{"ticker": "NEC", "overview": {"name": "Nine Entertainment CO. Holdings Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NEC", "has_prices": true, "as_of": "2026-09-07", "last": 0.89, "prev_close": 0.915, "change": -0.025000000000000022, "change_pct": -0.027322404371584723, "session_volume": 8140981.0, "vwap_5": 0.9565693944270497, "vwap_20": 0.9728380463444002, "vwap_60": 0.9533777248420794, "vwap_250": 1.0342917533882914, "high_52w": 1.22, "low_52w": 0.85, "avg_volume_20": 6957036.85, "sessions": 400, "market_cap": {"value": 1260680888.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151392", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NEC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151392", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "ASX-03143447", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings 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 files a director's interest notice on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143447", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57104}, {"id": "ASX-03143410", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "Andrew Lancaster", "who_key": "Andrew Lancaster", "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": "Andrew Lancaster just moved their NEC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143410", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57104}, {"id": "ASX-03138349", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "Leigh Terry", "who_key": "Leigh Terry", "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": "Leigh Terry files a director's interest notice on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138349", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75824}, {"id": "ASX-03136656", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings 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 files a director's interest notice on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136656", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81584}, {"id": "ASX-03132600", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "Matthew Stanton", "who_key": "Matthew Stanton", "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": "Matthew Stanton files a director's interest notice on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132600", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "ASX-03132522", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132522", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "ASX-03130124", "src": "ASX", "ticker": "NEC", "cik": "", "company": "Nine Entertainment CO. Holdings Limited", "company_raw": "Nine Entertainment CO. Holdings Limited", "who": "Leigh Terry", "who_key": "Leigh Terry", "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": "Leigh Terry files a director's interest notice on NEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130124", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Lancaster", "notice_type": "3Y", "direct_shares": 122500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139351-2A1698995", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lancaster", "notice_type": "3Y", "direct_shares": 122500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139388-2A1699011", "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": 9.93, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107765-2A1682387", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Halios-Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Longstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Tonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Longstaff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mandy Pattinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Stanton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Tonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samantha Lewis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Stanton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Tonagh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mandy Pattinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy Longstaff", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine West", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lancaster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Sneesby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Sneesby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Costello", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Sneesby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Sneesby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/nec", "needs_ocr": 0}], "directors": [{"name": "Catherine West", "first_seen": "2016-05-09", "last_seen": "2024-11-11", "status": "current", "notices": 4}, {"name": "Mandy Pattinson", "first_seen": "2023-08-01", "last_seen": "2025-09-15", "status": "current", "notices": 3}, {"name": "Peter Tonagh", "first_seen": "2025-01-13", "last_seen": "2026-03-09", "status": "current", "notices": 3}, {"name": "Timothy Longstaff", "first_seen": "2025-01-01", "last_seen": "2026-03-10", "status": "current", "notices": 3}, {"name": "Matthew Stanton", "first_seen": "2025-03-12", "last_seen": "2026-03-12", "status": "current", "notices": 5}, {"name": "Chris Halios-Lewis", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Andrew Lancaster", "first_seen": "2021-03-31", "last_seen": "2026-09-24", "status": "current", "notices": 7}, {"name": "D Haslingden", "first_seen": "2014-10-08", "last_seen": "2014-12-17", "status": "past", "notices": 3}, {"name": "H Marks", "first_seen": "2015-09-02", "last_seen": "2015-09-02", "status": "past", "notices": 1}, {"name": "H Kramer", "first_seen": "2015-09-02", "last_seen": "2015-09-02", "status": "past", "notices": 1}, {"name": "Kevin Crowe", "first_seen": "2015-11-13", "last_seen": "2015-11-13", "status": "past", "notices": 1}, {"name": "D Gyngell", "first_seen": "2015-09-08", "last_seen": "2015-12-13", "status": "past", "notices": 2}, {"name": "David Haslingden", "first_seen": "2016-02-29", "last_seen": "2016-02-29", "status": "past", "notices": 1}, {"name": "P Costello", "first_seen": "2016-04-10", "last_seen": "2016-04-10", "status": "past", "notices": 1}, {"name": "Steve Martinez", "first_seen": "2016-05-09", "last_seen": "2016-05-09", "status": "past", "notices": 1}, {"name": "Holly Kramer", "first_seen": "2015-05-05", "last_seen": "2017-02-02", "status": "past", "notices": 3}, {"name": "Elizabeth Gaines", "first_seen": "2016-02-29", "last_seen": "2017-02-02", "status": "past", "notices": 2}, {"name": "Janette Kendall", "first_seen": "2017-06-04", "last_seen": "2018-12-07", "status": "past", "notices": 5}, {"name": "David Gyngell", "first_seen": "2016-12-19", "last_seen": "2018-12-07", "status": "past", "notices": 2}, {"name": "Mickie Rosen", "first_seen": "2018-12-07", "last_seen": "2019-12-04", "status": "past", "notices": 2}, {"name": "Patrick Allaway", "first_seen": "2018-12-07", "last_seen": "2021-03-31", "status": "past", "notices": 3}, {"name": "Hugh Marks", "first_seen": "2016-08-29", "last_seen": "2021-03-31", "status": "past", "notices": 10}, {"name": "Nick Falloon", "first_seen": "2022-05-10", "last_seen": "2022-06-23", "status": "past", "notices": 2}, {"name": "Nicholas Falloon", "first_seen": "2018-12-07", "last_seen": "2022-11-10", "status": "past", "notices": 4}, {"name": "Peter Costello", "first_seen": "2015-11-24", "last_seen": "2024-06-10", "status": "past", "notices": 2}, {"name": "Mike Sneesby", "first_seen": "2021-03-31", "last_seen": "2024-09-30", "status": "past", "notices": 10}, {"name": "Samantha Lewis", "first_seen": "2017-03-19", "last_seen": "2025-06-01", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-12", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147333-2A1703590"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - NEC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143100-2A1701056"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice A Lancaster - corrected", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139388-2A1699011"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Andrew Lancaster", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139351-2A1698995"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139026-2A1698758"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135640-2A1697228"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Leigh Terry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134290-2A1696585"}], "performance": {"ticker": "NEC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-12-06", "close": 1.98, "volume": 47930820.0}, {"date": "2013-12-09", "close": 2.0, "volume": 5956151.0}, {"date": "2013-12-10", "close": 1.93, "volume": 9712156.0}, {"date": "2013-12-11", "close": 1.905, "volume": 8710350.0}, {"date": "2013-12-12", "close": 1.87, "volume": 9426580.0}, {"date": "2013-12-13", "close": 1.87, "volume": 7503836.0}, {"date": "2013-12-16", "close": 1.885, "volume": 659771.0}, {"date": "2013-12-17", "close": 1.92, "volume": 1729065.0}, {"date": "2013-12-18", "close": 1.98, "volume": 2571472.0}, {"date": "2013-12-19", "close": 1.96, "volume": 3789060.0}, {"date": "2013-12-20", "close": 1.98, "volume": 2155941.0}, {"date": "2013-12-23", "close": 1.97, "volume": 1061354.0}, {"date": "2013-12-24", "close": 1.98, "volume": 325726.0}, {"date": "2013-12-27", "close": 1.99, "volume": 79921.0}, {"date": "2013-12-30", "close": 1.985, "volume": 429623.0}, {"date": "2013-12-31", "close": 1.97, "volume": 601688.0}, {"date": "2014-01-02", "close": 1.975, "volume": 258574.0}, {"date": "2014-01-03", "close": 1.975, "volume": 874067.0}, {"date": "2014-01-06", "close": 1.98, "volume": 878913.0}, {"date": "2014-01-07", "close": 1.98, "volume": 735215.0}, {"date": "2014-01-08", "close": 2.0, "volume": 3362896.0}, {"date": "2014-01-09", "close": 1.985, "volume": 1707824.0}, {"date": "2014-01-10", "close": 1.98, "volume": 311817.0}, {"date": "2014-01-13", "close": 1.975, "volume": 123832.0}, {"date": "2014-01-14", "close": 1.975, "volume": 302690.0}, {"date": "2014-01-15", "close": 1.965, "volume": 631804.0}, {"date": "2014-01-16", "close": 2.01, "volume": 10400417.0}, {"date": "2014-01-17", "close": 2.01, "volume": 730033.0}, {"date": "2014-01-20", "close": 2.0, "volume": 3871834.0}, {"date": "2014-01-21", "close": 2.09, "volume": 7597665.0}, {"date": "2014-01-22", "close": 2.15, "volume": 9664827.0}, {"date": "2014-01-23", "close": 2.17, "volume": 9838117.0}, {"date": "2014-01-24", "close": 2.15, "volume": 2202572.0}, {"date": "2014-01-28", "close": 2.15, "volume": 3197309.0}, {"date": "2014-01-29", "close": 2.2, "volume": 2544997.0}, {"date": "2014-01-30", "close": 2.17, "volume": 492927.0}, {"date": "2014-01-31", "close": 2.2, "volume": 6717520.0}, {"date": "2014-02-03", "close": 2.2, "volume": 2458609.0}, {"date": "2014-02-04", "close": 2.18, "volume": 3599989.0}, {"date": "2014-02-05", "close": 2.19, "volume": 1285360.0}, {"date": "2014-02-06", "close": 2.16, "volume": 9656523.0}, {"date": "2014-02-07", "close": 2.18, "volume": 1336409.0}, {"date": "2014-02-10", "close": 2.18, "volume": 2704878.0}, {"date": "2014-02-11", "close": 2.17, "volume": 1298532.0}, {"date": "2014-02-12", "close": 2.19, "volume": 776125.0}, {"date": "2014-02-13", "close": 2.22, "volume": 10656953.0}, {"date": "2014-02-14", "close": 2.23, "volume": 5107339.0}, {"date": "2014-02-17", "close": 2.23, "volume": 3284058.0}, {"date": "2014-02-18", "close": 2.24, "volume": 5869904.0}, {"date": "2014-02-19", "close": 2.22, "volume": 24785999.0}, {"date": "2014-02-20", "close": 2.24, "volume": 4590960.0}, {"date": "2014-02-21", "close": 2.28, "volume": 5603533.0}, {"date": "2014-02-24", "close": 2.28, "volume": 3725124.0}, {"date": "2014-02-25", "close": 2.29, "volume": 2744399.0}, {"date": "2014-02-26", "close": 2.28, "volume": 2050134.0}, {"date": "2014-02-27", "close": 2.29, "volume": 13162999.0}, {"date": "2014-02-28", "close": 2.29, "volume": 5053078.0}, {"date": "2014-03-03", "close": 2.3, "volume": 8859256.0}, {"date": "2014-03-04", "close": 2.31, "volume": 8772637.0}, {"date": "2014-03-05", "close": 2.35, "volume": 17341780.0}, {"date": "2014-03-06", "close": 2.36, "volume": 5396397.0}, {"date": "2014-03-07", "close": 2.37, "volume": 5375123.0}, {"date": "2014-03-10", "close": 2.36, "volume": 10743801.0}, {"date": "2014-03-11", "close": 2.37, "volume": 9991585.0}, {"date": "2014-03-12", "close": 2.38, "volume": 23955154.0}, {"date": "2014-03-13", "close": 2.39, "volume": 13057671.0}, {"date": "2014-03-14", "close": 2.38, "volume": 6115373.0}, {"date": "2014-03-17", "close": 2.36, "volume": 9127839.0}, {"date": "2014-03-18", "close": 2.35, "volume": 4741518.0}, {"date": "2014-03-19", "close": 2.31, "volume": 5042992.0}, {"date": "2014-03-20", "close": 2.34, "volume": 4040207.0}, {"date": "2014-03-21", "close": 2.33, "volume": 11711402.0}, {"date": "2014-03-24", "close": 2.32, "volume": 2403290.0}, {"date": "2014-03-25", "close": 2.3, "volume": 2462996.0}, {"date": "2014-03-26", "close": 2.3, "volume": 3321654.0}, {"date": "2014-03-27", "close": 2.29, "volume": 3117696.0}, {"date": "2014-03-28", "close": 2.29, "volume": 2114041.0}, {"date": "2014-03-31", "close": 2.34, "volume": 1471848.0}, {"date": "2014-04-01", "close": 2.37, "volume": 2681278.0}, {"date": "2014-04-02", "close": 2.32, "volume": 1583475.0}, {"date": "2014-04-03", "close": 2.29, "volume": 3093693.0}, {"date": "2014-04-04", "close": 2.34, "volume": 1841125.0}, {"date": "2014-04-07", "close": 2.37, "volume": 2334156.0}, {"date": "2014-04-08", "close": 2.3, "volume": 896040.0}, {"date": "2014-04-09", "close": 2.31, "volume": 2158008.0}, {"date": "2014-04-10", "close": 2.32, "volume": 2174219.0}, {"date": "2014-04-11", "close": 2.3, "volume": 2908612.0}, {"date": "2014-04-14", "close": 2.27, "volume": 1581501.0}, {"date": "2014-04-15", "close": 2.26, "volume": 1722697.0}, {"date": "2014-04-16", "close": 2.34, "volume": 4005296.0}, {"date": "2014-04-17", "close": 2.36, "volume": 1894241.0}, {"date": "2014-04-22", "close": 2.36, "volume": 1765787.0}, {"date": "2014-04-23", "close": 2.37, "volume": 1540375.0}, {"date": "2014-04-24", "close": 2.37, "volume": 1180202.0}, {"date": "2014-04-28", "close": 2.35, "volume": 4418928.0}, {"date": "2014-04-29", "close": 2.34, "volume": 4912822.0}, {"date": "2014-04-30", "close": 2.34, "volume": 2596252.0}, {"date": "2014-05-01", "close": 2.35, "volume": 1420373.0}, {"date": "2014-05-02", "close": 2.33, "volume": 2116334.0}, {"date": "2014-05-05", "close": 2.33, "volume": 1708745.0}, {"date": "2014-05-06", "close": 2.29, "volume": 2153678.0}, {"date": "2014-05-07", "close": 2.32, "volume": 2162112.0}, {"date": "2014-05-08", "close": 2.29, "volume": 1235485.0}, {"date": "2014-05-09", "close": 2.27, "volume": 949528.0}, {"date": "2014-05-12", "close": 2.25, "volume": 2758651.0}, {"date": "2014-05-13", "close": 2.3, "volume": 759126.0}, {"date": "2014-05-14", "close": 2.28, "volume": 528931.0}, {"date": "2014-05-15", "close": 2.32, "volume": 1778138.0}, {"date": "2014-05-16", "close": 2.25, "volume": 1093222.0}, {"date": "2014-05-19", "close": 2.25, "volume": 2028240.0}, {"date": "2014-05-20", "close": 2.25, "volume": 2128042.0}, {"date": "2014-05-21", "close": 2.23, "volume": 9903085.0}, {"date": "2014-05-22", "close": 2.25, "volume": 1090688.0}, {"date": "2014-05-23", "close": 2.19, "volume": 9141263.0}, {"date": "2014-05-26", "close": 2.19, "volume": 753273.0}, {"date": "2014-05-27", "close": 2.16, "volume": 1735786.0}, {"date": "2014-05-28", "close": 2.19, "volume": 1493417.0}, {"date": "2014-05-29", "close": 2.2, "volume": 3765462.0}, {"date": "2014-05-30", "close": 2.21, "volume": 19332116.0}, {"date": "2014-06-02", "close": 2.21, "volume": 2965643.0}, {"date": "2014-06-03", "close": 2.16, "volume": 1828670.0}, {"date": "2014-06-04", "close": 2.16, "volume": 2128591.0}, {"date": "2014-06-05", "close": 2.1, "volume": 11144792.0}, {"date": "2014-06-06", "close": 2.11, "volume": 3806615.0}, {"date": "2014-06-10", "close": 2.1, "volume": 1679584.0}, {"date": "2014-06-11", "close": 2.05, "volume": 2587315.0}, {"date": "2014-06-12", "close": 2.02, "volume": 3251236.0}, {"date": "2014-06-13", "close": 2.0, "volume": 2374335.0}, {"date": "2014-06-16", "close": 2.06, "volume": 1146465.0}, {"date": "2014-06-17", "close": 2.12, "volume": 3006388.0}, {"date": "2014-06-18", "close": 2.1, "volume": 1947410.0}, {"date": "2014-06-19", "close": 2.15, "volume": 2804893.0}, {"date": "2014-06-20", "close": 2.2, "volume": 5804256.0}, {"date": "2014-06-23", "close": 2.2, "volume": 4525026.0}, {"date": "2014-06-24", "close": 2.19, "volume": 1889656.0}, {"date": "2014-06-25", "close": 2.18, "volume": 1596793.0}, {"date": "2014-06-26", "close": 2.17, "volume": 1533927.0}, {"date": "2014-06-27", "close": 2.16, "volume": 694641.0}, {"date": "2014-06-30", "close": 2.16, "volume": 2561934.0}, {"date": "2014-07-01", "close": 2.09, "volume": 10025505.0}, {"date": "2014-07-02", "close": 2.11, "volume": 807338.0}, {"date": "2014-07-03", "close": 2.13, "volume": 1595909.0}, {"date": "2014-07-04", "close": 2.13, "volume": 832426.0}, {"date": "2014-07-07", "close": 2.13, "volume": 1691569.0}, {"date": "2014-07-08", "close": 2.11, "volume": 1243320.0}, {"date": "2014-07-09", "close": 2.12, "volume": 924885.0}, {"date": "2014-07-10", "close": 2.06, "volume": 1410583.0}, {"date": "2014-07-11", "close": 2.04, "volume": 937125.0}, {"date": "2014-07-14", "close": 2.09, "volume": 312279.0}, {"date": "2014-07-15", "close": 2.09, "volume": 601838.0}, {"date": "2014-07-16", "close": 2.09, "volume": 1598140.0}, {"date": "2014-07-17", "close": 2.1, "volume": 2486218.0}, {"date": "2014-07-18", "close": 2.08, "volume": 1286071.0}, {"date": "2014-07-21", "close": 2.1, "volume": 1092757.0}, {"date": "2014-07-22", "close": 2.13, "volume": 891061.0}, {"date": "2014-07-23", "close": 2.13, "volume": 1522324.0}, {"date": "2014-07-24", "close": 2.13, "volume": 1309005.0}, {"date": "2014-07-25", "close": 2.1, "volume": 981931.0}, {"date": "2014-07-28", "close": 2.12, "volume": 347613.0}, {"date": "2014-07-29", "close": 2.14, "volume": 590096.0}, {"date": "2014-07-30", "close": 2.14, "volume": 991122.0}, {"date": "2014-07-31", "close": 2.15, "volume": 1239891.0}, {"date": "2014-08-01", "close": 2.16, "volume": 1696164.0}, {"date": "2014-08-04", "close": 2.1, "volume": 844051.0}, {"date": "2014-08-05", "close": 2.08, "volume": 828414.0}, {"date": "2014-08-06", "close": 2.11, "volume": 643695.0}, {"date": "2014-08-07", "close": 2.1, "volume": 718975.0}, {"date": "2014-08-08", "close": 2.09, "volume": 1300901.0}, {"date": "2014-08-11", "close": 2.08, "volume": 902790.0}, {"date": "2014-08-12", "close": 2.15, "volume": 813790.0}, {"date": "2014-08-13", "close": 2.13, "volume": 480591.0}, {"date": "2014-08-14", "close": 2.14, "volume": 1246541.0}, {"date": "2014-08-15", "close": 2.1, "volume": 960003.0}, {"date": "2014-08-18", "close": 2.09, "volume": 1144661.0}, {"date": "2014-08-19", "close": 2.11, "volume": 1249249.0}, {"date": "2014-08-20", "close": 2.14, "volume": 615492.0}, {"date": "2014-08-21", "close": 2.13, "volume": 1687242.0}, {"date": "2014-08-22", "close": 2.13, "volume": 3881537.0}, {"date": "2014-08-25", "close": 2.15, "volume": 521245.0}, {"date": "2014-08-26", "close": 2.17, "volume": 615307.0}, {"date": "2014-08-27", "close": 2.1, "volume": 1036518.0}, {"date": "2014-08-28", "close": 2.03, "volume": 1965825.0}, {"date": "2014-08-29", "close": 2.06, "volume": 2687485.0}, {"date": "2014-09-01", "close": 2.1, "volume": 1713198.0}, {"date": "2014-09-02", "close": 2.15, "volume": 5120440.0}, {"date": "2014-09-03", "close": 2.12, "volume": 1767299.0}, {"date": "2014-09-04", "close": 2.12, "volume": 417339.0}, {"date": "2014-09-05", "close": 2.1, "volume": 1481611.0}, {"date": "2014-09-08", "close": 2.05, "volume": 952015.0}, {"date": "2014-09-09", "close": 2.05, "volume": 1311937.0}, {"date": "2014-09-10", "close": 2.03, "volume": 1482060.0}, {"date": "2014-09-11", "close": 2.03, "volume": 724654.0}, {"date": "2014-09-12", "close": 2.02, "volume": 2389107.0}, {"date": "2014-09-15", "close": 2.02, "volume": 1509796.0}, {"date": "2014-09-16", "close": 2.03, "volume": 864676.0}, {"date": "2014-09-17", "close": 2.05, "volume": 1556338.0}, {"date": "2014-09-18", "close": 2.13, "volume": 2559765.0}, {"date": "2014-09-19", "close": 2.16, "volume": 2364410.0}, {"date": "2014-09-22", "close": 2.12, "volume": 2038995.0}, {"date": "2014-09-23", "close": 2.14, "volume": 1325084.0}, {"date": "2014-09-24", "close": 2.09, "volume": 7329351.0}, {"date": "2014-09-25", "close": 2.07, "volume": 2997227.0}, {"date": "2014-09-26", "close": 2.05, "volume": 2263226.0}, {"date": "2014-09-29", "close": 2.0, "volume": 1966801.0}, {"date": "2014-09-30", "close": 2.04, "volume": 2055736.0}, {"date": "2014-10-01", "close": 2.06, "volume": 1315378.0}, {"date": "2014-10-02", "close": 2.09, "volume": 1706518.0}, {"date": "2014-10-03", "close": 2.07, "volume": 1001869.0}, {"date": "2014-10-06", "close": 2.04, "volume": 856260.0}, {"date": "2014-10-07", "close": 2.08, "volume": 2195336.0}, {"date": "2014-10-08", "close": 2.03, "volume": 1315368.0}, {"date": "2014-10-09", "close": 2.06, "volume": 921175.0}, {"date": "2014-10-10", "close": 2.0, "volume": 1802594.0}, {"date": "2014-10-13", "close": 1.965, "volume": 1441033.0}, {"date": "2014-10-14", "close": 1.96, "volume": 2211299.0}, {"date": "2014-10-15", "close": 1.935, "volume": 1556536.0}, {"date": "2014-10-16", "close": 1.94, "volume": 2561174.0}, {"date": "2014-10-17", "close": 1.915, "volume": 2175725.0}, {"date": "2014-10-20", "close": 1.95, "volume": 2142302.0}, {"date": "2014-10-21", "close": 1.995, "volume": 3018282.0}, {"date": "2014-10-22", "close": 2.01, "volume": 856751.0}, {"date": "2014-10-23", "close": 2.0, "volume": 2697664.0}, {"date": "2014-10-24", "close": 1.995, "volume": 2108471.0}, {"date": "2014-10-27", "close": 2.01, "volume": 663303.0}, {"date": "2014-10-28", "close": 2.03, "volume": 957867.0}, {"date": "2014-10-29", "close": 2.07, "volume": 2375782.0}, {"date": "2014-10-30", "close": 2.07, "volume": 2447628.0}, {"date": "2014-10-31", "close": 2.06, "volume": 2548771.0}, {"date": "2014-11-03", "close": 2.1, "volume": 926167.0}, {"date": "2014-11-04", "close": 2.07, "volume": 883242.0}, {"date": "2014-11-05", "close": 2.1, "volume": 806550.0}, {"date": "2014-11-06", "close": 2.13, "volume": 1128700.0}, {"date": "2014-11-07", "close": 2.14, "volume": 1343159.0}, {"date": "2014-11-10", "close": 2.12, "volume": 2078971.0}, {"date": "2014-11-11", "close": 2.12, "volume": 2016093.0}, {"date": "2014-11-12", "close": 2.1, "volume": 736729.0}, {"date": "2014-11-13", "close": 2.08, "volume": 1856305.0}, {"date": "2014-11-14", "close": 2.09, "volume": 1081027.0}, {"date": "2014-11-17", "close": 2.08, "volume": 975326.0}, {"date": "2014-11-18", "close": 2.05, "volume": 1072867.0}, {"date": "2014-11-19", "close": 2.06, "volume": 1229764.0}, {"date": "2014-11-20", "close": 2.04, "volume": 1791154.0}, {"date": "2014-11-21", "close": 2.02, "volume": 837342.0}, {"date": "2014-11-24", "close": 2.04, "volume": 936808.0}, {"date": "2014-11-25", "close": 2.01, "volume": 2000950.0}, {"date": "2014-11-26", "close": 2.02, "volume": 673948.0}, {"date": "2014-11-27", "close": 2.02, "volume": 850157.0}, {"date": "2014-11-28", "close": 2.01, "volume": 866988.0}, {"date": "2014-12-01", "close": 1.99, "volume": 1540542.0}, {"date": "2014-12-02", "close": 1.985, "volume": 1626094.0}, {"date": "2014-12-03", "close": 1.965, "volume": 2494956.0}, {"date": "2014-12-04", "close": 1.99, "volume": 3285101.0}, {"date": "2014-12-05", "close": 2.03, "volume": 1861686.0}, {"date": "2014-12-08", "close": 2.06, "volume": 1024568.0}, {"date": "2014-12-09", "close": 1.98, "volume": 2318074.0}, {"date": "2014-12-10", "close": 1.965, "volume": 1892674.0}, {"date": "2014-12-11", "close": 1.93, "volume": 2626226.0}, {"date": "2014-12-12", "close": 1.92, "volume": 1071639.0}, {"date": "2014-12-15", "close": 1.91, "volume": 694770.0}, {"date": "2014-12-16", "close": 1.875, "volume": 1885019.0}, {"date": "2014-12-17", "close": 1.84, "volume": 2128930.0}, {"date": "2014-12-18", "close": 1.855, "volume": 3149432.0}, {"date": "2014-12-19", "close": 1.87, "volume": 2912214.0}, {"date": "2014-12-22", "close": 1.87, "volume": 1600703.0}, {"date": "2014-12-23", "close": 1.87, "volume": 1780694.0}, {"date": "2014-12-24", "close": 1.845, "volume": 992604.0}, {"date": "2014-12-29", "close": 1.905, "volume": 612309.0}, {"date": "2014-12-30", "close": 1.895, "volume": 472430.0}, {"date": "2014-12-31", "close": 1.91, "volume": 492678.0}, {"date": "2015-01-02", "close": 1.895, "volume": 181408.0}, {"date": "2015-01-05", "close": 1.905, "volume": 1043943.0}, {"date": "2015-01-06", "close": 1.825, "volume": 1820190.0}, {"date": "2015-01-07", "close": 1.82, "volume": 1907644.0}, {"date": "2015-01-08", "close": 1.835, "volume": 1695922.0}, {"date": "2015-01-09", "close": 1.855, "volume": 1022267.0}, {"date": "2015-01-12", "close": 1.805, "volume": 846918.0}, {"date": "2015-01-13", "close": 1.8, "volume": 1220890.0}, {"date": "2015-01-14", "close": 1.735, "volume": 2221310.0}, {"date": "2015-01-15", "close": 1.72, "volume": 3119042.0}, {"date": "2015-01-16", "close": 1.7, "volume": 3429954.0}, {"date": "2015-01-19", "close": 1.685, "volume": 2797286.0}, {"date": "2015-01-20", "close": 1.64, "volume": 3599539.0}, {"date": "2015-01-21", "close": 1.66, "volume": 2027292.0}, {"date": "2015-01-22", "close": 1.68, "volume": 3259808.0}, {"date": "2015-01-23", "close": 1.68, "volume": 823025.0}, {"date": "2015-01-27", "close": 1.66, "volume": 1379005.0}, {"date": "2015-01-28", "close": 1.66, "volume": 1855853.0}, {"date": "2015-01-29", "close": 1.66, "volume": 1939734.0}, {"date": "2015-01-30", "close": 1.77, "volume": 8256254.0}, {"date": "2015-02-02", "close": 1.735, "volume": 1586844.0}, {"date": "2015-02-03", "close": 1.745, "volume": 1467209.0}, {"date": "2015-02-04", "close": 1.76, "volume": 1578809.0}, {"date": "2015-02-05", "close": 1.785, "volume": 1561689.0}, {"date": "2015-02-06", "close": 1.8, "volume": 1932951.0}, {"date": "2015-02-09", "close": 1.83, "volume": 2495044.0}, {"date": "2015-02-10", "close": 1.885, "volume": 3171776.0}, {"date": "2015-02-11", "close": 1.89, "volume": 4012644.0}, {"date": "2015-02-12", "close": 1.82, "volume": 4818169.0}, {"date": "2015-02-13", "close": 1.86, "volume": 1194542.0}, {"date": "2015-02-16", "close": 1.855, "volume": 1391041.0}, {"date": "2015-02-17", "close": 1.855, "volume": 1466245.0}, {"date": "2015-02-18", "close": 1.86, "volume": 1273226.0}, {"date": "2015-02-19", "close": 1.85, "volume": 1249257.0}, {"date": "2015-02-20", "close": 1.855, "volume": 1346780.0}, {"date": "2015-02-23", "close": 1.855, "volume": 318538.0}, {"date": "2015-02-24", "close": 1.88, "volume": 929330.0}, {"date": "2015-02-25", "close": 1.855, "volume": 2572670.0}, {"date": "2015-02-26", "close": 2.03, "volume": 11379256.0}, {"date": "2015-02-27", "close": 2.05, "volume": 9935815.0}, {"date": "2015-03-02", "close": 2.1, "volume": 5012579.0}, {"date": "2015-03-03", "close": 2.11, "volume": 3332147.0}, {"date": "2015-03-04", "close": 2.11, "volume": 3714823.0}, {"date": "2015-03-05", "close": 2.1, "volume": 1259860.0}, {"date": "2015-03-06", "close": 2.08, "volume": 11606402.0}, {"date": "2015-03-09", "close": 2.07, "volume": 22456659.0}, {"date": "2015-03-10", "close": 2.07, "volume": 1620301.0}, {"date": "2015-03-11", "close": 2.08, "volume": 4586787.0}, {"date": "2015-03-12", "close": 2.07, "volume": 5357232.0}, {"date": "2015-03-13", "close": 2.05, "volume": 3562225.0}, {"date": "2015-03-16", "close": 2.06, "volume": 1081565.0}, {"date": "2015-03-17", "close": 2.07, "volume": 8855178.0}, {"date": "2015-03-18", "close": 2.08, "volume": 1644460.0}, {"date": "2015-03-19", "close": 2.12, "volume": 2802707.0}, {"date": "2015-03-20", "close": 2.14, "volume": 12423722.0}, {"date": "2015-03-23", "close": 2.14, "volume": 2525337.0}, {"date": "2015-03-24", "close": 2.12, "volume": 1205196.0}, {"date": "2015-03-25", "close": 2.14, "volume": 2497368.0}, {"date": "2015-03-26", "close": 2.12, "volume": 1296019.0}, {"date": "2015-03-27", "close": 2.1, "volume": 1026061.0}, {"date": "2015-03-30", "close": 2.06, "volume": 1740952.0}, {"date": "2015-03-31", "close": 2.11, "volume": 2054866.0}, {"date": "2015-04-01", "close": 2.08, "volume": 8462094.0}, {"date": "2015-04-02", "close": 2.13, "volume": 791996.0}, {"date": "2015-04-07", "close": 2.12, "volume": 1309489.0}, {"date": "2015-04-08", "close": 2.15, "volume": 916367.0}, {"date": "2015-04-09", "close": 2.15, "volume": 3804202.0}, {"date": "2015-04-10", "close": 2.15, "volume": 534025.0}, {"date": "2015-04-13", "close": 2.15, "volume": 741473.0}, {"date": "2015-04-14", "close": 2.15, "volume": 943939.0}, {"date": "2015-04-15", "close": 2.15, "volume": 1917849.0}, {"date": "2015-04-16", "close": 2.23, "volume": 4581084.0}, {"date": "2015-04-17", "close": 2.27, "volume": 6280438.0}, {"date": "2015-04-20", "close": 2.25, "volume": 2687435.0}, {"date": "2015-04-21", "close": 2.28, "volume": 4307188.0}, {"date": "2015-04-22", "close": 2.27, "volume": 1635046.0}, {"date": "2015-04-23", "close": 2.25, "volume": 1312973.0}, {"date": "2015-04-24", "close": 2.29, "volume": 1786053.0}, {"date": "2015-04-27", "close": 2.34, "volume": 1713955.0}, {"date": "2015-04-28", "close": 2.32, "volume": 3724548.0}, {"date": "2015-04-29", "close": 2.31, "volume": 1419214.0}, {"date": "2015-04-30", "close": 2.32, "volume": 1158232.0}, {"date": "2015-05-01", "close": 2.32, "volume": 1198886.0}, {"date": "2015-05-04", "close": 2.32, "volume": 1058806.0}, {"date": "2015-05-05", "close": 2.32, "volume": 1546523.0}, {"date": "2015-05-06", "close": 2.28, "volume": 5242814.0}, {"date": "2015-05-07", "close": 2.3, "volume": 3155542.0}, {"date": "2015-05-08", "close": 2.27, "volume": 5924852.0}, {"date": "2015-05-11", "close": 2.24, "volume": 3026232.0}, {"date": "2015-05-12", "close": 2.2, "volume": 6141915.0}, {"date": "2015-05-13", "close": 2.17, "volume": 3742601.0}, {"date": "2015-05-14", "close": 2.1, "volume": 4231954.0}, {"date": "2015-05-15", "close": 2.12, "volume": 2858839.0}, {"date": "2015-05-18", "close": 2.12, "volume": 4443823.0}, {"date": "2015-05-19", "close": 2.12, "volume": 3665758.0}, {"date": "2015-05-20", "close": 2.13, "volume": 2391468.0}, {"date": "2015-05-21", "close": 2.11, "volume": 1982580.0}, {"date": "2015-05-22", "close": 2.15, "volume": 1421334.0}, {"date": "2015-05-25", "close": 2.15, "volume": 892808.0}, {"date": "2015-05-26", "close": 2.15, "volume": 664469.0}, {"date": "2015-05-27", "close": 2.13, "volume": 1426434.0}, {"date": "2015-05-28", "close": 2.1, "volume": 913158.0}, {"date": "2015-05-29", "close": 2.15, "volume": 5575229.0}, {"date": "2015-06-01", "close": 2.09, "volume": 1776486.0}, {"date": "2015-06-02", "close": 2.06, "volume": 3421900.0}, {"date": "2015-06-03", "close": 2.02, "volume": 2394631.0}, {"date": "2015-06-04", "close": 1.99, "volume": 1959570.0}, {"date": "2015-06-05", "close": 1.985, "volume": 1330364.0}, {"date": "2015-06-09", "close": 1.665, "volume": 20203627.0}, {"date": "2015-06-10", "close": 1.7, "volume": 21538067.0}, {"date": "2015-06-11", "close": 1.705, "volume": 10116924.0}, {"date": "2015-06-12", "close": 1.7, "volume": 5817974.0}, {"date": "2015-06-15", "close": 1.7, "volume": 8427629.0}, {"date": "2015-06-16", "close": 1.665, "volume": 4778914.0}, {"date": "2015-06-17", "close": 1.615, "volume": 6686541.0}, {"date": "2015-06-18", "close": 1.57, "volume": 6829065.0}, {"date": "2015-06-19", "close": 1.6, "volume": 6789484.0}, {"date": "2015-06-22", "close": 1.57, "volume": 5903926.0}, {"date": "2015-06-23", "close": 1.605, "volume": 4839347.0}, {"date": "2015-06-24", "close": 1.57, "volume": 3391496.0}, {"date": "2015-06-25", "close": 1.555, "volume": 3023445.0}, {"date": "2015-06-26", "close": 1.545, "volume": 5157137.0}, {"date": "2015-06-29", "close": 1.505, "volume": 11449434.0}, {"date": "2015-06-30", "close": 1.55, "volume": 4209229.0}, {"date": "2015-07-01", "close": 1.52, "volume": 3465529.0}, {"date": "2015-07-02", "close": 1.535, "volume": 3747860.0}, {"date": "2015-07-03", "close": 1.505, "volume": 4342668.0}, {"date": "2015-07-06", "close": 1.475, "volume": 1364953.0}, {"date": "2015-07-07", "close": 1.485, "volume": 2227905.0}, {"date": "2015-07-08", "close": 1.445, "volume": 2660530.0}, {"date": "2015-07-09", "close": 1.435, "volume": 3935977.0}, {"date": "2015-07-10", "close": 1.395, "volume": 3977404.0}, {"date": "2015-07-13", "close": 1.4, "volume": 2209678.0}, {"date": "2015-07-14", "close": 1.425, "volume": 1979135.0}, {"date": "2015-07-15", "close": 1.425, "volume": 4129215.0}, {"date": "2015-07-16", "close": 1.4, "volume": 3523434.0}, {"date": "2015-07-17", "close": 1.495, "volume": 4036960.0}, {"date": "2015-07-20", "close": 1.495, "volume": 2466769.0}, {"date": "2015-07-21", "close": 1.485, "volume": 1734739.0}, {"date": "2015-07-22", "close": 1.5, "volume": 1836268.0}, {"date": "2015-07-23", "close": 1.5, "volume": 2844842.0}, {"date": "2015-07-24", "close": 1.505, "volume": 1278929.0}, {"date": "2015-07-27", "close": 1.52, "volume": 3264138.0}, {"date": "2015-07-28", "close": 1.545, "volume": 3280202.0}, {"date": "2015-07-29", "close": 1.48, "volume": 1647744.0}, {"date": "2015-07-30", "close": 1.53, "volume": 2352296.0}, {"date": "2015-07-31", "close": 1.53, "volume": 1516615.0}, {"date": "2015-08-03", "close": 1.52, "volume": 918640.0}, {"date": "2015-08-04", "close": 1.52, "volume": 2540186.0}, {"date": "2015-08-05", "close": 1.52, "volume": 1323628.0}, {"date": "2015-08-06", "close": 1.45, "volume": 2888640.0}, {"date": "2015-08-07", "close": 1.44, "volume": 5064488.0}, {"date": "2015-08-10", "close": 1.4, "volume": 3190296.0}, {"date": "2015-08-11", "close": 1.405, "volume": 4503795.0}, {"date": "2015-08-12", "close": 1.38, "volume": 2788779.0}, {"date": "2015-08-13", "close": 1.365, "volume": 2726747.0}, {"date": "2015-08-14", "close": 1.38, "volume": 1052797.0}, {"date": "2015-08-17", "close": 1.38, "volume": 1364239.0}, {"date": "2015-08-18", "close": 1.41, "volume": 3557048.0}, {"date": "2015-08-19", "close": 1.465, "volume": 2435130.0}, {"date": "2015-08-20", "close": 1.45, "volume": 2705300.0}, {"date": "2015-08-21", "close": 1.45, "volume": 3465447.0}, {"date": "2015-08-24", "close": 1.405, "volume": 4261834.0}, {"date": "2015-08-25", "close": 1.41, "volume": 5789290.0}, {"date": "2015-08-26", "close": 1.45, "volume": 3507846.0}, {"date": "2015-08-27", "close": 1.5, "volume": 1996155.0}, {"date": "2015-08-28", "close": 1.655, "volume": 5301492.0}, {"date": "2015-08-31", "close": 1.66, "volume": 2620558.0}, {"date": "2015-09-01", "close": 1.625, "volume": 1645504.0}, {"date": "2015-09-02", "close": 1.615, "volume": 1578918.0}, {"date": "2015-09-03", "close": 1.555, "volume": 3347450.0}, {"date": "2015-09-04", "close": 1.545, "volume": 3357303.0}, {"date": "2015-09-07", "close": 1.555, "volume": 2202299.0}, {"date": "2015-09-08", "close": 1.56, "volume": 1573008.0}, {"date": "2015-09-09", "close": 1.585, "volume": 2433881.0}, {"date": "2015-09-10", "close": 1.54, "volume": 1960699.0}, {"date": "2015-09-11", "close": 1.56, "volume": 1277365.0}, {"date": "2015-09-14", "close": 1.5, "volume": 3992095.0}, {"date": "2015-09-15", "close": 1.52, "volume": 4964270.0}, {"date": "2015-09-16", "close": 1.57, "volume": 2743019.0}, {"date": "2015-09-17", "close": 1.6, "volume": 2979745.0}, {"date": "2015-09-18", "close": 1.59, "volume": 3668329.0}, {"date": "2015-09-21", "close": 1.575, "volume": 2579380.0}, {"date": "2015-09-22", "close": 1.575, "volume": 1422407.0}, {"date": "2015-09-23", "close": 1.545, "volume": 3030624.0}, {"date": "2015-09-24", "close": 1.55, "volume": 1332844.0}, {"date": "2015-09-25", "close": 1.58, "volume": 3871342.0}, {"date": "2015-09-28", "close": 1.595, "volume": 1058889.0}, {"date": "2015-09-29", "close": 1.555, "volume": 2871169.0}, {"date": "2015-09-30", "close": 1.57, "volume": 1805078.0}, {"date": "2015-10-01", "close": 1.6, "volume": 4857870.0}, {"date": "2015-10-02", "close": 1.59, "volume": 1444871.0}, {"date": "2015-10-05", "close": 1.645, "volume": 1645995.0}, {"date": "2015-10-06", "close": 1.595, "volume": 1913238.0}, {"date": "2015-10-07", "close": 1.57, "volume": 1760657.0}, {"date": "2015-10-08", "close": 1.58, "volume": 2235928.0}, {"date": "2015-10-09", "close": 1.595, "volume": 2262256.0}, {"date": "2015-10-12", "close": 1.565, "volume": 2020197.0}, {"date": "2015-10-13", "close": 1.56, "volume": 2859527.0}, {"date": "2015-10-14", "close": 1.6, "volume": 2136200.0}, {"date": "2015-10-15", "close": 1.625, "volume": 1197999.0}, {"date": "2015-10-16", "close": 1.62, "volume": 911885.0}, {"date": "2015-10-19", "close": 1.615, "volume": 811636.0}, {"date": "2015-10-20", "close": 1.585, "volume": 1227243.0}, {"date": "2015-10-21", "close": 1.585, "volume": 1462823.0}, {"date": "2015-10-22", "close": 1.515, "volume": 1999972.0}, {"date": "2015-10-23", "close": 1.56, "volume": 1448336.0}, {"date": "2015-10-26", "close": 1.55, "volume": 1027789.0}, {"date": "2015-10-27", "close": 1.535, "volume": 886261.0}, {"date": "2015-10-28", "close": 1.485, "volume": 1735962.0}, {"date": "2015-10-29", "close": 1.5, "volume": 1630404.0}, {"date": "2015-10-30", "close": 1.55, "volume": 1971453.0}, {"date": "2015-11-02", "close": 1.51, "volume": 971086.0}, {"date": "2015-11-03", "close": 1.55, "volume": 1099795.0}, {"date": "2015-11-04", "close": 1.6, "volume": 3320059.0}, {"date": "2015-11-05", "close": 1.58, "volume": 1918110.0}, {"date": "2015-11-06", "close": 1.58, "volume": 3289329.0}, {"date": "2015-11-09", "close": 1.545, "volume": 2243373.0}, {"date": "2015-11-10", "close": 1.545, "volume": 3219779.0}, {"date": "2015-11-11", "close": 1.56, "volume": 2684201.0}, {"date": "2015-11-12", "close": 1.555, "volume": 1967488.0}, {"date": "2015-11-13", "close": 1.495, "volume": 1723397.0}, {"date": "2015-11-16", "close": 1.52, "volume": 2660190.0}, {"date": "2015-11-17", "close": 1.58, "volume": 1649127.0}, {"date": "2015-11-18", "close": 1.59, "volume": 6372377.0}, {"date": "2015-11-19", "close": 1.665, "volume": 4227750.0}, {"date": "2015-11-20", "close": 1.66, "volume": 1738071.0}, {"date": "2015-11-23", "close": 1.645, "volume": 2070694.0}, {"date": "2015-11-24", "close": 1.6, "volume": 3475105.0}, {"date": "2015-11-25", "close": 1.61, "volume": 2202384.0}, {"date": "2015-11-26", "close": 1.61, "volume": 2666901.0}, {"date": "2015-11-27", "close": 1.62, "volume": 1754413.0}, {"date": "2015-11-30", "close": 1.66, "volume": 5366593.0}, {"date": "2015-12-01", "close": 1.78, "volume": 6423898.0}, {"date": "2015-12-02", "close": 1.775, "volume": 7272728.0}, {"date": "2015-12-03", "close": 1.78, "volume": 5888842.0}, {"date": "2015-12-04", "close": 1.755, "volume": 2599843.0}, {"date": "2015-12-07", "close": 1.79, "volume": 3397126.0}, {"date": "2015-12-08", "close": 1.835, "volume": 3880574.0}, {"date": "2015-12-09", "close": 1.79, "volume": 1888287.0}, {"date": "2015-12-10", "close": 1.8, "volume": 2382194.0}, {"date": "2015-12-11", "close": 1.765, "volume": 2270864.0}, {"date": "2015-12-14", "close": 1.73, "volume": 2573857.0}, {"date": "2015-12-15", "close": 1.73, "volume": 2655592.0}, {"date": "2015-12-16", "close": 1.725, "volume": 2546896.0}, {"date": "2015-12-17", "close": 1.74, "volume": 4205052.0}, {"date": "2015-12-18", "close": 1.765, "volume": 6915365.0}, {"date": "2015-12-21", "close": 1.78, "volume": 2044378.0}, {"date": "2015-12-22", "close": 1.785, "volume": 2546734.0}, {"date": "2015-12-23", "close": 1.83, "volume": 1334581.0}, {"date": "2015-12-24", "close": 1.83, "volume": 607686.0}, {"date": "2015-12-29", "close": 1.855, "volume": 2579506.0}, {"date": "2015-12-30", "close": 1.895, "volume": 1716486.0}, {"date": "2015-12-31", "close": 1.905, "volume": 2080211.0}, {"date": "2016-01-04", "close": 1.895, "volume": 1975473.0}, {"date": "2016-01-05", "close": 1.91, "volume": 3403379.0}, {"date": "2016-01-06", "close": 1.855, "volume": 2091872.0}, {"date": "2016-01-07", "close": 1.825, "volume": 4055936.0}, {"date": "2016-01-08", "close": 1.795, "volume": 3255326.0}, {"date": "2016-01-11", "close": 1.705, "volume": 2709261.0}, {"date": "2016-01-12", "close": 1.705, "volume": 2249941.0}, {"date": "2016-01-13", "close": 1.72, "volume": 2720060.0}, {"date": "2016-01-14", "close": 1.68, "volume": 2194311.0}, {"date": "2016-01-15", "close": 1.655, "volume": 1417547.0}, {"date": "2016-01-18", "close": 1.635, "volume": 1692554.0}, {"date": "2016-01-19", "close": 1.69, "volume": 2195711.0}, {"date": "2016-01-20", "close": 1.68, "volume": 2404597.0}, {"date": "2016-01-21", "close": 1.685, "volume": 1683546.0}, {"date": "2016-01-22", "close": 1.685, "volume": 1409481.0}, {"date": "2016-01-25", "close": 1.705, "volume": 1540512.0}, {"date": "2016-01-27", "close": 1.68, "volume": 1935496.0}, {"date": "2016-01-28", "close": 1.68, "volume": 1754718.0}, {"date": "2016-01-29", "close": 1.65, "volume": 2144713.0}, {"date": "2016-02-01", "close": 1.62, "volume": 1748327.0}, {"date": "2016-02-02", "close": 1.52, "volume": 2188263.0}, {"date": "2016-02-03", "close": 1.465, "volume": 2870557.0}, {"date": "2016-02-04", "close": 1.495, "volume": 2508176.0}, {"date": "2016-02-05", "close": 1.42, "volume": 10991622.0}, {"date": "2016-02-08", "close": 1.405, "volume": 2180383.0}, {"date": "2016-02-09", "close": 1.34, "volume": 2722129.0}, {"date": "2016-02-10", "close": 1.31, "volume": 3317547.0}, {"date": "2016-02-11", "close": 1.34, "volume": 1929646.0}, {"date": "2016-02-12", "close": 1.34, "volume": 6337164.0}, {"date": "2016-02-15", "close": 1.36, "volume": 1817895.0}, {"date": "2016-02-16", "close": 1.38, "volume": 1582203.0}, {"date": "2016-02-17", "close": 1.39, "volume": 8823719.0}, {"date": "2016-02-18", "close": 1.44, "volume": 1732041.0}, {"date": "2016-02-19", "close": 1.415, "volume": 1826003.0}, {"date": "2016-02-22", "close": 1.395, "volume": 1183260.0}, {"date": "2016-02-23", "close": 1.44, "volume": 2998863.0}, {"date": "2016-02-24", "close": 1.45, "volume": 2834639.0}, {"date": "2016-02-25", "close": 1.525, "volume": 2075075.0}, {"date": "2016-02-26", "close": 1.485, "volume": 3923316.0}, {"date": "2016-02-29", "close": 1.495, "volume": 7120309.0}, {"date": "2016-03-01", "close": 1.505, "volume": 5465082.0}, {"date": "2016-03-02", "close": 1.46, "volume": 4580579.0}, {"date": "2016-03-03", "close": 1.51, "volume": 3844746.0}, {"date": "2016-03-04", "close": 1.585, "volume": 4846997.0}, {"date": "2016-03-07", "close": 1.55, "volume": 4644300.0}, {"date": "2016-03-08", "close": 1.535, "volume": 4220075.0}, {"date": "2016-03-09", "close": 1.54, "volume": 2568771.0}, {"date": "2016-03-10", "close": 1.545, "volume": 2147992.0}, {"date": "2016-03-11", "close": 1.54, "volume": 2350379.0}, {"date": "2016-03-14", "close": 1.575, "volume": 2559495.0}, {"date": "2016-03-15", "close": 1.55, "volume": 2847336.0}, {"date": "2016-03-16", "close": 1.575, "volume": 1668774.0}, {"date": "2016-03-17", "close": 1.57, "volume": 3871595.0}, {"date": "2016-03-18", "close": 1.61, "volume": 5861395.0}, {"date": "2016-03-21", "close": 1.61, "volume": 2377395.0}, {"date": "2016-03-22", "close": 1.62, "volume": 2055981.0}, {"date": "2016-03-23", "close": 1.56, "volume": 6552776.0}, {"date": "2016-03-24", "close": 1.555, "volume": 3162868.0}, {"date": "2016-03-29", "close": 1.53, "volume": 3290649.0}, {"date": "2016-03-30", "close": 1.525, "volume": 2886216.0}, {"date": "2016-03-31", "close": 1.56, "volume": 810345.0}, {"date": "2016-04-01", "close": 1.5, "volume": 3740718.0}, {"date": "2016-04-04", "close": 1.52, "volume": 1085202.0}, {"date": "2016-04-05", "close": 1.16, "volume": 14262310.0}, {"date": "2016-04-06", "close": 1.185, "volume": 15339019.0}, {"date": "2016-04-07", "close": 1.125, "volume": 6811335.0}, {"date": "2016-04-08", "close": 1.105, "volume": 6650011.0}, {"date": "2016-04-11", "close": 1.1, "volume": 8957380.0}, {"date": "2016-04-12", "close": 1.12, "volume": 4043539.0}, {"date": "2016-04-13", "close": 1.1, "volume": 4313918.0}, {"date": "2016-04-14", "close": 1.15, "volume": 2495859.0}, {"date": "2016-04-15", "close": 1.165, "volume": 1454093.0}, {"date": "2016-04-18", "close": 1.125, "volume": 3557859.0}, {"date": "2016-04-19", "close": 1.16, "volume": 4208881.0}, {"date": "2016-04-20", "close": 1.12, "volume": 3098647.0}, {"date": "2016-04-21", "close": 1.11, "volume": 2148855.0}, {"date": "2016-04-22", "close": 1.12, "volume": 14606643.0}, {"date": "2016-04-26", "close": 1.115, "volume": 2001961.0}, {"date": "2016-04-27", "close": 1.11, "volume": 4091344.0}, {"date": "2016-04-28", "close": 1.12, "volume": 2549317.0}, {"date": "2016-04-29", "close": 1.13, "volume": 11607336.0}, {"date": "2016-05-02", "close": 1.17, "volume": 7358702.0}, {"date": "2016-05-03", "close": 1.195, "volume": 2522653.0}, {"date": "2016-05-04", "close": 1.24, "volume": 2306641.0}, {"date": "2016-05-05", "close": 1.21, "volume": 2109840.0}, {"date": "2016-05-06", "close": 1.22, "volume": 3599194.0}, {"date": "2016-05-09", "close": 1.26, "volume": 2362259.0}, {"date": "2016-05-10", "close": 1.205, "volume": 2517834.0}, {"date": "2016-05-11", "close": 1.2, "volume": 2235866.0}, {"date": "2016-05-12", "close": 1.195, "volume": 5967276.0}, {"date": "2016-05-13", "close": 1.21, "volume": 2466136.0}, {"date": "2016-05-16", "close": 1.25, "volume": 3875920.0}, {"date": "2016-05-17", "close": 1.275, "volume": 2450766.0}, {"date": "2016-05-18", "close": 1.255, "volume": 1816682.0}, {"date": "2016-05-19", "close": 1.215, "volume": 2368917.0}, {"date": "2016-05-20", "close": 1.22, "volume": 2017902.0}, {"date": "2016-05-23", "close": 1.215, "volume": 2043526.0}, {"date": "2016-05-24", "close": 1.175, "volume": 3514777.0}, {"date": "2016-05-25", "close": 1.175, "volume": 2963205.0}, {"date": "2016-05-26", "close": 1.195, "volume": 1549624.0}, {"date": "2016-05-27", "close": 1.185, "volume": 1993741.0}, {"date": "2016-05-30", "close": 1.2, "volume": 3905195.0}, {"date": "2016-05-31", "close": 1.215, "volume": 2374835.0}, {"date": "2016-06-01", "close": 1.195, "volume": 1220434.0}, {"date": "2016-06-02", "close": 1.17, "volume": 1967838.0}, {"date": "2016-06-03", "close": 1.175, "volume": 1065450.0}, {"date": "2016-06-06", "close": 1.185, "volume": 895308.0}, {"date": "2016-06-07", "close": 1.15, "volume": 939027.0}, {"date": "2016-06-08", "close": 1.155, "volume": 2239078.0}, {"date": "2016-06-09", "close": 1.15, "volume": 1415399.0}, {"date": "2016-06-10", "close": 1.15, "volume": 1363846.0}, {"date": "2016-06-14", "close": 1.12, "volume": 2127704.0}, {"date": "2016-06-15", "close": 1.095, "volume": 3620285.0}, {"date": "2016-06-16", "close": 1.07, "volume": 6136423.0}, {"date": "2016-06-17", "close": 1.095, "volume": 3497885.0}, {"date": "2016-06-20", "close": 1.105, "volume": 2410824.0}, {"date": "2016-06-21", "close": 1.08, "volume": 2503856.0}, {"date": "2016-06-22", "close": 1.07, "volume": 2081369.0}, {"date": "2016-06-23", "close": 1.07, "volume": 2180047.0}, {"date": "2016-06-24", "close": 1.05, "volume": 3592841.0}, {"date": "2016-06-27", "close": 1.03, "volume": 2388275.0}, {"date": "2016-06-28", "close": 1.02, "volume": 3105531.0}, {"date": "2016-06-29", "close": 1.045, "volume": 1584978.0}, {"date": "2016-06-30", "close": 1.05, "volume": 2591358.0}, {"date": "2016-07-01", "close": 1.045, "volume": 1400218.0}, {"date": "2016-07-04", "close": 1.05, "volume": 1583692.0}, {"date": "2016-07-05", "close": 1.035, "volume": 844125.0}, {"date": "2016-07-06", "close": 1.04, "volume": 3698160.0}, {"date": "2016-07-07", "close": 1.045, "volume": 5075509.0}, {"date": "2016-07-08", "close": 1.045, "volume": 1087037.0}, {"date": "2016-07-11", "close": 1.06, "volume": 2270575.0}, {"date": "2016-07-12", "close": 1.095, "volume": 4172781.0}, {"date": "2016-07-13", "close": 1.145, "volume": 1641180.0}, {"date": "2016-07-14", "close": 1.12, "volume": 488952.0}, {"date": "2016-07-15", "close": 1.14, "volume": 1218202.0}, {"date": "2016-07-18", "close": 1.135, "volume": 802530.0}, {"date": "2016-07-19", "close": 1.135, "volume": 1272385.0}, {"date": "2016-07-20", "close": 1.13, "volume": 2720952.0}, {"date": "2016-07-21", "close": 1.125, "volume": 2329732.0}, {"date": "2016-07-22", "close": 1.095, "volume": 1395030.0}, {"date": "2016-07-25", "close": 1.1, "volume": 2086970.0}, {"date": "2016-07-26", "close": 1.07, "volume": 2661975.0}, {"date": "2016-07-27", "close": 1.07, "volume": 1147770.0}, {"date": "2016-07-28", "close": 1.08, "volume": 1124900.0}, {"date": "2016-07-29", "close": 1.095, "volume": 2730249.0}, {"date": "2016-08-01", "close": 1.085, "volume": 1051701.0}, {"date": "2016-08-02", "close": 0.93, "volume": 21421063.0}, {"date": "2016-08-03", "close": 0.94, "volume": 7604458.0}, {"date": "2016-08-04", "close": 0.95, "volume": 22878990.0}, {"date": "2016-08-05", "close": 0.985, "volume": 3237539.0}, {"date": "2016-08-08", "close": 0.995, "volume": 1604548.0}, {"date": "2016-08-09", "close": 1.01, "volume": 1741429.0}, {"date": "2016-08-10", "close": 1.01, "volume": 1855557.0}, {"date": "2016-08-11", "close": 1.02, "volume": 1590630.0}, {"date": "2016-08-12", "close": 1.045, "volume": 1234577.0}, {"date": "2016-08-15", "close": 1.06, "volume": 563985.0}, {"date": "2016-08-16", "close": 1.045, "volume": 791182.0}, {"date": "2016-08-17", "close": 1.045, "volume": 1601440.0}, {"date": "2016-08-18", "close": 1.03, "volume": 1135971.0}, {"date": "2016-08-19", "close": 1.035, "volume": 1053235.0}, {"date": "2016-08-22", "close": 1.02, "volume": 1619440.0}, {"date": "2016-08-23", "close": 1.02, "volume": 1867644.0}, {"date": "2016-08-24", "close": 1.02, "volume": 2124613.0}, {"date": "2016-08-25", "close": 1.03, "volume": 3453774.0}, {"date": "2016-08-26", "close": 1.005, "volume": 1609493.0}, {"date": "2016-08-29", "close": 1.0, "volume": 2926720.0}, {"date": "2016-08-30", "close": 1.005, "volume": 2030134.0}, {"date": "2016-08-31", "close": 1.0, "volume": 1937605.0}, {"date": "2016-09-01", "close": 1.0, "volume": 3149437.0}, {"date": "2016-09-02", "close": 0.995, "volume": 3463679.0}, {"date": "2016-09-05", "close": 0.97, "volume": 3445119.0}, {"date": "2016-09-06", "close": 0.965, "volume": 3935398.0}, {"date": "2016-09-07", "close": 0.97, "volume": 6623297.0}, {"date": "2016-09-08", "close": 0.97, "volume": 4553249.0}, {"date": "2016-09-09", "close": 0.97, "volume": 5383415.0}, {"date": "2016-09-12", "close": 0.965, "volume": 3256859.0}, {"date": "2016-09-13", "close": 0.96, "volume": 3458947.0}, {"date": "2016-09-14", "close": 0.945, "volume": 5864392.0}, {"date": "2016-09-15", "close": 0.925, "volume": 6202510.0}, {"date": "2016-09-16", "close": 0.935, "volume": 1561578.0}, {"date": "2016-09-19", "close": 0.935, "volume": 337163.0}, {"date": "2016-09-20", "close": 0.92, "volume": 1497800.0}, {"date": "2016-09-21", "close": 0.93, "volume": 3015940.0}, {"date": "2016-09-22", "close": 0.955, "volume": 3189520.0}, {"date": "2016-09-23", "close": 0.97, "volume": 2391288.0}, {"date": "2016-09-26", "close": 0.965, "volume": 2018919.0}, {"date": "2016-09-27", "close": 0.96, "volume": 2484771.0}, {"date": "2016-09-28", "close": 0.97, "volume": 1528182.0}, {"date": "2016-09-29", "close": 0.975, "volume": 2473241.0}, {"date": "2016-09-30", "close": 1.055, "volume": 6080279.0}, {"date": "2016-10-03", "close": 1.03, "volume": 1687740.0}, {"date": "2016-10-04", "close": 1.025, "volume": 23135813.0}, {"date": "2016-10-05", "close": 1.015, "volume": 3165438.0}, {"date": "2016-10-06", "close": 1.0, "volume": 3136360.0}, {"date": "2016-10-07", "close": 0.97, "volume": 3222145.0}, {"date": "2016-10-10", "close": 0.955, "volume": 2099660.0}, {"date": "2016-10-11", "close": 0.94, "volume": 2528907.0}, {"date": "2016-10-12", "close": 0.935, "volume": 1657045.0}, {"date": "2016-10-13", "close": 0.945, "volume": 2712863.0}, {"date": "2016-10-14", "close": 0.935, "volume": 1179458.0}, {"date": "2016-10-17", "close": 0.92, "volume": 2560273.0}, {"date": "2016-10-18", "close": 0.91, "volume": 1351428.0}, {"date": "2016-10-19", "close": 0.86, "volume": 6126146.0}, {"date": "2016-10-20", "close": 0.89, "volume": 3452265.0}, {"date": "2016-10-21", "close": 0.88, "volume": 1454281.0}, {"date": "2016-10-24", "close": 0.875, "volume": 1407867.0}, {"date": "2016-10-25", "close": 0.87, "volume": 1212302.0}, {"date": "2016-10-26", "close": 0.865, "volume": 2182613.0}, {"date": "2016-10-27", "close": 0.85, "volume": 2291961.0}, {"date": "2016-10-28", "close": 0.86, "volume": 1957970.0}, {"date": "2016-10-31", "close": 0.86, "volume": 1751100.0}, {"date": "2016-11-01", "close": 0.895, "volume": 1632766.0}, {"date": "2016-11-02", "close": 0.855, "volume": 3162686.0}, {"date": "2016-11-03", "close": 0.905, "volume": 2279988.0}, {"date": "2016-11-04", "close": 0.935, "volume": 3245596.0}, {"date": "2016-11-07", "close": 0.945, "volume": 2292225.0}, {"date": "2016-11-08", "close": 0.905, "volume": 2205353.0}, {"date": "2016-11-09", "close": 0.895, "volume": 2507269.0}, {"date": "2016-11-10", "close": 0.915, "volume": 1602395.0}, {"date": "2016-11-11", "close": 0.94, "volume": 1035664.0}, {"date": "2016-11-14", "close": 0.92, "volume": 2081160.0}, {"date": "2016-11-15", "close": 0.945, "volume": 3205671.0}, {"date": "2016-11-16", "close": 0.92, "volume": 4138714.0}, {"date": "2016-11-17", "close": 0.885, "volume": 7328296.0}, {"date": "2016-11-18", "close": 0.895, "volume": 1011282.0}, {"date": "2016-11-21", "close": 0.9, "volume": 953991.0}, {"date": "2016-11-22", "close": 0.93, "volume": 1608177.0}, {"date": "2016-11-23", "close": 0.955, "volume": 1395409.0}, {"date": "2016-11-24", "close": 0.95, "volume": 1234818.0}, {"date": "2016-11-25", "close": 0.965, "volume": 816337.0}, {"date": "2016-11-28", "close": 0.96, "volume": 538257.0}, {"date": "2016-11-29", "close": 0.945, "volume": 1935423.0}, {"date": "2016-11-30", "close": 0.925, "volume": 2224619.0}, {"date": "2016-12-01", "close": 0.95, "volume": 1181773.0}, {"date": "2016-12-02", "close": 0.975, "volume": 1984627.0}, {"date": "2016-12-05", "close": 0.945, "volume": 1087791.0}, {"date": "2016-12-06", "close": 0.98, "volume": 2433389.0}, {"date": "2016-12-07", "close": 0.99, "volume": 1250089.0}, {"date": "2016-12-08", "close": 1.01, "volume": 2741897.0}, {"date": "2016-12-09", "close": 1.025, "volume": 1909173.0}, {"date": "2016-12-12", "close": 1.025, "volume": 2395657.0}, {"date": "2016-12-13", "close": 1.025, "volume": 2583496.0}, {"date": "2016-12-14", "close": 1.025, "volume": 4052904.0}, {"date": "2016-12-15", "close": 1.02, "volume": 2066767.0}, {"date": "2016-12-16", "close": 1.035, "volume": 1556962.0}, {"date": "2016-12-19", "close": 1.04, "volume": 1139707.0}, {"date": "2016-12-20", "close": 1.04, "volume": 2125871.0}, {"date": "2016-12-21", "close": 1.04, "volume": 1911292.0}, {"date": "2016-12-22", "close": 1.045, "volume": 812594.0}, {"date": "2016-12-23", "close": 1.045, "volume": 894974.0}, {"date": "2016-12-28", "close": 1.055, "volume": 1389948.0}, {"date": "2016-12-29", "close": 1.075, "volume": 1044064.0}, {"date": "2016-12-30", "close": 1.065, "volume": 611599.0}, {"date": "2017-01-03", "close": 1.06, "volume": 2583587.0}, {"date": "2017-01-04", "close": 1.06, "volume": 1666467.0}, {"date": "2017-01-05", "close": 1.07, "volume": 861408.0}, {"date": "2017-01-06", "close": 1.065, "volume": 1184816.0}, {"date": "2017-01-09", "close": 1.08, "volume": 2713160.0}, {"date": "2017-01-10", "close": 1.065, "volume": 2047915.0}, {"date": "2017-01-11", "close": 1.07, "volume": 1201760.0}, {"date": "2017-01-12", "close": 1.075, "volume": 1175455.0}, {"date": "2017-01-13", "close": 1.095, "volume": 1370499.0}, {"date": "2017-01-16", "close": 1.11, "volume": 2512321.0}, {"date": "2017-01-17", "close": 1.085, "volume": 1334971.0}, {"date": "2017-01-18", "close": 1.085, "volume": 1420582.0}, {"date": "2017-01-19", "close": 1.085, "volume": 645023.0}, {"date": "2017-01-20", "close": 1.075, "volume": 1138763.0}, {"date": "2017-01-23", "close": 1.02, "volume": 2665599.0}, {"date": "2017-01-24", "close": 1.035, "volume": 1526565.0}, {"date": "2017-01-25", "close": 1.03, "volume": 1483770.0}, {"date": "2017-01-27", "close": 1.03, "volume": 15154750.0}, {"date": "2017-01-30", "close": 1.025, "volume": 1015247.0}, {"date": "2017-01-31", "close": 0.995, "volume": 3319686.0}, {"date": "2017-02-01", "close": 1.01, "volume": 2072229.0}, {"date": "2017-02-02", "close": 1.01, "volume": 1349162.0}, {"date": "2017-02-03", "close": 1.0, "volume": 1343295.0}, {"date": "2017-02-06", "close": 1.01, "volume": 1025906.0}, {"date": "2017-02-07", "close": 0.99, "volume": 3126742.0}, {"date": "2017-02-08", "close": 0.985, "volume": 4597497.0}, {"date": "2017-02-09", "close": 1.0, "volume": 4879246.0}, {"date": "2017-02-10", "close": 1.015, "volume": 2489070.0}, {"date": "2017-02-13", "close": 1.0, "volume": 2139429.0}, {"date": "2017-02-14", "close": 0.99, "volume": 1860096.0}, {"date": "2017-02-15", "close": 0.995, "volume": 2269040.0}, {"date": "2017-02-16", "close": 0.985, "volume": 2152498.0}, {"date": "2017-02-17", "close": 0.975, "volume": 1073957.0}, {"date": "2017-02-20", "close": 0.96, "volume": 1454014.0}, {"date": "2017-02-21", "close": 0.99, "volume": 4570865.0}, {"date": "2017-02-22", "close": 0.965, "volume": 2009382.0}, {"date": "2017-02-23", "close": 1.035, "volume": 7459349.0}, {"date": "2017-02-24", "close": 1.035, "volume": 3456414.0}, {"date": "2017-02-27", "close": 1.05, "volume": 4614382.0}, {"date": "2017-02-28", "close": 1.05, "volume": 7374943.0}, {"date": "2017-03-01", "close": 1.035, "volume": 3035647.0}, {"date": "2017-03-02", "close": 1.05, "volume": 6976875.0}, {"date": "2017-03-03", "close": 1.04, "volume": 2190077.0}, {"date": "2017-03-06", "close": 1.05, "volume": 3941708.0}, {"date": "2017-03-07", "close": 1.0, "volume": 2962039.0}, {"date": "2017-03-08", "close": 1.005, "volume": 2385004.0}, {"date": "2017-03-09", "close": 1.035, "volume": 3848550.0}, {"date": "2017-03-10", "close": 1.06, "volume": 1878728.0}, {"date": "2017-03-13", "close": 1.07, "volume": 1535000.0}, {"date": "2017-03-14", "close": 1.105, "volume": 3632386.0}, {"date": "2017-03-15", "close": 1.11, "volume": 3321300.0}, {"date": "2017-03-16", "close": 1.095, "volume": 5738363.0}, {"date": "2017-03-17", "close": 1.11, "volume": 3225684.0}, {"date": "2017-03-20", "close": 1.115, "volume": 887011.0}, {"date": "2017-03-21", "close": 1.11, "volume": 1684039.0}, {"date": "2017-03-22", "close": 1.105, "volume": 1746568.0}, {"date": "2017-03-23", "close": 1.14, "volume": 1935077.0}, {"date": "2017-03-24", "close": 1.175, "volume": 2850392.0}, {"date": "2017-03-27", "close": 1.195, "volume": 3965259.0}, {"date": "2017-03-28", "close": 1.245, "volume": 5312544.0}, {"date": "2017-03-29", "close": 1.25, "volume": 3100087.0}, {"date": "2017-03-30", "close": 1.24, "volume": 3431328.0}, {"date": "2017-03-31", "close": 1.255, "volume": 7674671.0}, {"date": "2017-04-03", "close": 1.25, "volume": 3411031.0}, {"date": "2017-04-04", "close": 1.24, "volume": 2552115.0}, {"date": "2017-04-05", "close": 1.255, "volume": 6104487.0}, {"date": "2017-04-06", "close": 1.25, "volume": 3608496.0}, {"date": "2017-04-07", "close": 1.255, "volume": 2416649.0}, {"date": "2017-04-10", "close": 1.26, "volume": 1498378.0}, {"date": "2017-04-11", "close": 1.27, "volume": 5127179.0}, {"date": "2017-04-12", "close": 1.26, "volume": 3588893.0}, {"date": "2017-04-13", "close": 1.265, "volume": 2490738.0}, {"date": "2017-04-18", "close": 1.23, "volume": 2056387.0}, {"date": "2017-04-19", "close": 1.235, "volume": 2814863.0}, {"date": "2017-04-20", "close": 1.23, "volume": 5510854.0}, {"date": "2017-04-21", "close": 1.23, "volume": 1498777.0}, {"date": "2017-04-24", "close": 1.215, "volume": 2758686.0}, {"date": "2017-04-26", "close": 1.225, "volume": 2064401.0}, {"date": "2017-04-27", "close": 1.245, "volume": 2712165.0}, {"date": "2017-04-28", "close": 1.23, "volume": 2118850.0}, {"date": "2017-05-01", "close": 1.235, "volume": 2012947.0}, {"date": "2017-05-02", "close": 1.265, "volume": 2692723.0}, {"date": "2017-05-03", "close": 1.325, "volume": 3741579.0}, {"date": "2017-05-04", "close": 1.315, "volume": 3811198.0}, {"date": "2017-05-05", "close": 1.31, "volume": 10762992.0}, {"date": "2017-05-08", "close": 1.38, "volume": 10890898.0}, {"date": "2017-05-09", "close": 1.375, "volume": 2183481.0}, {"date": "2017-05-10", "close": 1.38, "volume": 3196782.0}, {"date": "2017-05-11", "close": 1.375, "volume": 3427756.0}, {"date": "2017-05-12", "close": 1.355, "volume": 8672572.0}, {"date": "2017-05-15", "close": 1.32, "volume": 13398067.0}, {"date": "2017-05-16", "close": 1.335, "volume": 11222464.0}, {"date": "2017-05-17", "close": 1.31, "volume": 1544927.0}, {"date": "2017-05-18", "close": 1.26, "volume": 3112116.0}, {"date": "2017-05-19", "close": 1.3, "volume": 2918188.0}, {"date": "2017-05-22", "close": 1.27, "volume": 2794864.0}, {"date": "2017-05-23", "close": 1.27, "volume": 782461.0}, {"date": "2017-05-24", "close": 1.275, "volume": 1447029.0}, {"date": "2017-05-25", "close": 1.25, "volume": 1307266.0}, {"date": "2017-05-26", "close": 1.23, "volume": 1889128.0}, {"date": "2017-05-29", "close": 1.215, "volume": 754793.0}, {"date": "2017-05-30", "close": 1.22, "volume": 854526.0}, {"date": "2017-05-31", "close": 1.3, "volume": 4708491.0}, {"date": "2017-06-01", "close": 1.32, "volume": 2663086.0}, {"date": "2017-06-02", "close": 1.31, "volume": 4254324.0}, {"date": "2017-06-05", "close": 1.3, "volume": 1901676.0}, {"date": "2017-06-06", "close": 1.295, "volume": 1588277.0}, {"date": "2017-06-07", "close": 1.26, "volume": 2151734.0}, {"date": "2017-06-08", "close": 1.28, "volume": 1698003.0}, {"date": "2017-06-09", "close": 1.28, "volume": 1433678.0}, {"date": "2017-06-13", "close": 1.285, "volume": 1812173.0}, {"date": "2017-06-14", "close": 1.365, "volume": 3468385.0}, {"date": "2017-06-15", "close": 1.29, "volume": 5396159.0}, {"date": "2017-06-16", "close": 1.35, "volume": 4416191.0}, {"date": "2017-06-19", "close": 1.365, "volume": 4257548.0}, {"date": "2017-06-20", "close": 1.365, "volume": 1922823.0}, {"date": "2017-06-21", "close": 1.34, "volume": 3015597.0}, {"date": "2017-06-22", "close": 1.35, "volume": 1719327.0}, {"date": "2017-06-23", "close": 1.34, "volume": 1478721.0}, {"date": "2017-06-26", "close": 1.34, "volume": 1163688.0}, {"date": "2017-06-27", "close": 1.335, "volume": 1333171.0}, {"date": "2017-06-28", "close": 1.395, "volume": 5648629.0}, {"date": "2017-06-29", "close": 1.4, "volume": 3622133.0}, {"date": "2017-06-30", "close": 1.38, "volume": 1808366.0}, {"date": "2017-07-03", "close": 1.375, "volume": 2446051.0}, {"date": "2017-07-04", "close": 1.385, "volume": 1895041.0}, {"date": "2017-07-05", "close": 1.39, "volume": 2558857.0}, {"date": "2017-07-06", "close": 1.395, "volume": 3129997.0}, {"date": "2017-07-07", "close": 1.37, "volume": 3440362.0}, {"date": "2017-07-10", "close": 1.38, "volume": 1564265.0}, {"date": "2017-07-11", "close": 1.38, "volume": 1321320.0}, {"date": "2017-07-12", "close": 1.375, "volume": 1550616.0}, {"date": "2017-07-13", "close": 1.375, "volume": 2884057.0}, {"date": "2017-07-14", "close": 1.4, "volume": 72789985.0}, {"date": "2017-07-17", "close": 1.39, "volume": 2644721.0}, {"date": "2017-07-18", "close": 1.37, "volume": 4477324.0}, {"date": "2017-07-19", "close": 1.38, "volume": 6889656.0}, {"date": "2017-07-20", "close": 1.38, "volume": 3642997.0}, {"date": "2017-07-21", "close": 1.38, "volume": 3765829.0}, {"date": "2017-07-24", "close": 1.38, "volume": 6895675.0}, {"date": "2017-07-25", "close": 1.395, "volume": 10412582.0}, {"date": "2017-07-26", "close": 1.45, "volume": 9223877.0}, {"date": "2017-07-27", "close": 1.45, "volume": 4339237.0}, {"date": "2017-07-28", "close": 1.43, "volume": 2616855.0}, {"date": "2017-07-31", "close": 1.44, "volume": 1729554.0}, {"date": "2017-08-01", "close": 1.435, "volume": 1936199.0}, {"date": "2017-08-02", "close": 1.45, "volume": 2392213.0}, {"date": "2017-08-03", "close": 1.485, "volume": 1590797.0}, {"date": "2017-08-04", "close": 1.54, "volume": 9318986.0}, {"date": "2017-08-07", "close": 1.56, "volume": 6361817.0}, {"date": "2017-08-08", "close": 1.54, "volume": 5890357.0}, {"date": "2017-08-09", "close": 1.54, "volume": 3615282.0}, {"date": "2017-08-10", "close": 1.515, "volume": 7181999.0}, {"date": "2017-08-11", "close": 1.485, "volume": 2573463.0}, {"date": "2017-08-14", "close": 1.5, "volume": 8975931.0}, {"date": "2017-08-15", "close": 1.495, "volume": 3020477.0}, {"date": "2017-08-16", "close": 1.48, "volume": 3249413.0}, {"date": "2017-08-17", "close": 1.48, "volume": 2925159.0}, {"date": "2017-08-18", "close": 1.47, "volume": 3159226.0}, {"date": "2017-08-21", "close": 1.47, "volume": 3052022.0}, {"date": "2017-08-22", "close": 1.475, "volume": 3211390.0}, {"date": "2017-08-23", "close": 1.49, "volume": 4833793.0}, {"date": "2017-08-24", "close": 1.55, "volume": 5614876.0}, {"date": "2017-08-25", "close": 1.505, "volume": 2439727.0}, {"date": "2017-08-28", "close": 1.46, "volume": 8280326.0}, {"date": "2017-08-29", "close": 1.45, "volume": 8184092.0}, {"date": "2017-08-30", "close": 1.335, "volume": 8281816.0}, {"date": "2017-08-31", "close": 1.365, "volume": 9870969.0}, {"date": "2017-09-01", "close": 1.365, "volume": 3180680.0}, {"date": "2017-09-04", "close": 1.31, "volume": 2807350.0}, {"date": "2017-09-05", "close": 1.305, "volume": 3878010.0}, {"date": "2017-09-06", "close": 1.35, "volume": 9973633.0}, {"date": "2017-09-07", "close": 1.38, "volume": 9287901.0}, {"date": "2017-09-08", "close": 1.405, "volume": 5351466.0}, {"date": "2017-09-11", "close": 1.425, "volume": 3413545.0}, {"date": "2017-09-12", "close": 1.435, "volume": 1713124.0}, {"date": "2017-09-13", "close": 1.47, "volume": 1796702.0}, {"date": "2017-09-14", "close": 1.475, "volume": 4084581.0}, {"date": "2017-09-15", "close": 1.475, "volume": 6387078.0}, {"date": "2017-09-18", "close": 1.47, "volume": 6027164.0}, {"date": "2017-09-19", "close": 1.46, "volume": 6213415.0}, {"date": "2017-09-20", "close": 1.445, "volume": 2989326.0}, {"date": "2017-09-21", "close": 1.45, "volume": 4114820.0}, {"date": "2017-09-22", "close": 1.435, "volume": 2100339.0}, {"date": "2017-09-25", "close": 1.43, "volume": 1842109.0}, {"date": "2017-09-26", "close": 1.41, "volume": 1644317.0}, {"date": "2017-09-27", "close": 1.35, "volume": 2773255.0}, {"date": "2017-09-28", "close": 1.355, "volume": 1698726.0}, {"date": "2017-09-29", "close": 1.38, "volume": 2817700.0}, {"date": "2017-10-02", "close": 1.375, "volume": 1184355.0}, {"date": "2017-10-03", "close": 1.34, "volume": 1567016.0}, {"date": "2017-10-04", "close": 1.31, "volume": 3342848.0}, {"date": "2017-10-05", "close": 1.31, "volume": 3671908.0}, {"date": "2017-10-06", "close": 1.305, "volume": 5254484.0}, {"date": "2017-10-09", "close": 1.38, "volume": 3167995.0}, {"date": "2017-10-10", "close": 1.385, "volume": 3889903.0}, {"date": "2017-10-11", "close": 1.415, "volume": 3354016.0}, {"date": "2017-10-12", "close": 1.455, "volume": 4075697.0}, {"date": "2017-10-13", "close": 1.5, "volume": 3650213.0}, {"date": "2017-10-16", "close": 1.5, "volume": 2181161.0}, {"date": "2017-10-17", "close": 1.51, "volume": 2868263.0}, {"date": "2017-10-18", "close": 1.505, "volume": 1216755.0}, {"date": "2017-10-19", "close": 1.505, "volume": 2995658.0}, {"date": "2017-10-20", "close": 1.5, "volume": 3454394.0}, {"date": "2017-10-23", "close": 1.5, "volume": 1040618.0}, {"date": "2017-10-24", "close": 1.5, "volume": 1208198.0}, {"date": "2017-10-25", "close": 1.495, "volume": 924470.0}, {"date": "2017-10-26", "close": 1.5, "volume": 2194923.0}, {"date": "2017-10-27", "close": 1.495, "volume": 1228383.0}, {"date": "2017-10-30", "close": 1.495, "volume": 2641943.0}, {"date": "2017-10-31", "close": 1.5, "volume": 2595709.0}, {"date": "2017-11-01", "close": 1.52, "volume": 2469372.0}, {"date": "2017-11-02", "close": 1.5, "volume": 2054182.0}, {"date": "2017-11-03", "close": 1.52, "volume": 3572302.0}, {"date": "2017-11-06", "close": 1.5, "volume": 1981610.0}, {"date": "2017-11-07", "close": 1.505, "volume": 1032511.0}, {"date": "2017-11-08", "close": 1.47, "volume": 2743689.0}, {"date": "2017-11-09", "close": 1.46, "volume": 6741635.0}, {"date": "2017-11-10", "close": 1.505, "volume": 1965618.0}, {"date": "2017-11-13", "close": 1.52, "volume": 3841111.0}, {"date": "2017-11-14", "close": 1.56, "volume": 5318639.0}, {"date": "2017-11-15", "close": 1.555, "volume": 2955428.0}, {"date": "2017-11-16", "close": 1.53, "volume": 1944434.0}, {"date": "2017-11-17", "close": 1.52, "volume": 866834.0}, {"date": "2017-11-20", "close": 1.52, "volume": 2731956.0}, {"date": "2017-11-21", "close": 1.55, "volume": 2547994.0}, {"date": "2017-11-22", "close": 1.565, "volume": 2152085.0}, {"date": "2017-11-23", "close": 1.565, "volume": 2171896.0}, {"date": "2017-11-24", "close": 1.565, "volume": 1043637.0}, {"date": "2017-11-27", "close": 1.565, "volume": 1648685.0}, {"date": "2017-11-28", "close": 1.565, "volume": 3286310.0}, {"date": "2017-11-29", "close": 1.59, "volume": 3744287.0}, {"date": "2017-11-30", "close": 1.585, "volume": 2138502.0}, {"date": "2017-12-01", "close": 1.59, "volume": 971989.0}, {"date": "2017-12-04", "close": 1.595, "volume": 2431132.0}, {"date": "2017-12-05", "close": 1.615, "volume": 2406055.0}, {"date": "2017-12-06", "close": 1.595, "volume": 1676756.0}, {"date": "2017-12-07", "close": 1.585, "volume": 3805505.0}, {"date": "2017-12-08", "close": 1.595, "volume": 6048981.0}, {"date": "2017-12-11", "close": 1.6, "volume": 3518041.0}, {"date": "2017-12-12", "close": 1.575, "volume": 3728252.0}, {"date": "2017-12-13", "close": 1.58, "volume": 3053958.0}, {"date": "2017-12-14", "close": 1.57, "volume": 1962750.0}, {"date": "2017-12-15", "close": 1.55, "volume": 3580893.0}, {"date": "2017-12-18", "close": 1.56, "volume": 3721789.0}, {"date": "2017-12-19", "close": 1.57, "volume": 3126447.0}, {"date": "2017-12-20", "close": 1.595, "volume": 2887298.0}, {"date": "2017-12-21", "close": 1.62, "volume": 3814777.0}, {"date": "2017-12-22", "close": 1.62, "volume": 1886074.0}, {"date": "2017-12-27", "close": 1.57, "volume": 1564006.0}, {"date": "2017-12-28", "close": 1.565, "volume": 1962006.0}, {"date": "2017-12-29", "close": 1.535, "volume": 2976070.0}, {"date": "2018-01-02", "close": 1.53, "volume": 2121818.0}, {"date": "2018-01-03", "close": 1.53, "volume": 1829071.0}, {"date": "2018-01-04", "close": 1.535, "volume": 1629375.0}, {"date": "2018-01-05", "close": 1.535, "volume": 719436.0}, {"date": "2018-01-08", "close": 1.565, "volume": 2251609.0}, {"date": "2018-01-09", "close": 1.56, "volume": 2132255.0}, {"date": "2018-01-10", "close": 1.55, "volume": 3206620.0}, {"date": "2018-01-11", "close": 1.53, "volume": 1398055.0}, {"date": "2018-01-12", "close": 1.52, "volume": 1327630.0}, {"date": "2018-01-15", "close": 1.52, "volume": 849860.0}, {"date": "2018-01-16", "close": 1.57, "volume": 8749295.0}, {"date": "2018-01-17", "close": 1.565, "volume": 6920906.0}, {"date": "2018-01-18", "close": 1.53, "volume": 1382101.0}, {"date": "2018-01-19", "close": 1.525, "volume": 1738510.0}, {"date": "2018-01-22", "close": 1.63, "volume": 6812563.0}, {"date": "2018-01-23", "close": 1.645, "volume": 5314859.0}, {"date": "2018-01-24", "close": 1.67, "volume": 4139428.0}, {"date": "2018-01-25", "close": 1.645, "volume": 1981638.0}, {"date": "2018-01-29", "close": 1.675, "volume": 4071940.0}, {"date": "2018-01-30", "close": 1.655, "volume": 2994289.0}, {"date": "2018-01-31", "close": 1.68, "volume": 3693326.0}, {"date": "2018-02-01", "close": 1.68, "volume": 5115923.0}, {"date": "2018-02-02", "close": 1.7, "volume": 2507940.0}, {"date": "2018-02-05", "close": 1.695, "volume": 2886352.0}, {"date": "2018-02-06", "close": 1.605, "volume": 5454200.0}, {"date": "2018-02-07", "close": 1.64, "volume": 5543814.0}, {"date": "2018-02-08", "close": 1.635, "volume": 1832433.0}, {"date": "2018-02-09", "close": 1.6, "volume": 1810661.0}, {"date": "2018-02-12", "close": 1.585, "volume": 2528135.0}, {"date": "2018-02-13", "close": 1.58, "volume": 2333679.0}, {"date": "2018-02-14", "close": 1.57, "volume": 3171390.0}, {"date": "2018-02-15", "close": 1.62, "volume": 5249313.0}, {"date": "2018-02-16", "close": 1.62, "volume": 3045283.0}, {"date": "2018-02-19", "close": 1.64, "volume": 1949403.0}, {"date": "2018-02-20", "close": 1.655, "volume": 1656172.0}, {"date": "2018-02-21", "close": 1.695, "volume": 2622636.0}, {"date": "2018-02-22", "close": 1.97, "volume": 30623356.0}, {"date": "2018-02-23", "close": 2.07, "volume": 13790590.0}, {"date": "2018-02-26", "close": 2.2, "volume": 4709910.0}, {"date": "2018-02-27", "close": 2.29, "volume": 7044242.0}, {"date": "2018-02-28", "close": 2.28, "volume": 14168399.0}, {"date": "2018-03-01", "close": 2.32, "volume": 10482038.0}, {"date": "2018-03-02", "close": 2.25, "volume": 12741994.0}, {"date": "2018-03-05", "close": 2.33, "volume": 4464486.0}, {"date": "2018-03-06", "close": 2.33, "volume": 4657437.0}, {"date": "2018-03-07", "close": 2.32, "volume": 5233995.0}, {"date": "2018-03-08", "close": 2.36, "volume": 4911622.0}, {"date": "2018-03-09", "close": 2.32, "volume": 3129331.0}, {"date": "2018-03-12", "close": 2.27, "volume": 6184099.0}, {"date": "2018-03-13", "close": 2.3, "volume": 5966119.0}, {"date": "2018-03-14", "close": 2.28, "volume": 6908177.0}, {"date": "2018-03-15", "close": 2.31, "volume": 10813967.0}, {"date": "2018-03-16", "close": 2.35, "volume": 5519930.0}, {"date": "2018-03-19", "close": 2.39, "volume": 2673946.0}, {"date": "2018-03-20", "close": 2.34, "volume": 5650181.0}, {"date": "2018-03-21", "close": 2.3, "volume": 2430270.0}, {"date": "2018-03-22", "close": 2.27, "volume": 2348414.0}, {"date": "2018-03-23", "close": 2.19, "volume": 3218797.0}, {"date": "2018-03-26", "close": 2.2, "volume": 4063011.0}, {"date": "2018-03-27", "close": 2.26, "volume": 5274551.0}, {"date": "2018-03-28", "close": 2.23, "volume": 1776234.0}, {"date": "2018-03-29", "close": 2.27, "volume": 5016519.0}, {"date": "2018-04-03", "close": 2.23, "volume": 2210807.0}, {"date": "2018-04-04", "close": 2.21, "volume": 2186913.0}, {"date": "2018-04-05", "close": 2.21, "volume": 2021080.0}, {"date": "2018-04-06", "close": 2.21, "volume": 1169799.0}, {"date": "2018-04-09", "close": 2.25, "volume": 1752734.0}, {"date": "2018-04-10", "close": 2.26, "volume": 2303571.0}, {"date": "2018-04-11", "close": 2.24, "volume": 1721665.0}, {"date": "2018-04-12", "close": 2.25, "volume": 2239487.0}, {"date": "2018-04-13", "close": 2.25, "volume": 2465035.0}, {"date": "2018-04-16", "close": 2.19, "volume": 2508013.0}, {"date": "2018-04-17", "close": 2.2, "volume": 3587116.0}, {"date": "2018-04-18", "close": 2.27, "volume": 2318094.0}, {"date": "2018-04-19", "close": 2.28, "volume": 2573502.0}, {"date": "2018-04-20", "close": 2.25, "volume": 1435230.0}, {"date": "2018-04-23", "close": 2.26, "volume": 2325281.0}, {"date": "2018-04-24", "close": 2.28, "volume": 3392095.0}, {"date": "2018-04-26", "close": 2.29, "volume": 2901157.0}, {"date": "2018-04-27", "close": 2.36, "volume": 7403487.0}, {"date": "2018-04-30", "close": 2.36, "volume": 3278210.0}, {"date": "2018-05-01", "close": 2.29, "volume": 5787528.0}, {"date": "2018-05-02", "close": 2.43, "volume": 6840142.0}, {"date": "2018-05-03", "close": 2.51, "volume": 12571564.0}, {"date": "2018-05-04", "close": 2.45, "volume": 7172383.0}, {"date": "2018-05-07", "close": 2.43, "volume": 2965798.0}, {"date": "2018-05-08", "close": 2.41, "volume": 3651378.0}, {"date": "2018-05-09", "close": 2.37, "volume": 5086069.0}, {"date": "2018-05-10", "close": 2.41, "volume": 3522060.0}, {"date": "2018-05-11", "close": 2.38, "volume": 3129589.0}, {"date": "2018-05-14", "close": 2.39, "volume": 2528220.0}, {"date": "2018-05-15", "close": 2.36, "volume": 4446946.0}, {"date": "2018-05-16", "close": 2.32, "volume": 4634145.0}, {"date": "2018-05-17", "close": 2.35, "volume": 5247302.0}, {"date": "2018-05-18", "close": 2.35, "volume": 3391806.0}, {"date": "2018-05-21", "close": 2.33, "volume": 1940254.0}, {"date": "2018-05-22", "close": 2.3, "volume": 2691238.0}, {"date": "2018-05-23", "close": 2.26, "volume": 2370050.0}, {"date": "2018-05-24", "close": 2.26, "volume": 8052390.0}, {"date": "2018-05-25", "close": 2.25, "volume": 2063116.0}, {"date": "2018-05-28", "close": 2.24, "volume": 2434641.0}, {"date": "2018-05-29", "close": 2.23, "volume": 2428585.0}, {"date": "2018-05-30", "close": 2.27, "volume": 4794570.0}, {"date": "2018-05-31", "close": 2.41, "volume": 9256951.0}, {"date": "2018-06-01", "close": 2.38, "volume": 4633536.0}, {"date": "2018-06-04", "close": 2.35, "volume": 2232621.0}, {"date": "2018-06-05", "close": 2.35, "volume": 1919214.0}, {"date": "2018-06-06", "close": 2.39, "volume": 2084609.0}, {"date": "2018-06-07", "close": 2.47, "volume": 3290044.0}, {"date": "2018-06-08", "close": 2.46, "volume": 10913842.0}, {"date": "2018-06-12", "close": 2.51, "volume": 3578229.0}, {"date": "2018-06-13", "close": 2.47, "volume": 2825046.0}, {"date": "2018-06-14", "close": 2.46, "volume": 2893815.0}, {"date": "2018-06-15", "close": 2.46, "volume": 2900781.0}, {"date": "2018-06-18", "close": 2.5, "volume": 2812055.0}, {"date": "2018-06-19", "close": 2.51, "volume": 1526199.0}, {"date": "2018-06-20", "close": 2.52, "volume": 3257435.0}, {"date": "2018-06-21", "close": 2.54, "volume": 4516720.0}, {"date": "2018-06-22", "close": 2.49, "volume": 2248341.0}, {"date": "2018-06-25", "close": 2.51, "volume": 1353009.0}, {"date": "2018-06-26", "close": 2.45, "volume": 2922183.0}, {"date": "2018-06-27", "close": 2.53, "volume": 1950846.0}, {"date": "2018-06-28", "close": 2.52, "volume": 7499857.0}, {"date": "2018-06-29", "close": 2.48, "volume": 3497655.0}, {"date": "2018-07-02", "close": 2.45, "volume": 2797651.0}, {"date": "2018-07-03", "close": 2.45, "volume": 1415680.0}, {"date": "2018-07-04", "close": 2.43, "volume": 1854174.0}, {"date": "2018-07-05", "close": 2.45, "volume": 992936.0}, {"date": "2018-07-06", "close": 2.55, "volume": 4158512.0}, {"date": "2018-07-09", "close": 2.53, "volume": 2440693.0}, {"date": "2018-07-10", "close": 2.56, "volume": 3383319.0}, {"date": "2018-07-11", "close": 2.53, "volume": 3512743.0}, {"date": "2018-07-12", "close": 2.52, "volume": 2974631.0}, {"date": "2018-07-13", "close": 2.48, "volume": 2088658.0}, {"date": "2018-07-16", "close": 2.48, "volume": 1955106.0}, {"date": "2018-07-17", "close": 2.45, "volume": 2458384.0}, {"date": "2018-07-18", "close": 2.48, "volume": 5588085.0}, {"date": "2018-07-19", "close": 2.5, "volume": 3116317.0}, {"date": "2018-07-20", "close": 2.52, "volume": 2148878.0}, {"date": "2018-07-23", "close": 2.49, "volume": 1777569.0}, {"date": "2018-07-24", "close": 2.53, "volume": 1701591.0}, {"date": "2018-07-25", "close": 2.52, "volume": 5360481.0}, {"date": "2018-07-26", "close": 2.26, "volume": 10619648.0}, {"date": "2018-07-27", "close": 2.19, "volume": 7139855.0}, {"date": "2018-07-30", "close": 2.25, "volume": 8170369.0}, {"date": "2018-07-31", "close": 2.24, "volume": 3187783.0}, {"date": "2018-08-01", "close": 2.3, "volume": 2569756.0}, {"date": "2018-08-02", "close": 2.34, "volume": 5315097.0}, {"date": "2018-08-03", "close": 2.37, "volume": 2471107.0}, {"date": "2018-08-06", "close": 2.37, "volume": 3972865.0}, {"date": "2018-08-07", "close": 2.33, "volume": 3308645.0}, {"date": "2018-08-08", "close": 2.36, "volume": 2985314.0}, {"date": "2018-08-09", "close": 2.39, "volume": 1733137.0}, {"date": "2018-08-10", "close": 2.4, "volume": 1682855.0}, {"date": "2018-08-13", "close": 2.41, "volume": 2863885.0}, {"date": "2018-08-14", "close": 2.42, "volume": 3170933.0}, {"date": "2018-08-15", "close": 2.38, "volume": 3133478.0}, {"date": "2018-08-16", "close": 2.39, "volume": 3339010.0}, {"date": "2018-08-17", "close": 2.43, "volume": 4465163.0}, {"date": "2018-08-20", "close": 2.4, "volume": 1732563.0}, {"date": "2018-08-21", "close": 2.42, "volume": 2002997.0}, {"date": "2018-08-22", "close": 2.39, "volume": 3836132.0}, {"date": "2018-08-23", "close": 2.39, "volume": 10373629.0}, {"date": "2018-08-24", "close": 2.43, "volume": 9462557.0}, {"date": "2018-08-27", "close": 2.44, "volume": 2508721.0}, {"date": "2018-08-28", "close": 2.3, "volume": 10625262.0}, {"date": "2018-08-29", "close": 2.35, "volume": 10595704.0}, {"date": "2018-08-30", "close": 2.4, "volume": 3634847.0}, {"date": "2018-08-31", "close": 2.41, "volume": 2631982.0}, {"date": "2018-09-03", "close": 2.42, "volume": 1604468.0}, {"date": "2018-09-04", "close": 2.35, "volume": 2771144.0}, {"date": "2018-09-05", "close": 2.31, "volume": 2636996.0}, {"date": "2018-09-06", "close": 2.24, "volume": 4474733.0}, {"date": "2018-09-07", "close": 2.28, "volume": 3243579.0}, {"date": "2018-09-10", "close": 2.29, "volume": 2257199.0}, {"date": "2018-09-11", "close": 2.23, "volume": 8225884.0}, {"date": "2018-09-12", "close": 2.26, "volume": 3946694.0}, {"date": "2018-09-13", "close": 2.26, "volume": 2326625.0}, {"date": "2018-09-14", "close": 2.24, "volume": 2308774.0}, {"date": "2018-09-17", "close": 2.25, "volume": 2440843.0}, {"date": "2018-09-18", "close": 2.18, "volume": 5352881.0}, {"date": "2018-09-19", "close": 2.21, "volume": 5969341.0}, {"date": "2018-09-20", "close": 2.23, "volume": 5907402.0}, {"date": "2018-09-21", "close": 2.24, "volume": 6113857.0}, {"date": "2018-09-24", "close": 2.24, "volume": 1928592.0}, {"date": "2018-09-25", "close": 2.24, "volume": 1334570.0}, {"date": "2018-09-26", "close": 2.23, "volume": 1623104.0}, {"date": "2018-09-27", "close": 2.26, "volume": 2558494.0}, {"date": "2018-09-28", "close": 2.26, "volume": 2214858.0}, {"date": "2018-10-01", "close": 2.27, "volume": 1827965.0}, {"date": "2018-10-02", "close": 2.21, "volume": 2363477.0}, {"date": "2018-10-03", "close": 2.21, "volume": 1361330.0}, {"date": "2018-10-04", "close": 2.23, "volume": 3375144.0}, {"date": "2018-10-05", "close": 2.27, "volume": 1360124.0}, {"date": "2018-10-08", "close": 2.23, "volume": 1406486.0}, {"date": "2018-10-09", "close": 2.19, "volume": 2269992.0}, {"date": "2018-10-10", "close": 2.17, "volume": 2106354.0}, {"date": "2018-10-11", "close": 2.1, "volume": 3044907.0}, {"date": "2018-10-12", "close": 1.84, "volume": 21415084.0}, {"date": "2018-10-15", "close": 1.815, "volume": 7786497.0}, {"date": "2018-10-16", "close": 1.875, "volume": 4629932.0}, {"date": "2018-10-17", "close": 1.87, "volume": 10327470.0}, {"date": "2018-10-18", "close": 1.89, "volume": 2496667.0}, {"date": "2018-10-19", "close": 1.85, "volume": 3940798.0}, {"date": "2018-10-22", "close": 1.83, "volume": 4400910.0}, {"date": "2018-10-23", "close": 1.785, "volume": 2703666.0}, {"date": "2018-10-24", "close": 1.815, "volume": 4620461.0}, {"date": "2018-10-25", "close": 1.74, "volume": 7181662.0}, {"date": "2018-10-26", "close": 1.69, "volume": 10838281.0}, {"date": "2018-10-29", "close": 1.66, "volume": 5608536.0}, {"date": "2018-10-30", "close": 1.71, "volume": 5323072.0}, {"date": "2018-10-31", "close": 1.69, "volume": 4981993.0}, {"date": "2018-11-01", "close": 1.76, "volume": 8147646.0}, {"date": "2018-11-02", "close": 1.69, "volume": 3430297.0}, {"date": "2018-11-05", "close": 1.655, "volume": 2336045.0}, {"date": "2018-11-06", "close": 1.66, "volume": 2811380.0}, {"date": "2018-11-07", "close": 1.68, "volume": 3187766.0}, {"date": "2018-11-08", "close": 1.68, "volume": 3821895.0}, {"date": "2018-11-09", "close": 1.665, "volume": 3549235.0}, {"date": "2018-11-12", "close": 1.635, "volume": 2633429.0}, {"date": "2018-11-13", "close": 1.575, "volume": 8017190.0}, {"date": "2018-11-14", "close": 1.565, "volume": 12526637.0}, {"date": "2018-11-15", "close": 1.61, "volume": 7582307.0}, {"date": "2018-11-16", "close": 1.63, "volume": 5956385.0}, {"date": "2018-11-19", "close": 1.66, "volume": 8787209.0}, {"date": "2018-11-20", "close": 1.685, "volume": 6739086.0}, {"date": "2018-11-21", "close": 1.675, "volume": 5806672.0}, {"date": "2018-11-22", "close": 1.695, "volume": 8963789.0}, {"date": "2018-11-23", "close": 1.67, "volume": 4245533.0}, {"date": "2018-11-26", "close": 1.7, "volume": 4468922.0}, {"date": "2018-11-27", "close": 1.73, "volume": 4087259.0}, {"date": "2018-11-28", "close": 1.765, "volume": 17889278.0}, {"date": "2018-11-29", "close": 1.795, "volume": 6461200.0}, {"date": "2018-11-30", "close": 1.755, "volume": 12205209.0}, {"date": "2018-12-03", "close": 1.77, "volume": 8253982.0}, {"date": "2018-12-04", "close": 1.76, "volume": 7133866.0}, {"date": "2018-12-05", "close": 1.62, "volume": 8755462.0}, {"date": "2018-12-06", "close": 1.635, "volume": 9094790.0}, {"date": "2018-12-07", "close": 1.675, "volume": 10147559.0}, {"date": "2018-12-10", "close": 1.595, "volume": 11062257.0}, {"date": "2018-12-11", "close": 1.54, "volume": 15123178.0}, {"date": "2018-12-12", "close": 1.505, "volume": 5584865.0}, {"date": "2018-12-13", "close": 1.63, "volume": 13131540.0}, {"date": "2018-12-14", "close": 1.485, "volume": 30078263.0}, {"date": "2018-12-17", "close": 1.525, "volume": 11304189.0}, {"date": "2018-12-18", "close": 1.5, "volume": 14662187.0}, {"date": "2018-12-19", "close": 1.485, "volume": 15957992.0}, {"date": "2018-12-20", "close": 1.43, "volume": 17279673.0}, {"date": "2018-12-21", "close": 1.375, "volume": 44607969.0}, {"date": "2018-12-24", "close": 1.4, "volume": 3167858.0}, {"date": "2018-12-27", "close": 1.395, "volume": 5729683.0}, {"date": "2018-12-28", "close": 1.4, "volume": 9574671.0}, {"date": "2018-12-31", "close": 1.38, "volume": 5635208.0}, {"date": "2019-01-02", "close": 1.35, "volume": 5005375.0}, {"date": "2019-01-03", "close": 1.35, "volume": 7715587.0}, {"date": "2019-01-04", "close": 1.305, "volume": 9846378.0}, {"date": "2019-01-07", "close": 1.38, "volume": 6998882.0}, {"date": "2019-01-08", "close": 1.415, "volume": 9355370.0}, {"date": "2019-01-09", "close": 1.395, "volume": 7018236.0}, {"date": "2019-01-10", "close": 1.425, "volume": 9809323.0}, {"date": "2019-01-11", "close": 1.415, "volume": 5979910.0}, {"date": "2019-01-14", "close": 1.48, "volume": 6317923.0}, {"date": "2019-01-15", "close": 1.53, "volume": 10578320.0}, {"date": "2019-01-16", "close": 1.565, "volume": 10216939.0}, {"date": "2019-01-17", "close": 1.58, "volume": 11645664.0}, {"date": "2019-01-18", "close": 1.615, "volume": 8487890.0}, {"date": "2019-01-21", "close": 1.61, "volume": 4760718.0}, {"date": "2019-01-22", "close": 1.615, "volume": 5968065.0}, {"date": "2019-01-23", "close": 1.585, "volume": 9942971.0}, {"date": "2019-01-24", "close": 1.51, "volume": 7868471.0}, {"date": "2019-01-25", "close": 1.55, "volume": 6438568.0}, {"date": "2019-01-29", "close": 1.55, "volume": 9321390.0}, {"date": "2019-01-30", "close": 1.475, "volume": 6312923.0}, {"date": "2019-01-31", "close": 1.455, "volume": 13388053.0}, {"date": "2019-02-01", "close": 1.49, "volume": 8001504.0}, {"date": "2019-02-04", "close": 1.49, "volume": 5769081.0}, {"date": "2019-02-05", "close": 1.455, "volume": 6593431.0}, {"date": "2019-02-06", "close": 1.435, "volume": 7270192.0}, {"date": "2019-02-07", "close": 1.45, "volume": 10002492.0}, {"date": "2019-02-08", "close": 1.43, "volume": 6554152.0}, {"date": "2019-02-11", "close": 1.44, "volume": 4830299.0}, {"date": "2019-02-12", "close": 1.45, "volume": 7270509.0}, {"date": "2019-02-13", "close": 1.455, "volume": 6324242.0}, {"date": "2019-02-14", "close": 1.385, "volume": 14639838.0}, {"date": "2019-02-15", "close": 1.485, "volume": 17312234.0}, {"date": "2019-02-18", "close": 1.5, "volume": 10504951.0}, {"date": "2019-02-19", "close": 1.47, "volume": 6215626.0}, {"date": "2019-02-20", "close": 1.465, "volume": 5191684.0}, {"date": "2019-02-21", "close": 1.57, "volume": 24528748.0}, {"date": "2019-02-22", "close": 1.68, "volume": 20102164.0}, {"date": "2019-02-25", "close": 1.65, "volume": 15204018.0}, {"date": "2019-02-26", "close": 1.655, "volume": 23252445.0}, {"date": "2019-02-27", "close": 1.685, "volume": 14696063.0}, {"date": "2019-02-28", "close": 1.705, "volume": 13948975.0}, {"date": "2019-03-01", "close": 1.75, "volume": 20587811.0}, {"date": "2019-03-04", "close": 1.77, "volume": 15587309.0}, {"date": "2019-03-05", "close": 1.735, "volume": 25487956.0}, {"date": "2019-03-06", "close": 1.7, "volume": 17165837.0}, {"date": "2019-03-07", "close": 1.71, "volume": 13479104.0}, {"date": "2019-03-08", "close": 1.7, "volume": 14169731.0}, {"date": "2019-03-11", "close": 1.69, "volume": 11678313.0}, {"date": "2019-03-12", "close": 1.66, "volume": 7059836.0}, {"date": "2019-03-13", "close": 1.65, "volume": 6497025.0}, {"date": "2019-03-14", "close": 1.665, "volume": 5536677.0}, {"date": "2019-03-15", "close": 1.73, "volume": 11269285.0}, {"date": "2019-03-18", "close": 1.73, "volume": 11349897.0}, {"date": "2019-03-19", "close": 1.72, "volume": 11985338.0}, {"date": "2019-03-20", "close": 1.7, "volume": 9914091.0}, {"date": "2019-03-21", "close": 1.67, "volume": 17573416.0}, {"date": "2019-03-22", "close": 1.655, "volume": 6849444.0}, {"date": "2019-03-25", "close": 1.635, "volume": 12129028.0}, {"date": "2019-03-26", "close": 1.6, "volume": 7165549.0}, {"date": "2019-03-27", "close": 1.665, "volume": 12770374.0}, {"date": "2019-03-28", "close": 1.68, "volume": 20418933.0}, {"date": "2019-03-29", "close": 1.71, "volume": 8019519.0}, {"date": "2019-04-01", "close": 1.745, "volume": 9501127.0}, {"date": "2019-04-02", "close": 1.775, "volume": 8491897.0}, {"date": "2019-04-03", "close": 1.74, "volume": 11214133.0}, {"date": "2019-04-04", "close": 1.715, "volume": 4399711.0}, {"date": "2019-04-05", "close": 1.705, "volume": 6624706.0}, {"date": "2019-04-08", "close": 1.695, "volume": 6105523.0}, {"date": "2019-04-09", "close": 1.685, "volume": 3200968.0}, {"date": "2019-04-10", "close": 1.685, "volume": 5816865.0}, {"date": "2019-04-11", "close": 1.665, "volume": 4740344.0}, {"date": "2019-04-12", "close": 1.695, "volume": 6857450.0}, {"date": "2019-04-15", "close": 1.73, "volume": 8393369.0}, {"date": "2019-04-16", "close": 1.71, "volume": 4324990.0}, {"date": "2019-04-17", "close": 1.72, "volume": 8950010.0}, {"date": "2019-04-18", "close": 1.715, "volume": 3109038.0}, {"date": "2019-04-23", "close": 1.745, "volume": 3355369.0}, {"date": "2019-04-24", "close": 1.79, "volume": 8298897.0}, {"date": "2019-04-26", "close": 1.74, "volume": 5041654.0}, {"date": "2019-04-29", "close": 1.74, "volume": 3702711.0}, {"date": "2019-04-30", "close": 1.75, "volume": 4370604.0}, {"date": "2019-05-01", "close": 1.855, "volume": 20533957.0}, {"date": "2019-05-02", "close": 1.89, "volume": 8773386.0}, {"date": "2019-05-03", "close": 1.87, "volume": 3983440.0}, {"date": "2019-05-06", "close": 1.84, "volume": 6820473.0}, {"date": "2019-05-07", "close": 1.845, "volume": 7706765.0}, {"date": "2019-05-08", "close": 1.83, "volume": 3754012.0}, {"date": "2019-05-09", "close": 1.85, "volume": 5307955.0}, {"date": "2019-05-10", "close": 1.84, "volume": 5399984.0}, {"date": "2019-05-13", "close": 1.845, "volume": 2527016.0}, {"date": "2019-05-14", "close": 1.81, "volume": 5379510.0}, {"date": "2019-05-15", "close": 1.82, "volume": 3771758.0}, {"date": "2019-05-16", "close": 1.845, "volume": 6326614.0}, {"date": "2019-05-17", "close": 1.88, "volume": 5198986.0}, {"date": "2019-05-20", "close": 1.945, "volume": 16412380.0}, {"date": "2019-05-21", "close": 1.895, "volume": 5505881.0}, {"date": "2019-05-22", "close": 1.95, "volume": 6367016.0}, {"date": "2019-05-23", "close": 1.985, "volume": 5867780.0}, {"date": "2019-05-24", "close": 2.0, "volume": 10256703.0}, {"date": "2019-05-27", "close": 1.99, "volume": 4601936.0}, {"date": "2019-05-28", "close": 2.03, "volume": 6934754.0}, {"date": "2019-05-29", "close": 2.05, "volume": 5113947.0}, {"date": "2019-05-30", "close": 2.11, "volume": 7942365.0}, {"date": "2019-05-31", "close": 2.08, "volume": 11271164.0}, {"date": "2019-06-03", "close": 1.97, "volume": 8630832.0}, {"date": "2019-06-04", "close": 1.94, "volume": 11881372.0}, {"date": "2019-06-05", "close": 1.965, "volume": 4202910.0}, {"date": "2019-06-06", "close": 1.98, "volume": 6439961.0}, {"date": "2019-06-07", "close": 1.965, "volume": 5523918.0}, {"date": "2019-06-11", "close": 2.06, "volume": 7884875.0}, {"date": "2019-06-12", "close": 2.03, "volume": 7874483.0}, {"date": "2019-06-13", "close": 2.01, "volume": 5941202.0}, {"date": "2019-06-14", "close": 2.0, "volume": 4859207.0}, {"date": "2019-06-17", "close": 1.98, "volume": 5167593.0}, {"date": "2019-06-18", "close": 2.01, "volume": 9003406.0}, {"date": "2019-06-19", "close": 2.05, "volume": 13041251.0}, {"date": "2019-06-20", "close": 2.05, "volume": 9280949.0}, {"date": "2019-06-21", "close": 1.995, "volume": 7315348.0}, {"date": "2019-06-24", "close": 1.955, "volume": 5903746.0}, {"date": "2019-06-25", "close": 1.94, "volume": 5167568.0}, {"date": "2019-06-26", "close": 1.89, "volume": 13532581.0}, {"date": "2019-06-27", "close": 1.89, "volume": 14262991.0}, {"date": "2019-06-28", "close": 1.875, "volume": 17307589.0}, {"date": "2019-07-01", "close": 1.935, "volume": 15401214.0}, {"date": "2019-07-02", "close": 1.945, "volume": 8990983.0}, {"date": "2019-07-03", "close": 1.99, "volume": 8958887.0}, {"date": "2019-07-04", "close": 2.01, "volume": 7035606.0}, {"date": "2019-07-05", "close": 1.995, "volume": 11250499.0}, {"date": "2019-07-08", "close": 1.975, "volume": 6407133.0}, {"date": "2019-07-09", "close": 1.985, "volume": 3653528.0}, {"date": "2019-07-10", "close": 2.01, "volume": 6140192.0}, {"date": "2019-07-11", "close": 2.02, "volume": 5759320.0}, {"date": "2019-07-12", "close": 2.01, "volume": 3625723.0}, {"date": "2019-07-15", "close": 1.955, "volume": 3247838.0}, {"date": "2019-07-16", "close": 1.935, "volume": 4457792.0}, {"date": "2019-07-17", "close": 1.89, "volume": 12466503.0}, {"date": "2019-07-18", "close": 1.9, "volume": 3781832.0}, {"date": "2019-07-19", "close": 1.915, "volume": 4210454.0}, {"date": "2019-07-22", "close": 1.88, "volume": 5206069.0}, {"date": "2019-07-23", "close": 1.9, "volume": 5676727.0}, {"date": "2019-07-24", "close": 1.945, "volume": 21142586.0}, {"date": "2019-07-25", "close": 2.0, "volume": 4854654.0}, {"date": "2019-07-26", "close": 2.0, "volume": 5608151.0}, {"date": "2019-07-29", "close": 2.02, "volume": 5420669.0}, {"date": "2019-07-30", "close": 2.05, "volume": 7327304.0}, {"date": "2019-07-31", "close": 2.02, "volume": 11185194.0}, {"date": "2019-08-01", "close": 2.04, "volume": 2552084.0}, {"date": "2019-08-02", "close": 1.965, "volume": 5720377.0}, {"date": "2019-08-05", "close": 1.905, "volume": 4537140.0}, {"date": "2019-08-06", "close": 1.84, "volume": 8600221.0}, {"date": "2019-08-07", "close": 1.87, "volume": 5776167.0}, {"date": "2019-08-08", "close": 1.885, "volume": 3688642.0}, {"date": "2019-08-09", "close": 1.875, "volume": 8553264.0}, {"date": "2019-08-12", "close": 1.895, "volume": 2843625.0}, {"date": "2019-08-13", "close": 1.865, "volume": 4087575.0}, {"date": "2019-08-14", "close": 1.895, "volume": 6276769.0}, {"date": "2019-08-15", "close": 1.79, "volume": 9847723.0}, {"date": "2019-08-16", "close": 1.72, "volume": 9335207.0}, {"date": "2019-08-19", "close": 1.76, "volume": 7311136.0}, {"date": "2019-08-20", "close": 1.775, "volume": 7612675.0}, {"date": "2019-08-21", "close": 1.805, "volume": 7147498.0}, {"date": "2019-08-22", "close": 1.95, "volume": 12021307.0}, {"date": "2019-08-23", "close": 1.935, "volume": 7709116.0}, {"date": "2019-08-26", "close": 1.86, "volume": 10864270.0}, {"date": "2019-08-27", "close": 1.91, "volume": 7015848.0}, {"date": "2019-08-28", "close": 1.93, "volume": 6942432.0}, {"date": "2019-08-29", "close": 1.95, "volume": 5905160.0}, {"date": "2019-08-30", "close": 1.99, "volume": 4911982.0}, {"date": "2019-09-02", "close": 1.98, "volume": 2938187.0}, {"date": "2019-09-03", "close": 1.98, "volume": 2330319.0}, {"date": "2019-09-04", "close": 1.96, "volume": 5100120.0}, {"date": "2019-09-05", "close": 1.98, "volume": 6537200.0}, {"date": "2019-09-06", "close": 2.01, "volume": 2842802.0}, {"date": "2019-09-09", "close": 2.0, "volume": 2420396.0}, {"date": "2019-09-10", "close": 1.99, "volume": 5660364.0}, {"date": "2019-09-11", "close": 2.04, "volume": 6678524.0}, {"date": "2019-09-12", "close": 2.07, "volume": 5563622.0}, {"date": "2019-09-13", "close": 2.05, "volume": 9622267.0}, {"date": "2019-09-16", "close": 2.05, "volume": 3706582.0}, {"date": "2019-09-17", "close": 2.04, "volume": 3474637.0}, {"date": "2019-09-18", "close": 2.03, "volume": 4139292.0}, {"date": "2019-09-19", "close": 2.01, "volume": 7929035.0}, {"date": "2019-09-20", "close": 1.98, "volume": 14496917.0}, {"date": "2019-09-23", "close": 1.985, "volume": 3287557.0}, {"date": "2019-09-24", "close": 1.975, "volume": 4347839.0}, {"date": "2019-09-25", "close": 1.96, "volume": 4324997.0}, {"date": "2019-09-26", "close": 1.91, "volume": 2740921.0}, {"date": "2019-09-27", "close": 1.945, "volume": 4619965.0}, {"date": "2019-09-30", "close": 1.955, "volume": 4702087.0}, {"date": "2019-10-01", "close": 1.985, "volume": 6781324.0}, {"date": "2019-10-02", "close": 1.965, "volume": 4815401.0}, {"date": "2019-10-03", "close": 1.905, "volume": 7728367.0}, {"date": "2019-10-04", "close": 1.9, "volume": 3364467.0}, {"date": "2019-10-07", "close": 1.885, "volume": 2066518.0}, {"date": "2019-10-08", "close": 1.9, "volume": 2812781.0}, {"date": "2019-10-09", "close": 1.865, "volume": 3948733.0}, {"date": "2019-10-10", "close": 1.84, "volume": 5067547.0}, {"date": "2019-10-11", "close": 1.86, "volume": 3581728.0}, {"date": "2019-10-14", "close": 1.865, "volume": 2574372.0}, {"date": "2019-10-15", "close": 1.745, "volume": 17262526.0}, {"date": "2019-10-16", "close": 1.795, "volume": 8141752.0}, {"date": "2019-10-17", "close": 1.84, "volume": 8558399.0}, {"date": "2019-10-18", "close": 1.815, "volume": 5533495.0}, {"date": "2019-10-21", "close": 1.8, "volume": 2537664.0}, {"date": "2019-10-22", "close": 1.82, "volume": 8842510.0}, {"date": "2019-10-23", "close": 1.79, "volume": 5180514.0}, {"date": "2019-10-24", "close": 1.8, "volume": 2539298.0}, {"date": "2019-10-25", "close": 1.8, "volume": 4548053.0}, {"date": "2019-10-28", "close": 1.825, "volume": 4649705.0}, {"date": "2019-10-29", "close": 1.825, "volume": 4530287.0}, {"date": "2019-10-30", "close": 1.84, "volume": 4793896.0}, {"date": "2019-10-31", "close": 1.84, "volume": 4674262.0}, {"date": "2019-11-01", "close": 1.845, "volume": 2857705.0}, {"date": "2019-11-04", "close": 1.83, "volume": 5270296.0}, {"date": "2019-11-05", "close": 1.83, "volume": 3210113.0}, {"date": "2019-11-06", "close": 1.855, "volume": 3379584.0}, {"date": "2019-11-07", "close": 1.85, "volume": 3543475.0}, {"date": "2019-11-08", "close": 1.835, "volume": 5435392.0}, {"date": "2019-11-11", "close": 1.845, "volume": 4144621.0}, {"date": "2019-11-12", "close": 1.74, "volume": 14536859.0}, {"date": "2019-11-13", "close": 1.715, "volume": 10509283.0}, {"date": "2019-11-14", "close": 1.715, "volume": 4700562.0}, {"date": "2019-11-15", "close": 1.69, "volume": 7037867.0}, {"date": "2019-11-18", "close": 1.7, "volume": 6023719.0}, {"date": "2019-11-19", "close": 1.69, "volume": 10762511.0}, {"date": "2019-11-20", "close": 1.635, "volume": 10854687.0}, {"date": "2019-11-21", "close": 1.64, "volume": 9773211.0}, {"date": "2019-11-22", "close": 1.675, "volume": 5331960.0}, {"date": "2019-11-25", "close": 1.66, "volume": 3785282.0}, {"date": "2019-11-26", "close": 1.675, "volume": 5933468.0}, {"date": "2019-11-27", "close": 1.715, "volume": 6161039.0}, {"date": "2019-11-28", "close": 1.745, "volume": 6319201.0}, {"date": "2019-11-29", "close": 1.765, "volume": 6277871.0}, {"date": "2019-12-02", "close": 1.79, "volume": 6397293.0}, {"date": "2019-12-03", "close": 1.76, "volume": 5665871.0}, {"date": "2019-12-04", "close": 1.75, "volume": 6723293.0}, {"date": "2019-12-05", "close": 1.765, "volume": 2950002.0}, {"date": "2019-12-06", "close": 1.8, "volume": 5569026.0}, {"date": "2019-12-09", "close": 1.81, "volume": 3147044.0}, {"date": "2019-12-10", "close": 1.82, "volume": 2991967.0}, {"date": "2019-12-11", "close": 1.82, "volume": 21170397.0}, {"date": "2019-12-12", "close": 1.835, "volume": 3186271.0}, {"date": "2019-12-13", "close": 1.875, "volume": 4563754.0}, {"date": "2019-12-16", "close": 1.88, "volume": 4558203.0}, {"date": "2019-12-17", "close": 1.88, "volume": 3614871.0}, {"date": "2019-12-18", "close": 1.855, "volume": 8134186.0}, {"date": "2019-12-19", "close": 1.85, "volume": 9546309.0}, {"date": "2019-12-20", "close": 1.82, "volume": 7858167.0}, {"date": "2019-12-23", "close": 1.82, "volume": 3996968.0}, {"date": "2019-12-24", "close": 1.825, "volume": 1161045.0}, {"date": "2019-12-27", "close": 1.84, "volume": 1662945.0}, {"date": "2019-12-30", "close": 1.85, "volume": 1179614.0}, {"date": "2019-12-31", "close": 1.79, "volume": 2310715.0}, {"date": "2020-01-02", "close": 1.805, "volume": 2146849.0}, {"date": "2020-01-03", "close": 1.83, "volume": 2649761.0}, {"date": "2020-01-06", "close": 1.83, "volume": 2341879.0}, {"date": "2020-01-07", "close": 1.85, "volume": 5026599.0}, {"date": "2020-01-08", "close": 1.85, "volume": 3304722.0}, {"date": "2020-01-09", "close": 1.87, "volume": 2837663.0}, {"date": "2020-01-10", "close": 1.93, "volume": 5822616.0}, {"date": "2020-01-13", "close": 1.94, "volume": 3814183.0}, {"date": "2020-01-14", "close": 1.965, "volume": 3538906.0}, {"date": "2020-01-15", "close": 1.98, "volume": 4541173.0}, {"date": "2020-01-16", "close": 1.99, "volume": 7576545.0}, {"date": "2020-01-17", "close": 1.97, "volume": 4439289.0}, {"date": "2020-01-20", "close": 1.96, "volume": 2762922.0}, {"date": "2020-01-21", "close": 1.96, "volume": 2854329.0}, {"date": "2020-01-22", "close": 2.0, "volume": 4841688.0}, {"date": "2020-01-23", "close": 1.965, "volume": 4601472.0}, {"date": "2020-01-24", "close": 1.97, "volume": 3385098.0}, {"date": "2020-01-28", "close": 1.925, "volume": 6002549.0}, {"date": "2020-01-29", "close": 1.945, "volume": 3459956.0}, {"date": "2020-01-30", "close": 1.92, "volume": 4682047.0}, {"date": "2020-01-31", "close": 1.875, "volume": 12713331.0}, {"date": "2020-02-03", "close": 1.81, "volume": 7126973.0}, {"date": "2020-02-04", "close": 1.82, "volume": 11943622.0}, {"date": "2020-02-05", "close": 1.845, "volume": 4082088.0}, {"date": "2020-02-06", "close": 1.845, "volume": 7373146.0}, {"date": "2020-02-07", "close": 1.86, "volume": 5033493.0}, {"date": "2020-02-10", "close": 1.85, "volume": 7143364.0}, {"date": "2020-02-11", "close": 1.865, "volume": 2886403.0}, {"date": "2020-02-12", "close": 1.87, "volume": 2826384.0}, {"date": "2020-02-13", "close": 1.875, "volume": 4348931.0}, {"date": "2020-02-14", "close": 1.87, "volume": 3766275.0}, {"date": "2020-02-17", "close": 1.835, "volume": 3488991.0}, {"date": "2020-02-18", "close": 1.735, "volume": 15753533.0}, {"date": "2020-02-19", "close": 1.75, "volume": 5786575.0}, {"date": "2020-02-20", "close": 1.76, "volume": 6406117.0}, {"date": "2020-02-21", "close": 1.735, "volume": 6211605.0}, {"date": "2020-02-24", "close": 1.68, "volume": 8859741.0}, {"date": "2020-02-25", "close": 1.615, "volume": 9237521.0}, {"date": "2020-02-26", "close": 1.72, "volume": 20505683.0}, {"date": "2020-02-27", "close": 1.705, "volume": 18967901.0}, {"date": "2020-02-28", "close": 1.585, "volume": 21894749.0}, {"date": "2020-03-02", "close": 1.55, "volume": 10870547.0}, {"date": "2020-03-03", "close": 1.59, "volume": 17573936.0}, {"date": "2020-03-04", "close": 1.565, "volume": 20328472.0}, {"date": "2020-03-05", "close": 1.51, "volume": 13741360.0}, {"date": "2020-03-06", "close": 1.42, "volume": 18916217.0}, {"date": "2020-03-09", "close": 1.3, "volume": 10864958.0}, {"date": "2020-03-10", "close": 1.41, "volume": 16450583.0}, {"date": "2020-03-11", "close": 1.31, "volume": 10619300.0}, {"date": "2020-03-12", "close": 1.22, "volume": 12697334.0}, {"date": "2020-03-13", "close": 1.34, "volume": 26469122.0}, {"date": "2020-03-16", "close": 1.17, "volume": 10883201.0}, {"date": "2020-03-17", "close": 1.135, "volume": 14929303.0}, {"date": "2020-03-18", "close": 1.025, "volume": 16717215.0}, {"date": "2020-03-19", "close": 0.87, "volume": 21690539.0}, {"date": "2020-03-20", "close": 0.96, "volume": 10195980.0}, {"date": "2020-03-23", "close": 0.84, "volume": 13504867.0}, {"date": "2020-03-24", "close": 0.86, "volume": 16673721.0}, {"date": "2020-03-25", "close": 0.945, "volume": 10219626.0}, {"date": "2020-03-26", "close": 1.03, "volume": 9293498.0}, {"date": "2020-03-27", "close": 0.94, "volume": 9263750.0}, {"date": "2020-03-30", "close": 1.05, "volume": 9595631.0}, {"date": "2020-03-31", "close": 1.145, "volume": 17764055.0}, {"date": "2020-04-01", "close": 1.21, "volume": 9935676.0}, {"date": "2020-04-02", "close": 1.195, "volume": 5096475.0}, {"date": "2020-04-03", "close": 1.11, "volume": 8551210.0}, {"date": "2020-04-06", "close": 1.175, "volume": 7721985.0}, {"date": "2020-04-07", "close": 1.165, "volume": 5740880.0}, {"date": "2020-04-08", "close": 1.17, "volume": 6424420.0}, {"date": "2020-04-09", "close": 1.22, "volume": 5279344.0}, {"date": "2020-04-14", "close": 1.175, "volume": 6111253.0}, {"date": "2020-04-15", "close": 1.2, "volume": 6961880.0}, {"date": "2020-04-16", "close": 1.15, "volume": 7710112.0}, {"date": "2020-04-17", "close": 1.15, "volume": 4096618.0}, {"date": "2020-04-20", "close": 1.2, "volume": 8600097.0}, {"date": "2020-04-21", "close": 1.165, "volume": 8222131.0}, {"date": "2020-04-22", "close": 1.155, "volume": 6463337.0}, {"date": "2020-04-23", "close": 1.15, "volume": 4450857.0}, {"date": "2020-04-24", "close": 1.15, "volume": 6352132.0}, {"date": "2020-04-27", "close": 1.21, "volume": 3904264.0}, {"date": "2020-04-28", "close": 1.265, "volume": 7193346.0}, {"date": "2020-04-29", "close": 1.3, "volume": 8969246.0}, {"date": "2020-04-30", "close": 1.425, "volume": 18013061.0}, {"date": "2020-05-01", "close": 1.37, "volume": 10559404.0}, {"date": "2020-05-04", "close": 1.405, "volume": 11740308.0}, {"date": "2020-05-05", "close": 1.4, "volume": 6219286.0}, {"date": "2020-05-06", "close": 1.39, "volume": 4248560.0}, {"date": "2020-05-07", "close": 1.4, "volume": 3517939.0}, {"date": "2020-05-08", "close": 1.4, "volume": 4776547.0}, {"date": "2020-05-11", "close": 1.45, "volume": 3752615.0}, {"date": "2020-05-12", "close": 1.405, "volume": 3558462.0}, {"date": "2020-05-13", "close": 1.415, "volume": 4984668.0}, {"date": "2020-05-14", "close": 1.325, "volume": 5910017.0}, {"date": "2020-05-15", "close": 1.365, "volume": 3814822.0}, {"date": "2020-05-18", "close": 1.38, "volume": 2249095.0}, {"date": "2020-05-19", "close": 1.44, "volume": 4641366.0}, {"date": "2020-05-20", "close": 1.42, "volume": 4558048.0}, {"date": "2020-05-21", "close": 1.385, "volume": 4955713.0}, {"date": "2020-05-22", "close": 1.37, "volume": 4422332.0}, {"date": "2020-05-25", "close": 1.47, "volume": 4383417.0}, {"date": "2020-05-26", "close": 1.52, "volume": 6755192.0}, {"date": "2020-05-27", "close": 1.525, "volume": 8072138.0}, {"date": "2020-05-28", "close": 1.48, "volume": 6378913.0}, {"date": "2020-05-29", "close": 1.48, "volume": 13778953.0}, {"date": "2020-06-01", "close": 1.5, "volume": 4424714.0}, {"date": "2020-06-02", "close": 1.535, "volume": 5908798.0}, {"date": "2020-06-03", "close": 1.53, "volume": 9000673.0}, {"date": "2020-06-04", "close": 1.475, "volume": 14184034.0}, {"date": "2020-06-05", "close": 1.555, "volume": 11449044.0}, {"date": "2020-06-09", "close": 1.655, "volume": 9557999.0}, {"date": "2020-06-10", "close": 1.66, "volume": 4622464.0}, {"date": "2020-06-11", "close": 1.55, "volume": 8518941.0}, {"date": "2020-06-12", "close": 1.48, "volume": 7546645.0}, {"date": "2020-06-15", "close": 1.42, "volume": 7490178.0}, {"date": "2020-06-16", "close": 1.515, "volume": 7068552.0}, {"date": "2020-06-17", "close": 1.515, "volume": 4376333.0}, {"date": "2020-06-18", "close": 1.445, "volume": 10635590.0}, {"date": "2020-06-19", "close": 1.44, "volume": 8341479.0}, {"date": "2020-06-22", "close": 1.415, "volume": 5057007.0}, {"date": "2020-06-23", "close": 1.395, "volume": 5791616.0}, {"date": "2020-06-24", "close": 1.415, "volume": 7618456.0}, {"date": "2020-06-25", "close": 1.345, "volume": 5335013.0}, {"date": "2020-06-26", "close": 1.355, "volume": 6761064.0}, {"date": "2020-06-29", "close": 1.34, "volume": 5953666.0}, {"date": "2020-06-30", "close": 1.38, "volume": 6627213.0}, {"date": "2020-07-01", "close": 1.38, "volume": 3512435.0}, {"date": "2020-07-02", "close": 1.385, "volume": 4985683.0}, {"date": "2020-07-03", "close": 1.385, "volume": 3695645.0}, {"date": "2020-07-06", "close": 1.38, "volume": 2762721.0}, {"date": "2020-07-07", "close": 1.36, "volume": 4148436.0}, {"date": "2020-07-08", "close": 1.35, "volume": 4993514.0}, {"date": "2020-07-09", "close": 1.375, "volume": 3098036.0}, {"date": "2020-07-10", "close": 1.37, "volume": 9593545.0}, {"date": "2020-07-13", "close": 1.4, "volume": 4643221.0}, {"date": "2020-07-14", "close": 1.35, "volume": 3284480.0}, {"date": "2020-07-15", "close": 1.39, "volume": 5363813.0}, {"date": "2020-07-16", "close": 1.415, "volume": 3860617.0}, {"date": "2020-07-17", "close": 1.38, "volume": 6169292.0}, {"date": "2020-07-20", "close": 1.42, "volume": 4397512.0}, {"date": "2020-07-21", "close": 1.45, "volume": 3583280.0}, {"date": "2020-07-22", "close": 1.43, "volume": 3021619.0}, {"date": "2020-07-23", "close": 1.415, "volume": 3433060.0}, {"date": "2020-07-24", "close": 1.41, "volume": 2083943.0}, {"date": "2020-07-27", "close": 1.415, "volume": 1468062.0}, {"date": "2020-07-28", "close": 1.41, "volume": 1471502.0}, {"date": "2020-07-29", "close": 1.395, "volume": 3018726.0}, {"date": "2020-07-30", "close": 1.415, "volume": 2494632.0}, {"date": "2020-07-31", "close": 1.355, "volume": 6493542.0}, {"date": "2020-08-03", "close": 1.345, "volume": 3784977.0}, {"date": "2020-08-04", "close": 1.38, "volume": 3666749.0}, {"date": "2020-08-05", "close": 1.375, "volume": 2766854.0}, {"date": "2020-08-06", "close": 1.385, "volume": 2413195.0}, {"date": "2020-08-07", "close": 1.43, "volume": 4564574.0}, {"date": "2020-08-10", "close": 1.46, "volume": 3531905.0}, {"date": "2020-08-11", "close": 1.47, "volume": 3185721.0}, {"date": "2020-08-12", "close": 1.53, "volume": 4871547.0}, {"date": "2020-08-13", "close": 1.515, "volume": 3176041.0}, {"date": "2020-08-14", "close": 1.555, "volume": 3075484.0}, {"date": "2020-08-17", "close": 1.525, "volume": 3708886.0}, {"date": "2020-08-18", "close": 1.535, "volume": 6280995.0}, {"date": "2020-08-19", "close": 1.565, "volume": 3286805.0}, {"date": "2020-08-20", "close": 1.63, "volume": 7914614.0}, {"date": "2020-08-21", "close": 1.645, "volume": 10437702.0}, {"date": "2020-08-24", "close": 1.73, "volume": 6681823.0}, {"date": "2020-08-25", "close": 1.76, "volume": 8866661.0}, {"date": "2020-08-26", "close": 1.755, "volume": 6311345.0}, {"date": "2020-08-27", "close": 1.72, "volume": 20177023.0}, {"date": "2020-08-28", "close": 1.68, "volume": 5793448.0}, {"date": "2020-08-31", "close": 1.66, "volume": 6564832.0}, {"date": "2020-09-01", "close": 1.65, "volume": 13300718.0}, {"date": "2020-09-02", "close": 1.68, "volume": 5718655.0}, {"date": "2020-09-03", "close": 1.665, "volume": 5700381.0}, {"date": "2020-09-04", "close": 1.645, "volume": 6411024.0}, {"date": "2020-09-07", "close": 1.64, "volume": 4664694.0}, {"date": "2020-09-08", "close": 1.69, "volume": 4735730.0}, {"date": "2020-09-09", "close": 1.65, "volume": 5030813.0}, {"date": "2020-09-10", "close": 1.695, "volume": 4356506.0}, {"date": "2020-09-11", "close": 1.69, "volume": 2888674.0}, {"date": "2020-09-14", "close": 1.7, "volume": 3785970.0}, {"date": "2020-09-15", "close": 1.7, "volume": 5162335.0}, {"date": "2020-09-16", "close": 1.705, "volume": 7090468.0}, {"date": "2020-09-17", "close": 1.67, "volume": 6477626.0}, {"date": "2020-09-18", "close": 1.65, "volume": 4634743.0}, {"date": "2020-09-21", "close": 1.68, "volume": 4603852.0}, {"date": "2020-09-22", "close": 1.68, "volume": 7052688.0}, {"date": "2020-09-23", "close": 1.72, "volume": 6476178.0}, {"date": "2020-09-24", "close": 1.695, "volume": 3742629.0}, {"date": "2020-09-25", "close": 1.7, "volume": 2076231.0}, {"date": "2020-09-28", "close": 1.72, "volume": 4417534.0}, {"date": "2020-09-29", "close": 1.725, "volume": 6108345.0}, {"date": "2020-09-30", "close": 1.745, "volume": 6535619.0}, {"date": "2020-10-01", "close": 1.79, "volume": 4167307.0}, {"date": "2020-10-02", "close": 1.73, "volume": 4537612.0}, {"date": "2020-10-05", "close": 1.77, "volume": 1786233.0}, {"date": "2020-10-06", "close": 1.835, "volume": 6818660.0}, {"date": "2020-10-07", "close": 1.865, "volume": 4421264.0}, {"date": "2020-10-08", "close": 1.915, "volume": 4544651.0}, {"date": "2020-10-09", "close": 1.945, "volume": 4921804.0}, {"date": "2020-10-12", "close": 1.95, "volume": 4575590.0}, {"date": "2020-10-13", "close": 1.99, "volume": 3898828.0}, {"date": "2020-10-14", "close": 2.03, "volume": 4689261.0}, {"date": "2020-10-15", "close": 2.12, "volume": 9173596.0}, {"date": "2020-10-16", "close": 2.11, "volume": 8704835.0}, {"date": "2020-10-19", "close": 2.11, "volume": 1970211.0}, {"date": "2020-10-20", "close": 2.14, "volume": 6356978.0}, {"date": "2020-10-21", "close": 2.18, "volume": 5938938.0}, {"date": "2020-10-22", "close": 2.17, "volume": 5324625.0}, {"date": "2020-10-23", "close": 2.15, "volume": 3358251.0}, {"date": "2020-10-26", "close": 2.14, "volume": 4486266.0}, {"date": "2020-10-27", "close": 2.14, "volume": 3489442.0}, {"date": "2020-10-28", "close": 2.15, "volume": 2463845.0}, {"date": "2020-10-29", "close": 2.13, "volume": 14855306.0}, {"date": "2020-10-30", "close": 2.08, "volume": 4312287.0}, {"date": "2020-11-02", "close": 2.13, "volume": 5407305.0}, {"date": "2020-11-03", "close": 2.17, "volume": 4956064.0}, {"date": "2020-11-04", "close": 2.27, "volume": 5596238.0}, {"date": "2020-11-05", "close": 2.36, "volume": 6074702.0}, {"date": "2020-11-06", "close": 2.29, "volume": 8844327.0}, {"date": "2020-11-09", "close": 2.34, "volume": 4589537.0}, {"date": "2020-11-10", "close": 2.4, "volume": 5224237.0}, {"date": "2020-11-11", "close": 2.36, "volume": 6141936.0}, {"date": "2020-11-12", "close": 2.48, "volume": 6049136.0}, {"date": "2020-11-13", "close": 2.44, "volume": 6798276.0}, {"date": "2020-11-16", "close": 2.4, "volume": 1096338.0}, {"date": "2020-11-17", "close": 2.37, "volume": 9207488.0}, {"date": "2020-11-18", "close": 2.36, "volume": 5969376.0}, {"date": "2020-11-19", "close": 2.37, "volume": 4242972.0}, {"date": "2020-11-20", "close": 2.37, "volume": 2961872.0}, {"date": "2020-11-23", "close": 2.37, "volume": 4166095.0}, {"date": "2020-11-24", "close": 2.4, "volume": 4960909.0}, {"date": "2020-11-25", "close": 2.4, "volume": 6642771.0}, {"date": "2020-11-26", "close": 2.36, "volume": 8832546.0}, {"date": "2020-11-27", "close": 2.31, "volume": 3349750.0}, {"date": "2020-11-30", "close": 2.3, "volume": 5980357.0}, {"date": "2020-12-01", "close": 2.35, "volume": 4713311.0}, {"date": "2020-12-02", "close": 2.41, "volume": 4168070.0}, {"date": "2020-12-03", "close": 2.45, "volume": 6605277.0}, {"date": "2020-12-04", "close": 2.42, "volume": 3541311.0}, {"date": "2020-12-07", "close": 2.44, "volume": 3102501.0}, {"date": "2020-12-08", "close": 2.45, "volume": 4464052.0}, {"date": "2020-12-09", "close": 2.48, "volume": 2709373.0}, {"date": "2020-12-10", "close": 2.45, "volume": 5728032.0}, {"date": "2020-12-11", "close": 2.37, "volume": 3288793.0}, {"date": "2020-12-14", "close": 2.3, "volume": 4660014.0}, {"date": "2020-12-15", "close": 2.28, "volume": 7310596.0}, {"date": "2020-12-16", "close": 2.35, "volume": 7002928.0}, {"date": "2020-12-17", "close": 2.43, "volume": 9335771.0}, {"date": "2020-12-18", "close": 2.35, "volume": 8019518.0}, {"date": "2020-12-21", "close": 2.33, "volume": 2923857.0}, {"date": "2020-12-22", "close": 2.29, "volume": 3147775.0}, {"date": "2020-12-23", "close": 2.32, "volume": 3013191.0}, {"date": "2020-12-24", "close": 2.35, "volume": 1795431.0}, {"date": "2020-12-29", "close": 2.36, "volume": 2457185.0}, {"date": "2020-12-30", "close": 2.36, "volume": 3077264.0}, {"date": "2020-12-31", "close": 2.32, "volume": 1188243.0}, {"date": "2021-01-04", "close": 2.32, "volume": 1858130.0}, {"date": "2021-01-05", "close": 2.37, "volume": 3585543.0}, {"date": "2021-01-06", "close": 2.31, "volume": 4244977.0}, {"date": "2021-01-07", "close": 2.36, "volume": 4881335.0}, {"date": "2021-01-08", "close": 2.36, "volume": 2486154.0}, {"date": "2021-01-11", "close": 2.27, "volume": 2240281.0}, {"date": "2021-01-12", "close": 2.34, "volume": 2616562.0}, {"date": "2021-01-13", "close": 2.33, "volume": 3656160.0}, {"date": "2021-01-14", "close": 2.36, "volume": 2393357.0}, {"date": "2021-01-15", "close": 2.36, "volume": 2406148.0}, {"date": "2021-01-18", "close": 2.29, "volume": 3400386.0}, {"date": "2021-01-19", "close": 2.35, "volume": 1894981.0}, {"date": "2021-01-20", "close": 2.43, "volume": 3557533.0}, {"date": "2021-01-21", "close": 2.4, "volume": 2348060.0}, {"date": "2021-01-22", "close": 2.47, "volume": 2375000.0}, {"date": "2021-01-25", "close": 2.41, "volume": 1843301.0}, {"date": "2021-01-27", "close": 2.43, "volume": 2547119.0}, {"date": "2021-01-28", "close": 2.37, "volume": 2736775.0}, {"date": "2021-01-29", "close": 2.41, "volume": 4714812.0}, {"date": "2021-02-01", "close": 2.46, "volume": 2601397.0}, {"date": "2021-02-02", "close": 2.64, "volume": 5563438.0}, {"date": "2021-02-03", "close": 2.63, "volume": 3967853.0}, {"date": "2021-02-04", "close": 2.6, "volume": 2440976.0}, {"date": "2021-02-05", "close": 2.73, "volume": 3888007.0}, {"date": "2021-02-08", "close": 2.69, "volume": 2352790.0}, {"date": "2021-02-09", "close": 2.73, "volume": 2965366.0}, {"date": "2021-02-10", "close": 2.76, "volume": 2833803.0}, {"date": "2021-02-11", "close": 2.68, "volume": 3488332.0}, {"date": "2021-02-12", "close": 2.69, "volume": 1935633.0}, {"date": "2021-02-15", "close": 2.74, "volume": 5904676.0}, {"date": "2021-02-16", "close": 2.83, "volume": 4227379.0}, {"date": "2021-02-17", "close": 2.79, "volume": 5242727.0}, {"date": "2021-02-18", "close": 2.66, "volume": 3567362.0}, {"date": "2021-02-19", "close": 2.64, "volume": 3396503.0}, {"date": "2021-02-22", "close": 2.68, "volume": 3218420.0}, {"date": "2021-02-23", "close": 2.67, "volume": 6916376.0}, {"date": "2021-02-24", "close": 2.93, "volume": 7139028.0}, {"date": "2021-02-25", "close": 2.95, "volume": 11111361.0}, {"date": "2021-02-26", "close": 2.87, "volume": 7086214.0}, {"date": "2021-03-01", "close": 2.94, "volume": 10176458.0}, {"date": "2021-03-02", "close": 3.07, "volume": 11264983.0}, {"date": "2021-03-03", "close": 3.04, "volume": 6095305.0}, {"date": "2021-03-04", "close": 2.96, "volume": 8420356.0}, {"date": "2021-03-05", "close": 2.92, "volume": 5432980.0}, {"date": "2021-03-08", "close": 2.93, "volume": 3492458.0}, {"date": "2021-03-09", "close": 3.0, "volume": 3884119.0}, {"date": "2021-03-10", "close": 3.0, "volume": 3702906.0}, {"date": "2021-03-11", "close": 3.03, "volume": 5247415.0}, {"date": "2021-03-12", "close": 3.0, "volume": 3918237.0}, {"date": "2021-03-15", "close": 2.99, "volume": 4287417.0}, {"date": "2021-03-16", "close": 2.98, "volume": 4380752.0}, {"date": "2021-03-17", "close": 2.97, "volume": 2563041.0}, {"date": "2021-03-18", "close": 2.87, "volume": 6089845.0}, {"date": "2021-03-19", "close": 2.95, "volume": 15647869.0}, {"date": "2021-03-22", "close": 2.93, "volume": 1745996.0}, {"date": "2021-03-23", "close": 2.94, "volume": 1412536.0}, {"date": "2021-03-24", "close": 2.85, "volume": 5478971.0}, {"date": "2021-03-25", "close": 2.86, "volume": 4105528.0}, {"date": "2021-03-26", "close": 2.92, "volume": 3203687.0}, {"date": "2021-03-29", "close": 2.85, "volume": 4529331.0}, {"date": "2021-03-30", "close": 2.85, "volume": 3224430.0}, {"date": "2021-03-31", "close": 2.77, "volume": 6813421.0}, {"date": "2021-04-01", "close": 2.81, "volume": 4366769.0}, {"date": "2021-04-06", "close": 2.73, "volume": 5158701.0}, {"date": "2021-04-07", "close": 2.8, "volume": 6190088.0}, {"date": "2021-04-08", "close": 2.79, "volume": 4899257.0}, {"date": "2021-04-09", "close": 2.86, "volume": 3914341.0}, {"date": "2021-04-12", "close": 2.82, "volume": 2210321.0}, {"date": "2021-04-13", "close": 2.82, "volume": 4820643.0}, {"date": "2021-04-14", "close": 2.9, "volume": 6065126.0}, {"date": "2021-04-15", "close": 2.9, "volume": 2940324.0}, {"date": "2021-04-16", "close": 2.9, "volume": 3879193.0}, {"date": "2021-04-19", "close": 2.92, "volume": 2121045.0}, {"date": "2021-04-20", "close": 2.95, "volume": 5002266.0}, {"date": "2021-04-21", "close": 2.9, "volume": 5219574.0}, {"date": "2021-04-22", "close": 2.94, "volume": 4724283.0}, {"date": "2021-04-23", "close": 2.9, "volume": 3117152.0}, {"date": "2021-04-26", "close": 2.86, "volume": 1888726.0}, {"date": "2021-04-27", "close": 2.79, "volume": 3377523.0}, {"date": "2021-04-28", "close": 2.75, "volume": 5897695.0}, {"date": "2021-04-29", "close": 2.76, "volume": 4034050.0}, {"date": "2021-04-30", "close": 2.85, "volume": 4522049.0}, {"date": "2021-05-03", "close": 2.82, "volume": 7716646.0}, {"date": "2021-05-04", "close": 2.89, "volume": 7530816.0}, {"date": "2021-05-05", "close": 2.94, "volume": 6015240.0}, {"date": "2021-05-06", "close": 2.88, "volume": 5252953.0}, {"date": "2021-05-07", "close": 2.93, "volume": 3461878.0}, {"date": "2021-05-10", "close": 2.94, "volume": 3684649.0}, {"date": "2021-05-11", "close": 2.95, "volume": 2726704.0}, {"date": "2021-05-12", "close": 2.9, "volume": 2284879.0}, {"date": "2021-05-13", "close": 2.82, "volume": 3090286.0}, {"date": "2021-05-14", "close": 2.82, "volume": 1389745.0}, {"date": "2021-05-17", "close": 2.8, "volume": 2532529.0}, {"date": "2021-05-18", "close": 2.85, "volume": 1711970.0}, {"date": "2021-05-19", "close": 2.75, "volume": 3278600.0}, {"date": "2021-05-20", "close": 2.86, "volume": 4407326.0}, {"date": "2021-05-21", "close": 2.93, "volume": 2083946.0}, {"date": "2021-05-24", "close": 2.89, "volume": 2142880.0}, {"date": "2021-05-25", "close": 2.9, "volume": 3699386.0}, {"date": "2021-05-26", "close": 2.86, "volume": 4762726.0}, {"date": "2021-05-27", "close": 2.93, "volume": 6011961.0}, {"date": "2021-05-28", "close": 2.96, "volume": 3732976.0}, {"date": "2021-05-31", "close": 2.97, "volume": 12121393.0}, {"date": "2021-06-01", "close": 2.99, "volume": 6886595.0}, {"date": "2021-06-02", "close": 2.97, "volume": 6965627.0}, {"date": "2021-06-03", "close": 3.0, "volume": 6363657.0}, {"date": "2021-06-04", "close": 3.0, "volume": 2857847.0}, {"date": "2021-06-07", "close": 3.03, "volume": 2575075.0}, {"date": "2021-06-08", "close": 3.01, "volume": 3960595.0}, {"date": "2021-06-09", "close": 3.0, "volume": 4373676.0}, {"date": "2021-06-10", "close": 3.01, "volume": 10207989.0}, {"date": "2021-06-11", "close": 2.99, "volume": 2546168.0}, {"date": "2021-06-15", "close": 3.02, "volume": 2547945.0}, {"date": "2021-06-16", "close": 3.04, "volume": 2594973.0}, {"date": "2021-06-17", "close": 3.0, "volume": 6514317.0}, {"date": "2021-06-18", "close": 3.04, "volume": 5383765.0}, {"date": "2021-06-21", "close": 2.96, "volume": 3412477.0}, {"date": "2021-06-22", "close": 3.04, "volume": 3799727.0}, {"date": "2021-06-23", "close": 3.0, "volume": 4521992.0}, {"date": "2021-06-24", "close": 2.98, "volume": 3984035.0}, {"date": "2021-06-25", "close": 2.99, "volume": 2347055.0}, {"date": "2021-06-28", "close": 2.97, "volume": 4255818.0}, {"date": "2021-06-29", "close": 2.93, "volume": 6094424.0}, {"date": "2021-06-30", "close": 2.91, "volume": 7604303.0}, {"date": "2021-07-01", "close": 2.88, "volume": 9000878.0}, {"date": "2021-07-02", "close": 2.88, "volume": 4826631.0}, {"date": "2021-07-05", "close": 2.74, "volume": 7406310.0}, {"date": "2021-07-06", "close": 2.65, "volume": 7158338.0}, {"date": "2021-07-07", "close": 2.66, "volume": 10407327.0}, {"date": "2021-07-08", "close": 2.61, "volume": 5785803.0}, {"date": "2021-07-09", "close": 2.57, "volume": 6088239.0}, {"date": "2021-07-12", "close": 2.61, "volume": 5249300.0}, {"date": "2021-07-13", "close": 2.63, "volume": 6522885.0}, {"date": "2021-07-14", "close": 2.62, "volume": 5066066.0}, {"date": "2021-07-15", "close": 2.61, "volume": 3519777.0}, {"date": "2021-07-16", "close": 2.66, "volume": 6505163.0}, {"date": "2021-07-19", "close": 2.68, "volume": 6782733.0}, {"date": "2021-07-20", "close": 2.66, "volume": 7148529.0}, {"date": "2021-07-21", "close": 2.74, "volume": 8839307.0}, {"date": "2021-07-22", "close": 2.82, "volume": 6685564.0}, {"date": "2021-07-23", "close": 2.77, "volume": 3632239.0}, {"date": "2021-07-26", "close": 2.81, "volume": 3948811.0}, {"date": "2021-07-27", "close": 2.85, "volume": 3187302.0}, {"date": "2021-07-28", "close": 2.8, "volume": 6244049.0}, {"date": "2021-07-29", "close": 2.82, "volume": 3538437.0}, {"date": "2021-07-30", "close": 2.76, "volume": 4421201.0}, {"date": "2021-08-02", "close": 2.77, "volume": 5383204.0}, {"date": "2021-08-03", "close": 2.83, "volume": 6801218.0}, {"date": "2021-08-04", "close": 2.82, "volume": 4361227.0}, {"date": "2021-08-05", "close": 2.8, "volume": 2823700.0}, {"date": "2021-08-06", "close": 2.78, "volume": 4431537.0}, {"date": "2021-08-09", "close": 2.77, "volume": 3505603.0}, {"date": "2021-08-10", "close": 2.76, "volume": 1490525.0}, {"date": "2021-08-11", "close": 2.73, "volume": 5686683.0}, {"date": "2021-08-12", "close": 2.82, "volume": 2761333.0}, {"date": "2021-08-13", "close": 2.83, "volume": 3048079.0}, {"date": "2021-08-16", "close": 2.84, "volume": 4196965.0}, {"date": "2021-08-17", "close": 2.84, "volume": 2471922.0}, {"date": "2021-08-18", "close": 2.95, "volume": 5683270.0}, {"date": "2021-08-19", "close": 2.95, "volume": 14080353.0}, {"date": "2021-08-20", "close": 2.94, "volume": 4763598.0}, {"date": "2021-08-23", "close": 2.98, "volume": 3777203.0}, {"date": "2021-08-24", "close": 2.98, "volume": 3001223.0}, {"date": "2021-08-25", "close": 2.69, "volume": 38376674.0}, {"date": "2021-08-26", "close": 2.77, "volume": 12907739.0}, {"date": "2021-08-27", "close": 2.74, "volume": 7617831.0}, {"date": "2021-08-30", "close": 2.75, "volume": 6091294.0}, {"date": "2021-08-31", "close": 2.73, "volume": 8495658.0}, {"date": "2021-09-01", "close": 2.74, "volume": 5304141.0}, {"date": "2021-09-02", "close": 2.76, "volume": 4720846.0}, {"date": "2021-09-03", "close": 2.8, "volume": 4825068.0}, {"date": "2021-09-06", "close": 2.78, "volume": 4006126.0}, {"date": "2021-09-07", "close": 2.81, "volume": 5782784.0}, {"date": "2021-09-08", "close": 2.77, "volume": 5813642.0}, {"date": "2021-09-09", "close": 2.64, "volume": 8752677.0}, {"date": "2021-09-10", "close": 2.63, "volume": 4696533.0}, {"date": "2021-09-13", "close": 2.65, "volume": 4337649.0}, {"date": "2021-09-14", "close": 2.63, "volume": 4389849.0}, {"date": "2021-09-15", "close": 2.63, "volume": 4970707.0}, {"date": "2021-09-16", "close": 2.66, "volume": 8133931.0}, {"date": "2021-09-17", "close": 2.66, "volume": 7257105.0}, {"date": "2021-09-20", "close": 2.58, "volume": 4314026.0}, {"date": "2021-09-21", "close": 2.58, "volume": 5298644.0}, {"date": "2021-09-22", "close": 2.57, "volume": 3039870.0}, {"date": "2021-09-23", "close": 2.63, "volume": 3246364.0}, {"date": "2021-09-24", "close": 2.63, "volume": 2212104.0}, {"date": "2021-09-27", "close": 2.65, "volume": 5399402.0}, {"date": "2021-09-28", "close": 2.67, "volume": 4512054.0}, {"date": "2021-09-29", "close": 2.6, "volume": 6728958.0}, {"date": "2021-09-30", "close": 2.64, "volume": 3892842.0}, {"date": "2021-10-01", "close": 2.58, "volume": 5423180.0}, {"date": "2021-10-04", "close": 2.6, "volume": 1875556.0}, {"date": "2021-10-05", "close": 2.59, "volume": 5018989.0}, {"date": "2021-10-06", "close": 2.66, "volume": 4037580.0}, {"date": "2021-10-07", "close": 2.7, "volume": 5572278.0}, {"date": "2021-10-08", "close": 2.77, "volume": 3216836.0}, {"date": "2021-10-11", "close": 2.76, "volume": 3540258.0}, {"date": "2021-10-12", "close": 2.72, "volume": 3656705.0}, {"date": "2021-10-13", "close": 2.73, "volume": 1957267.0}, {"date": "2021-10-14", "close": 2.77, "volume": 2581961.0}, {"date": "2021-10-15", "close": 2.83, "volume": 3093235.0}, {"date": "2021-10-18", "close": 2.82, "volume": 2245040.0}, {"date": "2021-10-19", "close": 2.77, "volume": 4433669.0}, {"date": "2021-10-20", "close": 2.8, "volume": 3921807.0}, {"date": "2021-10-21", "close": 2.79, "volume": 2377256.0}, {"date": "2021-10-22", "close": 2.78, "volume": 2259674.0}, {"date": "2021-10-25", "close": 2.75, "volume": 2440622.0}, {"date": "2021-10-26", "close": 2.76, "volume": 3388693.0}, {"date": "2021-10-27", "close": 2.81, "volume": 1770202.0}, {"date": "2021-10-28", "close": 2.78, "volume": 2462694.0}, {"date": "2021-10-29", "close": 2.76, "volume": 3841408.0}, {"date": "2021-11-01", "close": 2.79, "volume": 3071645.0}, {"date": "2021-11-02", "close": 2.79, "volume": 1415298.0}, {"date": "2021-11-03", "close": 2.83, "volume": 3521028.0}, {"date": "2021-11-04", "close": 2.87, "volume": 11424398.0}, {"date": "2021-11-05", "close": 2.92, "volume": 2789576.0}, {"date": "2021-11-08", "close": 2.93, "volume": 2461865.0}, {"date": "2021-11-09", "close": 2.96, "volume": 4309659.0}, {"date": "2021-11-10", "close": 2.96, "volume": 3920296.0}, {"date": "2021-11-11", "close": 3.05, "volume": 8394674.0}, {"date": "2021-11-12", "close": 3.09, "volume": 5297987.0}, {"date": "2021-11-15", "close": 3.08, "volume": 3617762.0}, {"date": "2021-11-16", "close": 3.05, "volume": 3057778.0}, {"date": "2021-11-17", "close": 3.07, "volume": 3710586.0}, {"date": "2021-11-18", "close": 3.07, "volume": 3145975.0}, {"date": "2021-11-19", "close": 3.02, "volume": 3302931.0}, {"date": "2021-11-22", "close": 2.97, "volume": 1751840.0}, {"date": "2021-11-23", "close": 2.96, "volume": 2714180.0}, {"date": "2021-11-24", "close": 2.96, "volume": 4359096.0}, {"date": "2021-11-25", "close": 2.98, "volume": 2835367.0}, {"date": "2021-11-26", "close": 2.92, "volume": 1875030.0}, {"date": "2021-11-29", "close": 2.88, "volume": 3172617.0}, {"date": "2021-11-30", "close": 2.94, "volume": 4209162.0}, {"date": "2021-12-01", "close": 2.87, "volume": 2348675.0}, {"date": "2021-12-02", "close": 2.88, "volume": 4143182.0}, {"date": "2021-12-03", "close": 2.94, "volume": 2697149.0}, {"date": "2021-12-06", "close": 2.88, "volume": 3327768.0}, {"date": "2021-12-07", "close": 2.96, "volume": 2619356.0}, {"date": "2021-12-08", "close": 2.95, "volume": 2858985.0}, {"date": "2021-12-09", "close": 2.89, "volume": 2345847.0}, {"date": "2021-12-10", "close": 2.93, "volume": 11701155.0}, {"date": "2021-12-13", "close": 2.91, "volume": 2362930.0}, {"date": "2021-12-14", "close": 2.91, "volume": 2729970.0}, {"date": "2021-12-15", "close": 2.86, "volume": 1831424.0}, {"date": "2021-12-16", "close": 2.86, "volume": 2669054.0}, {"date": "2021-12-17", "close": 2.76, "volume": 5073252.0}, {"date": "2021-12-20", "close": 2.73, "volume": 2998748.0}, {"date": "2021-12-21", "close": 2.73, "volume": 4630104.0}, {"date": "2021-12-22", "close": 2.77, "volume": 2069809.0}, {"date": "2021-12-23", "close": 2.79, "volume": 1744195.0}, {"date": "2021-12-24", "close": 2.81, "volume": 544856.0}, {"date": "2021-12-29", "close": 2.84, "volume": 1552765.0}, {"date": "2021-12-30", "close": 2.92, "volume": 1665406.0}, {"date": "2021-12-31", "close": 2.91, "volume": 1468575.0}, {"date": "2022-01-04", "close": 2.95, "volume": 2435317.0}, {"date": "2022-01-05", "close": 2.84, "volume": 4874580.0}, {"date": "2022-01-06", "close": 2.79, "volume": 2199135.0}, {"date": "2022-01-07", "close": 2.82, "volume": 1450553.0}, {"date": "2022-01-10", "close": 2.8, "volume": 1479691.0}, {"date": "2022-01-11", "close": 2.76, "volume": 1162547.0}, {"date": "2022-01-12", "close": 2.77, "volume": 2636336.0}, {"date": "2022-01-13", "close": 2.75, "volume": 1319664.0}, {"date": "2022-01-14", "close": 2.68, "volume": 1613085.0}, {"date": "2022-01-17", "close": 2.73, "volume": 1468845.0}, {"date": "2022-01-18", "close": 2.75, "volume": 2069186.0}, {"date": "2022-01-19", "close": 2.72, "volume": 2082852.0}, {"date": "2022-01-20", "close": 2.7, "volume": 1792642.0}, {"date": "2022-01-21", "close": 2.62, "volume": 3219535.0}, {"date": "2022-01-24", "close": 2.62, "volume": 2615551.0}, {"date": "2022-01-25", "close": 2.54, "volume": 5381630.0}, {"date": "2022-01-27", "close": 2.42, "volume": 4642830.0}, {"date": "2022-01-28", "close": 2.53, "volume": 10247570.0}, {"date": "2022-01-31", "close": 2.62, "volume": 6017407.0}, {"date": "2022-02-01", "close": 2.68, "volume": 3620848.0}, {"date": "2022-02-02", "close": 2.72, "volume": 2759086.0}, {"date": "2022-02-03", "close": 2.67, "volume": 5036754.0}, {"date": "2022-02-04", "close": 2.75, "volume": 3397381.0}, {"date": "2022-02-07", "close": 2.8, "volume": 4307352.0}, {"date": "2022-02-08", "close": 2.8, "volume": 2809449.0}, {"date": "2022-02-09", "close": 2.84, "volume": 3751000.0}, {"date": "2022-02-10", "close": 2.87, "volume": 3256195.0}, {"date": "2022-02-11", "close": 2.8, "volume": 2803669.0}, {"date": "2022-02-14", "close": 2.8, "volume": 2216903.0}, {"date": "2022-02-15", "close": 2.8, "volume": 1799853.0}, {"date": "2022-02-16", "close": 2.83, "volume": 2887626.0}, {"date": "2022-02-17", "close": 2.75, "volume": 4242034.0}, {"date": "2022-02-18", "close": 2.71, "volume": 2309773.0}, {"date": "2022-02-21", "close": 2.69, "volume": 3761007.0}, {"date": "2022-02-22", "close": 2.65, "volume": 3861752.0}, {"date": "2022-02-23", "close": 2.71, "volume": 3943101.0}, {"date": "2022-02-24", "close": 2.74, "volume": 7570442.0}, {"date": "2022-02-25", "close": 2.77, "volume": 4154836.0}, {"date": "2022-02-28", "close": 2.79, "volume": 5050454.0}, {"date": "2022-03-01", "close": 2.8, "volume": 5754579.0}, {"date": "2022-03-02", "close": 2.78, "volume": 5195351.0}, {"date": "2022-03-03", "close": 2.72, "volume": 3915341.0}, {"date": "2022-03-04", "close": 2.73, "volume": 3935322.0}, {"date": "2022-03-07", "close": 2.63, "volume": 5259016.0}, {"date": "2022-03-08", "close": 2.65, "volume": 4425021.0}, {"date": "2022-03-09", "close": 2.7, "volume": 4406941.0}, {"date": "2022-03-10", "close": 2.77, "volume": 3488408.0}, {"date": "2022-03-11", "close": 2.75, "volume": 3605789.0}, {"date": "2022-03-14", "close": 2.82, "volume": 2753259.0}, {"date": "2022-03-15", "close": 2.77, "volume": 4930405.0}, {"date": "2022-03-16", "close": 2.79, "volume": 3274338.0}, {"date": "2022-03-17", "close": 2.79, "volume": 4025853.0}, {"date": "2022-03-18", "close": 2.79, "volume": 5128519.0}, {"date": "2022-03-21", "close": 2.81, "volume": 4579632.0}, {"date": "2022-03-22", "close": 2.86, "volume": 2154443.0}, {"date": "2022-03-23", "close": 2.89, "volume": 2540093.0}, {"date": "2022-03-24", "close": 2.92, "volume": 2883897.0}, {"date": "2022-03-25", "close": 2.92, "volume": 1966995.0}, {"date": "2022-03-28", "close": 2.91, "volume": 2226993.0}, {"date": "2022-03-29", "close": 2.96, "volume": 2228327.0}, {"date": "2022-03-30", "close": 2.98, "volume": 4080008.0}, {"date": "2022-03-31", "close": 2.97, "volume": 5221797.0}, {"date": "2022-04-01", "close": 2.91, "volume": 2597034.0}, {"date": "2022-04-04", "close": 2.95, "volume": 2919225.0}, {"date": "2022-04-05", "close": 2.95, "volume": 2313682.0}, {"date": "2022-04-06", "close": 2.98, "volume": 3510628.0}, {"date": "2022-04-07", "close": 2.9, "volume": 5113503.0}, {"date": "2022-04-08", "close": 2.92, "volume": 1485849.0}, {"date": "2022-04-11", "close": 2.9, "volume": 1515927.0}, {"date": "2022-04-12", "close": 2.87, "volume": 1789206.0}, {"date": "2022-04-13", "close": 2.87, "volume": 2893805.0}, {"date": "2022-04-14", "close": 2.89, "volume": 3190064.0}, {"date": "2022-04-19", "close": 2.9, "volume": 3206065.0}, {"date": "2022-04-20", "close": 2.89, "volume": 4367633.0}, {"date": "2022-04-21", "close": 2.87, "volume": 5648849.0}, {"date": "2022-04-22", "close": 2.82, "volume": 5529269.0}, {"date": "2022-04-26", "close": 2.76, "volume": 2876060.0}, {"date": "2022-04-27", "close": 2.71, "volume": 3207757.0}, {"date": "2022-04-28", "close": 2.71, "volume": 2005098.0}, {"date": "2022-04-29", "close": 2.69, "volume": 4037243.0}, {"date": "2022-05-02", "close": 2.6, "volume": 3923205.0}, {"date": "2022-05-03", "close": 2.57, "volume": 4395637.0}, {"date": "2022-05-04", "close": 2.59, "volume": 6148319.0}, {"date": "2022-05-05", "close": 2.6, "volume": 6770523.0}, {"date": "2022-05-06", "close": 2.45, "volume": 5812859.0}, {"date": "2022-05-09", "close": 2.35, "volume": 5507473.0}, {"date": "2022-05-10", "close": 2.38, "volume": 4996411.0}, {"date": "2022-05-11", "close": 2.46, "volume": 7810357.0}, {"date": "2022-05-12", "close": 2.41, "volume": 3928965.0}, {"date": "2022-05-13", "close": 2.46, "volume": 5356936.0}, {"date": "2022-05-16", "close": 2.48, "volume": 3067326.0}, {"date": "2022-05-17", "close": 2.47, "volume": 2652577.0}, {"date": "2022-05-18", "close": 2.5, "volume": 2746697.0}, {"date": "2022-05-19", "close": 2.41, "volume": 2183969.0}, {"date": "2022-05-20", "close": 2.43, "volume": 2743326.0}, {"date": "2022-05-23", "close": 2.41, "volume": 2232834.0}, {"date": "2022-05-24", "close": 2.39, "volume": 4117956.0}, {"date": "2022-05-25", "close": 2.34, "volume": 3912070.0}, {"date": "2022-05-26", "close": 2.28, "volume": 5816123.0}, {"date": "2022-05-27", "close": 2.24, "volume": 6136141.0}, {"date": "2022-05-30", "close": 2.27, "volume": 3795332.0}, {"date": "2022-05-31", "close": 2.2, "volume": 8533634.0}, {"date": "2022-06-01", "close": 2.2, "volume": 10341113.0}, {"date": "2022-06-02", "close": 2.16, "volume": 4472550.0}, {"date": "2022-06-03", "close": 2.13, "volume": 13787317.0}, {"date": "2022-06-06", "close": 2.1, "volume": 6665328.0}, {"date": "2022-06-07", "close": 2.02, "volume": 8800373.0}, {"date": "2022-06-08", "close": 2.05, "volume": 6592299.0}, {"date": "2022-06-09", "close": 2.04, "volume": 4392089.0}, {"date": "2022-06-10", "close": 1.99, "volume": 5535006.0}, {"date": "2022-06-14", "close": 1.89, "volume": 11750251.0}, {"date": "2022-06-15", "close": 1.85, "volume": 11037302.0}, {"date": "2022-06-16", "close": 1.81, "volume": 17824343.0}, {"date": "2022-06-17", "close": 1.805, "volume": 13967771.0}, {"date": "2022-06-20", "close": 1.845, "volume": 11827350.0}, {"date": "2022-06-21", "close": 1.88, "volume": 8686098.0}, {"date": "2022-06-22", "close": 1.84, "volume": 5772599.0}, {"date": "2022-06-23", "close": 1.825, "volume": 4461576.0}, {"date": "2022-06-24", "close": 1.865, "volume": 4039288.0}, {"date": "2022-06-27", "close": 1.955, "volume": 5623143.0}, {"date": "2022-06-28", "close": 1.95, "volume": 5153632.0}, {"date": "2022-06-29", "close": 1.895, "volume": 6135374.0}, {"date": "2022-06-30", "close": 1.825, "volume": 4920173.0}, {"date": "2022-07-01", "close": 1.825, "volume": 4370249.0}, {"date": "2022-07-04", "close": 1.88, "volume": 2901339.0}, {"date": "2022-07-05", "close": 1.88, "volume": 1071161.0}, {"date": "2022-07-06", "close": 1.885, "volume": 4399043.0}, {"date": "2022-07-07", "close": 1.91, "volume": 5412446.0}, {"date": "2022-07-08", "close": 1.915, "volume": 2429786.0}, {"date": "2022-07-11", "close": 1.865, "volume": 5072222.0}, {"date": "2022-07-12", "close": 1.815, "volume": 2876626.0}, {"date": "2022-07-13", "close": 1.83, "volume": 6528755.0}, {"date": "2022-07-14", "close": 1.855, "volume": 2786048.0}, {"date": "2022-07-15", "close": 1.83, "volume": 1936976.0}, {"date": "2022-07-18", "close": 1.89, "volume": 2674216.0}, {"date": "2022-07-19", "close": 1.855, "volume": 1817188.0}, {"date": "2022-07-20", "close": 1.97, "volume": 13827820.0}, {"date": "2022-07-21", "close": 2.04, "volume": 8623893.0}, {"date": "2022-07-22", "close": 2.04, "volume": 6064381.0}, {"date": "2022-07-25", "close": 1.97, "volume": 3823489.0}, {"date": "2022-07-26", "close": 2.02, "volume": 3413897.0}, {"date": "2022-07-27", "close": 2.01, "volume": 4002010.0}, {"date": "2022-07-28", "close": 2.03, "volume": 5086075.0}, {"date": "2022-07-29", "close": 2.06, "volume": 5999109.0}, {"date": "2022-08-01", "close": 2.07, "volume": 3918724.0}, {"date": "2022-08-02", "close": 2.06, "volume": 3185673.0}, {"date": "2022-08-03", "close": 2.09, "volume": 2768690.0}, {"date": "2022-08-04", "close": 2.12, "volume": 5662184.0}, {"date": "2022-08-05", "close": 2.04, "volume": 5240862.0}, {"date": "2022-08-08", "close": 2.06, "volume": 4942556.0}, {"date": "2022-08-09", "close": 2.12, "volume": 5210825.0}, {"date": "2022-08-10", "close": 2.07, "volume": 3600951.0}, {"date": "2022-08-11", "close": 2.13, "volume": 3491250.0}, {"date": "2022-08-12", "close": 2.09, "volume": 2533196.0}, {"date": "2022-08-15", "close": 2.14, "volume": 2714441.0}, {"date": "2022-08-16", "close": 2.14, "volume": 3112733.0}, {"date": "2022-08-17", "close": 2.09, "volume": 3719152.0}, {"date": "2022-08-18", "close": 2.05, "volume": 6300909.0}, {"date": "2022-08-19", "close": 2.06, "volume": 2939190.0}, {"date": "2022-08-22", "close": 2.04, "volume": 1852740.0}, {"date": "2022-08-23", "close": 1.98, "volume": 2726735.0}, {"date": "2022-08-24", "close": 2.0, "volume": 3958696.0}, {"date": "2022-08-25", "close": 2.18, "volume": 12066580.0}, {"date": "2022-08-26", "close": 2.15, "volume": 5046656.0}, {"date": "2022-08-29", "close": 2.1, "volume": 3478380.0}, {"date": "2022-08-30", "close": 2.13, "volume": 4687212.0}, {"date": "2022-08-31", "close": 2.2, "volume": 7819362.0}, {"date": "2022-09-01", "close": 2.19, "volume": 5994377.0}, {"date": "2022-09-02", "close": 2.18, "volume": 2903259.0}, {"date": "2022-09-05", "close": 2.17, "volume": 4087904.0}, {"date": "2022-09-06", "close": 2.18, "volume": 3953932.0}, {"date": "2022-09-07", "close": 2.18, "volume": 7950585.0}, {"date": "2022-09-08", "close": 2.22, "volume": 3821540.0}, {"date": "2022-09-09", "close": 2.14, "volume": 4535737.0}, {"date": "2022-09-12", "close": 2.14, "volume": 3538132.0}, {"date": "2022-09-13", "close": 2.13, "volume": 4017412.0}, {"date": "2022-09-14", "close": 2.06, "volume": 3371427.0}, {"date": "2022-09-15", "close": 2.04, "volume": 5331384.0}, {"date": "2022-09-16", "close": 2.08, "volume": 9718309.0}, {"date": "2022-09-19", "close": 2.06, "volume": 3427967.0}, {"date": "2022-09-20", "close": 2.1, "volume": 6268631.0}, {"date": "2022-09-21", "close": 2.06, "volume": 3399388.0}, {"date": "2022-09-23", "close": 1.95, "volume": 5919836.0}, {"date": "2022-09-26", "close": 1.925, "volume": 3888168.0}, {"date": "2022-09-27", "close": 1.915, "volume": 5159381.0}, {"date": "2022-09-28", "close": 1.89, "volume": 3863213.0}, {"date": "2022-09-29", "close": 1.91, "volume": 3402676.0}, {"date": "2022-09-30", "close": 1.865, "volume": 13478802.0}, {"date": "2022-10-03", "close": 1.865, "volume": 8028231.0}, {"date": "2022-10-04", "close": 1.95, "volume": 5354949.0}, {"date": "2022-10-05", "close": 2.03, "volume": 5186287.0}, {"date": "2022-10-06", "close": 2.02, "volume": 2853405.0}, {"date": "2022-10-07", "close": 1.99, "volume": 2029270.0}, {"date": "2022-10-10", "close": 1.955, "volume": 3136697.0}, {"date": "2022-10-11", "close": 1.95, "volume": 2676185.0}, {"date": "2022-10-12", "close": 1.94, "volume": 4232593.0}, {"date": "2022-10-13", "close": 1.895, "volume": 3018694.0}, {"date": "2022-10-14", "close": 1.965, "volume": 4232227.0}, {"date": "2022-10-17", "close": 1.97, "volume": 2871587.0}, {"date": "2022-10-18", "close": 2.0, "volume": 3530964.0}, {"date": "2022-10-19", "close": 2.0, "volume": 2507125.0}, {"date": "2022-10-20", "close": 1.995, "volume": 3623644.0}, {"date": "2022-10-21", "close": 1.96, "volume": 3769830.0}, {"date": "2022-10-24", "close": 1.975, "volume": 2890968.0}, {"date": "2022-10-25", "close": 2.08, "volume": 5303741.0}, {"date": "2022-10-26", "close": 2.07, "volume": 4838081.0}, {"date": "2022-10-27", "close": 2.05, "volume": 3000837.0}, {"date": "2022-10-28", "close": 2.02, "volume": 2371439.0}, {"date": "2022-10-31", "close": 2.06, "volume": 3112044.0}, {"date": "2022-11-01", "close": 2.12, "volume": 2680195.0}, {"date": "2022-11-02", "close": 2.13, "volume": 3323075.0}, {"date": "2022-11-03", "close": 2.11, "volume": 1865807.0}, {"date": "2022-11-04", "close": 2.11, "volume": 1741340.0}, {"date": "2022-11-07", "close": 2.09, "volume": 2197697.0}, {"date": "2022-11-08", "close": 2.06, "volume": 2652760.0}, {"date": "2022-11-09", "close": 2.04, "volume": 3344912.0}, {"date": "2022-11-10", "close": 2.04, "volume": 3179504.0}, {"date": "2022-11-11", "close": 2.13, "volume": 4655630.0}, {"date": "2022-11-14", "close": 2.1, "volume": 4801362.0}, {"date": "2022-11-15", "close": 2.13, "volume": 3782238.0}, {"date": "2022-11-16", "close": 2.09, "volume": 1970846.0}, {"date": "2022-11-17", "close": 2.07, "volume": 2650715.0}, {"date": "2022-11-18", "close": 2.07, "volume": 1943923.0}, {"date": "2022-11-21", "close": 2.05, "volume": 3477276.0}, {"date": "2022-11-22", "close": 2.05, "volume": 8133922.0}, {"date": "2022-11-23", "close": 2.05, "volume": 5084758.0}, {"date": "2022-11-24", "close": 2.06, "volume": 3211940.0}, {"date": "2022-11-25", "close": 2.09, "volume": 4289480.0}, {"date": "2022-11-28", "close": 2.1, "volume": 5384079.0}, {"date": "2022-11-29", "close": 2.15, "volume": 3746012.0}, {"date": "2022-11-30", "close": 2.1, "volume": 6613298.0}, {"date": "2022-12-01", "close": 2.17, "volume": 4858331.0}, {"date": "2022-12-02", "close": 2.21, "volume": 3585891.0}, {"date": "2022-12-05", "close": 2.23, "volume": 5694677.0}, {"date": "2022-12-06", "close": 2.15, "volume": 6801994.0}, {"date": "2022-12-07", "close": 2.08, "volume": 5888372.0}, {"date": "2022-12-08", "close": 2.04, "volume": 7847547.0}, {"date": "2022-12-09", "close": 2.04, "volume": 2994623.0}, {"date": "2022-12-12", "close": 2.01, "volume": 3183800.0}, {"date": "2022-12-13", "close": 2.04, "volume": 5422233.0}, {"date": "2022-12-14", "close": 2.04, "volume": 5062425.0}, {"date": "2022-12-15", "close": 2.01, "volume": 6084094.0}, {"date": "2022-12-16", "close": 1.985, "volume": 15218890.0}, {"date": "2022-12-19", "close": 1.975, "volume": 4263428.0}, {"date": "2022-12-20", "close": 1.86, "volume": 7741462.0}, {"date": "2022-12-21", "close": 1.855, "volume": 4838022.0}, {"date": "2022-12-22", "close": 1.885, "volume": 4041701.0}, {"date": "2022-12-23", "close": 1.88, "volume": 1810467.0}, {"date": "2022-12-28", "close": 1.855, "volume": 2216698.0}, {"date": "2022-12-29", "close": 1.835, "volume": 2721329.0}, {"date": "2022-12-30", "close": 1.84, "volume": 3874757.0}, {"date": "2023-01-03", "close": 1.82, "volume": 2745056.0}, {"date": "2023-01-04", "close": 1.86, "volume": 3181639.0}, {"date": "2023-01-05", "close": 1.835, "volume": 4679218.0}, {"date": "2023-01-06", "close": 1.82, "volume": 2476222.0}, {"date": "2023-01-09", "close": 1.86, "volume": 3184730.0}, {"date": "2023-01-10", "close": 1.865, "volume": 3640262.0}, {"date": "2023-01-11", "close": 1.87, "volume": 3472518.0}, {"date": "2023-01-12", "close": 1.91, "volume": 4578622.0}, {"date": "2023-01-13", "close": 1.92, "volume": 2320278.0}, {"date": "2023-01-16", "close": 1.955, "volume": 1887968.0}, {"date": "2023-01-17", "close": 1.95, "volume": 1997896.0}, {"date": "2023-01-18", "close": 1.945, "volume": 3239981.0}, {"date": "2023-01-19", "close": 1.945, "volume": 2832961.0}, {"date": "2023-01-20", "close": 1.91, "volume": 2429790.0}, {"date": "2023-01-23", "close": 1.935, "volume": 4060338.0}, {"date": "2023-01-24", "close": 1.98, "volume": 3959314.0}, {"date": "2023-01-25", "close": 1.98, "volume": 3021026.0}, {"date": "2023-01-27", "close": 2.03, "volume": 3827611.0}, {"date": "2023-01-30", "close": 2.05, "volume": 2532510.0}, {"date": "2023-01-31", "close": 2.03, "volume": 2493908.0}, {"date": "2023-02-01", "close": 2.04, "volume": 3221386.0}, {"date": "2023-02-02", "close": 2.1, "volume": 7629648.0}, {"date": "2023-02-03", "close": 2.17, "volume": 3733898.0}, {"date": "2023-02-06", "close": 2.18, "volume": 7240971.0}, {"date": "2023-02-07", "close": 2.21, "volume": 5888306.0}, {"date": "2023-02-08", "close": 2.2, "volume": 5481051.0}, {"date": "2023-02-09", "close": 2.21, "volume": 3476979.0}, {"date": "2023-02-10", "close": 2.08, "volume": 5350555.0}, {"date": "2023-02-13", "close": 2.1, "volume": 6022994.0}, {"date": "2023-02-14", "close": 2.11, "volume": 2642721.0}, {"date": "2023-02-15", "close": 2.11, "volume": 1743742.0}, {"date": "2023-02-16", "close": 2.12, "volume": 3555749.0}, {"date": "2023-02-17", "close": 2.1, "volume": 3132165.0}, {"date": "2023-02-20", "close": 2.08, "volume": 2189940.0}, {"date": "2023-02-21", "close": 2.06, "volume": 4727001.0}, {"date": "2023-02-22", "close": 2.06, "volume": 6443325.0}, {"date": "2023-02-23", "close": 2.0, "volume": 22931434.0}, {"date": "2023-02-24", "close": 2.03, "volume": 3542740.0}, {"date": "2023-02-27", "close": 1.97, "volume": 3380205.0}, {"date": "2023-02-28", "close": 1.945, "volume": 7263303.0}, {"date": "2023-03-01", "close": 1.895, "volume": 6764634.0}, {"date": "2023-03-02", "close": 1.91, "volume": 12352280.0}, {"date": "2023-03-03", "close": 1.865, "volume": 4971974.0}, {"date": "2023-03-06", "close": 1.915, "volume": 6059191.0}, {"date": "2023-03-07", "close": 1.935, "volume": 6420399.0}, {"date": "2023-03-08", "close": 1.91, "volume": 6945773.0}, {"date": "2023-03-09", "close": 1.92, "volume": 5252573.0}, {"date": "2023-03-10", "close": 1.93, "volume": 5783030.0}, {"date": "2023-03-13", "close": 1.95, "volume": 6334717.0}, {"date": "2023-03-14", "close": 1.89, "volume": 12646982.0}, {"date": "2023-03-15", "close": 1.88, "volume": 10497108.0}, {"date": "2023-03-16", "close": 1.895, "volume": 8700917.0}, {"date": "2023-03-17", "close": 1.93, "volume": 4786785.0}, {"date": "2023-03-20", "close": 1.905, "volume": 2358270.0}, {"date": "2023-03-21", "close": 1.895, "volume": 2930760.0}, {"date": "2023-03-22", "close": 1.905, "volume": 4992351.0}, {"date": "2023-03-23", "close": 1.935, "volume": 4557000.0}, {"date": "2023-03-24", "close": 1.94, "volume": 1850701.0}, {"date": "2023-03-27", "close": 1.92, "volume": 3729426.0}, {"date": "2023-03-28", "close": 1.955, "volume": 2793788.0}, {"date": "2023-03-29", "close": 1.935, "volume": 2861511.0}, {"date": "2023-03-30", "close": 1.995, "volume": 5454841.0}, {"date": "2023-03-31", "close": 1.97, "volume": 12959760.0}, {"date": "2023-04-03", "close": 1.97, "volume": 7222368.0}, {"date": "2023-04-04", "close": 1.96, "volume": 2577163.0}, {"date": "2023-04-05", "close": 2.04, "volume": 7553968.0}, {"date": "2023-04-06", "close": 2.05, "volume": 7121684.0}, {"date": "2023-04-11", "close": 2.04, "volume": 4269640.0}, {"date": "2023-04-12", "close": 2.02, "volume": 2195660.0}, {"date": "2023-04-13", "close": 2.04, "volume": 4003842.0}, {"date": "2023-04-14", "close": 2.09, "volume": 4460749.0}, {"date": "2023-04-17", "close": 2.09, "volume": 2714020.0}, {"date": "2023-04-18", "close": 2.08, "volume": 3726033.0}, {"date": "2023-04-19", "close": 2.08, "volume": 2434679.0}, {"date": "2023-04-20", "close": 2.06, "volume": 3855551.0}, {"date": "2023-04-21", "close": 2.06, "volume": 2104330.0}, {"date": "2023-04-24", "close": 2.07, "volume": 1778181.0}, {"date": "2023-04-26", "close": 2.05, "volume": 3845788.0}, {"date": "2023-04-27", "close": 2.02, "volume": 2710084.0}, {"date": "2023-04-28", "close": 2.06, "volume": 2647524.0}, {"date": "2023-05-01", "close": 2.05, "volume": 2849702.0}, {"date": "2023-05-02", "close": 2.03, "volume": 5209327.0}, {"date": "2023-05-03", "close": 2.03, "volume": 4121984.0}, {"date": "2023-05-04", "close": 2.01, "volume": 3586098.0}, {"date": "2023-05-05", "close": 1.98, "volume": 4361532.0}, {"date": "2023-05-08", "close": 2.01, "volume": 3305155.0}, {"date": "2023-05-09", "close": 1.99, "volume": 2241538.0}, {"date": "2023-05-10", "close": 1.975, "volume": 3075012.0}, {"date": "2023-05-11", "close": 1.98, "volume": 3204912.0}, {"date": "2023-05-12", "close": 1.99, "volume": 2941888.0}, {"date": "2023-05-15", "close": 1.975, "volume": 2185828.0}, {"date": "2023-05-16", "close": 1.98, "volume": 2512362.0}, {"date": "2023-05-17", "close": 1.96, "volume": 2543401.0}, {"date": "2023-05-18", "close": 1.96, "volume": 1814711.0}, {"date": "2023-05-19", "close": 1.99, "volume": 2763877.0}, {"date": "2023-05-22", "close": 1.975, "volume": 2302385.0}, {"date": "2023-05-23", "close": 1.975, "volume": 4364915.0}, {"date": "2023-05-24", "close": 1.955, "volume": 2796438.0}, {"date": "2023-05-25", "close": 1.915, "volume": 3582430.0}, {"date": "2023-05-26", "close": 1.93, "volume": 4024353.0}, {"date": "2023-05-29", "close": 1.925, "volume": 2309792.0}, {"date": "2023-05-30", "close": 1.91, "volume": 2412610.0}, {"date": "2023-05-31", "close": 1.885, "volume": 7201916.0}, {"date": "2023-06-01", "close": 1.905, "volume": 5814888.0}, {"date": "2023-06-02", "close": 1.94, "volume": 4107965.0}, {"date": "2023-06-05", "close": 1.975, "volume": 3162042.0}, {"date": "2023-06-06", "close": 1.97, "volume": 4088143.0}, {"date": "2023-06-07", "close": 1.955, "volume": 1977008.0}, {"date": "2023-06-08", "close": 1.93, "volume": 2625923.0}, {"date": "2023-06-09", "close": 1.94, "volume": 2568106.0}, {"date": "2023-06-13", "close": 1.97, "volume": 2867959.0}, {"date": "2023-06-14", "close": 2.0, "volume": 3410467.0}, {"date": "2023-06-15", "close": 1.95, "volume": 4048576.0}, {"date": "2023-06-16", "close": 1.96, "volume": 4290291.0}, {"date": "2023-06-19", "close": 1.97, "volume": 4140724.0}, {"date": "2023-06-20", "close": 1.99, "volume": 4247717.0}, {"date": "2023-06-21", "close": 2.0, "volume": 1679959.0}, {"date": "2023-06-22", "close": 1.95, "volume": 5940808.0}, {"date": "2023-06-23", "close": 1.93, "volume": 2808430.0}, {"date": "2023-06-26", "close": 1.91, "volume": 3322107.0}, {"date": "2023-06-27", "close": 1.885, "volume": 2830983.0}, {"date": "2023-06-28", "close": 1.925, "volume": 3397491.0}, {"date": "2023-06-29", "close": 1.945, "volume": 2408421.0}, {"date": "2023-06-30", "close": 1.965, "volume": 2666112.0}, {"date": "2023-07-03", "close": 1.96, "volume": 2690264.0}, {"date": "2023-07-04", "close": 1.995, "volume": 2993790.0}, {"date": "2023-07-05", "close": 2.0, "volume": 3512224.0}, {"date": "2023-07-06", "close": 1.985, "volume": 2487852.0}, {"date": "2023-07-07", "close": 1.935, "volume": 1764980.0}, {"date": "2023-07-10", "close": 1.935, "volume": 2427809.0}, {"date": "2023-07-11", "close": 1.955, "volume": 2245932.0}, {"date": "2023-07-12", "close": 1.98, "volume": 1554303.0}, {"date": "2023-07-13", "close": 2.05, "volume": 4345031.0}, {"date": "2023-07-14", "close": 2.11, "volume": 4115185.0}, {"date": "2023-07-17", "close": 2.1, "volume": 1537287.0}, {"date": "2023-07-18", "close": 2.07, "volume": 2659323.0}, {"date": "2023-07-19", "close": 2.06, "volume": 2147864.0}, {"date": "2023-07-20", "close": 2.07, "volume": 2215451.0}, {"date": "2023-07-21", "close": 2.04, "volume": 2327255.0}, {"date": "2023-07-24", "close": 2.02, "volume": 1744619.0}, {"date": "2023-07-25", "close": 2.01, "volume": 3219587.0}, {"date": "2023-07-26", "close": 2.06, "volume": 5260850.0}, {"date": "2023-07-27", "close": 2.13, "volume": 4881392.0}, {"date": "2023-07-28", "close": 2.15, "volume": 2226986.0}, {"date": "2023-07-31", "close": 2.14, "volume": 2361489.0}, {"date": "2023-08-01", "close": 2.16, "volume": 3084341.0}, {"date": "2023-08-02", "close": 2.13, "volume": 3581169.0}, {"date": "2023-08-03", "close": 2.12, "volume": 2069137.0}, {"date": "2023-08-04", "close": 2.15, "volume": 7477616.0}, {"date": "2023-08-07", "close": 2.15, "volume": 3906500.0}, {"date": "2023-08-08", "close": 2.16, "volume": 2231948.0}, {"date": "2023-08-09", "close": 2.18, "volume": 2096101.0}, {"date": "2023-08-10", "close": 2.17, "volume": 3227957.0}, {"date": "2023-08-11", "close": 2.15, "volume": 2748681.0}, {"date": "2023-08-14", "close": 2.13, "volume": 2886834.0}, {"date": "2023-08-15", "close": 2.11, "volume": 3173388.0}, {"date": "2023-08-16", "close": 2.06, "volume": 2097590.0}, {"date": "2023-08-17", "close": 2.04, "volume": 3154849.0}, {"date": "2023-08-18", "close": 2.01, "volume": 1593816.0}, {"date": "2023-08-21", "close": 1.995, "volume": 2158402.0}, {"date": "2023-08-22", "close": 2.02, "volume": 3202896.0}, {"date": "2023-08-23", "close": 2.03, "volume": 3234575.0}, {"date": "2023-08-24", "close": 2.04, "volume": 3342321.0}, {"date": "2023-08-25", "close": 1.995, "volume": 6235735.0}, {"date": "2023-08-28", "close": 2.02, "volume": 2017087.0}, {"date": "2023-08-29", "close": 2.03, "volume": 2098420.0}, {"date": "2023-08-30", "close": 2.04, "volume": 2226302.0}, {"date": "2023-08-31", "close": 2.06, "volume": 4348163.0}, {"date": "2023-09-01", "close": 2.08, "volume": 4147182.0}, {"date": "2023-09-04", "close": 2.06, "volume": 1798118.0}, {"date": "2023-09-05", "close": 2.06, "volume": 2582146.0}, {"date": "2023-09-06", "close": 2.03, "volume": 3987778.0}, {"date": "2023-09-07", "close": 2.01, "volume": 2980784.0}, {"date": "2023-09-08", "close": 1.99, "volume": 2574218.0}, {"date": "2023-09-11", "close": 2.01, "volume": 2323890.0}, {"date": "2023-09-12", "close": 2.02, "volume": 2806643.0}, {"date": "2023-09-13", "close": 2.0, "volume": 2110919.0}, {"date": "2023-09-14", "close": 2.03, "volume": 2530069.0}, {"date": "2023-09-15", "close": 2.01, "volume": 7466407.0}, {"date": "2023-09-18", "close": 2.03, "volume": 5583379.0}, {"date": "2023-09-19", "close": 2.02, "volume": 3171544.0}, {"date": "2023-09-20", "close": 2.04, "volume": 5920488.0}, {"date": "2023-09-21", "close": 2.05, "volume": 6976316.0}, {"date": "2023-09-22", "close": 2.05, "volume": 5094492.0}, {"date": "2023-09-25", "close": 2.07, "volume": 3416278.0}, {"date": "2023-09-26", "close": 2.06, "volume": 3849011.0}, {"date": "2023-09-27", "close": 2.05, "volume": 2466750.0}, {"date": "2023-09-28", "close": 2.05, "volume": 10216874.0}, {"date": "2023-09-29", "close": 2.05, "volume": 3641710.0}, {"date": "2023-10-02", "close": 2.05, "volume": 2135564.0}, {"date": "2023-10-03", "close": 2.02, "volume": 4244893.0}, {"date": "2023-10-04", "close": 2.01, "volume": 5800300.0}, {"date": "2023-10-05", "close": 1.975, "volume": 7718440.0}, {"date": "2023-10-06", "close": 1.93, "volume": 2302433.0}, {"date": "2023-10-09", "close": 1.96, "volume": 1636489.0}, {"date": "2023-10-10", "close": 2.01, "volume": 2011309.0}, {"date": "2023-10-11", "close": 2.06, "volume": 3366652.0}, {"date": "2023-10-12", "close": 2.06, "volume": 3876247.0}, {"date": "2023-10-13", "close": 2.01, "volume": 2159228.0}, {"date": "2023-10-16", "close": 1.99, "volume": 2180504.0}, {"date": "2023-10-17", "close": 1.995, "volume": 1456656.0}, {"date": "2023-10-18", "close": 2.01, "volume": 2132047.0}, {"date": "2023-10-19", "close": 2.0, "volume": 2380036.0}, {"date": "2023-10-20", "close": 1.985, "volume": 2487619.0}, {"date": "2023-10-23", "close": 1.95, "volume": 2320789.0}, {"date": "2023-10-24", "close": 1.935, "volume": 1880096.0}, {"date": "2023-10-25", "close": 1.88, "volume": 2205783.0}, {"date": "2023-10-26", "close": 1.82, "volume": 4078628.0}, {"date": "2023-10-27", "close": 1.81, "volume": 2090760.0}, {"date": "2023-10-30", "close": 1.85, "volume": 3043393.0}, {"date": "2023-10-31", "close": 1.845, "volume": 2711976.0}, {"date": "2023-11-01", "close": 1.86, "volume": 2941216.0}, {"date": "2023-11-02", "close": 1.88, "volume": 1861848.0}, {"date": "2023-11-03", "close": 1.915, "volume": 1942500.0}, {"date": "2023-11-06", "close": 1.915, "volume": 1192408.0}, {"date": "2023-11-07", "close": 1.91, "volume": 2144616.0}, {"date": "2023-11-08", "close": 1.915, "volume": 6804821.0}, {"date": "2023-11-09", "close": 1.92, "volume": 2255056.0}, {"date": "2023-11-10", "close": 1.915, "volume": 2987128.0}, {"date": "2023-11-13", "close": 1.905, "volume": 2300391.0}, {"date": "2023-11-14", "close": 1.92, "volume": 8166038.0}, {"date": "2023-11-15", "close": 1.96, "volume": 1988036.0}, {"date": "2023-11-16", "close": 1.95, "volume": 1563002.0}, {"date": "2023-11-17", "close": 1.955, "volume": 1488352.0}, {"date": "2023-11-20", "close": 1.94, "volume": 2577564.0}, {"date": "2023-11-21", "close": 1.94, "volume": 3654932.0}, {"date": "2023-11-22", "close": 1.925, "volume": 1723881.0}, {"date": "2023-11-23", "close": 1.91, "volume": 2000695.0}, {"date": "2023-11-24", "close": 1.92, "volume": 1419557.0}, {"date": "2023-11-27", "close": 1.925, "volume": 1498719.0}, {"date": "2023-11-28", "close": 1.94, "volume": 1396056.0}, {"date": "2023-11-29", "close": 1.935, "volume": 2239219.0}, {"date": "2023-11-30", "close": 1.935, "volume": 6710025.0}, {"date": "2023-12-01", "close": 1.9, "volume": 1961264.0}, {"date": "2023-12-04", "close": 1.94, "volume": 2326815.0}, {"date": "2023-12-05", "close": 1.9, "volume": 1855579.0}, {"date": "2023-12-06", "close": 1.965, "volume": 3574822.0}, {"date": "2023-12-07", "close": 1.94, "volume": 1939661.0}, {"date": "2023-12-08", "close": 1.98, "volume": 4036596.0}, {"date": "2023-12-11", "close": 1.99, "volume": 2824013.0}, {"date": "2023-12-12", "close": 1.985, "volume": 2850998.0}, {"date": "2023-12-13", "close": 1.945, "volume": 3226479.0}, {"date": "2023-12-14", "close": 1.99, "volume": 7413604.0}, {"date": "2023-12-15", "close": 1.995, "volume": 12436146.0}, {"date": "2023-12-18", "close": 1.975, "volume": 1977761.0}, {"date": "2023-12-19", "close": 2.02, "volume": 3319099.0}, {"date": "2023-12-20", "close": 2.02, "volume": 8541846.0}, {"date": "2023-12-21", "close": 2.01, "volume": 3968526.0}, {"date": "2023-12-22", "close": 2.01, "volume": 1390412.0}, {"date": "2023-12-27", "close": 2.03, "volume": 971104.0}, {"date": "2023-12-28", "close": 2.03, "volume": 1171163.0}, {"date": "2023-12-29", "close": 2.02, "volume": 805127.0}, {"date": "2024-01-02", "close": 2.02, "volume": 1381590.0}, {"date": "2024-01-03", "close": 1.985, "volume": 1313656.0}, {"date": "2024-01-04", "close": 1.985, "volume": 1168760.0}, {"date": "2024-01-05", "close": 1.99, "volume": 861324.0}, {"date": "2024-01-08", "close": 1.99, "volume": 943615.0}, {"date": "2024-01-09", "close": 2.0, "volume": 1170327.0}, {"date": "2024-01-10", "close": 2.0, "volume": 1430219.0}, {"date": "2024-01-11", "close": 2.02, "volume": 1615966.0}, {"date": "2024-01-12", "close": 1.99, "volume": 1988995.0}, {"date": "2024-01-15", "close": 2.0, "volume": 1441836.0}, {"date": "2024-01-16", "close": 1.975, "volume": 2604382.0}, {"date": "2024-01-17", "close": 1.98, "volume": 1797197.0}, {"date": "2024-01-18", "close": 1.925, "volume": 1701211.0}, {"date": "2024-01-19", "close": 1.95, "volume": 1978762.0}, {"date": "2024-01-22", "close": 1.97, "volume": 1687281.0}, {"date": "2024-01-23", "close": 1.97, "volume": 1922203.0}, {"date": "2024-01-24", "close": 1.99, "volume": 1401968.0}, {"date": "2024-01-25", "close": 1.995, "volume": 1349111.0}, {"date": "2024-01-29", "close": 1.97, "volume": 1552989.0}, {"date": "2024-01-30", "close": 1.975, "volume": 2423465.0}, {"date": "2024-01-31", "close": 1.98, "volume": 3831156.0}, {"date": "2024-02-01", "close": 1.93, "volume": 3279312.0}, {"date": "2024-02-02", "close": 1.95, "volume": 3184657.0}, {"date": "2024-02-05", "close": 1.93, "volume": 1016085.0}, {"date": "2024-02-06", "close": 1.94, "volume": 2280614.0}, {"date": "2024-02-07", "close": 1.945, "volume": 3685298.0}, {"date": "2024-02-08", "close": 1.935, "volume": 1724798.0}, {"date": "2024-02-09", "close": 1.965, "volume": 2925368.0}, {"date": "2024-02-12", "close": 1.94, "volume": 1732741.0}, {"date": "2024-02-13", "close": 1.91, "volume": 2502691.0}, {"date": "2024-02-14", "close": 1.905, "volume": 2329068.0}, {"date": "2024-02-15", "close": 1.875, "volume": 2284435.0}, {"date": "2024-02-16", "close": 1.875, "volume": 2228817.0}, {"date": "2024-02-19", "close": 1.855, "volume": 3100599.0}, {"date": "2024-02-20", "close": 1.845, "volume": 1779258.0}, {"date": "2024-02-21", "close": 1.84, "volume": 2808017.0}, {"date": "2024-02-22", "close": 1.68, "volume": 14060174.0}, {"date": "2024-02-23", "close": 1.735, "volume": 5678375.0}, {"date": "2024-02-26", "close": 1.8, "volume": 3406641.0}, {"date": "2024-02-27", "close": 1.8, "volume": 3046868.0}, {"date": "2024-02-28", "close": 1.8, "volume": 2509529.0}, {"date": "2024-02-29", "close": 1.72, "volume": 9551015.0}, {"date": "2024-03-01", "close": 1.68, "volume": 19092991.0}, {"date": "2024-03-04", "close": 1.68, "volume": 4467413.0}, {"date": "2024-03-05", "close": 1.625, "volume": 5677079.0}, {"date": "2024-03-06", "close": 1.645, "volume": 3826336.0}, {"date": "2024-03-07", "close": 1.67, "volume": 4322377.0}, {"date": "2024-03-08", "close": 1.65, "volume": 4959541.0}, {"date": "2024-03-11", "close": 1.605, "volume": 2773361.0}, {"date": "2024-03-12", "close": 1.64, "volume": 3490968.0}, {"date": "2024-03-13", "close": 1.695, "volume": 6145877.0}, {"date": "2024-03-14", "close": 1.685, "volume": 6427192.0}, {"date": "2024-03-15", "close": 1.675, "volume": 7523347.0}, {"date": "2024-03-18", "close": 1.685, "volume": 3616267.0}, {"date": "2024-03-19", "close": 1.69, "volume": 3145437.0}, {"date": "2024-03-20", "close": 1.7, "volume": 3450919.0}, {"date": "2024-03-21", "close": 1.765, "volume": 7989866.0}, {"date": "2024-03-22", "close": 1.72, "volume": 3768565.0}, {"date": "2024-03-25", "close": 1.715, "volume": 3050824.0}, {"date": "2024-03-26", "close": 1.675, "volume": 4599335.0}, {"date": "2024-03-27", "close": 1.67, "volume": 3478316.0}, {"date": "2024-03-28", "close": 1.71, "volume": 5009138.0}, {"date": "2024-04-02", "close": 1.69, "volume": 2021432.0}, {"date": "2024-04-03", "close": 1.67, "volume": 9908204.0}, {"date": "2024-04-04", "close": 1.675, "volume": 4382793.0}, {"date": "2024-04-05", "close": 1.665, "volume": 4703207.0}, {"date": "2024-04-08", "close": 1.665, "volume": 1487040.0}, {"date": "2024-04-09", "close": 1.65, "volume": 2921299.0}, {"date": "2024-04-10", "close": 1.65, "volume": 1701315.0}, {"date": "2024-04-11", "close": 1.61, "volume": 6016904.0}, {"date": "2024-04-12", "close": 1.6, "volume": 5430669.0}, {"date": "2024-04-15", "close": 1.56, "volume": 6386810.0}, {"date": "2024-04-16", "close": 1.555, "volume": 17037773.0}, {"date": "2024-04-17", "close": 1.54, "volume": 2483485.0}, {"date": "2024-04-18", "close": 1.54, "volume": 4839587.0}, {"date": "2024-04-19", "close": 1.5, "volume": 4639024.0}, {"date": "2024-04-22", "close": 1.545, "volume": 4097369.0}, {"date": "2024-04-23", "close": 1.53, "volume": 5598538.0}, {"date": "2024-04-24", "close": 1.52, "volume": 4095474.0}, {"date": "2024-04-26", "close": 1.485, "volume": 4416703.0}, {"date": "2024-04-29", "close": 1.53, "volume": 4326528.0}, {"date": "2024-04-30", "close": 1.525, "volume": 6914554.0}, {"date": "2024-05-01", "close": 1.475, "volume": 7031566.0}, {"date": "2024-05-02", "close": 1.46, "volume": 5353859.0}, {"date": "2024-05-03", "close": 1.465, "volume": 2734460.0}, {"date": "2024-05-06", "close": 1.46, "volume": 5105477.0}, {"date": "2024-05-07", "close": 1.5, "volume": 2924116.0}, {"date": "2024-05-08", "close": 1.52, "volume": 3498449.0}, {"date": "2024-05-09", "close": 1.515, "volume": 4437517.0}, {"date": "2024-05-10", "close": 1.515, "volume": 2730446.0}, {"date": "2024-05-13", "close": 1.53, "volume": 3228439.0}, {"date": "2024-05-14", "close": 1.54, "volume": 3279165.0}, {"date": "2024-05-15", "close": 1.555, "volume": 2800848.0}, {"date": "2024-05-16", "close": 1.56, "volume": 10836418.0}, {"date": "2024-05-17", "close": 1.565, "volume": 2234563.0}, {"date": "2024-05-20", "close": 1.555, "volume": 3237215.0}, {"date": "2024-05-21", "close": 1.525, "volume": 3755967.0}, {"date": "2024-05-22", "close": 1.465, "volume": 5460259.0}, {"date": "2024-05-23", "close": 1.475, "volume": 2821018.0}, {"date": "2024-05-24", "close": 1.475, "volume": 3565874.0}, {"date": "2024-05-27", "close": 1.48, "volume": 3988708.0}, {"date": "2024-05-28", "close": 1.44, "volume": 4358773.0}, {"date": "2024-05-29", "close": 1.43, "volume": 4712471.0}, {"date": "2024-05-30", "close": 1.41, "volume": 6665553.0}, {"date": "2024-05-31", "close": 1.405, "volume": 10934080.0}, {"date": "2024-06-03", "close": 1.44, "volume": 3880492.0}, {"date": "2024-06-04", "close": 1.42, "volume": 1583746.0}, {"date": "2024-06-05", "close": 1.415, "volume": 4769460.0}, {"date": "2024-06-06", "close": 1.43, "volume": 10601291.0}, {"date": "2024-06-07", "close": 1.4, "volume": 5515690.0}, {"date": "2024-06-11", "close": 1.38, "volume": 8990837.0}, {"date": "2024-06-12", "close": 1.355, "volume": 4605187.0}, {"date": "2024-06-13", "close": 1.4, "volume": 6380188.0}, {"date": "2024-06-14", "close": 1.405, "volume": 6563458.0}, {"date": "2024-06-17", "close": 1.41, "volume": 2768235.0}, {"date": "2024-06-18", "close": 1.375, "volume": 7597469.0}, {"date": "2024-06-19", "close": 1.4, "volume": 3435551.0}, {"date": "2024-06-20", "close": 1.415, "volume": 6289311.0}, {"date": "2024-06-21", "close": 1.42, "volume": 19890643.0}, {"date": "2024-06-24", "close": 1.4, "volume": 4176835.0}, {"date": "2024-06-25", "close": 1.435, "volume": 3758720.0}, {"date": "2024-06-26", "close": 1.375, "volume": 4924362.0}, {"date": "2024-06-27", "close": 1.385, "volume": 7251277.0}, {"date": "2024-06-28", "close": 1.4, "volume": 5450571.0}, {"date": "2024-07-01", "close": 1.37, "volume": 3198689.0}, {"date": "2024-07-02", "close": 1.32, "volume": 3204568.0}, {"date": "2024-07-03", "close": 1.34, "volume": 1451044.0}, {"date": "2024-07-04", "close": 1.335, "volume": 2308326.0}, {"date": "2024-07-05", "close": 1.33, "volume": 2948632.0}, {"date": "2024-07-08", "close": 1.355, "volume": 3441664.0}, {"date": "2024-07-09", "close": 1.345, "volume": 1983675.0}, {"date": "2024-07-10", "close": 1.365, "volume": 2146193.0}, {"date": "2024-07-11", "close": 1.38, "volume": 2734507.0}, {"date": "2024-07-12", "close": 1.385, "volume": 3213333.0}, {"date": "2024-07-15", "close": 1.39, "volume": 2522217.0}, {"date": "2024-07-16", "close": 1.39, "volume": 3206393.0}, {"date": "2024-07-17", "close": 1.41, "volume": 3055505.0}, {"date": "2024-07-18", "close": 1.405, "volume": 2049308.0}, {"date": "2024-07-19", "close": 1.405, "volume": 2676493.0}, {"date": "2024-07-22", "close": 1.39, "volume": 1267097.0}, {"date": "2024-07-23", "close": 1.415, "volume": 2553043.0}, {"date": "2024-07-24", "close": 1.42, "volume": 2542065.0}, {"date": "2024-07-25", "close": 1.4, "volume": 3101359.0}, {"date": "2024-07-26", "close": 1.385, "volume": 1988232.0}, {"date": "2024-07-29", "close": 1.42, "volume": 1342769.0}, {"date": "2024-07-30", "close": 1.4, "volume": 1231410.0}, {"date": "2024-07-31", "close": 1.455, "volume": 9901476.0}, {"date": "2024-08-01", "close": 1.45, "volume": 3386517.0}, {"date": "2024-08-02", "close": 1.425, "volume": 4144595.0}, {"date": "2024-08-05", "close": 1.37, "volume": 3904862.0}, {"date": "2024-08-06", "close": 1.345, "volume": 4096373.0}, {"date": "2024-08-07", "close": 1.35, "volume": 2428737.0}, {"date": "2024-08-08", "close": 1.37, "volume": 1804234.0}, {"date": "2024-08-09", "close": 1.395, "volume": 2532817.0}, {"date": "2024-08-12", "close": 1.42, "volume": 1901711.0}, {"date": "2024-08-13", "close": 1.355, "volume": 4703656.0}, {"date": "2024-08-14", "close": 1.34, "volume": 3420912.0}, {"date": "2024-08-15", "close": 1.35, "volume": 2662369.0}, {"date": "2024-08-16", "close": 1.395, "volume": 2934439.0}, {"date": "2024-08-19", "close": 1.355, "volume": 2838431.0}, {"date": "2024-08-20", "close": 1.35, "volume": 1673397.0}, {"date": "2024-08-21", "close": 1.345, "volume": 2064521.0}, {"date": "2024-08-22", "close": 1.35, "volume": 1643222.0}, {"date": "2024-08-23", "close": 1.37, "volume": 2164505.0}, {"date": "2024-08-26", "close": 1.355, "volume": 1341055.0}, {"date": "2024-08-27", "close": 1.34, "volume": 1603134.0}, {"date": "2024-08-28", "close": 1.35, "volume": 3871511.0}, {"date": "2024-08-29", "close": 1.32, "volume": 7491695.0}, {"date": "2024-08-30", "close": 1.325, "volume": 6368268.0}, {"date": "2024-09-02", "close": 1.34, "volume": 4016284.0}, {"date": "2024-09-03", "close": 1.36, "volume": 3616048.0}, {"date": "2024-09-04", "close": 1.285, "volume": 4878785.0}, {"date": "2024-09-05", "close": 1.3, "volume": 4009657.0}, {"date": "2024-09-06", "close": 1.28, "volume": 4416616.0}, {"date": "2024-09-09", "close": 1.265, "volume": 4419036.0}, {"date": "2024-09-10", "close": 1.24, "volume": 4194094.0}, {"date": "2024-09-11", "close": 1.245, "volume": 4136168.0}, {"date": "2024-09-12", "close": 1.21, "volume": 5478838.0}, {"date": "2024-09-13", "close": 1.215, "volume": 7767095.0}, {"date": "2024-09-16", "close": 1.24, "volume": 6398907.0}, {"date": "2024-09-17", "close": 1.225, "volume": 5188725.0}, {"date": "2024-09-18", "close": 1.24, "volume": 3433318.0}, {"date": "2024-09-19", "close": 1.235, "volume": 4543130.0}, {"date": "2024-09-20", "close": 1.225, "volume": 10753714.0}, {"date": "2024-09-23", "close": 1.22, "volume": 4408362.0}, {"date": "2024-09-24", "close": 1.23, "volume": 2148472.0}, {"date": "2024-09-25", "close": 1.26, "volume": 4489972.0}, {"date": "2024-09-26", "close": 1.325, "volume": 5121059.0}, {"date": "2024-09-27", "close": 1.3, "volume": 2473318.0}, {"date": "2024-09-30", "close": 1.255, "volume": 11122095.0}, {"date": "2024-10-01", "close": 1.27, "volume": 2555007.0}, {"date": "2024-10-02", "close": 1.25, "volume": 2432042.0}, {"date": "2024-10-03", "close": 1.24, "volume": 2071577.0}, {"date": "2024-10-04", "close": 1.235, "volume": 2276217.0}, {"date": "2024-10-07", "close": 1.23, "volume": 1317029.0}, {"date": "2024-10-08", "close": 1.215, "volume": 2177963.0}, {"date": "2024-10-09", "close": 1.22, "volume": 2110181.0}, {"date": "2024-10-10", "close": 1.24, "volume": 2067560.0}, {"date": "2024-10-11", "close": 1.245, "volume": 2859385.0}, {"date": "2024-10-14", "close": 1.225, "volume": 1889608.0}, {"date": "2024-10-15", "close": 1.255, "volume": 3319044.0}, {"date": "2024-10-16", "close": 1.245, "volume": 2907398.0}, {"date": "2024-10-17", "close": 1.25, "volume": 2819922.0}, {"date": "2024-10-18", "close": 1.245, "volume": 3426149.0}, {"date": "2024-10-21", "close": 1.275, "volume": 3010383.0}, {"date": "2024-10-22", "close": 1.23, "volume": 4078064.0}, {"date": "2024-10-23", "close": 1.23, "volume": 3540310.0}, {"date": "2024-10-24", "close": 1.22, "volume": 2981869.0}, {"date": "2024-10-25", "close": 1.225, "volume": 2638569.0}, {"date": "2024-10-28", "close": 1.195, "volume": 3803537.0}, {"date": "2024-10-29", "close": 1.19, "volume": 2951359.0}, {"date": "2024-10-30", "close": 1.175, "volume": 7248150.0}, {"date": "2024-10-31", "close": 1.175, "volume": 3374298.0}, {"date": "2024-11-01", "close": 1.16, "volume": 2551761.0}, {"date": "2024-11-04", "close": 1.135, "volume": 4046864.0}, {"date": "2024-11-05", "close": 1.13, "volume": 1690974.0}, {"date": "2024-11-06", "close": 1.095, "volume": 3626938.0}, {"date": "2024-11-07", "close": 1.105, "volume": 9659935.0}, {"date": "2024-11-08", "close": 1.13, "volume": 5003617.0}, {"date": "2024-11-11", "close": 1.13, "volume": 4561924.0}, {"date": "2024-11-12", "close": 1.165, "volume": 2076867.0}, {"date": "2024-11-13", "close": 1.16, "volume": 2833533.0}, {"date": "2024-11-14", "close": 1.14, "volume": 4139995.0}, {"date": "2024-11-15", "close": 1.195, "volume": 4356597.0}, {"date": "2024-11-18", "close": 1.205, "volume": 3321806.0}, {"date": "2024-11-19", "close": 1.24, "volume": 5945354.0}, {"date": "2024-11-20", "close": 1.245, "volume": 4485092.0}, {"date": "2024-11-21", "close": 1.27, "volume": 4519134.0}, {"date": "2024-11-22", "close": 1.28, "volume": 3838811.0}, {"date": "2024-11-25", "close": 1.26, "volume": 3516455.0}, {"date": "2024-11-26", "close": 1.275, "volume": 2355485.0}, {"date": "2024-11-27", "close": 1.27, "volume": 2399432.0}, {"date": "2024-11-28", "close": 1.26, "volume": 2556958.0}, {"date": "2024-11-29", "close": 1.255, "volume": 2581335.0}, {"date": "2024-12-02", "close": 1.27, "volume": 1925919.0}, {"date": "2024-12-03", "close": 1.26, "volume": 2167166.0}, {"date": "2024-12-04", "close": 1.25, "volume": 2995820.0}, {"date": "2024-12-05", "close": 1.25, "volume": 2199777.0}, {"date": "2024-12-06", "close": 1.275, "volume": 2074649.0}, {"date": "2024-12-09", "close": 1.285, "volume": 2980559.0}, {"date": "2024-12-10", "close": 1.265, "volume": 2781946.0}, {"date": "2024-12-11", "close": 1.265, "volume": 2761400.0}, {"date": "2024-12-12", "close": 1.26, "volume": 2983205.0}, {"date": "2024-12-13", "close": 1.265, "volume": 2061630.0}, {"date": "2024-12-16", "close": 1.255, "volume": 4472316.0}, {"date": "2024-12-17", "close": 1.255, "volume": 3166185.0}, {"date": "2024-12-18", "close": 1.25, "volume": 3867775.0}, {"date": "2024-12-19", "close": 1.24, "volume": 5277960.0}, {"date": "2024-12-20", "close": 1.245, "volume": 7854234.0}, {"date": "2024-12-23", "close": 1.26, "volume": 3770655.0}, {"date": "2024-12-24", "close": 1.25, "volume": 1225833.0}, {"date": "2024-12-27", "close": 1.245, "volume": 1471302.0}, {"date": "2024-12-30", "close": 1.245, "volume": 2265345.0}, {"date": "2024-12-31", "close": 1.235, "volume": 1549389.0}, {"date": "2025-01-02", "close": 1.23, "volume": 1813518.0}, {"date": "2025-01-03", "close": 1.245, "volume": 1335326.0}, {"date": "2025-01-06", "close": 1.255, "volume": 2535657.0}, {"date": "2025-01-07", "close": 1.325, "volume": 4713286.0}, {"date": "2025-01-08", "close": 1.31, "volume": 3364899.0}, {"date": "2025-01-09", "close": 1.3, "volume": 3906692.0}, {"date": "2025-01-10", "close": 1.29, "volume": 2491097.0}, {"date": "2025-01-13", "close": 1.285, "volume": 2298240.0}, {"date": "2025-01-14", "close": 1.295, "volume": 1807411.0}, {"date": "2025-01-15", "close": 1.3, "volume": 1968531.0}, {"date": "2025-01-16", "close": 1.3, "volume": 2109734.0}, {"date": "2025-01-17", "close": 1.285, "volume": 2004303.0}, {"date": "2025-01-20", "close": 1.3, "volume": 1554009.0}, {"date": "2025-01-21", "close": 1.325, "volume": 2314538.0}, {"date": "2025-01-22", "close": 1.35, "volume": 2935018.0}, {"date": "2025-01-23", "close": 1.325, "volume": 5123081.0}, {"date": "2025-01-24", "close": 1.345, "volume": 2617399.0}, {"date": "2025-01-28", "close": 1.345, "volume": 2516335.0}, {"date": "2025-01-29", "close": 1.375, "volume": 2437486.0}, {"date": "2025-01-30", "close": 1.365, "volume": 2393801.0}, {"date": "2025-01-31", "close": 1.36, "volume": 5433042.0}, {"date": "2025-02-03", "close": 1.31, "volume": 4639715.0}, {"date": "2025-02-04", "close": 1.285, "volume": 4418586.0}, {"date": "2025-02-05", "close": 1.3, "volume": 3267479.0}, {"date": "2025-02-06", "close": 1.3, "volume": 3183843.0}, {"date": "2025-02-07", "close": 1.29, "volume": 1802102.0}, {"date": "2025-02-10", "close": 1.285, "volume": 2014217.0}, {"date": "2025-02-11", "close": 1.465, "volume": 13106514.0}, {"date": "2025-02-12", "close": 1.49, "volume": 3766805.0}, {"date": "2025-02-13", "close": 1.5, "volume": 6311405.0}, {"date": "2025-02-14", "close": 1.495, "volume": 4204420.0}, {"date": "2025-02-17", "close": 1.495, "volume": 2033573.0}, {"date": "2025-02-18", "close": 1.485, "volume": 1717381.0}, {"date": "2025-02-19", "close": 1.48, "volume": 1865247.0}, {"date": "2025-02-20", "close": 1.44, "volume": 4044782.0}, {"date": "2025-02-21", "close": 1.73, "volume": 24932488.0}, {"date": "2025-02-24", "close": 1.63, "volume": 9089181.0}, {"date": "2025-02-25", "close": 1.69, "volume": 12911800.0}, {"date": "2025-02-26", "close": 1.695, "volume": 6172222.0}, {"date": "2025-02-27", "close": 1.68, "volume": 6797413.0}, {"date": "2025-02-28", "close": 1.63, "volume": 9600994.0}, {"date": "2025-03-03", "close": 1.645, "volume": 5903196.0}, {"date": "2025-03-04", "close": 1.615, "volume": 6122187.0}, {"date": "2025-03-05", "close": 1.63, "volume": 5533467.0}, {"date": "2025-03-06", "close": 1.635, "volume": 7016425.0}, {"date": "2025-03-07", "close": 1.61, "volume": 2684617.0}, {"date": "2025-03-10", "close": 1.585, "volume": 3729479.0}, {"date": "2025-03-11", "close": 1.605, "volume": 5890780.0}, {"date": "2025-03-12", "close": 1.625, "volume": 6468877.0}, {"date": "2025-03-13", "close": 1.6, "volume": 5354375.0}, {"date": "2025-03-14", "close": 1.595, "volume": 4640381.0}, {"date": "2025-03-17", "close": 1.64, "volume": 6451408.0}, {"date": "2025-03-18", "close": 1.615, "volume": 4073549.0}, {"date": "2025-03-19", "close": 1.585, "volume": 4662235.0}, {"date": "2025-03-20", "close": 1.59, "volume": 5858114.0}, {"date": "2025-03-21", "close": 1.6, "volume": 15687120.0}, {"date": "2025-03-24", "close": 1.605, "volume": 31387866.0}, {"date": "2025-03-25", "close": 1.595, "volume": 7473470.0}, {"date": "2025-03-26", "close": 1.585, "volume": 7278251.0}, {"date": "2025-03-27", "close": 1.56, "volume": 8138196.0}, {"date": "2025-03-28", "close": 1.545, "volume": 6141007.0}, {"date": "2025-03-31", "close": 1.505, "volume": 7758940.0}, {"date": "2025-04-01", "close": 1.495, "volume": 8396347.0}, {"date": "2025-04-02", "close": 1.49, "volume": 7850328.0}, {"date": "2025-04-03", "close": 1.495, "volume": 10750505.0}, {"date": "2025-04-04", "close": 1.465, "volume": 6353937.0}, {"date": "2025-04-07", "close": 1.36, "volume": 11211486.0}, {"date": "2025-04-08", "close": 1.37, "volume": 5724153.0}, {"date": "2025-04-09", "close": 1.315, "volume": 7385425.0}, {"date": "2025-04-10", "close": 1.395, "volume": 15998542.0}, {"date": "2025-04-11", "close": 1.35, "volume": 10328756.0}, {"date": "2025-04-14", "close": 1.335, "volume": 5573895.0}, {"date": "2025-04-15", "close": 1.34, "volume": 4490186.0}, {"date": "2025-04-16", "close": 1.34, "volume": 6446275.0}, {"date": "2025-04-17", "close": 1.35, "volume": 3573393.0}, {"date": "2025-04-22", "close": 1.325, "volume": 2784618.0}, {"date": "2025-04-23", "close": 1.375, "volume": 5003332.0}, {"date": "2025-04-24", "close": 1.39, "volume": 2406903.0}, {"date": "2025-04-28", "close": 1.415, "volume": 9579014.0}, {"date": "2025-04-29", "close": 1.42, "volume": 8349109.0}, {"date": "2025-04-30", "close": 1.43, "volume": 21758209.0}, {"date": "2025-05-01", "close": 1.435, "volume": 10752668.0}, {"date": "2025-05-02", "close": 1.48, "volume": 38630902.0}, {"date": "2025-05-05", "close": 1.455, "volume": 4112226.0}, {"date": "2025-05-06", "close": 1.48, "volume": 5193745.0}, {"date": "2025-05-07", "close": 1.51, "volume": 6429547.0}, {"date": "2025-05-08", "close": 1.49, "volume": 8754459.0}, {"date": "2025-05-09", "close": 1.58, "volume": 12701069.0}, {"date": "2025-05-12", "close": 1.545, "volume": 5435092.0}, {"date": "2025-05-13", "close": 1.53, "volume": 8144993.0}, {"date": "2025-05-14", "close": 1.535, "volume": 5183996.0}, {"date": "2025-05-15", "close": 1.525, "volume": 3724294.0}, {"date": "2025-05-16", "close": 1.53, "volume": 3549961.0}, {"date": "2025-05-19", "close": 1.53, "volume": 2749424.0}, {"date": "2025-05-20", "close": 1.525, "volume": 6292257.0}, {"date": "2025-05-21", "close": 1.545, "volume": 5457979.0}, {"date": "2025-05-22", "close": 1.545, "volume": 4140529.0}, {"date": "2025-05-23", "close": 1.565, "volume": 3828564.0}, {"date": "2025-05-26", "close": 1.575, "volume": 2635362.0}, {"date": "2025-05-27", "close": 1.585, "volume": 2415870.0}, {"date": "2025-05-28", "close": 1.59, "volume": 3754501.0}, {"date": "2025-05-29", "close": 1.61, "volume": 4259128.0}, {"date": "2025-05-30", "close": 1.615, "volume": 6492879.0}, {"date": "2025-06-02", "close": 1.615, "volume": 4762234.0}, {"date": "2025-06-03", "close": 1.615, "volume": 3120582.0}, {"date": "2025-06-04", "close": 1.605, "volume": 2515769.0}, {"date": "2025-06-05", "close": 1.615, "volume": 1675264.0}, {"date": "2025-06-06", "close": 1.61, "volume": 1429977.0}, {"date": "2025-06-10", "close": 1.605, "volume": 5126585.0}, {"date": "2025-06-11", "close": 1.63, "volume": 3388837.0}, {"date": "2025-06-12", "close": 1.645, "volume": 3619960.0}, {"date": "2025-06-13", "close": 1.64, "volume": 2156497.0}, {"date": "2025-06-16", "close": 1.63, "volume": 2626792.0}, {"date": "2025-06-17", "close": 1.63, "volume": 2312203.0}, {"date": "2025-06-18", "close": 1.625, "volume": 3406298.0}, {"date": "2025-06-19", "close": 1.605, "volume": 5476746.0}, {"date": "2025-06-20", "close": 1.595, "volume": 10940623.0}, {"date": "2025-06-23", "close": 1.6, "volume": 3173284.0}, {"date": "2025-06-24", "close": 1.59, "volume": 1974146.0}, {"date": "2025-06-25", "close": 1.59, "volume": 2196553.0}, {"date": "2025-06-26", "close": 1.59, "volume": 2324397.0}, {"date": "2025-06-27", "close": 1.605, "volume": 2197585.0}, {"date": "2025-06-30", "close": 1.625, "volume": 3895176.0}, {"date": "2025-07-01", "close": 1.645, "volume": 16442027.0}, {"date": "2025-07-02", "close": 1.645, "volume": 16081504.0}, {"date": "2025-07-03", "close": 1.625, "volume": 2808069.0}, {"date": "2025-07-04", "close": 1.62, "volume": 7726480.0}, {"date": "2025-07-07", "close": 1.625, "volume": 1675841.0}, {"date": "2025-07-08", "close": 1.61, "volume": 3657136.0}, {"date": "2025-07-09", "close": 1.655, "volume": 3350223.0}, {"date": "2025-07-10", "close": 1.65, "volume": 3345242.0}, {"date": "2025-07-11", "close": 1.63, "volume": 1840885.0}, {"date": "2025-07-14", "close": 1.66, "volume": 3021727.0}, {"date": "2025-07-15", "close": 1.69, "volume": 2513282.0}, {"date": "2025-07-16", "close": 1.675, "volume": 2279476.0}, {"date": "2025-07-17", "close": 1.7, "volume": 2499108.0}, {"date": "2025-07-18", "close": 1.71, "volume": 3080677.0}, {"date": "2025-07-21", "close": 1.7, "volume": 1741162.0}, {"date": "2025-07-22", "close": 1.715, "volume": 2156507.0}, {"date": "2025-07-23", "close": 1.69, "volume": 2969938.0}, {"date": "2025-07-24", "close": 1.67, "volume": 3363914.0}, {"date": "2025-07-25", "close": 1.675, "volume": 4222399.0}, {"date": "2025-07-28", "close": 1.67, "volume": 1815946.0}, {"date": "2025-07-29", "close": 1.69, "volume": 2239666.0}, {"date": "2025-07-30", "close": 1.695, "volume": 2803819.0}, {"date": "2025-07-31", "close": 1.7, "volume": 2344200.0}, {"date": "2025-08-01", "close": 1.695, "volume": 1612522.0}, {"date": "2025-08-04", "close": 1.705, "volume": 2763106.0}, {"date": "2025-08-05", "close": 1.725, "volume": 4623180.0}, {"date": "2025-08-06", "close": 1.735, "volume": 2675184.0}, {"date": "2025-08-07", "close": 1.725, "volume": 2765278.0}, {"date": "2025-08-08", "close": 1.725, "volume": 1865075.0}, {"date": "2025-08-11", "close": 1.705, "volume": 2713498.0}, {"date": "2025-08-12", "close": 1.68, "volume": 4843696.0}, {"date": "2025-08-13", "close": 1.665, "volume": 2536045.0}, {"date": "2025-08-14", "close": 1.655, "volume": 2791827.0}, {"date": "2025-08-15", "close": 1.655, "volume": 3803251.0}, {"date": "2025-08-18", "close": 1.645, "volume": 4109466.0}, {"date": "2025-08-19", "close": 1.685, "volume": 14458396.0}, {"date": "2025-08-20", "close": 1.755, "volume": 3986254.0}, {"date": "2025-08-21", "close": 1.745, "volume": 2150981.0}, {"date": "2025-08-22", "close": 1.735, "volume": 2447196.0}, {"date": "2025-08-25", "close": 1.74, "volume": 3182703.0}, {"date": "2025-08-26", "close": 1.705, "volume": 14461300.0}, {"date": "2025-08-27", "close": 1.84, "volume": 19049539.0}, {"date": "2025-08-28", "close": 1.615, "volume": 15548632.0}, {"date": "2025-08-29", "close": 1.67, "volume": 13052996.0}, {"date": "2025-09-01", "close": 1.755, "volume": 12472136.0}, {"date": "2025-09-02", "close": 1.7, "volume": 11872087.0}, {"date": "2025-09-03", "close": 1.685, "volume": 7657249.0}, {"date": "2025-09-04", "close": 1.69, "volume": 8816587.0}, {"date": "2025-09-05", "close": 1.705, "volume": 9079746.0}, {"date": "2025-09-08", "close": 1.66, "volume": 10797730.0}, {"date": "2025-09-09", "close": 1.69, "volume": 7523956.0}, {"date": "2025-09-10", "close": 1.7, "volume": 13311121.0}, {"date": "2025-09-11", "close": 1.09, "volume": 24531487.0}, {"date": "2025-09-12", "close": 1.12, "volume": 19485599.0}, {"date": "2025-09-15", "close": 1.15, "volume": 8268870.0}, {"date": "2025-09-16", "close": 1.18, "volume": 8276221.0}, {"date": "2025-09-17", "close": 1.175, "volume": 5523937.0}, {"date": "2025-09-18", "close": 1.185, "volume": 5575142.0}, {"date": "2025-09-19", "close": 1.16, "volume": 19853473.0}, {"date": "2025-09-22", "close": 1.16, "volume": 4120847.0}, {"date": "2025-09-23", "close": 1.17, "volume": 5128891.0}, {"date": "2025-09-24", "close": 1.165, "volume": 6188092.0}, {"date": "2025-09-25", "close": 1.17, "volume": 5082533.0}, {"date": "2025-09-26", "close": 1.16, "volume": 4575075.0}, {"date": "2025-09-29", "close": 1.2, "volume": 5224776.0}, {"date": "2025-09-30", "close": 1.21, "volume": 8273417.0}, {"date": "2025-10-01", "close": 1.24, "volume": 4498104.0}, {"date": "2025-10-02", "close": 1.255, "volume": 5571093.0}, {"date": "2025-10-03", "close": 1.265, "volume": 5026714.0}, {"date": "2025-10-06", "close": 1.245, "volume": 4359155.0}, {"date": "2025-10-07", "close": 1.235, "volume": 9468363.0}, {"date": "2025-10-08", "close": 1.215, "volume": 3622471.0}, {"date": "2025-10-09", "close": 1.235, "volume": 5062679.0}, {"date": "2025-10-10", "close": 1.235, "volume": 2596970.0}, {"date": "2025-10-13", "close": 1.235, "volume": 11526784.0}, {"date": "2025-10-14", "close": 1.21, "volume": 6457716.0}, {"date": "2025-10-15", "close": 1.215, "volume": 4068685.0}, {"date": "2025-10-16", "close": 1.21, "volume": 4318528.0}, {"date": "2025-10-17", "close": 1.21, "volume": 4523141.0}, {"date": "2025-10-20", "close": 1.205, "volume": 3796876.0}, {"date": "2025-10-21", "close": 1.205, "volume": 2773729.0}, {"date": "2025-10-22", "close": 1.19, "volume": 7324574.0}, {"date": "2025-10-23", "close": 1.205, "volume": 2844972.0}, {"date": "2025-10-24", "close": 1.205, "volume": 2561251.0}, {"date": "2025-10-27", "close": 1.205, "volume": 2587299.0}, {"date": "2025-10-28", "close": 1.195, "volume": 2978510.0}, {"date": "2025-10-29", "close": 1.185, "volume": 5285943.0}, {"date": "2025-10-30", "close": 1.15, "volume": 5221342.0}, {"date": "2025-10-31", "close": 1.16, "volume": 6142946.0}, {"date": "2025-11-03", "close": 1.16, "volume": 3416705.0}, {"date": "2025-11-04", "close": 1.165, "volume": 3634412.0}, {"date": "2025-11-05", "close": 1.13, "volume": 5778987.0}, {"date": "2025-11-06", "close": 1.14, "volume": 5895884.0}, {"date": "2025-11-07", "close": 1.12, "volume": 7268710.0}, {"date": "2025-11-10", "close": 1.11, "volume": 4651828.0}, {"date": "2025-11-11", "close": 1.13, "volume": 4118351.0}, {"date": "2025-11-12", "close": 1.15, "volume": 6704136.0}, {"date": "2025-11-13", "close": 1.11, "volume": 3855761.0}, {"date": "2025-11-14", "close": 1.1, "volume": 4536021.0}, {"date": "2025-11-17", "close": 1.12, "volume": 2905461.0}, {"date": "2025-11-18", "close": 1.1, "volume": 4356938.0}, {"date": "2025-11-19", "close": 1.09, "volume": 3401777.0}, {"date": "2025-11-20", "close": 1.1, "volume": 4743806.0}, {"date": "2025-11-21", "close": 1.08, "volume": 3970349.0}, {"date": "2025-11-24", "close": 1.1, "volume": 5369624.0}, {"date": "2025-11-25", "close": 1.09, "volume": 2568890.0}, {"date": "2025-11-26", "close": 1.09, "volume": 6334081.0}, {"date": "2025-11-27", "close": 1.095, "volume": 3145931.0}, {"date": "2025-11-28", "close": 1.09, "volume": 1893462.0}, {"date": "2025-12-01", "close": 1.09, "volume": 1121799.0}, {"date": "2025-12-02", "close": 1.11, "volume": 3378025.0}, {"date": "2025-12-03", "close": 1.105, "volume": 2831887.0}, {"date": "2025-12-04", "close": 1.105, "volume": 1938487.0}, {"date": "2025-12-05", "close": 1.12, "volume": 3263661.0}, {"date": "2025-12-08", "close": 1.125, "volume": 2690386.0}, {"date": "2025-12-09", "close": 1.12, "volume": 3834704.0}, {"date": "2025-12-10", "close": 1.13, "volume": 4399347.0}, {"date": "2025-12-11", "close": 1.125, "volume": 3084466.0}, {"date": "2025-12-12", "close": 1.115, "volume": 1934927.0}, {"date": "2025-12-15", "close": 1.13, "volume": 2446024.0}, {"date": "2025-12-16", "close": 1.115, "volume": 2799219.0}, {"date": "2025-12-17", "close": 1.11, "volume": 3592413.0}, {"date": "2025-12-18", "close": 1.12, "volume": 2977986.0}, {"date": "2025-12-19", "close": 1.125, "volume": 10525931.0}, {"date": "2025-12-22", "close": 1.13, "volume": 2290664.0}, {"date": "2025-12-23", "close": 1.135, "volume": 1342574.0}, {"date": "2025-12-24", "close": 1.14, "volume": 620415.0}, {"date": "2025-12-29", "close": 1.115, "volume": 2722540.0}, {"date": "2025-12-30", "close": 1.105, "volume": 3473705.0}, {"date": "2025-12-31", "close": 1.11, "volume": 1121966.0}, {"date": "2026-01-02", "close": 1.11, "volume": 1990420.0}, {"date": "2026-01-05", "close": 1.105, "volume": 1557765.0}, {"date": "2026-01-06", "close": 1.095, "volume": 4301780.0}, {"date": "2026-01-07", "close": 1.1, "volume": 2276943.0}, {"date": "2026-01-08", "close": 1.12, "volume": 3907915.0}, {"date": "2026-01-09", "close": 1.13, "volume": 2060199.0}, {"date": "2026-01-12", "close": 1.14, "volume": 1800414.0}, {"date": "2026-01-13", "close": 1.15, "volume": 2919126.0}, {"date": "2026-01-14", "close": 1.17, "volume": 3137184.0}, {"date": "2026-01-15", "close": 1.175, "volume": 4247669.0}, {"date": "2026-01-16", "close": 1.175, "volume": 1979690.0}, {"date": "2026-01-19", "close": 1.145, "volume": 1848360.0}, {"date": "2026-01-20", "close": 1.13, "volume": 2395397.0}, {"date": "2026-01-21", "close": 1.115, "volume": 2151256.0}, {"date": "2026-01-22", "close": 1.13, "volume": 1883348.0}, {"date": "2026-01-23", "close": 1.09, "volume": 5269986.0}, {"date": "2026-01-27", "close": 1.105, "volume": 1925492.0}, {"date": "2026-01-28", "close": 1.095, "volume": 1826198.0}, {"date": "2026-01-29", "close": 1.09, "volume": 1396347.0}, {"date": "2026-01-30", "close": 1.145, "volume": 9788633.0}, {"date": "2026-02-02", "close": 1.22, "volume": 10069027.0}, {"date": "2026-02-03", "close": 1.22, "volume": 9936045.0}, {"date": "2026-02-04", "close": 1.205, "volume": 3695318.0}, {"date": "2026-02-05", "close": 1.195, "volume": 4443412.0}, {"date": "2026-02-06", "close": 1.145, "volume": 3257945.0}, {"date": "2026-02-09", "close": 1.155, "volume": 10242760.0}, {"date": "2026-02-10", "close": 1.145, "volume": 3886441.0}, {"date": "2026-02-11", "close": 1.15, "volume": 4955086.0}, {"date": "2026-02-12", "close": 1.13, "volume": 10616067.0}, {"date": "2026-02-13", "close": 1.095, "volume": 3304634.0}, {"date": "2026-02-16", "close": 1.085, "volume": 3401236.0}, {"date": "2026-02-17", "close": 1.075, "volume": 5596909.0}, {"date": "2026-02-18", "close": 1.095, "volume": 5171073.0}, {"date": "2026-02-19", "close": 1.09, "volume": 4923313.0}, {"date": "2026-02-20", "close": 1.07, "volume": 5323099.0}, {"date": "2026-02-23", "close": 1.06, "volume": 4031295.0}, {"date": "2026-02-24", "close": 1.065, "volume": 7546619.0}, {"date": "2026-02-25", "close": 1.065, "volume": 5941217.0}, {"date": "2026-02-26", "close": 1.06, "volume": 5444438.0}, {"date": "2026-02-27", "close": 1.055, "volume": 5529825.0}, {"date": "2026-03-02", "close": 1.035, "volume": 6691257.0}, {"date": "2026-03-03", "close": 0.995, "volume": 7479969.0}, {"date": "2026-03-04", "close": 0.995, "volume": 6687200.0}, {"date": "2026-03-05", "close": 1.015, "volume": 5716109.0}, {"date": "2026-03-06", "close": 1.005, "volume": 6692880.0}, {"date": "2026-03-09", "close": 0.935, "volume": 7209202.0}, {"date": "2026-03-10", "close": 0.92, "volume": 5823475.0}, {"date": "2026-03-11", "close": 0.905, "volume": 7376375.0}, {"date": "2026-03-12", "close": 0.86, "volume": 10196179.0}, {"date": "2026-03-13", "close": 0.86, "volume": 6095093.0}, {"date": "2026-03-16", "close": 0.85, "volume": 4715918.0}, {"date": "2026-03-17", "close": 0.85, "volume": 4786027.0}, {"date": "2026-03-18", "close": 0.865, "volume": 5299393.0}, {"date": "2026-03-19", "close": 0.855, "volume": 4545236.0}, {"date": "2026-03-20", "close": 0.88, "volume": 13750804.0}, {"date": "2026-03-23", "close": 0.875, "volume": 6419638.0}, {"date": "2026-03-24", "close": 0.875, "volume": 5098192.0}, {"date": "2026-03-25", "close": 0.885, "volume": 4061472.0}, {"date": "2026-03-26", "close": 0.89, "volume": 5183481.0}, {"date": "2026-03-27", "close": 0.9, "volume": 3881400.0}, {"date": "2026-03-30", "close": 0.925, "volume": 4402481.0}, {"date": "2026-03-31", "close": 0.95, "volume": 9001199.0}, {"date": "2026-04-01", "close": 0.97, "volume": 5850164.0}, {"date": "2026-04-02", "close": 0.965, "volume": 5771387.0}, {"date": "2026-04-07", "close": 0.99, "volume": 4959910.0}, {"date": "2026-04-08", "close": 1.01, "volume": 7572815.0}, {"date": "2026-04-09", "close": 1.02, "volume": 6429026.0}, {"date": "2026-04-10", "close": 1.015, "volume": 4904119.0}, {"date": "2026-04-13", "close": 1.005, "volume": 3066363.0}, {"date": "2026-04-14", "close": 1.005, "volume": 7172598.0}, {"date": "2026-04-15", "close": 0.985, "volume": 3020821.0}, {"date": "2026-04-16", "close": 1.005, "volume": 2063582.0}, {"date": "2026-04-17", "close": 0.99, "volume": 5124862.0}, {"date": "2026-04-20", "close": 0.98, "volume": 8319957.0}, {"date": "2026-04-21", "close": 0.985, "volume": 2317279.0}, {"date": "2026-04-22", "close": 0.97, "volume": 3495506.0}, {"date": "2026-04-23", "close": 0.945, "volume": 6553702.0}, {"date": "2026-04-24", "close": 0.935, "volume": 6312485.0}, {"date": "2026-04-27", "close": 0.935, "volume": 1958406.0}, {"date": "2026-04-28", "close": 0.93, "volume": 2241789.0}, {"date": "2026-04-29", "close": 0.95, "volume": 11935950.0}, {"date": "2026-04-30", "close": 0.95, "volume": 3090234.0}, {"date": "2026-05-01", "close": 0.935, "volume": 3603963.0}, {"date": "2026-05-04", "close": 0.935, "volume": 3090568.0}, {"date": "2026-05-05", "close": 0.92, "volume": 5990917.0}, {"date": "2026-05-06", "close": 0.955, "volume": 4170412.0}, {"date": "2026-05-07", "close": 0.955, "volume": 5051584.0}, {"date": "2026-05-08", "close": 0.97, "volume": 2452517.0}, {"date": "2026-05-11", "close": 0.97, "volume": 3039780.0}, {"date": "2026-05-12", "close": 0.96, "volume": 5230058.0}, {"date": "2026-05-13", "close": 0.96, "volume": 4956081.0}, {"date": "2026-05-14", "close": 0.94, "volume": 3425348.0}, {"date": "2026-05-15", "close": 0.95, "volume": 3085803.0}, {"date": "2026-05-18", "close": 0.94, "volume": 6676461.0}, {"date": "2026-05-19", "close": 0.94, "volume": 6478632.0}, {"date": "2026-05-20", "close": 0.93, "volume": 4930505.0}, {"date": "2026-05-21", "close": 0.94, "volume": 5180260.0}, {"date": "2026-05-22", "close": 0.94, "volume": 4586905.0}, {"date": "2026-05-25", "close": 0.925, "volume": 2470294.0}, {"date": "2026-05-26", "close": 0.935, "volume": 7119325.0}, {"date": "2026-05-27", "close": 0.935, "volume": 3327674.0}, {"date": "2026-05-28", "close": 0.935, "volume": 3444320.0}, {"date": "2026-05-29", "close": 0.955, "volume": 6165776.0}, {"date": "2026-06-01", "close": 0.96, "volume": 4765030.0}, {"date": "2026-06-02", "close": 0.935, "volume": 3329878.0}, {"date": "2026-06-03", "close": 0.925, "volume": 7050854.0}, {"date": "2026-06-04", "close": 0.925, "volume": 4920015.0}, {"date": "2026-06-05", "close": 0.92, "volume": 7375930.0}, {"date": "2026-06-09", "close": 0.92, "volume": 3816906.0}, {"date": "2026-06-10", "close": 0.93, "volume": 5115800.0}, {"date": "2026-06-11", "close": 0.905, "volume": 5896369.0}, {"date": "2026-06-12", "close": 0.91, "volume": 5475872.0}, {"date": "2026-06-15", "close": 0.945, "volume": 4647717.0}, {"date": "2026-06-16", "close": 0.935, "volume": 5519066.0}, {"date": "2026-06-17", "close": 0.935, "volume": 4968950.0}, {"date": "2026-06-18", "close": 0.915, "volume": 5423089.0}, {"date": "2026-06-19", "close": 0.915, "volume": 6959552.0}, {"date": "2026-06-22", "close": 0.915, "volume": 8269917.0}, {"date": "2026-06-23", "close": 0.915, "volume": 3822361.0}, {"date": "2026-06-24", "close": 0.9, "volume": 6451358.0}, {"date": "2026-06-25", "close": 0.885, "volume": 3838729.0}, {"date": "2026-06-26", "close": 0.88, "volume": 5219050.0}, {"date": "2026-06-29", "close": 0.88, "volume": 4665803.0}, {"date": "2026-06-30", "close": 0.885, "volume": 8523736.0}, {"date": "2026-07-01", "close": 0.91, "volume": 7766998.0}, {"date": "2026-07-02", "close": 0.89, "volume": 3718070.0}, {"date": "2026-07-03", "close": 0.915, "volume": 5356223.0}, {"date": "2026-07-06", "close": 0.91, "volume": 4238669.0}, {"date": "2026-07-07", "close": 0.915, "volume": 9658377.0}, {"date": "2026-07-08", "close": 0.935, "volume": 5290162.0}, {"date": "2026-07-09", "close": 0.955, "volume": 5367258.0}, {"date": "2026-07-10", "close": 0.945, "volume": 2024972.0}, {"date": "2026-07-13", "close": 0.955, "volume": 3443015.0}, {"date": "2026-07-14", "close": 0.965, "volume": 2887523.0}, {"date": "2026-07-15", "close": 0.965, "volume": 1941401.0}, {"date": "2026-07-16", "close": 0.985, "volume": 3805583.0}, {"date": "2026-07-17", "close": 0.97, "volume": 4192561.0}, {"date": "2026-07-20", "close": 0.98, "volume": 2808745.0}, {"date": "2026-07-21", "close": 0.98, "volume": 2524432.0}, {"date": "2026-07-22", "close": 0.97, "volume": 2926297.0}, {"date": "2026-07-23", "close": 0.95, "volume": 3064126.0}, {"date": "2026-07-24", "close": 0.94, "volume": 5241387.0}, {"date": "2026-07-27", "close": 0.945, "volume": 2448726.0}, {"date": "2026-07-28", "close": 0.975, "volume": 4484145.0}, {"date": "2026-07-29", "close": 0.99, "volume": 5233585.0}, {"date": "2026-07-30", "close": 0.975, "volume": 2884237.0}, {"date": "2026-07-31", "close": 0.96, "volume": 4982390.0}, {"date": "2026-08-03", "close": 0.985, "volume": 3811374.0}, {"date": "2026-08-04", "close": 0.98, "volume": 3408721.0}, {"date": "2026-08-05", "close": 0.995, "volume": 3842415.0}, {"date": "2026-08-06", "close": 1.01, "volume": 6022603.0}, {"date": "2026-08-07", "close": 1.005, "volume": 2106374.0}, {"date": "2026-08-10", "close": 1.01, "volume": 4081974.0}, {"date": "2026-08-11", "close": 1.01, "volume": 1924660.0}, {"date": "2026-08-12", "close": 0.99, "volume": 2841885.0}, {"date": "2026-08-13", "close": 0.975, "volume": 1894551.0}, {"date": "2026-08-14", "close": 0.97, "volume": 5692047.0}, {"date": "2026-08-17", "close": 0.965, "volume": 2248025.0}, {"date": "2026-08-18", "close": 0.975, "volume": 3179857.0}, {"date": "2026-08-19", "close": 0.98, "volume": 2862023.0}, {"date": "2026-08-20", "close": 0.975, "volume": 2487745.0}, {"date": "2026-08-21", "close": 0.965, "volume": 2552444.0}, {"date": "2026-08-24", "close": 0.965, "volume": 1874993.0}, {"date": "2026-08-25", "close": 0.975, "volume": 3057680.0}, {"date": "2026-08-26", "close": 1.045, "volume": 13527648.0}, {"date": "2026-08-27", "close": 0.975, "volume": 13661803.0}, {"date": "2026-08-28", "close": 0.97, "volume": 9182057.0}, {"date": "2026-08-31", "close": 0.965, "volume": 11731284.0}, {"date": "2026-09-01", "close": 0.975, "volume": 13993814.0}, {"date": "2026-09-02", "close": 0.96, "volume": 13672189.0}, {"date": "2026-09-03", "close": 1.0, "volume": 14827701.0}, {"date": "2026-09-04", "close": 0.915, "volume": 9787350.0}, {"date": "2026-09-07", "close": 0.89, "volume": 8140981.0}], "refreshing": true}