025-07-18", "close": 3.8, "volume": 290485.0}, {"date": "2025-07-21", "close": 3.82, "volume": 236258.0}, {"date": "2025-07-22", "close": 3.76, "volume": 365355.0}, {"date": "2025-07-23", "close": 3.75, "volume": 268945.0}, {"date": "2025-07-24", "close": 3.81, "volume": 380016.0}, {"date": "2025-07-25", "close": 3.84, "volume": 201369.0}, {"date": "2025-07-28", "close": 3.81, "volume": 323179.0}, {"date": "2025-07-29", "close": 3.89, "volume": 678737.0}, {"date": "2025-07-30", "close": 3.74, "volume": 314394.0}, {"date": "2025-07-31", "close": 3.74, "volume": 326283.0}, {"date": "2025-08-01", "close": 3.71, "volume": 257990.0}, {"date": "2025-08-04", "close": 3.67, "volume": 218005.0}, {"date": "2025-08-05", "close": 3.83, "volume": 346969.0}, {"date": "2025-08-06", "close": 3.8, "volume": 299000.0}, {"date": "2025-08-07", "close": 3.81, "volume": 333182.0}, {"date": "2025-08-08", "close": 3.84, "volume": 492357.0}, {"date": "2025-08-11", "close": 3.86, "volume": 282142.0}, {"date": "2025-08-12", "close": 3.82, "volume": 376590.0}, {"date": "2025-08-13", "close": 3.8, "volume": 403515.0}, {"date": "2025-08-14", "close": 3.77, "volume": 248825.0}, {"date": "2025-08-15", "close": 3.88, "volume": 221594.0}, {"date": "2025-08-18", "close": 3.92, "volume": 302712.0}, {"date": "2025-08-19", "close": 3.9, "volume": 118742.0}, {"date": "2025-08-20", "close": 3.84, "volume": 233135.0}, {"date": "2025-08-21", "close": 3.91, "volume": 202393.0}, {"date": "2025-08-22", "close": 3.96, "volume": 491920.0}, {"date": "2025-08-25", "close": 4.03, "volume": 676274.0}, {"date": "2025-08-26", "close": 4.76, "volume": 2950351.0}, {"date": "2025-08-27", "close": 5.02, "volume": 1797527.0}, {"date": "2025-08-28", "close": 5.05, "volume": 1277133.0}, {"date": "2025-08-29", "close": 4.98, "volume": 961408.0}, {"date": "2025-09-01", "close": 4.86, "volume": 943030.0}, {"date": "2025-09-02", "close": 4.92, "volume": 556788.0}, {"date": "2025-09-03", "close": 5.02, "volume": 1092098.0}, {"date": "2025-09-04", "close": 5.18, "volume": 1090761.0}, {"date": "2025-09-05", "close": 5.02, "volume": 719599.0}, {"date": "2025-09-08", "close": 5.05, "volume": 676409.0}, {"date": "2025-09-09", "close": 4.92, "volume": 229053.0}, {"date": "2025-09-10", "close": 4.97, "volume": 388612.0}, {"date": "2025-09-11", "close": 5.01, "volume": 453444.0}, {"date": "2025-09-12", "close": 4.97, "volume": 888532.0}, {"date": "2025-09-15", "close": 4.95, "volume": 413459.0}, {"date": "2025-09-16", "close": 5.0, "volume": 959960.0}, {"date": "2025-09-17", "close": 4.95, "volume": 491908.0}, {"date": "2025-09-18", "close": 4.99, "volume": 552738.0}, {"date": "2025-09-19", "close": 5.02, "volume": 2331234.0}, {"date": "2025-09-22", "close": 4.86, "volume": 416758.0}, {"date": "2025-09-23", "close": 4.91, "volume": 339762.0}, {"date": "2025-09-24", "close": 4.87, "volume": 265424.0}, {"date": "2025-09-25", "close": 4.9, "volume": 225822.0}, {"date": "2025-09-26", "close": 4.83, "volume": 202019.0}, {"date": "2025-09-29", "close": 4.84, "volume": 299401.0}, {"date": "2025-09-30", "close": 4.91, "volume": 946699.0}, {"date": "2025-10-01", "close": 4.9, "volume": 221870.0}, {"date": "2025-10-02", "close": 4.97, "volume": 917159.0}, {"date": "2025-10-03", "close": 5.04, "volume": 280453.0}, {"date": "2025-10-06", "close": 5.01, "volume": 175167.0}, {"date": "2025-10-07", "close": 5.21, "volume": 614396.0}, {"date": "2025-10-08", "close": 5.08, "volume": 436847.0}, {"date": "2025-10-09", "close": 5.04, "volume": 337340.0}, {"date": "2025-10-10", "close": 5.06, "volume": 386264.0}, {"date": "2025-10-13", "close": 4.98, "volume": 381953.0}, {"date": "2025-10-14", "close": 5.0, "volume": 248517.0}, {"date": "2025-10-15", "close": 4.96, "volume": 187432.0}, {"date": "2025-10-16", "close": 4.96, "volume": 218721.0}, {"date": "2025-10-17", "close": 4.91, "volume": 267441.0}, {"date": "2025-10-20", "close": 4.93, "volume": 143933.0}, {"date": "2025-10-21", "close": 4.96, "volume": 451044.0}, {"date": "2025-10-22", "close": 4.94, "volume": 844342.0}, {"date": "2025-10-23", "close": 4.97, "volume": 250840.0}, {"date": "2025-10-24", "close": 4.88, "volume": 273073.0}, {"date": "2025-10-27", "close": 4.88, "volume": 266364.0}, {"date": "2025-10-28", "close": 4.84, "volume": 1106029.0}, {"date": "2025-10-29", "close": 4.87, "volume": 191210.0}, {"date": "2025-10-30", "close": 4.8, "volume": 240961.0}, {"date": "2025-10-31", "close": 4.87, "volume": 237347.0}, {"date": "2025-11-03", "close": 4.85, "volume": 127657.0}, {"date": "2025-11-04", "close": 4.79, "volume": 190226.0}, {"date": "2025-11-05", "close": 4.72, "volume": 271617.0}, {"date": "2025-11-06", "close": 4.74, "volume": 256098.0}, {"date": "2025-11-07", "close": 4.78, "volume": 295436.0}, {"date": "2025-11-10", "close": 4.79, "volume": 275352.0}, {"date": "2025-11-11", "close": 4.84, "volume": 557764.0}, {"date": "2025-11-12", "close": 4.65, "volume": 528913.0}, {"date": "2025-11-13", "close": 4.62, "volume": 335527.0}, {"date": "2025-11-14", "close": 4.59, "volume": 880487.0}, {"date": "2025-11-17", "close": 4.57, "volume": 567785.0}, {"date": "2025-11-18", "close": 4.49, "volume": 4795793.0}, {"date": "2025-11-19", "close": 4.46, "volume": 411084.0}, {"date": "2025-11-20", "close": 4.55, "volume": 244704.0}, {"date": "2025-11-21", "close": 4.45, "volume": 447008.0}, {"date": "2025-11-24", "close": 4.52, "volume": 723315.0}, {"date": "2025-11-25", "close": 4.59, "volume": 188508.0}, {"date": "2025-11-26", "close": 4.7, "volume": 320971.0}, {"date": "2025-11-27", "close": 4.65, "volume": 630783.0}, {"date": "2025-11-28", "close": 4.62, "volume": 564824.0}, {"date": "2025-12-01", "close": 4.47, "volume": 306970.0}, {"date": "2025-12-02", "close": 4.5, "volume": 508797.0}, {"date": "2025-12-03", "close": 4.44, "volume": 312223.0}, {"date": "2025-12-04", "close": 4.4, "volume": 509305.0}, {"date": "2025-12-05", "close": 4.41, "volume": 343012.0}, {"date": "2025-12-08", "close": 4.47, "volume": 489637.0}, {"date": "2025-12-09", "close": 4.41, "volume": 749841.0}, {"date": "2025-12-10", "close": 4.38, "volume": 410413.0}, {"date": "2025-12-11", "close": 4.35, "volume": 359931.0}, {"date": "2025-12-12", "close": 4.26, "volume": 335405.0}, {"date": "2025-12-15", "close": 4.3, "volume": 321224.0}, {"date": "2025-12-16", "close": 4.3, "volume": 480502.0}, {"date": "2025-12-17", "close": 4.28, "volume": 636004.0}, {"date": "2025-12-18", "close": 4.28, "volume": 364981.0}, {"date": "2025-12-19", "close": 4.34, "volume": 884150.0}, {"date": "2025-12-22", "close": 4.37, "volume": 248089.0}, {"date": "2025-12-23", "close": 4.31, "volume": 584244.0}, {"date": "2025-12-24", "close": 4.34, "volume": 143102.0}, {"date": "2025-12-29", "close": 4.29, "volume": 136465.0}, {"date": "2025-12-30", "close": 4.29, "volume": 200520.0}, {"date": "2025-12-31", "close": 4.25, "volume": 147268.0}, {"date": "2026-01-02", "close": 4.34, "volume": 107658.0}, {"date": "2026-01-05", "close": 4.18, "volume": 203470.0}, {"date": "2026-01-06", "close": 4.27, "volume": 444405.0}, {"date": "2026-01-07", "close": 4.36, "volume": 240397.0}, {"date": "2026-01-08", "close": 4.38, "volume": 238105.0}, {"date": "2026-01-09", "close": 4.34, "volume": 210207.0}, {"date": "2026-01-12", "close": 4.35, "volume": 142106.0}, {"date": "2026-01-13", "close": 4.32, "volume": 444374.0}, {"date": "2026-01-14", "close": 4.29, "volume": 132132.0}, {"date": "2026-01-15", "close": 4.25, "volume": 726225.0}, {"date": "2026-01-16", "close": 4.18, "volume": 273076.0}, {"date": "2026-01-19", "close": 4.09, "volume": 961872.0}, {"date": "2026-01-20", "close": 4.11, "volume": 793983.0}, {"date": "2026-01-21", "close": 4.08, "volume": 235506.0}, {"date": "2026-01-22", "close": 4.22, "volume": 283507.0}, {"date": "2026-01-23", "close": 4.17, "volume": 351102.0}, {"date": "2026-01-27", "close": 4.08, "volume": 373608.0}, {"date": "2026-01-28", "close": 4.0, "volume": 354071.0}, {"date": "2026-01-29", "close": 3.9, "volume": 428348.0}, {"date": "2026-01-30", "close": 3.9, "volume": 1100410.0}, {"date": "2026-02-02", "close": 3.88, "volume": 239663.0}, {"date": "2026-02-03", "close": 3.89, "volume": 2383564.0}, {"date": "2026-02-04", "close": 3.98, "volume": 681312.0}, {"date": "2026-02-05", "close": 3.98, "volume": 187724.0}, {"date": "2026-02-06", "close": 3.84, "volume": 359876.0}, {"date": "2026-02-09", "close": 4.04, "volume": 351047.0}, {"date": "2026-02-10", "close": 4.04, "volume": 345304.0}, {"date": "2026-02-11", "close": 4.02, "volume": 159711.0}, {"date": "2026-02-12", "close": 3.93, "volume": 234454.0}, {"date": "2026-02-13", "close": 3.87, "volume": 178641.0}, {"date": "2026-02-16", "close": 3.92, "volume": 196681.0}, {"date": "2026-02-17", "close": 3.95, "volume": 193315.0}, {"date": "2026-02-18", "close": 3.98, "volume": 444808.0}, {"date": "2026-02-19", "close": 3.98, "volume": 337054.0}, {"date": "2026-02-20", "close": 3.91, "volume": 449403.0}, {"date": "2026-02-23", "close": 3.87, "volume": 697018.0}, {"date": "2026-02-24", "close": 4.17, "volume": 1270745.0}, {"date": "2026-02-25", "close": 4.44, "volume": 770277.0}, {"date": "2026-02-26", "close": 4.56, "volume": 753240.0}, {"date": "2026-02-27", "close": 4.53, "volume": 788814.0}, {"date": "2026-03-02", "close": 4.72, "volume": 633816.0}, {"date": "2026-03-03", "close": 4.61, "volume": 616074.0}, {"date": "2026-03-04", "close": 4.53, "volume": 878387.0}, {"date": "2026-03-05", "close": 4.44, "volume": 840664.0}, {"date": "2026-03-06", "close": 4.38, "volume": 439140.0}, {"date": "2026-03-09", "close": 4.2, "volume": 410305.0}, {"date": "2026-03-10", "close": 4.2, "volume": 701757.0}, {"date": "2026-03-11", "close": 4.15, "volume": 370318.0}, {"date": "2026-03-12", "close": 4.08, "volume": 707312.0}, {"date": "2026-03-13", "close": 3.96, "volume": 1020507.0}, {"date": "2026-03-16", "close": 3.93, "volume": 470693.0}, {"date": "2026-03-17", "close": 3.91, "volume": 249051.0}, {"date": "2026-03-18", "close": 3.94, "volume": 266971.0}, {"date": "2026-03-19", "close": 3.89, "volume": 481675.0}, {"date": "2026-03-20", "close": 3.85, "volume": 1096165.0}, {"date": "2026-03-23", "close": 3.74, "volume": 324969.0}, {"date": "2026-03-24", "close": 3.8, "volume": 291827.0}, {"date": "2026-03-25", "close": 3.92, "volume": 290501.0}, {"date": "2026-03-26", "close": 3.91, "volume": 561207.0}, {"date": "2026-03-27", "close": 3.82, "volume": 338943.0}, {"date": "2026-03-30", "close": 3.8, "volume": 289699.0}, {"date": "2026-03-31", "close": 3.9, "volume": 437799.0}, {"date": "2026-04-01", "close": 3.86, "volume": 911785.0}, {"date": "2026-04-02", "close": 3.79, "volume": 305321.0}, {"date": "2026-04-07", "close": 3.78, "volume": 1026565.0}, {"date": "2026-04-08", "close": 3.98, "volume": 550596.0}, {"date": "2026-04-09", "close": 4.09, "volume": 749143.0}, {"date": "2026-04-10", "close": 4.0, "volume": 281735.0}, {"date": "2026-04-13", "close": 3.97, "volume": 668091.0}, {"date": "2026-04-14", "close": 3.95, "volume": 468040.0}, {"date": "2026-04-15", "close": 3.97, "volume": 656629.0}, {"date": "2026-04-16", "close": 3.88, "volume": 947220.0}, {"date": "2026-04-17", "close": 3.93, "volume": 763931.0}, {"date": "2026-04-20", "close": 3.99, "volume": 349708.0}, {"date": "2026-04-21", "close": 4.02, "volume": 250842.0}, {"date": "2026-04-22", "close": 3.95, "volume": 299457.0}, {"date": "2026-04-23", "close": 3.96, "volume": 477086.0}, {"date": "2026-04-24", "close": 3.9, "volume": 413021.0}, {"date": "2026-04-27", "close": 3.82, "volume": 208172.0}, {"date": "2026-04-28", "close": 3.84, "volume": 274741.0}, {"date": "2026-04-29", "close": 3.87, "volume": 586747.0}, {"date": "2026-04-30", "close": 3.84, "volume": 397919.0}, {"date": "2026-05-01", "close": 3.89, "volume": 527648.0}, {"date": "2026-05-04", "close": 3.87, "volume": 298085.0}, {"date": "2026-05-05", "close": 3.81, "volume": 151611.0}, {"date": "2026-05-06", "close": 3.87, "volume": 211143.0}, {"date": "2026-05-07", "close": 4.05, "volume": 887083.0}, {"date": "2026-05-08", "close": 4.0, "volume": 1003475.0}, {"date": "2026-05-11", "close": 4.1, "volume": 577736.0}, {"date": "2026-05-12", "close": 4.09, "volume": 1151889.0}, {"date": "2026-05-13", "close": 4.03, "volume": 479791.0}, {"date": "2026-05-14", "close": 3.99, "volume": 528071.0}, {"date": "2026-05-15", "close": 4.07, "volume": 111789.0}, {"date": "2026-05-18", "close": 4.0, "volume": 507888.0}, {"date": "2026-05-19", "close": 4.03, "volume": 181248.0}, {"date": "2026-05-20", "close": 4.01, "volume": 505878.0}, {"date": "2026-05-21", "close": 4.1, "volume": 903293.0}, {"date": "2026-05-22", "close": 4.15, "volume": 192762.0}, {"date": "2026-05-25", "close": 4.08, "volume": 192691.0}, {"date": "2026-05-26", "close": 4.2, "volume": 383867.0}, {"date": "2026-05-27", "close": 4.27, "volume": 443389.0}, {"date": "2026-05-28", "close": 4.28, "volume": 529318.0}, {"date": "2026-05-29", "close": 4.5, "volume": 1310959.0}, {"date": "2026-06-01", "close": 4.25, "volume": 852677.0}, {"date": "2026-06-02", "close": 4.24, "volume": 542154.0}, {"date": "2026-06-03", "close": 4.29, "volume": 496195.0}, {"date": "2026-06-04", "close": 4.29, "volume": 656893.0}, {"date": "2026-06-05", "close": 4.2, "volume": 1168055.0}, {"date": "2026-06-09", "close": 4.2, "volume": 1838148.0}, {"date": "2026-06-10", "close": 4.25, "volume": 801090.0}, {"date": "2026-06-11", "close": 4.2, "volume": 760387.0}, {"date": "2026-06-12", "close": 4.22, "volume": 561802.0}, {"date": "2026-06-15", "close": 4.36, "volume": 361130.0}, {"date": "2026-06-16", "close": 4.41, "volume": 405566.0}, {"date": "2026-06-17", "close": 4.47, "volume": 470240.0}, {"date": "2026-06-18", "close": 4.5, "volume": 607872.0}, {"date": "2026-06-19", "close": 4.4, "volume": 441795.0}, {"date": "2026-06-22", "close": 4.39, "volume": 336110.0}, {"date": "2026-06-23", "close": 4.34, "volume": 355470.0}, {"date": "2026-06-24", "close": 4.38, "volume": 515675.0}, {"date": "2026-06-25", "close": 4.34, "volume": 440272.0}, {"date": "2026-06-26", "close": 4.29, "volume": 691866.0}, {"date": "2026-06-29", "close": 4.38, "volume": 570537.0}, {"date": "2026-06-30", "close": 4.47, "volume": 841853.0}, {"date": "2026-07-01", "close": 4.44, "volume": 714417.0}, {"date": "2026-07-02", "close": 4.35, "volume": 568288.0}, {"date": "2026-07-03", "close": 4.33, "volume": 190373.0}, {"date": "2026-07-06", "close": 4.26, "volume": 284054.0}, {"date": "2026-07-07", "close": 4.32, "volume": 363774.0}, {"date": "2026-07-08", "close": 4.33, "volume": 506679.0}, {"date": "2026-07-09", "close": 4.31, "volume": 392787.0}, {"date": "2026-07-10", "close": 4.34, "volume": 287562.0}, {"date": "2026-07-13", "close": 4.28, "volume": 315013.0}, {"date": "2026-07-14", "close": 4.22, "volume": 273456.0}, {"date": "2026-07-15", "close": 4.23, "volume": 235716.0}, {"date": "2026-07-16", "close": 4.26, "volume": 384879.0}, {"date": "2026-07-17", "close": 4.28, "volume": 316942.0}, {"date": "2026-07-20", "close": 4.28, "volume": 118896.0}, {"date": "2026-07-21", "close": 4.23, "volume": 298316.0}, {"date": "2026-07-22", "close": 4.27, "volume": 147348.0}, {"date": "2026-07-23", "close": 4.28, "volume": 175695.0}, {"date": "2026-07-24", "close": 4.27, "volume": 292659.0}, {"date": "2026-07-27", "close": 4.28, "volume": 107715.0}, {"date": "2026-07-28", "close": 4.36, "volume": 357818.0}, {"date": "2026-07-29", "close": 4.45, "volume": 794848.0}, {"date": "2026-07-30", "close": 4.44, "volume": 268251.0}, {"date": "2026-07-31", "close": 4.43, "volume": 159713.0}, {"date": "2026-08-03", "close": 4.43, "volume": 93761.0}, {"date": "2026-08-04", "close": 4.53, "volume": 341554.0}, {"date": "2026-08-05", "close": 4.52, "volume": 378981.0}, {"date": "2026-08-06", "close": 4.52, "volume": 136287.0}, {"date": "2026-08-07", "close": 4.66, "volume": 213915.0}, {"date": "2026-08-10", "close": 4.72, "volume": 217300.0}, {"date": "2026-08-11", "close": 4.68, "volume": 260924.0}, {"date": "2026-08-12", "close": 4.68, "volume": 266285.0}, {"date": "2026-08-13", "close": 4.69, "volume": 170772.0}, {"date": "2026-08-14", "close": 4.73, "volume": 154709.0}, {"date": "2026-08-17", "close": 4.69, "volume": 153404.0}, {"date": "2026-08-18", "close": 4.6, "volume": 406982.0}, {"date": "2026-08-19", "close": 4.54, "volume": 540729.0}, {"date": "2026-08-20", "close": 4.63, "volume": 348786.0}, {"date": "2026-08-21", "close": 4.68, "volume": 218355.0}, {"date": "2026-08-24", "close": 4.76, "volume": 439105.0}, {"date": "2026-08-25", "close": 4.78, "volume": 276267.0}, {"date": "2026-08-26", "close": 4.55, "volume": 2105050.0}, {"date": "2026-08-27", "close": 4.39, "volume": 1856363.0}, {"date": "2026-08-28", "close": 4.31, "volume": 480499.0}, {"date": "2026-08-31", "close": 4.25, "volume": 550181.0}, {"date": "2026-09-01", "close": 4.17, "volume": 438273.0}, {"date": "2026-09-02", "close": 4.1, "volume": 1720785.0}, {"date": "2026-09-03", "close": 4.12, "volume": 492145.0}, {"date": "2026-09-04", "close": 4.15, "volume": 444081.0}, {"date": "2026-09-07", "close": 4.14, "volume": 1287273.0}], "refreshing": true}