{"ticker": "OFX", "overview": {"name": "OFX Group Limited", "country": "Australia", "industry": "Financial Services"}, "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": "OFX", "has_prices": true, "as_of": "2026-08-07", "last": 0.815, "prev_close": 0.82, "change": -0.0050000000000000044, "change_pct": -0.0060975609756097615, "session_volume": 1169929.0, "vwap_5": 0.8119583000373166, "vwap_20": 0.7747237388943755, "vwap_60": 0.6856407377305188, "vwap_250": 0.6464098786231737, "high_52w": 0.82, "low_52w": 0.46, "avg_volume_20": 1087844.05, "sessions": 400, "market_cap": {"value": 178056136.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03155326", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "Ryder Capital Ltd and related entities listed in section 4", "who_key": "Ryder Capital Ltd and related entities listed in section 4", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ryder Capital Ltd and related entities listed in section 4 restates 7.31% of OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155326", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "ASX-03155898", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155898", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03144156", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144156", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASXSH-03118728", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. walks away from OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118728", "trade_date": "", "timestamp": "2026-08-06", "mins": 127669}, {"id": "ASXSH-03118565", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "CTSP Funds Management Pty Ltd (T/A Tamim Asset Management)", "who_key": "CTSP Funds Management Pty Ltd (T/A Tamim Asset Management)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CTSP Funds Management Pty Ltd (T/A Tamim Asset Management) trims OFX: 7.99% to 6.83%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118565", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "ASX-03122284", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122284", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "ASXSH-03118243", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A walks away from OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118243", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "ASX-03120081", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120081", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "ASX-03119518", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119518", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "ASX3Y-03101387-1", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "John Alexander Malcolm", "who_key": "John Alexander Malcolm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: John Alexander Malcolm and OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101387", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728149}, {"id": "ASX3Y-03101387-2", "src": "ASX", "ticker": "OFX", "cik": "", "company": "OFX Group Limited", "company_raw": "OFX Group Limited", "who": "John Alexander Malcolm", "who_key": "John Alexander Malcolm", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Alexander Malcolm files a notice on OFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101387", "trade_date": "2025-06-15", "timestamp": "2025-06-15", "mins": 728149}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Ryder Capital Ltd and related entities listed in section 4", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.88, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155326-2A1707010", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Forager Funds Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.92, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151839-2A1705644", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Forager Funds Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.35, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144482-2A1701843", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "CTSP Funds Management Pty Ltd (T/A Tamim Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.99, "notice_date": "2026-08-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118565-2A1687960", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118728-2A1688135", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Company Secretary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118243-2A1687775", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Alexander Malcolm", "notice_type": "3Y", "direct_shares": 3646913.0, "indirect_shares": 2471739.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Solium Nominees (Australia) Pty Ltd as nominee for OFX\u2019s employee share plan", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101387-2A1677982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sargent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-23", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lisa Frazier", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Skander Malcolm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Murdoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-01", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Carnabuci", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-25", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Carnabuci", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-31", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Frazier", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-25", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Snedden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-20", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Douglas Snedden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-12", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Kimber", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-02", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/ofx", "needs_ocr": 0}], "directors": [{"name": "John Alexander Malcolm", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "Richard Kimber", "first_seen": "2015-06-02", "last_seen": "2015-06-02", "status": "past", "notices": 1}, {"name": "Douglas Snedden", "first_seen": "2015-08-12", "last_seen": "2015-08-12", "status": "past", "notices": 1}, {"name": "D Snedden", "first_seen": "2016-05-20", "last_seen": "2016-05-20", "status": "past", "notices": 1}, {"name": "L Frazier", "first_seen": "2018-05-25", "last_seen": "2018-05-25", "status": "past", "notices": 1}, {"name": "C Carnabuci", "first_seen": "2019-03-31", "last_seen": "2019-07-25", "status": "past", "notices": 2}, {"name": "Skander Malcolm", "first_seen": "2020-06-01", "last_seen": "2020-06-01", "status": "past", "notices": 1}, {"name": "Lisa Frazier", "first_seen": "2020-06-01", "last_seen": "2020-06-01", "status": "past", "notices": 1}, {"name": "Grant Murdoch", "first_seen": "2020-06-01", "last_seen": "2020-06-01", "status": "past", "notices": 1}, {"name": "S Sargent", "first_seen": "2020-12-23", "last_seen": "2020-12-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding from RYD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155326-2A1707010"}, {"date": "2026-10-25", "form": "Takeover Announcements/Scheme Announcements", "title": "Strategic Review Update and 2Q27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152849-2A1706005"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151839-2A1705644"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - OFX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148801-2A1704250"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Update on cybersecurity incident", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148712-2A1704211"}], "performance": {"ticker": "OFX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-10-11", "close": 2.56, "volume": 43880397.0}, {"date": "2013-10-14", "close": 2.61, "volume": 4249505.0}, {"date": "2013-10-15", "close": 2.79, "volume": 4767005.0}, {"date": "2013-10-16", "close": 2.83, "volume": 5659050.0}, {"date": "2013-10-17", "close": 2.75, "volume": 3763190.0}, {"date": "2013-10-18", "close": 2.73, "volume": 1426320.0}, {"date": "2013-10-21", "close": 2.74, "volume": 551137.0}, {"date": "2013-10-22", "close": 2.66, "volume": 1171322.0}, {"date": "2013-10-23", "close": 2.69, "volume": 3519677.0}, {"date": "2013-10-24", "close": 2.64, "volume": 478982.0}, {"date": "2013-10-25", "close": 2.65, "volume": 654104.0}, {"date": "2013-10-28", "close": 2.59, "volume": 1057305.0}, {"date": "2013-10-29", "close": 2.56, "volume": 1037902.0}, {"date": "2013-10-30", "close": 2.56, "volume": 1409069.0}, {"date": "2013-10-31", "close": 2.6, "volume": 5138952.0}, {"date": "2013-11-01", "close": 2.57, "volume": 603022.0}, {"date": "2013-11-04", "close": 2.56, "volume": 2721010.0}, {"date": "2013-11-05", "close": 2.51, "volume": 849015.0}, {"date": "2013-11-06", "close": 2.46, "volume": 2019959.0}, {"date": "2013-11-07", "close": 2.46, "volume": 671465.0}, {"date": "2013-11-08", "close": 2.55, "volume": 428080.0}, {"date": "2013-11-11", "close": 2.54, "volume": 394149.0}, {"date": "2013-11-12", "close": 2.54, "volume": 307875.0}, {"date": "2013-11-13", "close": 2.61, "volume": 276837.0}, {"date": "2013-11-14", "close": 2.61, "volume": 301504.0}, {"date": "2013-11-15", "close": 2.61, "volume": 942990.0}, {"date": "2013-11-18", "close": 2.61, "volume": 599384.0}, {"date": "2013-11-19", "close": 2.65, "volume": 544251.0}, {"date": "2013-11-20", "close": 2.7, "volume": 832628.0}, {"date": "2013-11-21", "close": 2.74, "volume": 348620.0}, {"date": "2013-11-22", "close": 2.8, "volume": 915505.0}, {"date": "2013-11-25", "close": 2.96, "volume": 3197832.0}, {"date": "2013-11-26", "close": 2.92, "volume": 1410356.0}, {"date": "2013-11-27", "close": 2.9, "volume": 589074.0}, {"date": "2013-11-28", "close": 2.88, "volume": 516602.0}, {"date": "2013-11-29", "close": 2.92, "volume": 685998.0}, {"date": "2013-12-02", "close": 2.86, "volume": 130575.0}, {"date": "2013-12-03", "close": 2.85, "volume": 465383.0}, {"date": "2013-12-04", "close": 2.87, "volume": 232764.0}, {"date": "2013-12-05", "close": 2.82, "volume": 280337.0}, {"date": "2013-12-06", "close": 2.78, "volume": 296204.0}, {"date": "2013-12-09", "close": 2.77, "volume": 349825.0}, {"date": "2013-12-10", "close": 2.65, "volume": 2691209.0}, {"date": "2013-12-11", "close": 2.72, "volume": 307127.0}, {"date": "2013-12-12", "close": 2.69, "volume": 359834.0}, {"date": "2013-12-13", "close": 2.6, "volume": 555099.0}, {"date": "2013-12-16", "close": 2.65, "volume": 926000.0}, {"date": "2013-12-17", "close": 2.67, "volume": 312596.0}, {"date": "2013-12-18", "close": 2.7, "volume": 698852.0}, {"date": "2013-12-19", "close": 2.7, "volume": 395615.0}, {"date": "2013-12-20", "close": 2.7, "volume": 283104.0}, {"date": "2013-12-23", "close": 2.79, "volume": 126249.0}, {"date": "2013-12-24", "close": 2.82, "volume": 88913.0}, {"date": "2013-12-27", "close": 2.78, "volume": 156844.0}, {"date": "2013-12-30", "close": 2.8, "volume": 137137.0}, {"date": "2013-12-31", "close": 2.88, "volume": 209560.0}, {"date": "2014-01-02", "close": 2.88, "volume": 69163.0}, {"date": "2014-01-03", "close": 2.84, "volume": 70792.0}, {"date": "2014-01-06", "close": 2.85, "volume": 97409.0}, {"date": "2014-01-07", "close": 2.91, "volume": 164656.0}, {"date": "2014-01-08", "close": 2.95, "volume": 292473.0}, {"date": "2014-01-09", "close": 2.91, "volume": 85423.0}, {"date": "2014-01-10", "close": 2.92, "volume": 170952.0}, {"date": "2014-01-13", "close": 2.85, "volume": 97778.0}, {"date": "2014-01-14", "close": 2.83, "volume": 226326.0}, {"date": "2014-01-15", "close": 2.88, "volume": 87210.0}, {"date": "2014-01-16", "close": 2.9, "volume": 158630.0}, {"date": "2014-01-17", "close": 2.89, "volume": 193171.0}, {"date": "2014-01-20", "close": 2.86, "volume": 44108.0}, {"date": "2014-01-21", "close": 2.89, "volume": 109401.0}, {"date": "2014-01-22", "close": 2.9, "volume": 322034.0}, {"date": "2014-01-23", "close": 2.9, "volume": 248367.0}, {"date": "2014-01-24", "close": 2.96, "volume": 113806.0}, {"date": "2014-01-28", "close": 2.96, "volume": 157487.0}, {"date": "2014-01-29", "close": 3.04, "volume": 535836.0}, {"date": "2014-01-30", "close": 2.93, "volume": 551380.0}, {"date": "2014-01-31", "close": 2.94, "volume": 513393.0}, {"date": "2014-02-03", "close": 2.97, "volume": 894652.0}, {"date": "2014-02-04", "close": 2.97, "volume": 448370.0}, {"date": "2014-02-05", "close": 2.87, "volume": 202421.0}, {"date": "2014-02-06", "close": 2.87, "volume": 1187397.0}, {"date": "2014-02-07", "close": 3.0, "volume": 563239.0}, {"date": "2014-02-10", "close": 3.17, "volume": 564103.0}, {"date": "2014-02-11", "close": 3.18, "volume": 696785.0}, {"date": "2014-02-12", "close": 3.2, "volume": 869542.0}, {"date": "2014-02-13", "close": 3.24, "volume": 1040477.0}, {"date": "2014-02-14", "close": 3.2, "volume": 291567.0}, {"date": "2014-02-17", "close": 3.2, "volume": 335417.0}, {"date": "2014-02-18", "close": 3.08, "volume": 486960.0}, {"date": "2014-02-19", "close": 3.07, "volume": 295404.0}, {"date": "2014-02-20", "close": 3.07, "volume": 409066.0}, {"date": "2014-02-21", "close": 3.18, "volume": 880347.0}, {"date": "2014-02-24", "close": 3.09, "volume": 474379.0}, {"date": "2014-02-25", "close": 3.12, "volume": 184483.0}, {"date": "2014-02-26", "close": 3.12, "volume": 224386.0}, {"date": "2014-02-27", "close": 3.15, "volume": 318860.0}, {"date": "2014-02-28", "close": 3.25, "volume": 382296.0}, {"date": "2014-03-03", "close": 3.33, "volume": 322518.0}, {"date": "2014-03-04", "close": 3.35, "volume": 389963.0}, {"date": "2014-03-05", "close": 3.33, "volume": 500508.0}, {"date": "2014-03-06", "close": 3.35, "volume": 453250.0}, {"date": "2014-03-07", "close": 3.38, "volume": 765051.0}, {"date": "2014-03-10", "close": 3.32, "volume": 281720.0}, {"date": "2014-03-11", "close": 3.35, "volume": 495542.0}, {"date": "2014-03-12", "close": 3.37, "volume": 783650.0}, {"date": "2014-03-13", "close": 3.45, "volume": 505363.0}, {"date": "2014-03-14", "close": 3.45, "volume": 298778.0}, {"date": "2014-03-17", "close": 3.42, "volume": 446687.0}, {"date": "2014-03-18", "close": 3.48, "volume": 567879.0}, {"date": "2014-03-19", "close": 3.42, "volume": 629201.0}, {"date": "2014-03-20", "close": 3.35, "volume": 524294.0}, {"date": "2014-03-21", "close": 3.43, "volume": 17707673.0}, {"date": "2014-03-24", "close": 3.37, "volume": 806264.0}, {"date": "2014-03-25", "close": 3.34, "volume": 559943.0}, {"date": "2014-03-26", "close": 3.29, "volume": 570474.0}, {"date": "2014-03-27", "close": 3.14, "volume": 929778.0}, {"date": "2014-03-28", "close": 3.16, "volume": 1284641.0}, {"date": "2014-03-31", "close": 3.3, "volume": 780776.0}, {"date": "2014-04-01", "close": 3.27, "volume": 597108.0}, {"date": "2014-04-02", "close": 3.28, "volume": 1407159.0}, {"date": "2014-04-03", "close": 3.19, "volume": 601142.0}, {"date": "2014-04-04", "close": 3.07, "volume": 1593314.0}, {"date": "2014-04-07", "close": 3.03, "volume": 1259961.0}, {"date": "2014-04-08", "close": 3.06, "volume": 1810189.0}, {"date": "2014-04-09", "close": 3.1, "volume": 4829545.0}, {"date": "2014-04-10", "close": 3.02, "volume": 703555.0}, {"date": "2014-04-11", "close": 2.93, "volume": 1002851.0}, {"date": "2014-04-14", "close": 2.91, "volume": 1363548.0}, {"date": "2014-04-15", "close": 2.93, "volume": 1222082.0}, {"date": "2014-04-16", "close": 2.92, "volume": 583504.0}, {"date": "2014-04-17", "close": 2.99, "volume": 1252699.0}, {"date": "2014-04-22", "close": 3.04, "volume": 1175167.0}, {"date": "2014-04-23", "close": 3.13, "volume": 1047896.0}, {"date": "2014-04-24", "close": 3.14, "volume": 950217.0}, {"date": "2014-04-28", "close": 3.05, "volume": 562949.0}, {"date": "2014-04-29", "close": 3.0, "volume": 564900.0}, {"date": "2014-04-30", "close": 3.05, "volume": 973547.0}, {"date": "2014-05-01", "close": 2.99, "volume": 491951.0}, {"date": "2014-05-02", "close": 2.91, "volume": 1065254.0}, {"date": "2014-05-05", "close": 2.91, "volume": 913405.0}, {"date": "2014-05-06", "close": 2.93, "volume": 505923.0}, {"date": "2014-05-07", "close": 2.93, "volume": 439269.0}, {"date": "2014-05-08", "close": 2.91, "volume": 992003.0}, {"date": "2014-05-09", "close": 2.88, "volume": 709241.0}, {"date": "2014-05-12", "close": 2.97, "volume": 569766.0}, {"date": "2014-05-13", "close": 3.04, "volume": 1173936.0}, {"date": "2014-05-14", "close": 3.02, "volume": 848773.0}, {"date": "2014-05-15", "close": 3.1, "volume": 1171438.0}, {"date": "2014-05-16", "close": 3.07, "volume": 879722.0}, {"date": "2014-05-19", "close": 3.07, "volume": 920925.0}, {"date": "2014-05-20", "close": 3.08, "volume": 446260.0}, {"date": "2014-05-21", "close": 3.07, "volume": 783652.0}, {"date": "2014-05-22", "close": 3.16, "volume": 807129.0}, {"date": "2014-05-23", "close": 3.22, "volume": 1041761.0}, {"date": "2014-05-26", "close": 3.27, "volume": 577208.0}, {"date": "2014-05-27", "close": 2.65, "volume": 7709859.0}, {"date": "2014-05-28", "close": 2.58, "volume": 10669241.0}, {"date": "2014-05-29", "close": 2.63, "volume": 3793496.0}, {"date": "2014-05-30", "close": 2.66, "volume": 8967335.0}, {"date": "2014-06-02", "close": 2.6, "volume": 2388267.0}, {"date": "2014-06-03", "close": 2.51, "volume": 2223989.0}, {"date": "2014-06-04", "close": 2.54, "volume": 1696691.0}, {"date": "2014-06-05", "close": 2.6, "volume": 1015209.0}, {"date": "2014-06-06", "close": 2.7, "volume": 2042767.0}, {"date": "2014-06-10", "close": 2.77, "volume": 1650037.0}, {"date": "2014-06-11", "close": 2.8, "volume": 1278330.0}, {"date": "2014-06-12", "close": 2.74, "volume": 685759.0}, {"date": "2014-06-13", "close": 2.77, "volume": 536623.0}, {"date": "2014-06-16", "close": 2.76, "volume": 797018.0}, {"date": "2014-06-17", "close": 2.82, "volume": 1836919.0}, {"date": "2014-06-18", "close": 2.85, "volume": 1809423.0}, {"date": "2014-06-19", "close": 2.87, "volume": 1488559.0}, {"date": "2014-06-20", "close": 2.79, "volume": 3177940.0}, {"date": "2014-06-23", "close": 2.74, "volume": 1978379.0}, {"date": "2014-06-24", "close": 2.72, "volume": 622501.0}, {"date": "2014-06-25", "close": 2.65, "volume": 1054147.0}, {"date": "2014-06-26", "close": 2.66, "volume": 756414.0}, {"date": "2014-06-27", "close": 2.61, "volume": 919370.0}, {"date": "2014-06-30", "close": 2.64, "volume": 935021.0}, {"date": "2014-07-01", "close": 2.6, "volume": 968707.0}, {"date": "2014-07-02", "close": 2.58, "volume": 1939481.0}, {"date": "2014-07-03", "close": 2.55, "volume": 1006030.0}, {"date": "2014-07-04", "close": 2.54, "volume": 936839.0}, {"date": "2014-07-07", "close": 2.54, "volume": 731904.0}, {"date": "2014-07-08", "close": 2.55, "volume": 1861427.0}, {"date": "2014-07-09", "close": 2.6, "volume": 703176.0}, {"date": "2014-07-10", "close": 2.6, "volume": 641181.0}, {"date": "2014-07-11", "close": 2.61, "volume": 483052.0}, {"date": "2014-07-14", "close": 2.66, "volume": 794863.0}, {"date": "2014-07-15", "close": 2.67, "volume": 588725.0}, {"date": "2014-07-16", "close": 2.68, "volume": 1047358.0}, {"date": "2014-07-17", "close": 2.69, "volume": 549745.0}, {"date": "2014-07-18", "close": 2.65, "volume": 473902.0}, {"date": "2014-07-21", "close": 2.6, "volume": 744714.0}, {"date": "2014-07-22", "close": 2.56, "volume": 504738.0}, {"date": "2014-07-23", "close": 2.54, "volume": 580399.0}, {"date": "2014-07-24", "close": 2.5, "volume": 1623221.0}, {"date": "2014-07-25", "close": 2.46, "volume": 2448834.0}, {"date": "2014-07-28", "close": 2.45, "volume": 660513.0}, {"date": "2014-07-29", "close": 2.39, "volume": 1946944.0}, {"date": "2014-07-30", "close": 2.44, "volume": 1409128.0}, {"date": "2014-07-31", "close": 2.47, "volume": 2115681.0}, {"date": "2014-08-01", "close": 2.43, "volume": 579819.0}, {"date": "2014-08-04", "close": 2.43, "volume": 842776.0}, {"date": "2014-08-05", "close": 2.42, "volume": 942669.0}, {"date": "2014-08-06", "close": 2.22, "volume": 1872230.0}, {"date": "2014-08-07", "close": 2.33, "volume": 14019841.0}, {"date": "2014-08-08", "close": 2.26, "volume": 3782283.0}, {"date": "2014-08-11", "close": 2.25, "volume": 1965220.0}, {"date": "2014-08-12", "close": 2.32, "volume": 1640365.0}, {"date": "2014-08-13", "close": 2.32, "volume": 1203864.0}, {"date": "2014-08-14", "close": 2.33, "volume": 796681.0}, {"date": "2014-08-15", "close": 2.36, "volume": 963455.0}, {"date": "2014-08-18", "close": 2.36, "volume": 545036.0}, {"date": "2014-08-19", "close": 2.39, "volume": 1327073.0}, {"date": "2014-08-20", "close": 2.37, "volume": 1044858.0}, {"date": "2014-08-21", "close": 2.36, "volume": 1179277.0}, {"date": "2014-08-22", "close": 2.34, "volume": 746402.0}, {"date": "2014-08-25", "close": 2.34, "volume": 607406.0}, {"date": "2014-08-26", "close": 2.35, "volume": 608244.0}, {"date": "2014-08-27", "close": 2.38, "volume": 879394.0}, {"date": "2014-08-28", "close": 2.44, "volume": 2052150.0}, {"date": "2014-08-29", "close": 2.48, "volume": 822160.0}, {"date": "2014-09-01", "close": 2.44, "volume": 380004.0}, {"date": "2014-09-02", "close": 2.45, "volume": 994998.0}, {"date": "2014-09-03", "close": 2.44, "volume": 1181550.0}, {"date": "2014-09-04", "close": 2.43, "volume": 337442.0}, {"date": "2014-09-05", "close": 2.42, "volume": 439746.0}, {"date": "2014-09-08", "close": 2.4, "volume": 394210.0}, {"date": "2014-09-09", "close": 2.46, "volume": 255077.0}, {"date": "2014-09-10", "close": 2.43, "volume": 362808.0}, {"date": "2014-09-11", "close": 2.45, "volume": 1157207.0}, {"date": "2014-09-12", "close": 2.43, "volume": 617397.0}, {"date": "2014-09-15", "close": 2.46, "volume": 1686108.0}, {"date": "2014-09-16", "close": 2.48, "volume": 1293031.0}, {"date": "2014-09-17", "close": 2.43, "volume": 699847.0}, {"date": "2014-09-18", "close": 2.48, "volume": 1740011.0}, {"date": "2014-09-19", "close": 2.54, "volume": 1653073.0}, {"date": "2014-09-22", "close": 2.51, "volume": 1224394.0}, {"date": "2014-09-23", "close": 2.51, "volume": 842964.0}, {"date": "2014-09-24", "close": 2.47, "volume": 1470500.0}, {"date": "2014-09-25", "close": 2.48, "volume": 955949.0}, {"date": "2014-09-26", "close": 2.43, "volume": 1047117.0}, {"date": "2014-09-29", "close": 2.42, "volume": 772407.0}, {"date": "2014-09-30", "close": 2.33, "volume": 1030822.0}, {"date": "2014-10-01", "close": 2.44, "volume": 826716.0}, {"date": "2014-10-02", "close": 2.44, "volume": 497978.0}, {"date": "2014-10-03", "close": 2.49, "volume": 455060.0}, {"date": "2014-10-06", "close": 2.57, "volume": 590171.0}, {"date": "2014-10-07", "close": 2.5, "volume": 967154.0}, {"date": "2014-10-08", "close": 2.48, "volume": 593829.0}, {"date": "2014-10-09", "close": 2.48, "volume": 543833.0}, {"date": "2014-10-10", "close": 2.36, "volume": 1554218.0}, {"date": "2014-10-13", "close": 2.4, "volume": 655492.0}, {"date": "2014-10-14", "close": 2.41, "volume": 836593.0}, {"date": "2014-10-15", "close": 2.43, "volume": 637905.0}, {"date": "2014-10-16", "close": 2.36, "volume": 635247.0}, {"date": "2014-10-17", "close": 2.38, "volume": 627349.0}, {"date": "2014-10-20", "close": 2.44, "volume": 458913.0}, {"date": "2014-10-21", "close": 2.49, "volume": 762122.0}, {"date": "2014-10-22", "close": 2.52, "volume": 1816317.0}, {"date": "2014-10-23", "close": 2.52, "volume": 270907.0}, {"date": "2014-10-24", "close": 2.52, "volume": 540175.0}, {"date": "2014-10-27", "close": 2.59, "volume": 426992.0}, {"date": "2014-10-28", "close": 2.54, "volume": 705336.0}, {"date": "2014-10-29", "close": 2.55, "volume": 1118951.0}, {"date": "2014-10-30", "close": 2.51, "volume": 766702.0}, {"date": "2014-10-31", "close": 2.5, "volume": 526953.0}, {"date": "2014-11-03", "close": 2.5, "volume": 477057.0}, {"date": "2014-11-04", "close": 2.49, "volume": 512909.0}, {"date": "2014-11-05", "close": 2.44, "volume": 668035.0}, {"date": "2014-11-06", "close": 2.42, "volume": 1389283.0}, {"date": "2014-11-07", "close": 2.43, "volume": 732456.0}, {"date": "2014-11-10", "close": 2.45, "volume": 464617.0}, {"date": "2014-11-11", "close": 2.45, "volume": 429527.0}, {"date": "2014-11-12", "close": 2.33, "volume": 1318420.0}, {"date": "2014-11-13", "close": 2.35, "volume": 1182402.0}, {"date": "2014-11-14", "close": 2.42, "volume": 553355.0}, {"date": "2014-11-17", "close": 2.37, "volume": 711188.0}, {"date": "2014-11-18", "close": 2.34, "volume": 468556.0}, {"date": "2014-11-19", "close": 2.27, "volume": 863997.0}, {"date": "2014-11-20", "close": 2.15, "volume": 2521261.0}, {"date": "2014-11-21", "close": 2.22, "volume": 929676.0}, {"date": "2014-11-24", "close": 2.26, "volume": 600412.0}, {"date": "2014-11-25", "close": 2.46, "volume": 16231415.0}, {"date": "2014-11-26", "close": 2.57, "volume": 1955189.0}, {"date": "2014-11-27", "close": 2.65, "volume": 3222815.0}, {"date": "2014-11-28", "close": 2.66, "volume": 1598773.0}, {"date": "2014-12-01", "close": 2.63, "volume": 1722906.0}, {"date": "2014-12-02", "close": 2.65, "volume": 2161081.0}, {"date": "2014-12-03", "close": 2.63, "volume": 1106919.0}, {"date": "2014-12-04", "close": 2.63, "volume": 1545816.0}, {"date": "2014-12-05", "close": 2.74, "volume": 2433406.0}, {"date": "2014-12-08", "close": 2.75, "volume": 1331766.0}, {"date": "2014-12-09", "close": 2.74, "volume": 2281940.0}, {"date": "2014-12-10", "close": 2.75, "volume": 1009327.0}, {"date": "2014-12-11", "close": 2.72, "volume": 1132477.0}, {"date": "2014-12-12", "close": 2.7, "volume": 754840.0}, {"date": "2014-12-15", "close": 2.73, "volume": 1097106.0}, {"date": "2014-12-16", "close": 2.72, "volume": 920695.0}, {"date": "2014-12-17", "close": 2.72, "volume": 648424.0}, {"date": "2014-12-18", "close": 2.73, "volume": 1700782.0}, {"date": "2014-12-19", "close": 2.86, "volume": 1608950.0}, {"date": "2014-12-22", "close": 2.9, "volume": 1657370.0}, {"date": "2014-12-23", "close": 2.85, "volume": 620254.0}, {"date": "2014-12-24", "close": 2.85, "volume": 287512.0}, {"date": "2014-12-29", "close": 2.86, "volume": 442441.0}, {"date": "2014-12-30", "close": 2.84, "volume": 257330.0}, {"date": "2014-12-31", "close": 2.83, "volume": 268125.0}, {"date": "2015-01-02", "close": 2.87, "volume": 297685.0}, {"date": "2015-01-05", "close": 2.96, "volume": 765213.0}, {"date": "2015-01-06", "close": 2.86, "volume": 1172899.0}, {"date": "2015-01-07", "close": 2.81, "volume": 563864.0}, {"date": "2015-01-08", "close": 2.81, "volume": 999358.0}, {"date": "2015-01-09", "close": 2.85, "volume": 850658.0}, {"date": "2015-01-12", "close": 2.79, "volume": 365611.0}, {"date": "2015-01-13", "close": 2.71, "volume": 879022.0}, {"date": "2015-01-14", "close": 2.68, "volume": 1188454.0}, {"date": "2015-01-15", "close": 2.72, "volume": 635273.0}, {"date": "2015-01-16", "close": 2.71, "volume": 1135140.0}, {"date": "2015-01-19", "close": 2.43, "volume": 6683267.0}, {"date": "2015-01-20", "close": 2.31, "volume": 8320197.0}, {"date": "2015-01-21", "close": 2.4, "volume": 5420050.0}, {"date": "2015-01-22", "close": 2.32, "volume": 3206161.0}, {"date": "2015-01-23", "close": 2.33, "volume": 2605163.0}, {"date": "2015-01-27", "close": 2.39, "volume": 1748773.0}, {"date": "2015-01-28", "close": 2.4, "volume": 1363692.0}, {"date": "2015-01-29", "close": 2.46, "volume": 1524452.0}, {"date": "2015-01-30", "close": 2.54, "volume": 2008991.0}, {"date": "2015-02-02", "close": 2.5, "volume": 2457271.0}, {"date": "2015-02-03", "close": 2.49, "volume": 985421.0}, {"date": "2015-02-04", "close": 2.45, "volume": 1202362.0}, {"date": "2015-02-05", "close": 2.45, "volume": 2429384.0}, {"date": "2015-02-06", "close": 2.32, "volume": 6042564.0}, {"date": "2015-02-09", "close": 2.41, "volume": 1882676.0}, {"date": "2015-02-10", "close": 2.44, "volume": 2413106.0}, {"date": "2015-02-11", "close": 2.35, "volume": 1962472.0}, {"date": "2015-02-12", "close": 2.35, "volume": 1631991.0}, {"date": "2015-02-13", "close": 2.39, "volume": 1501870.0}, {"date": "2015-02-16", "close": 2.34, "volume": 962981.0}, {"date": "2015-02-17", "close": 2.35, "volume": 1346101.0}, {"date": "2015-02-18", "close": 2.35, "volume": 571777.0}, {"date": "2015-02-19", "close": 2.33, "volume": 959485.0}, {"date": "2015-02-20", "close": 2.35, "volume": 924028.0}, {"date": "2015-02-23", "close": 2.33, "volume": 1123069.0}, {"date": "2015-02-24", "close": 2.28, "volume": 736092.0}, {"date": "2015-02-25", "close": 2.31, "volume": 713517.0}, {"date": "2015-02-26", "close": 2.38, "volume": 1322189.0}, {"date": "2015-02-27", "close": 2.41, "volume": 1347537.0}, {"date": "2015-03-02", "close": 2.38, "volume": 784629.0}, {"date": "2015-03-03", "close": 2.43, "volume": 1641958.0}, {"date": "2015-03-04", "close": 2.45, "volume": 506301.0}, {"date": "2015-03-05", "close": 2.47, "volume": 363506.0}, {"date": "2015-03-06", "close": 2.47, "volume": 649791.0}, {"date": "2015-03-09", "close": 2.4, "volume": 447501.0}, {"date": "2015-03-10", "close": 2.36, "volume": 712193.0}, {"date": "2015-03-11", "close": 2.36, "volume": 549407.0}, {"date": "2015-03-12", "close": 2.35, "volume": 495463.0}, {"date": "2015-03-13", "close": 2.36, "volume": 404417.0}, {"date": "2015-03-16", "close": 2.35, "volume": 5319726.0}, {"date": "2015-03-17", "close": 2.34, "volume": 377948.0}, {"date": "2015-03-18", "close": 2.35, "volume": 671826.0}, {"date": "2015-03-19", "close": 2.39, "volume": 1456703.0}, {"date": "2015-03-20", "close": 2.43, "volume": 2337040.0}, {"date": "2015-03-23", "close": 2.33, "volume": 798252.0}, {"date": "2015-03-24", "close": 2.39, "volume": 1814996.0}, {"date": "2015-03-25", "close": 2.35, "volume": 689887.0}, {"date": "2015-03-26", "close": 2.37, "volume": 1048346.0}, {"date": "2015-03-27", "close": 2.4, "volume": 1283733.0}, {"date": "2015-03-30", "close": 2.28, "volume": 1644578.0}, {"date": "2015-03-31", "close": 2.41, "volume": 1273938.0}, {"date": "2015-04-01", "close": 2.47, "volume": 1958102.0}, {"date": "2015-04-02", "close": 2.41, "volume": 2719587.0}, {"date": "2015-04-07", "close": 2.43, "volume": 1177474.0}, {"date": "2015-04-08", "close": 2.44, "volume": 1006462.0}, {"date": "2015-04-09", "close": 2.39, "volume": 812408.0}, {"date": "2015-04-10", "close": 2.36, "volume": 579430.0}, {"date": "2015-04-13", "close": 2.33, "volume": 1035560.0}, {"date": "2015-04-14", "close": 2.43, "volume": 1379181.0}, {"date": "2015-04-15", "close": 2.35, "volume": 1208382.0}, {"date": "2015-04-16", "close": 2.4, "volume": 1199072.0}, {"date": "2015-04-17", "close": 2.38, "volume": 884120.0}, {"date": "2015-04-20", "close": 2.37, "volume": 399240.0}, {"date": "2015-04-21", "close": 2.33, "volume": 870939.0}, {"date": "2015-04-22", "close": 2.33, "volume": 724957.0}, {"date": "2015-04-23", "close": 2.3, "volume": 1426351.0}, {"date": "2015-04-24", "close": 2.29, "volume": 761785.0}, {"date": "2015-04-27", "close": 2.28, "volume": 673569.0}, {"date": "2015-04-28", "close": 2.25, "volume": 865959.0}, {"date": "2015-04-29", "close": 2.21, "volume": 923556.0}, {"date": "2015-04-30", "close": 2.26, "volume": 1065419.0}, {"date": "2015-05-01", "close": 2.32, "volume": 878700.0}, {"date": "2015-05-04", "close": 2.43, "volume": 1604015.0}, {"date": "2015-05-05", "close": 2.42, "volume": 1046182.0}, {"date": "2015-05-06", "close": 2.43, "volume": 1983185.0}, {"date": "2015-05-07", "close": 2.46, "volume": 1180342.0}, {"date": "2015-05-08", "close": 2.48, "volume": 955989.0}, {"date": "2015-05-11", "close": 2.5, "volume": 942720.0}, {"date": "2015-05-12", "close": 2.5, "volume": 868252.0}, {"date": "2015-05-13", "close": 2.43, "volume": 1056780.0}, {"date": "2015-05-14", "close": 2.48, "volume": 476287.0}, {"date": "2015-05-15", "close": 2.53, "volume": 1691078.0}, {"date": "2015-05-18", "close": 2.49, "volume": 679525.0}, {"date": "2015-05-19", "close": 2.52, "volume": 1625807.0}, {"date": "2015-05-20", "close": 2.54, "volume": 480220.0}, {"date": "2015-05-21", "close": 2.59, "volume": 787813.0}, {"date": "2015-05-22", "close": 2.65, "volume": 1047322.0}, {"date": "2015-05-25", "close": 2.66, "volume": 1006425.0}, {"date": "2015-05-26", "close": 2.38, "volume": 5421291.0}, {"date": "2015-05-27", "close": 2.25, "volume": 7025469.0}, {"date": "2015-05-28", "close": 2.32, "volume": 3674407.0}, {"date": "2015-05-29", "close": 2.27, "volume": 6252107.0}, {"date": "2015-06-01", "close": 2.31, "volume": 2042670.0}, {"date": "2015-06-02", "close": 2.28, "volume": 2358082.0}, {"date": "2015-06-03", "close": 2.28, "volume": 1992854.0}, {"date": "2015-06-04", "close": 2.28, "volume": 1536162.0}, {"date": "2015-06-05", "close": 2.29, "volume": 3296513.0}, {"date": "2015-06-09", "close": 2.28, "volume": 1467685.0}, {"date": "2015-06-10", "close": 2.21, "volume": 1879778.0}, {"date": "2015-06-11", "close": 2.27, "volume": 643811.0}, {"date": "2015-06-12", "close": 2.25, "volume": 642900.0}, {"date": "2015-06-15", "close": 2.27, "volume": 557498.0}, {"date": "2015-06-16", "close": 2.24, "volume": 834995.0}, {"date": "2015-06-17", "close": 2.25, "volume": 1341194.0}, {"date": "2015-06-18", "close": 2.24, "volume": 2016650.0}, {"date": "2015-06-19", "close": 2.26, "volume": 1713826.0}, {"date": "2015-06-22", "close": 2.27, "volume": 549776.0}, {"date": "2015-06-23", "close": 2.3, "volume": 1334634.0}, {"date": "2015-06-24", "close": 2.23, "volume": 1398106.0}, {"date": "2015-06-25", "close": 2.18, "volume": 1542966.0}, {"date": "2015-06-26", "close": 2.24, "volume": 1115599.0}, {"date": "2015-06-29", "close": 2.18, "volume": 1079302.0}, {"date": "2015-06-30", "close": 2.22, "volume": 1685939.0}, {"date": "2015-07-01", "close": 2.25, "volume": 490407.0}, {"date": "2015-07-02", "close": 2.19, "volume": 1152636.0}, {"date": "2015-07-03", "close": 2.17, "volume": 1068366.0}, {"date": "2015-07-06", "close": 2.16, "volume": 951102.0}, {"date": "2015-07-07", "close": 2.13, "volume": 1273394.0}, {"date": "2015-07-08", "close": 2.07, "volume": 1127196.0}, {"date": "2015-07-09", "close": 2.05, "volume": 2134765.0}, {"date": "2015-07-10", "close": 2.06, "volume": 1199608.0}, {"date": "2015-07-13", "close": 2.08, "volume": 1062495.0}, {"date": "2015-07-14", "close": 2.08, "volume": 951696.0}, {"date": "2015-07-15", "close": 2.06, "volume": 1227690.0}, {"date": "2015-07-16", "close": 2.03, "volume": 1377695.0}, {"date": "2015-07-17", "close": 2.03, "volume": 1014221.0}, {"date": "2015-07-20", "close": 2.04, "volume": 1343191.0}, {"date": "2015-07-21", "close": 2.1, "volume": 3127401.0}, {"date": "2015-07-22", "close": 2.11, "volume": 1854974.0}, {"date": "2015-07-23", "close": 2.18, "volume": 1357813.0}, {"date": "2015-07-24", "close": 2.27, "volume": 3843643.0}, {"date": "2015-07-27", "close": 2.22, "volume": 2587341.0}, {"date": "2015-07-28", "close": 2.14, "volume": 1623924.0}, {"date": "2015-07-29", "close": 2.16, "volume": 6972615.0}, {"date": "2015-07-30", "close": 2.17, "volume": 560422.0}, {"date": "2015-07-31", "close": 2.24, "volume": 1015438.0}, {"date": "2015-08-03", "close": 2.26, "volume": 1018807.0}, {"date": "2015-08-04", "close": 2.31, "volume": 968980.0}, {"date": "2015-08-05", "close": 2.26, "volume": 908366.0}, {"date": "2015-08-06", "close": 2.54, "volume": 8512851.0}, {"date": "2015-08-07", "close": 2.56, "volume": 4379933.0}, {"date": "2015-08-10", "close": 2.56, "volume": 1382672.0}, {"date": "2015-08-11", "close": 2.59, "volume": 2983580.0}, {"date": "2015-08-12", "close": 2.6, "volume": 4192357.0}, {"date": "2015-08-13", "close": 2.58, "volume": 1358654.0}, {"date": "2015-08-14", "close": 2.74, "volume": 2863320.0}, {"date": "2015-08-17", "close": 2.64, "volume": 1092212.0}, {"date": "2015-08-18", "close": 2.58, "volume": 1795419.0}, {"date": "2015-08-19", "close": 2.58, "volume": 1956559.0}, {"date": "2015-08-20", "close": 2.59, "volume": 912492.0}, {"date": "2015-08-21", "close": 2.6, "volume": 939613.0}, {"date": "2015-08-24", "close": 2.53, "volume": 1772350.0}, {"date": "2015-08-25", "close": 2.59, "volume": 1435683.0}, {"date": "2015-08-26", "close": 2.62, "volume": 912353.0}, {"date": "2015-08-27", "close": 2.58, "volume": 6958659.0}, {"date": "2015-08-28", "close": 2.55, "volume": 1267620.0}, {"date": "2015-08-31", "close": 2.61, "volume": 798926.0}, {"date": "2015-09-01", "close": 2.57, "volume": 1264820.0}, {"date": "2015-09-02", "close": 2.52, "volume": 1917792.0}, {"date": "2015-09-03", "close": 2.39, "volume": 1609655.0}, {"date": "2015-09-04", "close": 2.4, "volume": 2618679.0}, {"date": "2015-09-07", "close": 2.43, "volume": 1210799.0}, {"date": "2015-09-08", "close": 2.49, "volume": 597725.0}, {"date": "2015-09-09", "close": 2.54, "volume": 1192043.0}, {"date": "2015-09-10", "close": 2.5, "volume": 1059547.0}, {"date": "2015-09-11", "close": 2.55, "volume": 741712.0}, {"date": "2015-09-14", "close": 2.59, "volume": 908537.0}, {"date": "2015-09-15", "close": 2.59, "volume": 643206.0}, {"date": "2015-09-16", "close": 2.48, "volume": 1101275.0}, {"date": "2015-09-17", "close": 2.56, "volume": 805724.0}, {"date": "2015-09-18", "close": 2.56, "volume": 1038110.0}, {"date": "2015-09-21", "close": 2.5, "volume": 546677.0}, {"date": "2015-09-22", "close": 2.52, "volume": 806922.0}, {"date": "2015-09-23", "close": 2.51, "volume": 1180210.0}, {"date": "2015-09-24", "close": 2.58, "volume": 1180209.0}, {"date": "2015-09-25", "close": 2.57, "volume": 506533.0}, {"date": "2015-09-28", "close": 2.65, "volume": 1267150.0}, {"date": "2015-09-29", "close": 2.66, "volume": 940010.0}, {"date": "2015-09-30", "close": 2.67, "volume": 1869611.0}, {"date": "2015-10-01", "close": 2.67, "volume": 744387.0}, {"date": "2015-10-02", "close": 2.67, "volume": 378780.0}, {"date": "2015-10-05", "close": 2.72, "volume": 330693.0}, {"date": "2015-10-06", "close": 2.69, "volume": 708080.0}, {"date": "2015-10-07", "close": 2.73, "volume": 648596.0}, {"date": "2015-10-08", "close": 2.71, "volume": 447362.0}, {"date": "2015-10-09", "close": 2.73, "volume": 600693.0}, {"date": "2015-10-12", "close": 2.75, "volume": 2114028.0}, {"date": "2015-10-13", "close": 2.73, "volume": 648370.0}, {"date": "2015-10-14", "close": 2.69, "volume": 967783.0}, {"date": "2015-10-15", "close": 2.81, "volume": 1751771.0}, {"date": "2015-10-16", "close": 2.81, "volume": 1182492.0}, {"date": "2015-10-19", "close": 2.8, "volume": 669077.0}, {"date": "2015-10-20", "close": 2.77, "volume": 455106.0}, {"date": "2015-10-21", "close": 2.74, "volume": 552021.0}, {"date": "2015-10-22", "close": 2.71, "volume": 703671.0}, {"date": "2015-10-23", "close": 2.78, "volume": 482508.0}, {"date": "2015-10-26", "close": 2.73, "volume": 585491.0}, {"date": "2015-10-27", "close": 2.75, "volume": 961965.0}, {"date": "2015-10-28", "close": 2.8, "volume": 427498.0}, {"date": "2015-10-29", "close": 2.79, "volume": 1684921.0}, {"date": "2015-10-30", "close": 2.84, "volume": 939468.0}, {"date": "2015-11-02", "close": 2.77, "volume": 412235.0}, {"date": "2015-11-03", "close": 2.88, "volume": 1551243.0}, {"date": "2015-11-04", "close": 2.87, "volume": 1595790.0}, {"date": "2015-11-05", "close": 2.83, "volume": 3113918.0}, {"date": "2015-11-06", "close": 2.75, "volume": 754659.0}, {"date": "2015-11-09", "close": 2.74, "volume": 1127408.0}, {"date": "2015-11-10", "close": 2.82, "volume": 2240723.0}, {"date": "2015-11-11", "close": 2.66, "volume": 2689271.0}, {"date": "2015-11-12", "close": 2.69, "volume": 2494129.0}, {"date": "2015-11-13", "close": 2.63, "volume": 1152719.0}, {"date": "2015-11-16", "close": 2.55, "volume": 1482635.0}, {"date": "2015-11-17", "close": 2.61, "volume": 2844740.0}, {"date": "2015-11-18", "close": 2.6, "volume": 4000513.0}, {"date": "2015-11-19", "close": 3.38, "volume": 5067925.0}, {"date": "2015-11-20", "close": 3.43, "volume": 6285303.0}, {"date": "2015-11-23", "close": 3.44, "volume": 1726477.0}, {"date": "2015-11-24", "close": 3.4, "volume": 1481931.0}, {"date": "2015-11-25", "close": 3.55, "volume": 2855822.0}, {"date": "2015-11-26", "close": 3.47, "volume": 4050183.0}, {"date": "2015-11-27", "close": 3.43, "volume": 3015835.0}, {"date": "2015-11-30", "close": 3.44, "volume": 1269098.0}, {"date": "2015-12-01", "close": 3.42, "volume": 1923746.0}, {"date": "2015-12-02", "close": 3.4, "volume": 1191730.0}, {"date": "2015-12-03", "close": 3.36, "volume": 1730746.0}, {"date": "2015-12-04", "close": 3.33, "volume": 2065534.0}, {"date": "2015-12-07", "close": 3.28, "volume": 1321023.0}, {"date": "2015-12-08", "close": 3.3, "volume": 887629.0}, {"date": "2015-12-09", "close": 3.27, "volume": 1436355.0}, {"date": "2015-12-10", "close": 3.23, "volume": 2472819.0}, {"date": "2015-12-11", "close": 3.2, "volume": 1070944.0}, {"date": "2015-12-14", "close": 3.22, "volume": 1750661.0}, {"date": "2015-12-15", "close": 3.21, "volume": 2305591.0}, {"date": "2015-12-16", "close": 3.2, "volume": 1417377.0}, {"date": "2015-12-17", "close": 3.2, "volume": 1353241.0}, {"date": "2015-12-18", "close": 3.2, "volume": 1886801.0}, {"date": "2015-12-21", "close": 3.22, "volume": 355335.0}, {"date": "2015-12-22", "close": 3.18, "volume": 651716.0}, {"date": "2015-12-23", "close": 3.23, "volume": 595629.0}, {"date": "2015-12-24", "close": 3.21, "volume": 348454.0}, {"date": "2015-12-29", "close": 3.29, "volume": 356093.0}, {"date": "2015-12-30", "close": 3.34, "volume": 325432.0}, {"date": "2015-12-31", "close": 3.28, "volume": 143541.0}, {"date": "2016-01-04", "close": 3.25, "volume": 401748.0}, {"date": "2016-01-05", "close": 3.19, "volume": 802163.0}, {"date": "2016-01-06", "close": 3.16, "volume": 563155.0}, {"date": "2016-01-07", "close": 3.14, "volume": 642380.0}, {"date": "2016-01-08", "close": 3.23, "volume": 366075.0}, {"date": "2016-01-11", "close": 3.19, "volume": 1222550.0}, {"date": "2016-01-12", "close": 3.14, "volume": 762499.0}, {"date": "2016-01-13", "close": 3.17, "volume": 582166.0}, {"date": "2016-01-14", "close": 3.1, "volume": 686657.0}, {"date": "2016-01-15", "close": 3.09, "volume": 433391.0}, {"date": "2016-01-18", "close": 3.05, "volume": 520528.0}, {"date": "2016-01-19", "close": 3.06, "volume": 645713.0}, {"date": "2016-01-20", "close": 2.95, "volume": 1508687.0}, {"date": "2016-01-21", "close": 3.03, "volume": 773781.0}, {"date": "2016-01-22", "close": 3.17, "volume": 702428.0}, {"date": "2016-01-25", "close": 3.2, "volume": 528045.0}, {"date": "2016-01-27", "close": 3.22, "volume": 516822.0}, {"date": "2016-01-28", "close": 3.13, "volume": 1096384.0}, {"date": "2016-01-29", "close": 3.12, "volume": 1080227.0}, {"date": "2016-02-01", "close": 3.12, "volume": 370999.0}, {"date": "2016-02-02", "close": 3.12, "volume": 700042.0}, {"date": "2016-02-03", "close": 3.09, "volume": 1865438.0}, {"date": "2016-02-04", "close": 3.1, "volume": 560253.0}, {"date": "2016-02-05", "close": 3.09, "volume": 603531.0}, {"date": "2016-02-08", "close": 1.79, "volume": 16519959.0}, {"date": "2016-02-09", "close": 2.02, "volume": 13100150.0}, {"date": "2016-02-10", "close": 1.95, "volume": 4014314.0}, {"date": "2016-02-11", "close": 1.925, "volume": 2886727.0}, {"date": "2016-02-12", "close": 1.865, "volume": 2405790.0}, {"date": "2016-02-15", "close": 1.86, "volume": 1755633.0}, {"date": "2016-02-16", "close": 1.89, "volume": 4383656.0}, {"date": "2016-02-17", "close": 1.89, "volume": 1465491.0}, {"date": "2016-02-18", "close": 1.925, "volume": 1969636.0}, {"date": "2016-02-19", "close": 1.86, "volume": 1014346.0}, {"date": "2016-02-22", "close": 1.855, "volume": 928589.0}, {"date": "2016-02-23", "close": 1.865, "volume": 829814.0}, {"date": "2016-02-24", "close": 1.855, "volume": 803234.0}, {"date": "2016-02-25", "close": 1.86, "volume": 1034040.0}, {"date": "2016-02-26", "close": 1.865, "volume": 1028073.0}, {"date": "2016-02-29", "close": 1.905, "volume": 2148277.0}, {"date": "2016-03-01", "close": 1.905, "volume": 908381.0}, {"date": "2016-03-02", "close": 1.93, "volume": 1282754.0}, {"date": "2016-03-03", "close": 2.01, "volume": 3597271.0}, {"date": "2016-03-04", "close": 2.07, "volume": 2607836.0}, {"date": "2016-03-07", "close": 2.04, "volume": 877723.0}, {"date": "2016-03-08", "close": 1.985, "volume": 1668207.0}, {"date": "2016-03-09", "close": 1.965, "volume": 1248990.0}, {"date": "2016-03-10", "close": 1.975, "volume": 2917961.0}, {"date": "2016-03-11", "close": 1.96, "volume": 1231430.0}, {"date": "2016-03-14", "close": 1.955, "volume": 589079.0}, {"date": "2016-03-15", "close": 1.925, "volume": 1096838.0}, {"date": "2016-03-16", "close": 1.945, "volume": 1107613.0}, {"date": "2016-03-17", "close": 1.96, "volume": 888601.0}, {"date": "2016-03-18", "close": 1.995, "volume": 717017.0}, {"date": "2016-03-21", "close": 2.03, "volume": 817261.0}, {"date": "2016-03-22", "close": 2.02, "volume": 431656.0}, {"date": "2016-03-23", "close": 1.96, "volume": 912808.0}, {"date": "2016-03-24", "close": 1.97, "volume": 949762.0}, {"date": "2016-03-29", "close": 1.97, "volume": 829341.0}, {"date": "2016-03-30", "close": 1.98, "volume": 689992.0}, {"date": "2016-03-31", "close": 2.02, "volume": 674457.0}, {"date": "2016-04-01", "close": 2.0, "volume": 593671.0}, {"date": "2016-04-04", "close": 2.03, "volume": 1723561.0}, {"date": "2016-04-05", "close": 2.04, "volume": 2914132.0}, {"date": "2016-04-06", "close": 2.12, "volume": 1156074.0}, {"date": "2016-04-07", "close": 2.09, "volume": 2632638.0}, {"date": "2016-04-08", "close": 2.0, "volume": 1582199.0}, {"date": "2016-04-11", "close": 2.04, "volume": 943256.0}, {"date": "2016-04-12", "close": 2.02, "volume": 493595.0}, {"date": "2016-04-13", "close": 2.0, "volume": 1031512.0}, {"date": "2016-04-14", "close": 2.07, "volume": 885762.0}, {"date": "2016-04-15", "close": 2.09, "volume": 1935178.0}, {"date": "2016-04-18", "close": 2.1, "volume": 575554.0}, {"date": "2016-04-19", "close": 2.1, "volume": 700616.0}, {"date": "2016-04-20", "close": 2.09, "volume": 864381.0}, {"date": "2016-04-21", "close": 2.14, "volume": 732542.0}, {"date": "2016-04-22", "close": 2.14, "volume": 1234789.0}, {"date": "2016-04-26", "close": 2.13, "volume": 480627.0}, {"date": "2016-04-27", "close": 2.15, "volume": 534632.0}, {"date": "2016-04-28", "close": 2.14, "volume": 511083.0}, {"date": "2016-04-29", "close": 2.16, "volume": 603972.0}, {"date": "2016-05-02", "close": 2.21, "volume": 1043716.0}, {"date": "2016-05-03", "close": 2.16, "volume": 864038.0}, {"date": "2016-05-04", "close": 2.06, "volume": 1812750.0}, {"date": "2016-05-05", "close": 2.09, "volume": 2202928.0}, {"date": "2016-05-06", "close": 2.16, "volume": 2106571.0}, {"date": "2016-05-09", "close": 2.26, "volume": 888156.0}, {"date": "2016-05-10", "close": 2.31, "volume": 1312606.0}, {"date": "2016-05-11", "close": 2.25, "volume": 1171172.0}, {"date": "2016-05-12", "close": 2.26, "volume": 2527268.0}, {"date": "2016-05-13", "close": 2.26, "volume": 1046151.0}, {"date": "2016-05-16", "close": 2.28, "volume": 1626801.0}, {"date": "2016-05-17", "close": 2.21, "volume": 4701149.0}, {"date": "2016-05-18", "close": 2.19, "volume": 1838624.0}, {"date": "2016-05-19", "close": 2.18, "volume": 3527862.0}, {"date": "2016-05-20", "close": 2.16, "volume": 2199779.0}, {"date": "2016-05-23", "close": 2.17, "volume": 1591577.0}, {"date": "2016-05-24", "close": 2.19, "volume": 2439917.0}, {"date": "2016-05-25", "close": 2.27, "volume": 1508292.0}, {"date": "2016-05-26", "close": 2.32, "volume": 1500903.0}, {"date": "2016-05-27", "close": 2.3, "volume": 1019036.0}, {"date": "2016-05-30", "close": 2.35, "volume": 1136951.0}, {"date": "2016-05-31", "close": 2.38, "volume": 1052358.0}, {"date": "2016-06-01", "close": 2.35, "volume": 1277764.0}, {"date": "2016-06-02", "close": 2.27, "volume": 2076449.0}, {"date": "2016-06-03", "close": 2.14, "volume": 5655265.0}, {"date": "2016-06-06", "close": 2.12, "volume": 2230567.0}, {"date": "2016-06-07", "close": 2.14, "volume": 2215153.0}, {"date": "2016-06-08", "close": 2.14, "volume": 1018755.0}, {"date": "2016-06-09", "close": 2.11, "volume": 1577072.0}, {"date": "2016-06-10", "close": 2.14, "volume": 796781.0}, {"date": "2016-06-14", "close": 2.11, "volume": 1243263.0}, {"date": "2016-06-15", "close": 2.14, "volume": 1108640.0}, {"date": "2016-06-16", "close": 2.13, "volume": 1123661.0}, {"date": "2016-06-17", "close": 2.14, "volume": 1803896.0}, {"date": "2016-06-20", "close": 2.25, "volume": 953753.0}, {"date": "2016-06-21", "close": 2.26, "volume": 1208891.0}, {"date": "2016-06-22", "close": 2.25, "volume": 923300.0}, {"date": "2016-06-23", "close": 2.25, "volume": 1036286.0}, {"date": "2016-06-24", "close": 2.18, "volume": 1466330.0}, {"date": "2016-06-27", "close": 2.29, "volume": 1573884.0}, {"date": "2016-06-28", "close": 2.28, "volume": 1600477.0}, {"date": "2016-06-29", "close": 2.26, "volume": 1397123.0}, {"date": "2016-06-30", "close": 2.32, "volume": 1209194.0}, {"date": "2016-07-01", "close": 2.33, "volume": 1574287.0}, {"date": "2016-07-04", "close": 2.4, "volume": 1405611.0}, {"date": "2016-07-05", "close": 2.42, "volume": 794071.0}, {"date": "2016-07-06", "close": 2.36, "volume": 886957.0}, {"date": "2016-07-07", "close": 2.35, "volume": 556855.0}, {"date": "2016-07-08", "close": 2.35, "volume": 518157.0}, {"date": "2016-07-11", "close": 2.41, "volume": 738672.0}, {"date": "2016-07-12", "close": 2.42, "volume": 740143.0}, {"date": "2016-07-13", "close": 2.41, "volume": 1211163.0}, {"date": "2016-07-14", "close": 2.38, "volume": 760301.0}, {"date": "2016-07-15", "close": 2.41, "volume": 319633.0}, {"date": "2016-07-18", "close": 2.42, "volume": 547325.0}, {"date": "2016-07-19", "close": 2.38, "volume": 478013.0}, {"date": "2016-07-20", "close": 2.43, "volume": 2036424.0}, {"date": "2016-07-21", "close": 2.46, "volume": 844594.0}, {"date": "2016-07-22", "close": 2.48, "volume": 718724.0}, {"date": "2016-07-25", "close": 2.38, "volume": 1575534.0}, {"date": "2016-07-26", "close": 2.38, "volume": 2303941.0}, {"date": "2016-07-27", "close": 2.42, "volume": 773293.0}, {"date": "2016-07-28", "close": 2.5, "volume": 673303.0}, {"date": "2016-07-29", "close": 2.49, "volume": 735027.0}, {"date": "2016-08-01", "close": 2.45, "volume": 634412.0}, {"date": "2016-08-02", "close": 2.51, "volume": 919552.0}, {"date": "2016-08-03", "close": 2.415, "volume": 739934.0}, {"date": "2016-08-04", "close": 2.42, "volume": 1308790.0}, {"date": "2016-08-05", "close": 2.44, "volume": 876740.0}, {"date": "2016-08-08", "close": 2.51, "volume": 587217.0}, {"date": "2016-08-09", "close": 2.47, "volume": 917240.0}, {"date": "2016-08-10", "close": 2.43, "volume": 733039.0}, {"date": "2016-08-11", "close": 2.44, "volume": 518871.0}, {"date": "2016-08-12", "close": 2.46, "volume": 435377.0}, {"date": "2016-08-15", "close": 2.45, "volume": 322638.0}, {"date": "2016-08-16", "close": 2.43, "volume": 342008.0}, {"date": "2016-08-17", "close": 2.42, "volume": 488317.0}, {"date": "2016-08-18", "close": 2.42, "volume": 483481.0}, {"date": "2016-08-19", "close": 2.43, "volume": 372311.0}, {"date": "2016-08-22", "close": 2.44, "volume": 446274.0}, {"date": "2016-08-23", "close": 2.46, "volume": 490524.0}, {"date": "2016-08-24", "close": 2.44, "volume": 413906.0}, {"date": "2016-08-25", "close": 2.47, "volume": 388974.0}, {"date": "2016-08-26", "close": 2.48, "volume": 433523.0}, {"date": "2016-08-29", "close": 2.44, "volume": 630884.0}, {"date": "2016-08-30", "close": 2.44, "volume": 442595.0}, {"date": "2016-08-31", "close": 2.42, "volume": 662573.0}, {"date": "2016-09-01", "close": 2.41, "volume": 227947.0}, {"date": "2016-09-02", "close": 2.35, "volume": 787107.0}, {"date": "2016-09-05", "close": 2.39, "volume": 440314.0}, {"date": "2016-09-06", "close": 2.37, "volume": 333251.0}, {"date": "2016-09-07", "close": 2.34, "volume": 492861.0}, {"date": "2016-09-08", "close": 2.34, "volume": 614980.0}, {"date": "2016-09-09", "close": 2.32, "volume": 777838.0}, {"date": "2016-09-12", "close": 2.24, "volume": 631588.0}, {"date": "2016-09-13", "close": 2.21, "volume": 827367.0}, {"date": "2016-09-14", "close": 2.26, "volume": 1140385.0}, {"date": "2016-09-15", "close": 2.23, "volume": 1148093.0}, {"date": "2016-09-16", "close": 2.24, "volume": 937451.0}, {"date": "2016-09-19", "close": 2.23, "volume": 56786.0}, {"date": "2016-09-20", "close": 2.2, "volume": 684301.0}, {"date": "2016-09-21", "close": 2.11, "volume": 2195907.0}, {"date": "2016-09-22", "close": 1.94, "volume": 7034777.0}, {"date": "2016-09-23", "close": 1.865, "volume": 3968656.0}, {"date": "2016-09-26", "close": 1.81, "volume": 2893502.0}, {"date": "2016-09-27", "close": 1.765, "volume": 3179437.0}, {"date": "2016-09-28", "close": 1.77, "volume": 4095435.0}, {"date": "2016-09-29", "close": 1.88, "volume": 2655157.0}, {"date": "2016-09-30", "close": 1.9, "volume": 1612802.0}, {"date": "2016-10-03", "close": 1.905, "volume": 660226.0}, {"date": "2016-10-04", "close": 1.905, "volume": 1073225.0}, {"date": "2016-10-05", "close": 1.855, "volume": 1294493.0}, {"date": "2016-10-06", "close": 1.89, "volume": 1107996.0}, {"date": "2016-10-07", "close": 1.865, "volume": 974002.0}, {"date": "2016-10-10", "close": 1.895, "volume": 791734.0}, {"date": "2016-10-11", "close": 1.9, "volume": 1418500.0}, {"date": "2016-10-12", "close": 1.75, "volume": 4036543.0}, {"date": "2016-10-13", "close": 1.665, "volume": 5245067.0}, {"date": "2016-10-14", "close": 1.68, "volume": 2466786.0}, {"date": "2016-10-17", "close": 1.695, "volume": 1197962.0}, {"date": "2016-10-18", "close": 1.675, "volume": 1289843.0}, {"date": "2016-10-19", "close": 1.68, "volume": 908690.0}, {"date": "2016-10-20", "close": 1.68, "volume": 1414743.0}, {"date": "2016-10-21", "close": 1.68, "volume": 691972.0}, {"date": "2016-10-24", "close": 1.67, "volume": 621460.0}, {"date": "2016-10-25", "close": 1.675, "volume": 882416.0}, {"date": "2016-10-26", "close": 1.62, "volume": 1326046.0}, {"date": "2016-10-27", "close": 1.55, "volume": 2486263.0}, {"date": "2016-10-28", "close": 1.54, "volume": 2458879.0}, {"date": "2016-10-31", "close": 1.55, "volume": 1659368.0}, {"date": "2016-11-01", "close": 1.525, "volume": 874322.0}, {"date": "2016-11-02", "close": 1.495, "volume": 1649605.0}, {"date": "2016-11-03", "close": 1.485, "volume": 1221489.0}, {"date": "2016-11-04", "close": 1.455, "volume": 2255627.0}, {"date": "2016-11-07", "close": 1.455, "volume": 1750896.0}, {"date": "2016-11-08", "close": 1.47, "volume": 1972314.0}, {"date": "2016-11-09", "close": 1.435, "volume": 1816631.0}, {"date": "2016-11-10", "close": 1.485, "volume": 2089950.0}, {"date": "2016-11-11", "close": 1.53, "volume": 1999697.0}, {"date": "2016-11-14", "close": 1.62, "volume": 2430229.0}, {"date": "2016-11-15", "close": 1.345, "volume": 12647771.0}, {"date": "2016-11-16", "close": 1.45, "volume": 7660957.0}, {"date": "2016-11-17", "close": 1.545, "volume": 4841006.0}, {"date": "2016-11-18", "close": 1.55, "volume": 4484544.0}, {"date": "2016-11-21", "close": 1.59, "volume": 2325098.0}, {"date": "2016-11-22", "close": 1.59, "volume": 2054283.0}, {"date": "2016-11-23", "close": 1.565, "volume": 1042022.0}, {"date": "2016-11-24", "close": 1.595, "volume": 1615512.0}, {"date": "2016-11-25", "close": 1.625, "volume": 1000131.0}, {"date": "2016-11-28", "close": 1.67, "volume": 1097808.0}, {"date": "2016-11-29", "close": 1.66, "volume": 1578892.0}, {"date": "2016-11-30", "close": 1.65, "volume": 1805607.0}, {"date": "2016-12-01", "close": 1.665, "volume": 1538003.0}, {"date": "2016-12-02", "close": 1.665, "volume": 640516.0}, {"date": "2016-12-05", "close": 1.645, "volume": 821062.0}, {"date": "2016-12-06", "close": 1.67, "volume": 1248946.0}, {"date": "2016-12-07", "close": 1.73, "volume": 1150568.0}, {"date": "2016-12-08", "close": 1.775, "volume": 2186111.0}, {"date": "2016-12-09", "close": 1.8, "volume": 2457042.0}, {"date": "2016-12-12", "close": 1.72, "volume": 1268941.0}, {"date": "2016-12-13", "close": 1.755, "volume": 926202.0}, {"date": "2016-12-14", "close": 1.79, "volume": 2211256.0}, {"date": "2016-12-15", "close": 1.815, "volume": 1742101.0}, {"date": "2016-12-16", "close": 1.75, "volume": 7443321.0}, {"date": "2016-12-19", "close": 1.74, "volume": 1441749.0}, {"date": "2016-12-20", "close": 1.7, "volume": 2848066.0}, {"date": "2016-12-21", "close": 1.68, "volume": 818382.0}, {"date": "2016-12-22", "close": 1.65, "volume": 1334105.0}, {"date": "2016-12-23", "close": 1.7, "volume": 330363.0}, {"date": "2016-12-28", "close": 1.685, "volume": 308495.0}, {"date": "2016-12-29", "close": 1.68, "volume": 320120.0}, {"date": "2016-12-30", "close": 1.68, "volume": 239933.0}, {"date": "2017-01-03", "close": 1.7, "volume": 246724.0}, {"date": "2017-01-04", "close": 1.69, "volume": 631135.0}, {"date": "2017-01-05", "close": 1.68, "volume": 617478.0}, {"date": "2017-01-06", "close": 1.655, "volume": 703615.0}, {"date": "2017-01-09", "close": 1.72, "volume": 569145.0}, {"date": "2017-01-10", "close": 1.72, "volume": 547045.0}, {"date": "2017-01-11", "close": 1.705, "volume": 731484.0}, {"date": "2017-01-12", "close": 1.72, "volume": 260151.0}, {"date": "2017-01-13", "close": 1.7, "volume": 1349591.0}, {"date": "2017-01-16", "close": 1.7, "volume": 1338848.0}, {"date": "2017-01-17", "close": 1.695, "volume": 1948560.0}, {"date": "2017-01-18", "close": 1.695, "volume": 1325320.0}, {"date": "2017-01-19", "close": 1.7, "volume": 776292.0}, {"date": "2017-01-20", "close": 1.695, "volume": 315765.0}, {"date": "2017-01-23", "close": 1.695, "volume": 1507242.0}, {"date": "2017-01-24", "close": 1.695, "volume": 436545.0}, {"date": "2017-01-25", "close": 1.71, "volume": 409406.0}, {"date": "2017-01-27", "close": 1.74, "volume": 615369.0}, {"date": "2017-01-30", "close": 1.675, "volume": 537181.0}, {"date": "2017-01-31", "close": 1.67, "volume": 1313840.0}, {"date": "2017-02-01", "close": 1.27, "volume": 12793082.0}, {"date": "2017-02-02", "close": 1.335, "volume": 4373684.0}, {"date": "2017-02-03", "close": 1.455, "volume": 4526787.0}, {"date": "2017-02-06", "close": 1.395, "volume": 3361616.0}, {"date": "2017-02-07", "close": 1.39, "volume": 2570434.0}, {"date": "2017-02-08", "close": 1.395, "volume": 1628252.0}, {"date": "2017-02-09", "close": 1.38, "volume": 591321.0}, {"date": "2017-02-10", "close": 1.385, "volume": 643423.0}, {"date": "2017-02-13", "close": 1.4, "volume": 1068662.0}, {"date": "2017-02-14", "close": 1.395, "volume": 875316.0}, {"date": "2017-02-15", "close": 1.38, "volume": 999725.0}, {"date": "2017-02-16", "close": 1.39, "volume": 685181.0}, {"date": "2017-02-17", "close": 1.36, "volume": 953203.0}, {"date": "2017-02-20", "close": 1.36, "volume": 674563.0}, {"date": "2017-02-21", "close": 1.335, "volume": 696532.0}, {"date": "2017-02-22", "close": 1.345, "volume": 661334.0}, {"date": "2017-02-23", "close": 1.34, "volume": 728929.0}, {"date": "2017-02-24", "close": 1.305, "volume": 1397780.0}, {"date": "2017-02-27", "close": 1.33, "volume": 611251.0}, {"date": "2017-02-28", "close": 1.31, "volume": 680882.0}, {"date": "2017-03-01", "close": 1.32, "volume": 584606.0}, {"date": "2017-03-02", "close": 1.295, "volume": 743136.0}, {"date": "2017-03-03", "close": 1.315, "volume": 450047.0}, {"date": "2017-03-06", "close": 1.295, "volume": 3190463.0}, {"date": "2017-03-07", "close": 1.29, "volume": 1212179.0}, {"date": "2017-03-08", "close": 1.315, "volume": 491538.0}, {"date": "2017-03-09", "close": 1.355, "volume": 681407.0}, {"date": "2017-03-10", "close": 1.36, "volume": 1247683.0}, {"date": "2017-03-13", "close": 1.375, "volume": 585244.0}, {"date": "2017-03-14", "close": 1.385, "volume": 1328885.0}, {"date": "2017-03-15", "close": 1.405, "volume": 1089528.0}, {"date": "2017-03-16", "close": 1.4, "volume": 1003327.0}, {"date": "2017-03-17", "close": 1.41, "volume": 614220.0}, {"date": "2017-03-20", "close": 1.41, "volume": 314918.0}, {"date": "2017-03-21", "close": 1.4, "volume": 400247.0}, {"date": "2017-03-22", "close": 1.395, "volume": 615249.0}, {"date": "2017-03-23", "close": 1.405, "volume": 453456.0}, {"date": "2017-03-24", "close": 1.415, "volume": 409685.0}, {"date": "2017-03-27", "close": 1.435, "volume": 356533.0}, {"date": "2017-03-28", "close": 1.425, "volume": 568016.0}, {"date": "2017-03-29", "close": 1.46, "volume": 613618.0}, {"date": "2017-03-30", "close": 1.46, "volume": 484852.0}, {"date": "2017-03-31", "close": 1.475, "volume": 543918.0}, {"date": "2017-04-03", "close": 1.52, "volume": 1003104.0}, {"date": "2017-04-04", "close": 1.53, "volume": 625902.0}, {"date": "2017-04-05", "close": 1.535, "volume": 426171.0}, {"date": "2017-04-06", "close": 1.54, "volume": 1548612.0}, {"date": "2017-04-07", "close": 1.51, "volume": 639875.0}, {"date": "2017-04-10", "close": 1.51, "volume": 341173.0}, {"date": "2017-04-11", "close": 1.475, "volume": 471760.0}, {"date": "2017-04-12", "close": 1.5, "volume": 788274.0}, {"date": "2017-04-13", "close": 1.5, "volume": 391393.0}, {"date": "2017-04-18", "close": 1.425, "volume": 1379167.0}, {"date": "2017-04-19", "close": 1.41, "volume": 926136.0}, {"date": "2017-04-20", "close": 1.445, "volume": 693186.0}, {"date": "2017-04-21", "close": 1.43, "volume": 313774.0}, {"date": "2017-04-24", "close": 1.47, "volume": 344273.0}, {"date": "2017-04-26", "close": 1.405, "volume": 1116066.0}, {"date": "2017-04-27", "close": 1.405, "volume": 721008.0}, {"date": "2017-04-28", "close": 1.435, "volume": 825078.0}, {"date": "2017-05-01", "close": 1.435, "volume": 372136.0}, {"date": "2017-05-02", "close": 1.45, "volume": 1034316.0}, {"date": "2017-05-03", "close": 1.445, "volume": 652207.0}, {"date": "2017-05-04", "close": 1.44, "volume": 565468.0}, {"date": "2017-05-05", "close": 1.44, "volume": 489560.0}, {"date": "2017-05-08", "close": 1.42, "volume": 341455.0}, {"date": "2017-05-09", "close": 1.46, "volume": 360993.0}, {"date": "2017-05-10", "close": 1.47, "volume": 660138.0}, {"date": "2017-05-11", "close": 1.475, "volume": 470462.0}, {"date": "2017-05-12", "close": 1.445, "volume": 154796.0}, {"date": "2017-05-15", "close": 1.43, "volume": 261657.0}, {"date": "2017-05-16", "close": 1.41, "volume": 373891.0}, {"date": "2017-05-17", "close": 1.39, "volume": 397169.0}, {"date": "2017-05-18", "close": 1.36, "volume": 697660.0}, {"date": "2017-05-19", "close": 1.375, "volume": 845927.0}, {"date": "2017-05-22", "close": 1.32, "volume": 808612.0}, {"date": "2017-05-23", "close": 1.545, "volume": 4326221.0}, {"date": "2017-05-24", "close": 1.585, "volume": 1889425.0}, {"date": "2017-05-25", "close": 1.59, "volume": 1118809.0}, {"date": "2017-05-26", "close": 1.63, "volume": 855717.0}, {"date": "2017-05-29", "close": 1.6, "volume": 516926.0}, {"date": "2017-05-30", "close": 1.6, "volume": 785131.0}, {"date": "2017-05-31", "close": 1.6, "volume": 378741.0}, {"date": "2017-06-01", "close": 1.62, "volume": 311984.0}, {"date": "2017-06-02", "close": 1.64, "volume": 453307.0}, {"date": "2017-06-05", "close": 1.655, "volume": 741539.0}, {"date": "2017-06-06", "close": 1.645, "volume": 406448.0}, {"date": "2017-06-07", "close": 1.615, "volume": 272028.0}, {"date": "2017-06-08", "close": 1.61, "volume": 366224.0}, {"date": "2017-06-09", "close": 1.605, "volume": 184890.0}, {"date": "2017-06-13", "close": 1.61, "volume": 894102.0}, {"date": "2017-06-14", "close": 1.645, "volume": 310908.0}, {"date": "2017-06-15", "close": 1.64, "volume": 383851.0}, {"date": "2017-06-16", "close": 1.655, "volume": 808939.0}, {"date": "2017-06-19", "close": 1.62, "volume": 459765.0}, {"date": "2017-06-20", "close": 1.615, "volume": 387477.0}, {"date": "2017-06-21", "close": 1.595, "volume": 412246.0}, {"date": "2017-06-22", "close": 1.58, "volume": 517240.0}, {"date": "2017-06-23", "close": 1.545, "volume": 246068.0}, {"date": "2017-06-26", "close": 1.575, "volume": 364800.0}, {"date": "2017-06-27", "close": 1.6, "volume": 509880.0}, {"date": "2017-06-28", "close": 1.62, "volume": 773316.0}, {"date": "2017-06-29", "close": 1.675, "volume": 1796563.0}, {"date": "2017-06-30", "close": 1.61, "volume": 695399.0}, {"date": "2017-07-03", "close": 1.6, "volume": 340304.0}, {"date": "2017-07-04", "close": 1.605, "volume": 259100.0}, {"date": "2017-07-05", "close": 1.6, "volume": 560453.0}, {"date": "2017-07-06", "close": 1.6, "volume": 295300.0}, {"date": "2017-07-07", "close": 1.58, "volume": 186341.0}, {"date": "2017-07-10", "close": 1.565, "volume": 196820.0}, {"date": "2017-07-11", "close": 1.54, "volume": 257562.0}, {"date": "2017-07-12", "close": 1.545, "volume": 444536.0}, {"date": "2017-07-13", "close": 1.595, "volume": 385235.0}, {"date": "2017-07-14", "close": 1.655, "volume": 363171.0}, {"date": "2017-07-17", "close": 1.665, "volume": 284423.0}, {"date": "2017-07-18", "close": 1.67, "volume": 298329.0}, {"date": "2017-07-19", "close": 1.65, "volume": 191850.0}, {"date": "2017-07-20", "close": 1.685, "volume": 608754.0}, {"date": "2017-07-21", "close": 1.67, "volume": 221898.0}, {"date": "2017-07-24", "close": 1.68, "volume": 225992.0}, {"date": "2017-07-25", "close": 1.64, "volume": 154228.0}, {"date": "2017-07-26", "close": 1.62, "volume": 237256.0}, {"date": "2017-07-27", "close": 1.63, "volume": 330006.0}, {"date": "2017-07-28", "close": 1.63, "volume": 284124.0}, {"date": "2017-07-31", "close": 1.64, "volume": 485614.0}, {"date": "2017-08-01", "close": 1.65, "volume": 318804.0}, {"date": "2017-08-02", "close": 1.67, "volume": 792651.0}, {"date": "2017-08-03", "close": 1.67, "volume": 270807.0}, {"date": "2017-08-04", "close": 1.65, "volume": 197452.0}, {"date": "2017-08-07", "close": 1.64, "volume": 180277.0}, {"date": "2017-08-08", "close": 1.65, "volume": 175564.0}, {"date": "2017-08-09", "close": 1.67, "volume": 174379.0}, {"date": "2017-08-10", "close": 1.64, "volume": 364524.0}, {"date": "2017-08-11", "close": 1.625, "volume": 149866.0}, {"date": "2017-08-14", "close": 1.615, "volume": 171858.0}, {"date": "2017-08-15", "close": 1.615, "volume": 624296.0}, {"date": "2017-08-16", "close": 1.65, "volume": 1027770.0}, {"date": "2017-08-17", "close": 1.655, "volume": 725548.0}, {"date": "2017-08-18", "close": 1.65, "volume": 355132.0}, {"date": "2017-08-21", "close": 1.67, "volume": 269527.0}, {"date": "2017-08-22", "close": 1.675, "volume": 201565.0}, {"date": "2017-08-23", "close": 1.685, "volume": 309485.0}, {"date": "2017-08-24", "close": 1.68, "volume": 127521.0}, {"date": "2017-08-25", "close": 1.695, "volume": 248136.0}, {"date": "2017-08-28", "close": 1.725, "volume": 502687.0}, {"date": "2017-08-29", "close": 1.725, "volume": 417537.0}, {"date": "2017-08-30", "close": 1.745, "volume": 353196.0}, {"date": "2017-08-31", "close": 1.79, "volume": 889550.0}, {"date": "2017-09-01", "close": 1.82, "volume": 345176.0}, {"date": "2017-09-04", "close": 1.82, "volume": 665016.0}, {"date": "2017-09-05", "close": 1.82, "volume": 382095.0}, {"date": "2017-09-06", "close": 1.845, "volume": 431852.0}, {"date": "2017-09-07", "close": 1.85, "volume": 455620.0}, {"date": "2017-09-08", "close": 1.845, "volume": 154483.0}, {"date": "2017-09-11", "close": 1.81, "volume": 107733.0}, {"date": "2017-09-12", "close": 1.785, "volume": 329850.0}, {"date": "2017-09-13", "close": 1.82, "volume": 194520.0}, {"date": "2017-09-14", "close": 1.795, "volume": 149747.0}, {"date": "2017-09-15", "close": 1.77, "volume": 272438.0}, {"date": "2017-09-18", "close": 1.83, "volume": 233419.0}, {"date": "2017-09-19", "close": 1.835, "volume": 233692.0}, {"date": "2017-09-20", "close": 1.83, "volume": 333093.0}, {"date": "2017-09-21", "close": 1.785, "volume": 340996.0}, {"date": "2017-09-22", "close": 1.745, "volume": 213572.0}, {"date": "2017-09-25", "close": 1.79, "volume": 166996.0}, {"date": "2017-09-26", "close": 1.775, "volume": 56291.0}, {"date": "2017-09-27", "close": 1.73, "volume": 197241.0}, {"date": "2017-09-28", "close": 1.72, "volume": 307998.0}, {"date": "2017-09-29", "close": 1.74, "volume": 149836.0}, {"date": "2017-10-02", "close": 1.735, "volume": 252019.0}, {"date": "2017-10-03", "close": 1.68, "volume": 578832.0}, {"date": "2017-10-04", "close": 1.63, "volume": 331754.0}, {"date": "2017-10-05", "close": 1.6, "volume": 969895.0}, {"date": "2017-10-06", "close": 1.585, "volume": 610720.0}, {"date": "2017-10-09", "close": 1.55, "volume": 710226.0}, {"date": "2017-10-10", "close": 1.52, "volume": 1528607.0}, {"date": "2017-10-11", "close": 1.5, "volume": 417471.0}, {"date": "2017-10-12", "close": 1.485, "volume": 615062.0}, {"date": "2017-10-13", "close": 1.49, "volume": 374363.0}, {"date": "2017-10-16", "close": 1.485, "volume": 336384.0}, {"date": "2017-10-17", "close": 1.45, "volume": 316399.0}, {"date": "2017-10-18", "close": 1.45, "volume": 466716.0}, {"date": "2017-10-19", "close": 1.455, "volume": 339001.0}, {"date": "2017-10-20", "close": 1.45, "volume": 578917.0}, {"date": "2017-10-23", "close": 1.455, "volume": 377298.0}, {"date": "2017-10-24", "close": 1.44, "volume": 313119.0}, {"date": "2017-10-25", "close": 1.435, "volume": 558232.0}, {"date": "2017-10-26", "close": 1.43, "volume": 658303.0}, {"date": "2017-10-27", "close": 1.425, "volume": 364050.0}, {"date": "2017-10-30", "close": 1.38, "volume": 848143.0}, {"date": "2017-10-31", "close": 1.395, "volume": 1644561.0}, {"date": "2017-11-01", "close": 1.375, "volume": 1063618.0}, {"date": "2017-11-02", "close": 1.38, "volume": 459509.0}, {"date": "2017-11-03", "close": 1.45, "volume": 799383.0}, {"date": "2017-11-06", "close": 1.43, "volume": 234146.0}, {"date": "2017-11-07", "close": 1.48, "volume": 318549.0}, {"date": "2017-11-08", "close": 1.455, "volume": 197105.0}, {"date": "2017-11-09", "close": 1.485, "volume": 1114486.0}, {"date": "2017-11-10", "close": 1.495, "volume": 240741.0}, {"date": "2017-11-13", "close": 1.455, "volume": 391105.0}, {"date": "2017-11-14", "close": 1.4, "volume": 1336283.0}, {"date": "2017-11-15", "close": 1.38, "volume": 591107.0}, {"date": "2017-11-16", "close": 1.365, "volume": 450178.0}, {"date": "2017-11-17", "close": 1.37, "volume": 1094053.0}, {"date": "2017-11-20", "close": 1.375, "volume": 292663.0}, {"date": "2017-11-21", "close": 1.37, "volume": 393582.0}, {"date": "2017-11-22", "close": 1.335, "volume": 560146.0}, {"date": "2017-11-23", "close": 1.32, "volume": 458355.0}, {"date": "2017-11-24", "close": 1.345, "volume": 120333.0}, {"date": "2017-11-27", "close": 1.37, "volume": 405336.0}, {"date": "2017-11-28", "close": 1.345, "volume": 198892.0}, {"date": "2017-11-29", "close": 1.33, "volume": 533926.0}, {"date": "2017-11-30", "close": 1.31, "volume": 472077.0}, {"date": "2017-12-01", "close": 1.315, "volume": 241952.0}, {"date": "2017-12-04", "close": 1.29, "volume": 868727.0}, {"date": "2017-12-05", "close": 1.315, "volume": 688161.0}, {"date": "2017-12-06", "close": 1.31, "volume": 295636.0}, {"date": "2017-12-07", "close": 1.305, "volume": 602000.0}, {"date": "2017-12-08", "close": 1.32, "volume": 754868.0}, {"date": "2017-12-11", "close": 1.33, "volume": 428482.0}, {"date": "2017-12-12", "close": 1.325, "volume": 569804.0}, {"date": "2017-12-13", "close": 1.29, "volume": 1036962.0}, {"date": "2017-12-14", "close": 1.29, "volume": 310179.0}, {"date": "2017-12-15", "close": 1.3, "volume": 465417.0}, {"date": "2017-12-18", "close": 1.3, "volume": 278276.0}, {"date": "2017-12-19", "close": 1.305, "volume": 833045.0}, {"date": "2017-12-20", "close": 1.31, "volume": 637396.0}, {"date": "2017-12-21", "close": 1.335, "volume": 7187591.0}, {"date": "2017-12-22", "close": 1.39, "volume": 433787.0}, {"date": "2017-12-27", "close": 1.41, "volume": 513196.0}, {"date": "2017-12-28", "close": 1.42, "volume": 255188.0}, {"date": "2017-12-29", "close": 1.42, "volume": 182749.0}, {"date": "2018-01-02", "close": 1.435, "volume": 203364.0}, {"date": "2018-01-03", "close": 1.46, "volume": 191761.0}, {"date": "2018-01-04", "close": 1.465, "volume": 312791.0}, {"date": "2018-01-05", "close": 1.425, "volume": 305112.0}, {"date": "2018-01-08", "close": 1.42, "volume": 326793.0}, {"date": "2018-01-09", "close": 1.42, "volume": 869686.0}, {"date": "2018-01-10", "close": 1.41, "volume": 246927.0}, {"date": "2018-01-11", "close": 1.42, "volume": 147493.0}, {"date": "2018-01-12", "close": 1.405, "volume": 436405.0}, {"date": "2018-01-15", "close": 1.41, "volume": 181429.0}, {"date": "2018-01-16", "close": 1.39, "volume": 214280.0}, {"date": "2018-01-17", "close": 1.365, "volume": 373405.0}, {"date": "2018-01-18", "close": 1.38, "volume": 111993.0}, {"date": "2018-01-19", "close": 1.39, "volume": 132993.0}, {"date": "2018-01-22", "close": 1.37, "volume": 130156.0}, {"date": "2018-01-23", "close": 1.37, "volume": 257841.0}, {"date": "2018-01-24", "close": 1.36, "volume": 167216.0}, {"date": "2018-01-25", "close": 1.37, "volume": 104214.0}, {"date": "2018-01-29", "close": 1.405, "volume": 310839.0}, {"date": "2018-01-30", "close": 1.35, "volume": 332876.0}, {"date": "2018-01-31", "close": 1.4, "volume": 409829.0}, {"date": "2018-02-01", "close": 1.41, "volume": 450834.0}, {"date": "2018-02-02", "close": 1.435, "volume": 337641.0}, {"date": "2018-02-05", "close": 1.37, "volume": 261533.0}, {"date": "2018-02-06", "close": 1.325, "volume": 472361.0}, {"date": "2018-02-07", "close": 1.36, "volume": 683574.0}, {"date": "2018-02-08", "close": 1.39, "volume": 564270.0}, {"date": "2018-02-09", "close": 1.42, "volume": 425974.0}, {"date": "2018-02-12", "close": 1.45, "volume": 719828.0}, {"date": "2018-02-13", "close": 1.455, "volume": 572278.0}, {"date": "2018-02-14", "close": 1.42, "volume": 262052.0}, {"date": "2018-02-15", "close": 1.45, "volume": 414384.0}, {"date": "2018-02-16", "close": 1.475, "volume": 641420.0}, {"date": "2018-02-19", "close": 1.465, "volume": 365172.0}, {"date": "2018-02-20", "close": 1.48, "volume": 673627.0}, {"date": "2018-02-21", "close": 1.485, "volume": 255184.0}, {"date": "2018-02-22", "close": 1.505, "volume": 490565.0}, {"date": "2018-02-23", "close": 1.475, "volume": 293318.0}, {"date": "2018-02-26", "close": 1.465, "volume": 162469.0}, {"date": "2018-02-27", "close": 1.485, "volume": 353177.0}, {"date": "2018-02-28", "close": 1.47, "volume": 192252.0}, {"date": "2018-03-01", "close": 1.47, "volume": 200792.0}, {"date": "2018-03-02", "close": 1.42, "volume": 173247.0}, {"date": "2018-03-05", "close": 1.405, "volume": 222784.0}, {"date": "2018-03-06", "close": 1.4, "volume": 249494.0}, {"date": "2018-03-07", "close": 1.405, "volume": 97846.0}, {"date": "2018-03-08", "close": 1.44, "volume": 70801.0}, {"date": "2018-03-09", "close": 1.4, "volume": 210564.0}, {"date": "2018-03-12", "close": 1.44, "volume": 261278.0}, {"date": "2018-03-13", "close": 1.55, "volume": 1648675.0}, {"date": "2018-03-14", "close": 1.66, "volume": 2242197.0}, {"date": "2018-03-15", "close": 1.68, "volume": 1646379.0}, {"date": "2018-03-16", "close": 1.675, "volume": 5064345.0}, {"date": "2018-03-19", "close": 1.7, "volume": 429491.0}, {"date": "2018-03-20", "close": 1.68, "volume": 328940.0}, {"date": "2018-03-21", "close": 1.685, "volume": 200512.0}, {"date": "2018-03-22", "close": 1.65, "volume": 120459.0}, {"date": "2018-03-23", "close": 1.635, "volume": 150167.0}, {"date": "2018-03-26", "close": 1.63, "volume": 264397.0}, {"date": "2018-03-27", "close": 1.68, "volume": 751955.0}, {"date": "2018-03-28", "close": 1.715, "volume": 442825.0}, {"date": "2018-03-29", "close": 1.69, "volume": 427172.0}, {"date": "2018-04-03", "close": 1.69, "volume": 719046.0}, {"date": "2018-04-04", "close": 1.615, "volume": 233477.0}, {"date": "2018-04-05", "close": 1.68, "volume": 478566.0}, {"date": "2018-04-06", "close": 1.68, "volume": 124544.0}, {"date": "2018-04-09", "close": 1.69, "volume": 180077.0}, {"date": "2018-04-10", "close": 1.705, "volume": 318985.0}, {"date": "2018-04-11", "close": 1.725, "volume": 1349119.0}, {"date": "2018-04-12", "close": 1.745, "volume": 268124.0}, {"date": "2018-04-13", "close": 1.745, "volume": 392936.0}, {"date": "2018-04-16", "close": 1.775, "volume": 723539.0}, {"date": "2018-04-17", "close": 1.78, "volume": 451118.0}, {"date": "2018-04-18", "close": 1.79, "volume": 294458.0}, {"date": "2018-04-19", "close": 1.8, "volume": 953006.0}, {"date": "2018-04-20", "close": 1.8, "volume": 466048.0}, {"date": "2018-04-23", "close": 1.8, "volume": 611417.0}, {"date": "2018-04-24", "close": 1.805, "volume": 433460.0}, {"date": "2018-04-26", "close": 1.8, "volume": 672325.0}, {"date": "2018-04-27", "close": 1.8, "volume": 920119.0}, {"date": "2018-04-30", "close": 1.805, "volume": 288850.0}, {"date": "2018-05-01", "close": 1.79, "volume": 509438.0}, {"date": "2018-05-02", "close": 1.805, "volume": 659976.0}, {"date": "2018-05-03", "close": 1.8, "volume": 275730.0}, {"date": "2018-05-04", "close": 1.775, "volume": 246066.0}, {"date": "2018-05-07", "close": 1.805, "volume": 529672.0}, {"date": "2018-05-08", "close": 1.8, "volume": 806240.0}, {"date": "2018-05-09", "close": 1.825, "volume": 526993.0}, {"date": "2018-05-10", "close": 1.865, "volume": 699591.0}, {"date": "2018-05-11", "close": 1.845, "volume": 253774.0}, {"date": "2018-05-14", "close": 1.87, "volume": 356917.0}, {"date": "2018-05-15", "close": 1.865, "volume": 305439.0}, {"date": "2018-05-16", "close": 1.85, "volume": 1993590.0}, {"date": "2018-05-17", "close": 1.85, "volume": 429967.0}, {"date": "2018-05-18", "close": 1.85, "volume": 450261.0}, {"date": "2018-05-21", "close": 1.83, "volume": 201998.0}, {"date": "2018-05-22", "close": 1.75, "volume": 2274418.0}, {"date": "2018-05-23", "close": 1.78, "volume": 1214421.0}, {"date": "2018-05-24", "close": 1.79, "volume": 1299542.0}, {"date": "2018-05-25", "close": 1.82, "volume": 877893.0}, {"date": "2018-05-28", "close": 1.815, "volume": 481573.0}, {"date": "2018-05-29", "close": 1.82, "volume": 575850.0}, {"date": "2018-05-30", "close": 1.82, "volume": 2683612.0}, {"date": "2018-05-31", "close": 1.82, "volume": 1444842.0}, {"date": "2018-06-01", "close": 1.805, "volume": 903128.0}, {"date": "2018-06-04", "close": 1.79, "volume": 282976.0}, {"date": "2018-06-05", "close": 1.8, "volume": 1043524.0}, {"date": "2018-06-06", "close": 1.79, "volume": 1568952.0}, {"date": "2018-06-07", "close": 1.7, "volume": 1351210.0}, {"date": "2018-06-08", "close": 1.755, "volume": 2944104.0}, {"date": "2018-06-12", "close": 1.75, "volume": 302893.0}, {"date": "2018-06-13", "close": 1.775, "volume": 1240783.0}, {"date": "2018-06-14", "close": 1.76, "volume": 307905.0}, {"date": "2018-06-15", "close": 1.8, "volume": 764346.0}, {"date": "2018-06-18", "close": 1.765, "volume": 782501.0}, {"date": "2018-06-19", "close": 1.75, "volume": 894236.0}, {"date": "2018-06-20", "close": 1.735, "volume": 207167.0}, {"date": "2018-06-21", "close": 1.815, "volume": 801594.0}, {"date": "2018-06-22", "close": 1.84, "volume": 389004.0}, {"date": "2018-06-25", "close": 1.785, "volume": 209363.0}, {"date": "2018-06-26", "close": 1.795, "volume": 505829.0}, {"date": "2018-06-27", "close": 1.78, "volume": 186301.0}, {"date": "2018-06-28", "close": 1.755, "volume": 390044.0}, {"date": "2018-06-29", "close": 1.745, "volume": 280007.0}, {"date": "2018-07-02", "close": 1.72, "volume": 127578.0}, {"date": "2018-07-03", "close": 1.73, "volume": 332521.0}, {"date": "2018-07-04", "close": 1.735, "volume": 134424.0}, {"date": "2018-07-05", "close": 1.745, "volume": 201330.0}, {"date": "2018-07-06", "close": 1.78, "volume": 326093.0}, {"date": "2018-07-09", "close": 1.77, "volume": 238749.0}, {"date": "2018-07-10", "close": 1.73, "volume": 126984.0}, {"date": "2018-07-11", "close": 1.78, "volume": 284884.0}, {"date": "2018-07-12", "close": 1.81, "volume": 237259.0}, {"date": "2018-07-13", "close": 1.8, "volume": 170095.0}, {"date": "2018-07-16", "close": 1.8, "volume": 150990.0}, {"date": "2018-07-17", "close": 1.85, "volume": 491112.0}, {"date": "2018-07-18", "close": 1.885, "volume": 389365.0}, {"date": "2018-07-19", "close": 1.92, "volume": 433021.0}, {"date": "2018-07-20", "close": 1.91, "volume": 169256.0}, {"date": "2018-07-23", "close": 1.915, "volume": 211985.0}, {"date": "2018-07-24", "close": 1.88, "volume": 179597.0}, {"date": "2018-07-25", "close": 1.84, "volume": 603893.0}, {"date": "2018-07-26", "close": 1.82, "volume": 253336.0}, {"date": "2018-07-27", "close": 1.825, "volume": 206714.0}, {"date": "2018-07-30", "close": 1.77, "volume": 225589.0}, {"date": "2018-07-31", "close": 1.745, "volume": 100942.0}, {"date": "2018-08-01", "close": 1.735, "volume": 110040.0}, {"date": "2018-08-02", "close": 1.74, "volume": 161456.0}, {"date": "2018-08-03", "close": 1.71, "volume": 705399.0}, {"date": "2018-08-06", "close": 1.715, "volume": 160822.0}, {"date": "2018-08-07", "close": 1.89, "volume": 648803.0}, {"date": "2018-08-08", "close": 1.975, "volume": 1164070.0}, {"date": "2018-08-09", "close": 2.07, "volume": 1632221.0}, {"date": "2018-08-10", "close": 2.03, "volume": 456253.0}, {"date": "2018-08-13", "close": 2.06, "volume": 199070.0}, {"date": "2018-08-14", "close": 2.04, "volume": 454147.0}, {"date": "2018-08-15", "close": 2.08, "volume": 690401.0}, {"date": "2018-08-16", "close": 2.05, "volume": 654978.0}, {"date": "2018-08-17", "close": 2.04, "volume": 1515129.0}, {"date": "2018-08-20", "close": 2.07, "volume": 596595.0}, {"date": "2018-08-21", "close": 2.08, "volume": 245101.0}, {"date": "2018-08-22", "close": 2.07, "volume": 408611.0}, {"date": "2018-08-23", "close": 2.03, "volume": 249002.0}, {"date": "2018-08-24", "close": 2.05, "volume": 142017.0}, {"date": "2018-08-27", "close": 1.95, "volume": 196994.0}, {"date": "2018-08-28", "close": 1.99, "volume": 140128.0}, {"date": "2018-08-29", "close": 2.05, "volume": 407640.0}, {"date": "2018-08-30", "close": 1.98, "volume": 92912.0}, {"date": "2018-08-31", "close": 1.98, "volume": 165097.0}, {"date": "2018-09-03", "close": 1.98, "volume": 131733.0}, {"date": "2018-09-04", "close": 1.98, "volume": 152440.0}, {"date": "2018-09-05", "close": 1.995, "volume": 163270.0}, {"date": "2018-09-06", "close": 2.01, "volume": 264919.0}, {"date": "2018-09-07", "close": 1.95, "volume": 93790.0}, {"date": "2018-09-10", "close": 1.95, "volume": 159043.0}, {"date": "2018-09-11", "close": 1.975, "volume": 126628.0}, {"date": "2018-09-12", "close": 2.04, "volume": 190691.0}, {"date": "2018-09-13", "close": 2.08, "volume": 298500.0}, {"date": "2018-09-14", "close": 2.01, "volume": 115763.0}, {"date": "2018-09-17", "close": 1.98, "volume": 132667.0}, {"date": "2018-09-18", "close": 1.97, "volume": 176175.0}, {"date": "2018-09-19", "close": 1.98, "volume": 112912.0}, {"date": "2018-09-20", "close": 2.01, "volume": 374888.0}, {"date": "2018-09-21", "close": 2.09, "volume": 723008.0}, {"date": "2018-09-24", "close": 2.08, "volume": 523173.0}, {"date": "2018-09-25", "close": 2.13, "volume": 313613.0}, {"date": "2018-09-26", "close": 2.21, "volume": 748113.0}, {"date": "2018-09-27", "close": 2.23, "volume": 620054.0}, {"date": "2018-09-28", "close": 2.28, "volume": 988442.0}, {"date": "2018-10-01", "close": 2.29, "volume": 385307.0}, {"date": "2018-10-02", "close": 2.25, "volume": 818931.0}, {"date": "2018-10-03", "close": 2.43, "volume": 1079167.0}, {"date": "2018-10-04", "close": 2.33, "volume": 780951.0}, {"date": "2018-10-05", "close": 2.32, "volume": 344878.0}, {"date": "2018-10-08", "close": 2.37, "volume": 569009.0}, {"date": "2018-10-09", "close": 2.34, "volume": 672378.0}, {"date": "2018-10-10", "close": 2.34, "volume": 600165.0}, {"date": "2018-10-11", "close": 2.28, "volume": 642637.0}, {"date": "2018-10-12", "close": 2.21, "volume": 176103.0}, {"date": "2018-10-15", "close": 2.23, "volume": 1200705.0}, {"date": "2018-10-16", "close": 2.23, "volume": 411633.0}, {"date": "2018-10-17", "close": 2.22, "volume": 629005.0}, {"date": "2018-10-18", "close": 2.26, "volume": 482136.0}, {"date": "2018-10-19", "close": 2.13, "volume": 583801.0}, {"date": "2018-10-22", "close": 2.1, "volume": 348725.0}, {"date": "2018-10-23", "close": 2.13, "volume": 144090.0}, {"date": "2018-10-24", "close": 2.11, "volume": 305062.0}, {"date": "2018-10-25", "close": 2.08, "volume": 322180.0}, {"date": "2018-10-26", "close": 2.02, "volume": 788682.0}, {"date": "2018-10-29", "close": 2.08, "volume": 1072040.0}, {"date": "2018-10-30", "close": 2.11, "volume": 399237.0}, {"date": "2018-10-31", "close": 2.14, "volume": 280916.0}, {"date": "2018-11-01", "close": 2.2, "volume": 303525.0}, {"date": "2018-11-02", "close": 2.27, "volume": 241791.0}, {"date": "2018-11-05", "close": 2.18, "volume": 202564.0}, {"date": "2018-11-06", "close": 2.2, "volume": 147178.0}, {"date": "2018-11-07", "close": 2.19, "volume": 66383.0}, {"date": "2018-11-08", "close": 2.24, "volume": 264901.0}, {"date": "2018-11-09", "close": 2.23, "volume": 196965.0}, {"date": "2018-11-12", "close": 2.24, "volume": 105625.0}, {"date": "2018-11-13", "close": 2.18, "volume": 253679.0}, {"date": "2018-11-14", "close": 2.1, "volume": 105389.0}, {"date": "2018-11-15", "close": 2.09, "volume": 219126.0}, {"date": "2018-11-16", "close": 2.09, "volume": 56670.0}, {"date": "2018-11-19", "close": 2.0, "volume": 196106.0}, {"date": "2018-11-20", "close": 1.88, "volume": 733015.0}, {"date": "2018-11-21", "close": 1.82, "volume": 947662.0}, {"date": "2018-11-22", "close": 1.84, "volume": 488471.0}, {"date": "2018-11-23", "close": 1.79, "volume": 380085.0}, {"date": "2018-11-26", "close": 1.78, "volume": 509527.0}, {"date": "2018-11-27", "close": 1.75, "volume": 259020.0}, {"date": "2018-11-28", "close": 1.735, "volume": 149936.0}, {"date": "2018-11-29", "close": 1.75, "volume": 215787.0}, {"date": "2018-11-30", "close": 1.79, "volume": 449411.0}, {"date": "2018-12-03", "close": 1.8, "volume": 221287.0}, {"date": "2018-12-04", "close": 1.8, "volume": 405056.0}, {"date": "2018-12-05", "close": 1.8, "volume": 110454.0}, {"date": "2018-12-06", "close": 1.82, "volume": 190100.0}, {"date": "2018-12-07", "close": 1.8, "volume": 75674.0}, {"date": "2018-12-10", "close": 1.73, "volume": 296036.0}, {"date": "2018-12-11", "close": 1.725, "volume": 188371.0}, {"date": "2018-12-12", "close": 1.77, "volume": 223421.0}, {"date": "2018-12-13", "close": 1.76, "volume": 317319.0}, {"date": "2018-12-14", "close": 1.77, "volume": 341869.0}, {"date": "2018-12-17", "close": 1.825, "volume": 357593.0}, {"date": "2018-12-18", "close": 1.78, "volume": 268449.0}, {"date": "2018-12-19", "close": 1.78, "volume": 164033.0}, {"date": "2018-12-20", "close": 1.74, "volume": 194608.0}, {"date": "2018-12-21", "close": 1.71, "volume": 759965.0}, {"date": "2018-12-24", "close": 1.75, "volume": 90011.0}, {"date": "2018-12-27", "close": 1.69, "volume": 196661.0}, {"date": "2018-12-28", "close": 1.68, "volume": 163545.0}, {"date": "2018-12-31", "close": 1.75, "volume": 137905.0}, {"date": "2019-01-02", "close": 1.735, "volume": 76848.0}, {"date": "2019-01-03", "close": 1.7, "volume": 56029.0}, {"date": "2019-01-04", "close": 1.63, "volume": 304216.0}, {"date": "2019-01-07", "close": 1.65, "volume": 324478.0}, {"date": "2019-01-08", "close": 1.675, "volume": 350863.0}, {"date": "2019-01-09", "close": 1.695, "volume": 311542.0}, {"date": "2019-01-10", "close": 1.71, "volume": 182631.0}, {"date": "2019-01-11", "close": 1.725, "volume": 108650.0}, {"date": "2019-01-14", "close": 1.695, "volume": 362690.0}, {"date": "2019-01-15", "close": 1.72, "volume": 197962.0}, {"date": "2019-01-16", "close": 1.665, "volume": 75566.0}, {"date": "2019-01-17", "close": 1.675, "volume": 69704.0}, {"date": "2019-01-18", "close": 1.67, "volume": 131811.0}, {"date": "2019-01-21", "close": 1.665, "volume": 93434.0}, {"date": "2019-01-22", "close": 1.695, "volume": 43003.0}, {"date": "2019-01-23", "close": 1.725, "volume": 179963.0}, {"date": "2019-01-24", "close": 1.72, "volume": 134742.0}, {"date": "2019-01-25", "close": 1.695, "volume": 109402.0}, {"date": "2019-01-29", "close": 1.69, "volume": 66273.0}, {"date": "2019-01-30", "close": 1.67, "volume": 87683.0}, {"date": "2019-01-31", "close": 1.74, "volume": 123306.0}, {"date": "2019-02-01", "close": 1.75, "volume": 84501.0}, {"date": "2019-02-04", "close": 1.75, "volume": 95100.0}, {"date": "2019-02-05", "close": 1.78, "volume": 172686.0}, {"date": "2019-02-06", "close": 1.765, "volume": 88759.0}, {"date": "2019-02-07", "close": 1.76, "volume": 119336.0}, {"date": "2019-02-08", "close": 1.755, "volume": 77084.0}, {"date": "2019-02-11", "close": 1.815, "volume": 100364.0}, {"date": "2019-02-12", "close": 1.81, "volume": 166671.0}, {"date": "2019-02-13", "close": 1.86, "volume": 236385.0}, {"date": "2019-02-14", "close": 1.81, "volume": 187150.0}, {"date": "2019-02-15", "close": 1.825, "volume": 166931.0}, {"date": "2019-02-18", "close": 1.795, "volume": 135970.0}, {"date": "2019-02-19", "close": 1.82, "volume": 28318.0}, {"date": "2019-02-20", "close": 1.81, "volume": 120886.0}, {"date": "2019-02-21", "close": 1.75, "volume": 102317.0}, {"date": "2019-02-22", "close": 1.8, "volume": 71761.0}, {"date": "2019-02-25", "close": 1.81, "volume": 78323.0}, {"date": "2019-02-26", "close": 1.81, "volume": 36053.0}, {"date": "2019-02-27", "close": 1.8, "volume": 53275.0}, {"date": "2019-02-28", "close": 1.81, "volume": 62102.0}, {"date": "2019-03-01", "close": 1.81, "volume": 58873.0}, {"date": "2019-03-04", "close": 1.78, "volume": 144044.0}, {"date": "2019-03-05", "close": 1.81, "volume": 379791.0}, {"date": "2019-03-06", "close": 1.85, "volume": 106692.0}, {"date": "2019-03-07", "close": 1.825, "volume": 41245.0}, {"date": "2019-03-08", "close": 1.78, "volume": 471383.0}, {"date": "2019-03-11", "close": 1.86, "volume": 107848.0}, {"date": "2019-03-12", "close": 1.835, "volume": 24608.0}, {"date": "2019-03-13", "close": 1.86, "volume": 319406.0}, {"date": "2019-03-14", "close": 1.84, "volume": 119683.0}, {"date": "2019-03-15", "close": 1.91, "volume": 382255.0}, {"date": "2019-03-18", "close": 1.92, "volume": 331231.0}, {"date": "2019-03-19", "close": 1.93, "volume": 404516.0}, {"date": "2019-03-20", "close": 1.79, "volume": 560188.0}, {"date": "2019-03-21", "close": 1.77, "volume": 119188.0}, {"date": "2019-03-22", "close": 1.67, "volume": 299888.0}, {"date": "2019-03-25", "close": 1.65, "volume": 315893.0}, {"date": "2019-03-26", "close": 1.645, "volume": 113105.0}, {"date": "2019-03-27", "close": 1.65, "volume": 172218.0}, {"date": "2019-03-28", "close": 1.675, "volume": 122266.0}, {"date": "2019-03-29", "close": 1.67, "volume": 119166.0}, {"date": "2019-04-01", "close": 1.65, "volume": 95641.0}, {"date": "2019-04-02", "close": 1.69, "volume": 142583.0}, {"date": "2019-04-03", "close": 1.65, "volume": 87575.0}, {"date": "2019-04-04", "close": 1.65, "volume": 95939.0}, {"date": "2019-04-05", "close": 1.61, "volume": 415257.0}, {"date": "2019-04-08", "close": 1.62, "volume": 89626.0}, {"date": "2019-04-09", "close": 1.6, "volume": 146873.0}, {"date": "2019-04-10", "close": 1.59, "volume": 147329.0}, {"date": "2019-04-11", "close": 1.6, "volume": 204899.0}, {"date": "2019-04-12", "close": 1.595, "volume": 633679.0}, {"date": "2019-04-15", "close": 1.54, "volume": 292675.0}, {"date": "2019-04-16", "close": 1.575, "volume": 185087.0}, {"date": "2019-04-17", "close": 1.545, "volume": 55274.0}, {"date": "2019-04-18", "close": 1.53, "volume": 44590.0}, {"date": "2019-04-23", "close": 1.495, "volume": 181960.0}, {"date": "2019-04-24", "close": 1.525, "volume": 173875.0}, {"date": "2019-04-26", "close": 1.545, "volume": 101600.0}, {"date": "2019-04-29", "close": 1.52, "volume": 84708.0}, {"date": "2019-04-30", "close": 1.53, "volume": 80137.0}, {"date": "2019-05-01", "close": 1.525, "volume": 17651.0}, {"date": "2019-05-02", "close": 1.51, "volume": 87694.0}, {"date": "2019-05-03", "close": 1.53, "volume": 248532.0}, {"date": "2019-05-06", "close": 1.505, "volume": 105533.0}, {"date": "2019-05-07", "close": 1.505, "volume": 193380.0}, {"date": "2019-05-08", "close": 1.485, "volume": 358988.0}, {"date": "2019-05-09", "close": 1.47, "volume": 163596.0}, {"date": "2019-05-10", "close": 1.495, "volume": 216925.0}, {"date": "2019-05-13", "close": 1.48, "volume": 212152.0}, {"date": "2019-05-14", "close": 1.47, "volume": 334115.0}, {"date": "2019-05-15", "close": 1.43, "volume": 863801.0}, {"date": "2019-05-16", "close": 1.415, "volume": 177695.0}, {"date": "2019-05-17", "close": 1.405, "volume": 211307.0}, {"date": "2019-05-20", "close": 1.415, "volume": 246291.0}, {"date": "2019-05-21", "close": 1.655, "volume": 632739.0}, {"date": "2019-05-22", "close": 1.6, "volume": 557793.0}, {"date": "2019-05-23", "close": 1.6, "volume": 623448.0}, {"date": "2019-05-24", "close": 1.58, "volume": 227681.0}, {"date": "2019-05-27", "close": 1.58, "volume": 104466.0}, {"date": "2019-05-28", "close": 1.59, "volume": 437064.0}, {"date": "2019-05-29", "close": 1.595, "volume": 283451.0}, {"date": "2019-05-30", "close": 1.57, "volume": 104901.0}, {"date": "2019-05-31", "close": 1.555, "volume": 100232.0}, {"date": "2019-06-03", "close": 1.535, "volume": 73276.0}, {"date": "2019-06-04", "close": 1.555, "volume": 124989.0}, {"date": "2019-06-05", "close": 1.58, "volume": 160329.0}, {"date": "2019-06-06", "close": 1.53, "volume": 97937.0}, {"date": "2019-06-07", "close": 1.56, "volume": 3543875.0}, {"date": "2019-06-11", "close": 1.62, "volume": 582071.0}, {"date": "2019-06-12", "close": 1.6, "volume": 393472.0}, {"date": "2019-06-13", "close": 1.545, "volume": 145881.0}, {"date": "2019-06-14", "close": 1.51, "volume": 172005.0}, {"date": "2019-06-17", "close": 1.5, "volume": 147323.0}, {"date": "2019-06-18", "close": 1.47, "volume": 146649.0}, {"date": "2019-06-19", "close": 1.52, "volume": 240509.0}, {"date": "2019-06-20", "close": 1.48, "volume": 209064.0}, {"date": "2019-06-21", "close": 1.4, "volume": 1438056.0}, {"date": "2019-06-24", "close": 1.395, "volume": 282745.0}, {"date": "2019-06-25", "close": 1.39, "volume": 436644.0}, {"date": "2019-06-26", "close": 1.45, "volume": 281057.0}, {"date": "2019-06-27", "close": 1.4, "volume": 418181.0}, {"date": "2019-06-28", "close": 1.39, "volume": 379227.0}, {"date": "2019-07-01", "close": 1.43, "volume": 268308.0}, {"date": "2019-07-02", "close": 1.445, "volume": 107918.0}, {"date": "2019-07-03", "close": 1.435, "volume": 221919.0}, {"date": "2019-07-04", "close": 1.43, "volume": 310418.0}, {"date": "2019-07-05", "close": 1.44, "volume": 384097.0}, {"date": "2019-07-08", "close": 1.465, "volume": 127713.0}, {"date": "2019-07-09", "close": 1.45, "volume": 403448.0}, {"date": "2019-07-10", "close": 1.45, "volume": 235928.0}, {"date": "2019-07-11", "close": 1.44, "volume": 24535.0}, {"date": "2019-07-12", "close": 1.41, "volume": 256346.0}, {"date": "2019-07-15", "close": 1.415, "volume": 97268.0}, {"date": "2019-07-16", "close": 1.41, "volume": 148522.0}, {"date": "2019-07-17", "close": 1.35, "volume": 309911.0}, {"date": "2019-07-18", "close": 1.405, "volume": 215988.0}, {"date": "2019-07-19", "close": 1.375, "volume": 97784.0}, {"date": "2019-07-22", "close": 1.39, "volume": 191223.0}, {"date": "2019-07-23", "close": 1.425, "volume": 316403.0}, {"date": "2019-07-24", "close": 1.38, "volume": 548481.0}, {"date": "2019-07-25", "close": 1.38, "volume": 304373.0}, {"date": "2019-07-26", "close": 1.39, "volume": 434501.0}, {"date": "2019-07-29", "close": 1.375, "volume": 115973.0}, {"date": "2019-07-30", "close": 1.39, "volume": 157058.0}, {"date": "2019-07-31", "close": 1.365, "volume": 246889.0}, {"date": "2019-08-01", "close": 1.37, "volume": 283220.0}, {"date": "2019-08-02", "close": 1.335, "volume": 549668.0}, {"date": "2019-08-05", "close": 1.34, "volume": 193394.0}, {"date": "2019-08-06", "close": 1.29, "volume": 305062.0}, {"date": "2019-08-07", "close": 1.295, "volume": 182630.0}, {"date": "2019-08-08", "close": 1.345, "volume": 270865.0}, {"date": "2019-08-09", "close": 1.36, "volume": 496867.0}, {"date": "2019-08-12", "close": 1.34, "volume": 138670.0}, {"date": "2019-08-13", "close": 1.44, "volume": 2073866.0}, {"date": "2019-08-14", "close": 1.49, "volume": 507441.0}, {"date": "2019-08-15", "close": 1.48, "volume": 1081573.0}, {"date": "2019-08-16", "close": 1.465, "volume": 209623.0}, {"date": "2019-08-19", "close": 1.44, "volume": 431403.0}, {"date": "2019-08-20", "close": 1.4, "volume": 562162.0}, {"date": "2019-08-21", "close": 1.4, "volume": 205403.0}, {"date": "2019-08-22", "close": 1.4, "volume": 30625.0}, {"date": "2019-08-23", "close": 1.36, "volume": 273808.0}, {"date": "2019-08-26", "close": 1.32, "volume": 250622.0}, {"date": "2019-08-27", "close": 1.33, "volume": 485949.0}, {"date": "2019-08-28", "close": 1.35, "volume": 366839.0}, {"date": "2019-08-29", "close": 1.395, "volume": 502886.0}, {"date": "2019-08-30", "close": 1.37, "volume": 142730.0}, {"date": "2019-09-02", "close": 1.375, "volume": 201274.0}, {"date": "2019-09-03", "close": 1.44, "volume": 260506.0}, {"date": "2019-09-04", "close": 1.46, "volume": 224953.0}, {"date": "2019-09-05", "close": 1.45, "volume": 111916.0}, {"date": "2019-09-06", "close": 1.44, "volume": 132452.0}, {"date": "2019-09-09", "close": 1.42, "volume": 206235.0}, {"date": "2019-09-10", "close": 1.45, "volume": 184843.0}, {"date": "2019-09-11", "close": 1.475, "volume": 350590.0}, {"date": "2019-09-12", "close": 1.485, "volume": 235048.0}, {"date": "2019-09-13", "close": 1.45, "volume": 329189.0}, {"date": "2019-09-16", "close": 1.44, "volume": 92072.0}, {"date": "2019-09-17", "close": 1.43, "volume": 149987.0}, {"date": "2019-09-18", "close": 1.585, "volume": 939506.0}, {"date": "2019-09-19", "close": 1.605, "volume": 575414.0}, {"date": "2019-09-20", "close": 1.54, "volume": 255364.0}, {"date": "2019-09-23", "close": 1.575, "volume": 342269.0}, {"date": "2019-09-24", "close": 1.55, "volume": 360528.0}, {"date": "2019-09-25", "close": 1.565, "volume": 123916.0}, {"date": "2019-09-26", "close": 1.56, "volume": 84108.0}, {"date": "2019-09-27", "close": 1.57, "volume": 1899090.0}, {"date": "2019-09-30", "close": 1.595, "volume": 218203.0}, {"date": "2019-10-01", "close": 1.625, "volume": 2306422.0}, {"date": "2019-10-02", "close": 1.595, "volume": 137827.0}, {"date": "2019-10-03", "close": 1.5, "volume": 469955.0}, {"date": "2019-10-04", "close": 1.445, "volume": 309412.0}, {"date": "2019-10-07", "close": 1.485, "volume": 121288.0}, {"date": "2019-10-08", "close": 1.495, "volume": 251931.0}, {"date": "2019-10-09", "close": 1.39, "volume": 1623514.0}, {"date": "2019-10-10", "close": 1.345, "volume": 783656.0}, {"date": "2019-10-11", "close": 1.29, "volume": 1370718.0}, {"date": "2019-10-14", "close": 1.305, "volume": 4308262.0}, {"date": "2019-10-15", "close": 1.285, "volume": 277212.0}, {"date": "2019-10-16", "close": 1.31, "volume": 362330.0}, {"date": "2019-10-17", "close": 1.33, "volume": 586001.0}, {"date": "2019-10-18", "close": 1.35, "volume": 220300.0}, {"date": "2019-10-21", "close": 1.37, "volume": 394716.0}, {"date": "2019-10-22", "close": 1.355, "volume": 330647.0}, {"date": "2019-10-23", "close": 1.35, "volume": 131484.0}, {"date": "2019-10-24", "close": 1.335, "volume": 324904.0}, {"date": "2019-10-25", "close": 1.35, "volume": 57937.0}, {"date": "2019-10-28", "close": 1.345, "volume": 178173.0}, {"date": "2019-10-29", "close": 1.365, "volume": 184837.0}, {"date": "2019-10-30", "close": 1.38, "volume": 304083.0}, {"date": "2019-10-31", "close": 1.4, "volume": 194013.0}, {"date": "2019-11-01", "close": 1.375, "volume": 120943.0}, {"date": "2019-11-04", "close": 1.4, "volume": 383901.0}, {"date": "2019-11-05", "close": 1.4, "volume": 47694.0}, {"date": "2019-11-06", "close": 1.42, "volume": 371088.0}, {"date": "2019-11-07", "close": 1.43, "volume": 136614.0}, {"date": "2019-11-08", "close": 1.375, "volume": 787214.0}, {"date": "2019-11-11", "close": 1.375, "volume": 323255.0}, {"date": "2019-11-12", "close": 1.385, "volume": 611852.0}, {"date": "2019-11-13", "close": 1.355, "volume": 842522.0}, {"date": "2019-11-14", "close": 1.35, "volume": 584082.0}, {"date": "2019-11-15", "close": 1.37, "volume": 6576333.0}, {"date": "2019-11-18", "close": 1.355, "volume": 503212.0}, {"date": "2019-11-19", "close": 1.36, "volume": 351722.0}, {"date": "2019-11-20", "close": 1.39, "volume": 1100367.0}, {"date": "2019-11-21", "close": 1.36, "volume": 581717.0}, {"date": "2019-11-22", "close": 1.37, "volume": 442309.0}, {"date": "2019-11-25", "close": 1.36, "volume": 292244.0}, {"date": "2019-11-26", "close": 1.345, "volume": 5608600.0}, {"date": "2019-11-27", "close": 1.34, "volume": 1391344.0}, {"date": "2019-11-28", "close": 1.32, "volume": 283601.0}, {"date": "2019-11-29", "close": 1.35, "volume": 420486.0}, {"date": "2019-12-02", "close": 1.38, "volume": 331731.0}, {"date": "2019-12-03", "close": 1.335, "volume": 256572.0}, {"date": "2019-12-04", "close": 1.37, "volume": 153756.0}, {"date": "2019-12-05", "close": 1.35, "volume": 439280.0}, {"date": "2019-12-06", "close": 1.36, "volume": 169445.0}, {"date": "2019-12-09", "close": 1.36, "volume": 272875.0}, {"date": "2019-12-10", "close": 1.365, "volume": 713192.0}, {"date": "2019-12-11", "close": 1.37, "volume": 109820.0}, {"date": "2019-12-12", "close": 1.375, "volume": 181608.0}, {"date": "2019-12-13", "close": 1.39, "volume": 299404.0}, {"date": "2019-12-16", "close": 1.41, "volume": 171323.0}, {"date": "2019-12-17", "close": 1.41, "volume": 567788.0}, {"date": "2019-12-18", "close": 1.42, "volume": 140574.0}, {"date": "2019-12-19", "close": 1.36, "volume": 206234.0}, {"date": "2019-12-20", "close": 1.37, "volume": 155188.0}, {"date": "2019-12-23", "close": 1.345, "volume": 612778.0}, {"date": "2019-12-24", "close": 1.38, "volume": 109765.0}, {"date": "2019-12-27", "close": 1.395, "volume": 205299.0}, {"date": "2019-12-30", "close": 1.395, "volume": 49520.0}, {"date": "2019-12-31", "close": 1.395, "volume": 45373.0}, {"date": "2020-01-02", "close": 1.41, "volume": 29346.0}, {"date": "2020-01-03", "close": 1.4, "volume": 67935.0}, {"date": "2020-01-06", "close": 1.4, "volume": 118823.0}, {"date": "2020-01-07", "close": 1.395, "volume": 192714.0}, {"date": "2020-01-08", "close": 1.35, "volume": 75111.0}, {"date": "2020-01-09", "close": 1.41, "volume": 111727.0}, {"date": "2020-01-10", "close": 1.39, "volume": 196773.0}, {"date": "2020-01-13", "close": 1.425, "volume": 168273.0}, {"date": "2020-01-14", "close": 1.385, "volume": 126737.0}, {"date": "2020-01-15", "close": 1.37, "volume": 199458.0}, {"date": "2020-01-16", "close": 1.4, "volume": 259999.0}, {"date": "2020-01-17", "close": 1.395, "volume": 163210.0}, {"date": "2020-01-20", "close": 1.365, "volume": 218282.0}, {"date": "2020-01-21", "close": 1.4, "volume": 457809.0}, {"date": "2020-01-22", "close": 1.42, "volume": 932953.0}, {"date": "2020-01-23", "close": 1.41, "volume": 141761.0}, {"date": "2020-01-24", "close": 1.43, "volume": 340081.0}, {"date": "2020-01-28", "close": 1.405, "volume": 101723.0}, {"date": "2020-01-29", "close": 1.435, "volume": 204529.0}, {"date": "2020-01-30", "close": 1.485, "volume": 934666.0}, {"date": "2020-01-31", "close": 1.515, "volume": 1425863.0}, {"date": "2020-02-03", "close": 1.5, "volume": 616656.0}, {"date": "2020-02-04", "close": 1.505, "volume": 696136.0}, {"date": "2020-02-05", "close": 1.5, "volume": 661129.0}, {"date": "2020-02-06", "close": 1.525, "volume": 335652.0}, {"date": "2020-02-07", "close": 1.47, "volume": 213833.0}, {"date": "2020-02-10", "close": 1.405, "volume": 264091.0}, {"date": "2020-02-11", "close": 1.41, "volume": 196907.0}, {"date": "2020-02-12", "close": 1.415, "volume": 106451.0}, {"date": "2020-02-13", "close": 1.43, "volume": 49913.0}, {"date": "2020-02-14", "close": 1.445, "volume": 73338.0}, {"date": "2020-02-17", "close": 1.48, "volume": 132463.0}, {"date": "2020-02-18", "close": 1.465, "volume": 127617.0}, {"date": "2020-02-19", "close": 1.475, "volume": 133923.0}, {"date": "2020-02-20", "close": 1.44, "volume": 171619.0}, {"date": "2020-02-21", "close": 1.47, "volume": 121522.0}, {"date": "2020-02-24", "close": 1.45, "volume": 767622.0}, {"date": "2020-02-25", "close": 1.43, "volume": 1619237.0}, {"date": "2020-02-26", "close": 1.37, "volume": 500421.0}, {"date": "2020-02-27", "close": 1.325, "volume": 459363.0}, {"date": "2020-02-28", "close": 1.29, "volume": 748728.0}, {"date": "2020-03-02", "close": 1.295, "volume": 311373.0}, {"date": "2020-03-03", "close": 1.275, "volume": 200018.0}, {"date": "2020-03-04", "close": 1.265, "volume": 412950.0}, {"date": "2020-03-05", "close": 1.26, "volume": 1671433.0}, {"date": "2020-03-06", "close": 1.2, "volume": 531651.0}, {"date": "2020-03-09", "close": 1.095, "volume": 481784.0}, {"date": "2020-03-10", "close": 1.135, "volume": 276900.0}, {"date": "2020-03-11", "close": 1.1, "volume": 779506.0}, {"date": "2020-03-12", "close": 1.02, "volume": 1818779.0}, {"date": "2020-03-13", "close": 1.01, "volume": 1304874.0}, {"date": "2020-03-16", "close": 0.97, "volume": 745175.0}, {"date": "2020-03-17", "close": 1.06, "volume": 596555.0}, {"date": "2020-03-18", "close": 1.205, "volume": 1003891.0}, {"date": "2020-03-19", "close": 1.225, "volume": 742894.0}, {"date": "2020-03-20", "close": 1.27, "volume": 734325.0}, {"date": "2020-03-23", "close": 1.155, "volume": 433316.0}, {"date": "2020-03-24", "close": 1.18, "volume": 214727.0}, {"date": "2020-03-25", "close": 1.08, "volume": 685048.0}, {"date": "2020-03-26", "close": 1.185, "volume": 348459.0}, {"date": "2020-03-27", "close": 1.18, "volume": 556859.0}, {"date": "2020-03-30", "close": 1.2, "volume": 351929.0}, {"date": "2020-03-31", "close": 1.24, "volume": 324159.0}, {"date": "2020-04-01", "close": 1.21, "volume": 1104595.0}, {"date": "2020-04-02", "close": 1.2, "volume": 373819.0}, {"date": "2020-04-03", "close": 1.18, "volume": 304748.0}, {"date": "2020-04-06", "close": 1.17, "volume": 107642.0}, {"date": "2020-04-07", "close": 1.165, "volume": 211394.0}, {"date": "2020-04-08", "close": 1.19, "volume": 226800.0}, {"date": "2020-04-09", "close": 1.17, "volume": 178214.0}, {"date": "2020-04-14", "close": 1.17, "volume": 698448.0}, {"date": "2020-04-15", "close": 1.185, "volume": 567893.0}, {"date": "2020-04-16", "close": 1.175, "volume": 190329.0}, {"date": "2020-04-17", "close": 1.235, "volume": 220317.0}, {"date": "2020-04-20", "close": 1.225, "volume": 46432.0}, {"date": "2020-04-21", "close": 1.25, "volume": 1045005.0}, {"date": "2020-04-22", "close": 1.23, "volume": 120040.0}, {"date": "2020-04-23", "close": 1.255, "volume": 607780.0}, {"date": "2020-04-24", "close": 1.235, "volume": 164279.0}, {"date": "2020-04-27", "close": 1.235, "volume": 99618.0}, {"date": "2020-04-28", "close": 1.205, "volume": 318161.0}, {"date": "2020-04-29", "close": 1.22, "volume": 431789.0}, {"date": "2020-04-30", "close": 1.225, "volume": 234812.0}, {"date": "2020-05-01", "close": 1.245, "volume": 55541.0}, {"date": "2020-05-04", "close": 1.215, "volume": 558406.0}, {"date": "2020-05-05", "close": 1.25, "volume": 565382.0}, {"date": "2020-05-06", "close": 1.25, "volume": 216406.0}, {"date": "2020-05-07", "close": 1.275, "volume": 200779.0}, {"date": "2020-05-08", "close": 1.345, "volume": 261068.0}, {"date": "2020-05-11", "close": 1.37, "volume": 218958.0}, {"date": "2020-05-12", "close": 1.3, "volume": 149326.0}, {"date": "2020-05-13", "close": 1.3, "volume": 228753.0}, {"date": "2020-05-14", "close": 1.27, "volume": 139806.0}, {"date": "2020-05-15", "close": 1.315, "volume": 208928.0}, {"date": "2020-05-18", "close": 1.36, "volume": 167254.0}, {"date": "2020-05-19", "close": 1.28, "volume": 696935.0}, {"date": "2020-05-20", "close": 1.375, "volume": 681800.0}, {"date": "2020-05-21", "close": 1.3, "volume": 1282719.0}, {"date": "2020-05-22", "close": 1.325, "volume": 168285.0}, {"date": "2020-05-25", "close": 1.325, "volume": 169285.0}, {"date": "2020-05-26", "close": 1.305, "volume": 159197.0}, {"date": "2020-05-27", "close": 1.31, "volume": 1490803.0}, {"date": "2020-05-28", "close": 1.32, "volume": 1303821.0}, {"date": "2020-05-29", "close": 1.33, "volume": 201407.0}, {"date": "2020-06-01", "close": 1.33, "volume": 163277.0}, {"date": "2020-06-02", "close": 1.36, "volume": 501516.0}, {"date": "2020-06-03", "close": 1.37, "volume": 565548.0}, {"date": "2020-06-04", "close": 1.355, "volume": 473236.0}, {"date": "2020-06-05", "close": 1.44, "volume": 611609.0}, {"date": "2020-06-09", "close": 1.395, "volume": 480715.0}, {"date": "2020-06-10", "close": 1.385, "volume": 172091.0}, {"date": "2020-06-11", "close": 1.38, "volume": 347895.0}, {"date": "2020-06-12", "close": 1.345, "volume": 318464.0}, {"date": "2020-06-15", "close": 1.37, "volume": 338192.0}, {"date": "2020-06-16", "close": 1.395, "volume": 414463.0}, {"date": "2020-06-17", "close": 1.43, "volume": 474746.0}, {"date": "2020-06-18", "close": 1.37, "volume": 285212.0}, {"date": "2020-06-19", "close": 1.44, "volume": 908379.0}, {"date": "2020-06-22", "close": 1.45, "volume": 398326.0}, {"date": "2020-06-23", "close": 1.41, "volume": 174277.0}, {"date": "2020-06-24", "close": 1.41, "volume": 283270.0}, {"date": "2020-06-25", "close": 1.4, "volume": 362022.0}, {"date": "2020-06-26", "close": 1.4, "volume": 531759.0}, {"date": "2020-06-29", "close": 1.385, "volume": 401424.0}, {"date": "2020-06-30", "close": 1.405, "volume": 103559.0}, {"date": "2020-07-01", "close": 1.365, "volume": 257601.0}, {"date": "2020-07-02", "close": 1.42, "volume": 75503.0}, {"date": "2020-07-03", "close": 1.405, "volume": 48036.0}, {"date": "2020-07-06", "close": 1.385, "volume": 81109.0}, {"date": "2020-07-07", "close": 1.32, "volume": 150385.0}, {"date": "2020-07-08", "close": 1.285, "volume": 289874.0}, {"date": "2020-07-09", "close": 1.29, "volume": 167809.0}, {"date": "2020-07-10", "close": 1.3, "volume": 70379.0}, {"date": "2020-07-13", "close": 1.31, "volume": 159523.0}, {"date": "2020-07-14", "close": 1.32, "volume": 163890.0}, {"date": "2020-07-15", "close": 1.33, "volume": 139140.0}, {"date": "2020-07-16", "close": 1.33, "volume": 34444.0}, {"date": "2020-07-17", "close": 1.295, "volume": 102050.0}, {"date": "2020-07-20", "close": 1.29, "volume": 278264.0}, {"date": "2020-07-21", "close": 1.32, "volume": 254582.0}, {"date": "2020-07-22", "close": 1.28, "volume": 107366.0}, {"date": "2020-07-23", "close": 1.27, "volume": 289222.0}, {"date": "2020-07-24", "close": 1.25, "volume": 371192.0}, {"date": "2020-07-27", "close": 1.245, "volume": 164996.0}, {"date": "2020-07-28", "close": 1.25, "volume": 170660.0}, {"date": "2020-07-29", "close": 1.27, "volume": 271608.0}, {"date": "2020-07-30", "close": 1.26, "volume": 856617.0}, {"date": "2020-07-31", "close": 1.245, "volume": 217657.0}, {"date": "2020-08-03", "close": 1.24, "volume": 114996.0}, {"date": "2020-08-04", "close": 1.195, "volume": 347918.0}, {"date": "2020-08-05", "close": 1.195, "volume": 88549.0}, {"date": "2020-08-06", "close": 1.17, "volume": 210837.0}, {"date": "2020-08-07", "close": 1.17, "volume": 253646.0}, {"date": "2020-08-10", "close": 1.195, "volume": 287474.0}, {"date": "2020-08-11", "close": 1.19, "volume": 2864820.0}, {"date": "2020-08-12", "close": 1.18, "volume": 335066.0}, {"date": "2020-08-13", "close": 1.2, "volume": 226642.0}, {"date": "2020-08-14", "close": 1.225, "volume": 272635.0}, {"date": "2020-08-17", "close": 1.205, "volume": 88440.0}, {"date": "2020-08-18", "close": 1.22, "volume": 248580.0}, {"date": "2020-08-19", "close": 1.25, "volume": 223695.0}, {"date": "2020-08-20", "close": 1.245, "volume": 163174.0}, {"date": "2020-08-21", "close": 1.2, "volume": 288201.0}, {"date": "2020-08-24", "close": 1.19, "volume": 180546.0}, {"date": "2020-08-25", "close": 1.18, "volume": 144033.0}, {"date": "2020-08-26", "close": 1.18, "volume": 271162.0}, {"date": "2020-08-27", "close": 1.19, "volume": 315505.0}, {"date": "2020-08-28", "close": 1.16, "volume": 237051.0}, {"date": "2020-08-31", "close": 1.135, "volume": 247922.0}, {"date": "2020-09-01", "close": 1.11, "volume": 819001.0}, {"date": "2020-09-02", "close": 1.12, "volume": 570099.0}, {"date": "2020-09-03", "close": 1.14, "volume": 455397.0}, {"date": "2020-09-04", "close": 1.15, "volume": 248400.0}, {"date": "2020-09-07", "close": 1.165, "volume": 147916.0}, {"date": "2020-09-08", "close": 1.165, "volume": 148076.0}, {"date": "2020-09-09", "close": 1.13, "volume": 448774.0}, {"date": "2020-09-10", "close": 1.14, "volume": 1221082.0}, {"date": "2020-09-11", "close": 1.155, "volume": 67953.0}, {"date": "2020-09-14", "close": 1.115, "volume": 92217.0}, {"date": "2020-09-15", "close": 1.1, "volume": 181390.0}, {"date": "2020-09-16", "close": 1.115, "volume": 148444.0}, {"date": "2020-09-17", "close": 1.115, "volume": 222402.0}, {"date": "2020-09-18", "close": 1.1, "volume": 973752.0}, {"date": "2020-09-21", "close": 1.105, "volume": 119582.0}, {"date": "2020-09-22", "close": 1.095, "volume": 67286.0}, {"date": "2020-09-23", "close": 1.1, "volume": 198783.0}, {"date": "2020-09-24", "close": 1.115, "volume": 116867.0}, {"date": "2020-09-25", "close": 1.105, "volume": 76737.0}, {"date": "2020-09-28", "close": 1.11, "volume": 443774.0}, {"date": "2020-09-29", "close": 1.095, "volume": 231952.0}, {"date": "2020-09-30", "close": 1.1, "volume": 288587.0}, {"date": "2020-10-01", "close": 1.1, "volume": 51184.0}, {"date": "2020-10-02", "close": 1.135, "volume": 403821.0}, {"date": "2020-10-05", "close": 1.15, "volume": 78316.0}, {"date": "2020-10-06", "close": 1.22, "volume": 289198.0}, {"date": "2020-10-07", "close": 1.165, "volume": 90385.0}, {"date": "2020-10-08", "close": 1.14, "volume": 80781.0}, {"date": "2020-10-09", "close": 1.17, "volume": 402432.0}, {"date": "2020-10-12", "close": 1.165, "volume": 141074.0}, {"date": "2020-10-13", "close": 1.165, "volume": 4671119.0}, {"date": "2020-10-14", "close": 1.165, "volume": 122722.0}, {"date": "2020-10-15", "close": 1.16, "volume": 145928.0}, {"date": "2020-10-16", "close": 1.18, "volume": 83745.0}, {"date": "2020-10-19", "close": 1.165, "volume": 271064.0}, {"date": "2020-10-20", "close": 1.19, "volume": 125716.0}, {"date": "2020-10-21", "close": 1.17, "volume": 114153.0}, {"date": "2020-10-22", "close": 1.175, "volume": 62845.0}, {"date": "2020-10-23", "close": 1.185, "volume": 406981.0}, {"date": "2020-10-26", "close": 1.17, "volume": 66416.0}, {"date": "2020-10-27", "close": 1.175, "volume": 180446.0}, {"date": "2020-10-28", "close": 1.17, "volume": 161866.0}, {"date": "2020-10-29", "close": 1.175, "volume": 116315.0}, {"date": "2020-10-30", "close": 1.245, "volume": 425348.0}, {"date": "2020-11-02", "close": 1.24, "volume": 2769825.0}, {"date": "2020-11-03", "close": 1.24, "volume": 649238.0}, {"date": "2020-11-04", "close": 1.245, "volume": 202479.0}, {"date": "2020-11-05", "close": 1.22, "volume": 647075.0}, {"date": "2020-11-06", "close": 1.33, "volume": 647061.0}, {"date": "2020-11-09", "close": 1.32, "volume": 233978.0}, {"date": "2020-11-10", "close": 1.2, "volume": 527483.0}, {"date": "2020-11-11", "close": 1.18, "volume": 247518.0}, {"date": "2020-11-12", "close": 1.195, "volume": 198336.0}, {"date": "2020-11-13", "close": 1.21, "volume": 527440.0}, {"date": "2020-11-16", "close": 1.22, "volume": 17357.0}, {"date": "2020-11-17", "close": 1.23, "volume": 134627.0}, {"date": "2020-11-18", "close": 1.21, "volume": 473239.0}, {"date": "2020-11-19", "close": 1.22, "volume": 320592.0}, {"date": "2020-11-20", "close": 1.23, "volume": 2102759.0}, {"date": "2020-11-23", "close": 1.225, "volume": 106479.0}, {"date": "2020-11-24", "close": 1.23, "volume": 1453695.0}, {"date": "2020-11-25", "close": 1.2, "volume": 239807.0}, {"date": "2020-11-26", "close": 1.23, "volume": 147919.0}, {"date": "2020-11-27", "close": 1.21, "volume": 59064.0}, {"date": "2020-11-30", "close": 1.245, "volume": 180643.0}, {"date": "2020-12-01", "close": 1.205, "volume": 351518.0}, {"date": "2020-12-02", "close": 1.2, "volume": 79069.0}, {"date": "2020-12-03", "close": 1.205, "volume": 104060.0}, {"date": "2020-12-04", "close": 1.2, "volume": 99889.0}, {"date": "2020-12-07", "close": 1.195, "volume": 1194716.0}, {"date": "2020-12-08", "close": 1.21, "volume": 383538.0}, {"date": "2020-12-09", "close": 1.2, "volume": 51502.0}, {"date": "2020-12-10", "close": 1.18, "volume": 116152.0}, {"date": "2020-12-11", "close": 1.185, "volume": 85373.0}, {"date": "2020-12-14", "close": 1.19, "volume": 237603.0}, {"date": "2020-12-15", "close": 1.23, "volume": 113939.0}, {"date": "2020-12-16", "close": 1.215, "volume": 210628.0}, {"date": "2020-12-17", "close": 1.265, "volume": 289279.0}, {"date": "2020-12-18", "close": 1.22, "volume": 189267.0}, {"date": "2020-12-21", "close": 1.225, "volume": 175429.0}, {"date": "2020-12-22", "close": 1.23, "volume": 75180.0}, {"date": "2020-12-23", "close": 1.22, "volume": 121728.0}, {"date": "2020-12-24", "close": 1.245, "volume": 127852.0}, {"date": "2020-12-29", "close": 1.235, "volume": 46263.0}, {"date": "2020-12-30", "close": 1.25, "volume": 107215.0}, {"date": "2020-12-31", "close": 1.23, "volume": 21942.0}, {"date": "2021-01-04", "close": 1.22, "volume": 67353.0}, {"date": "2021-01-05", "close": 1.23, "volume": 62358.0}, {"date": "2021-01-06", "close": 1.19, "volume": 158442.0}, {"date": "2021-01-07", "close": 1.2, "volume": 90092.0}, {"date": "2021-01-08", "close": 1.23, "volume": 128669.0}, {"date": "2021-01-11", "close": 1.215, "volume": 171508.0}, {"date": "2021-01-12", "close": 1.225, "volume": 3065259.0}, {"date": "2021-01-13", "close": 1.2, "volume": 100245.0}, {"date": "2021-01-14", "close": 1.2, "volume": 14902.0}, {"date": "2021-01-15", "close": 1.19, "volume": 190544.0}, {"date": "2021-01-18", "close": 1.195, "volume": 84984.0}, {"date": "2021-01-19", "close": 1.195, "volume": 278534.0}, {"date": "2021-01-20", "close": 1.195, "volume": 38184.0}, {"date": "2021-01-21", "close": 1.21, "volume": 114547.0}, {"date": "2021-01-22", "close": 1.205, "volume": 42567.0}, {"date": "2021-01-25", "close": 1.22, "volume": 119968.0}, {"date": "2021-01-27", "close": 1.2, "volume": 163593.0}, {"date": "2021-01-28", "close": 1.2, "volume": 234533.0}, {"date": "2021-01-29", "close": 1.2, "volume": 91583.0}, {"date": "2021-02-01", "close": 1.215, "volume": 72004.0}, {"date": "2021-02-02", "close": 1.22, "volume": 95479.0}, {"date": "2021-02-03", "close": 1.245, "volume": 89521.0}, {"date": "2021-02-04", "close": 1.255, "volume": 103137.0}, {"date": "2021-02-05", "close": 1.3, "volume": 1620426.0}, {"date": "2021-02-08", "close": 1.29, "volume": 165687.0}, {"date": "2021-02-09", "close": 1.31, "volume": 743140.0}, {"date": "2021-02-10", "close": 1.285, "volume": 155482.0}, {"date": "2021-02-11", "close": 1.265, "volume": 101345.0}, {"date": "2021-02-12", "close": 1.225, "volume": 73324.0}, {"date": "2021-02-15", "close": 1.225, "volume": 35250.0}, {"date": "2021-02-16", "close": 1.195, "volume": 92198.0}, {"date": "2021-02-17", "close": 1.25, "volume": 120781.0}, {"date": "2021-02-18", "close": 1.25, "volume": 120532.0}, {"date": "2021-02-19", "close": 1.24, "volume": 162425.0}, {"date": "2021-02-22", "close": 1.24, "volume": 186986.0}, {"date": "2021-02-23", "close": 1.22, "volume": 127889.0}, {"date": "2021-02-24", "close": 1.22, "volume": 106766.0}, {"date": "2021-02-25", "close": 1.22, "volume": 71128.0}, {"date": "2021-02-26", "close": 1.23, "volume": 166815.0}, {"date": "2021-03-01", "close": 1.26, "volume": 47876.0}, {"date": "2021-03-02", "close": 1.245, "volume": 118658.0}, {"date": "2021-03-03", "close": 1.23, "volume": 64265.0}, {"date": "2021-03-04", "close": 1.2, "volume": 164356.0}, {"date": "2021-03-05", "close": 1.145, "volume": 152551.0}, {"date": "2021-03-08", "close": 1.135, "volume": 616071.0}, {"date": "2021-03-09", "close": 1.15, "volume": 99971.0}, {"date": "2021-03-10", "close": 1.12, "volume": 197192.0}, {"date": "2021-03-11", "close": 1.12, "volume": 153332.0}, {"date": "2021-03-12", "close": 1.12, "volume": 29505.0}, {"date": "2021-03-15", "close": 1.055, "volume": 1369487.0}, {"date": "2021-03-16", "close": 1.035, "volume": 1201574.0}, {"date": "2021-03-17", "close": 1.06, "volume": 1978628.0}, {"date": "2021-03-18", "close": 1.07, "volume": 1773982.0}, {"date": "2021-03-19", "close": 1.07, "volume": 4743716.0}, {"date": "2021-03-22", "close": 1.085, "volume": 626167.0}, {"date": "2021-03-23", "close": 1.095, "volume": 519191.0}, {"date": "2021-03-24", "close": 1.1, "volume": 478974.0}, {"date": "2021-03-25", "close": 1.1, "volume": 654529.0}, {"date": "2021-03-26", "close": 1.1, "volume": 236532.0}, {"date": "2021-03-29", "close": 1.13, "volume": 428857.0}, {"date": "2021-03-30", "close": 1.13, "volume": 227772.0}, {"date": "2021-03-31", "close": 1.1, "volume": 159656.0}, {"date": "2021-04-01", "close": 1.14, "volume": 421608.0}, {"date": "2021-04-06", "close": 1.14, "volume": 310989.0}, {"date": "2021-04-07", "close": 1.13, "volume": 184276.0}, {"date": "2021-04-08", "close": 1.145, "volume": 89218.0}, {"date": "2021-04-09", "close": 1.14, "volume": 300634.0}, {"date": "2021-04-12", "close": 1.16, "volume": 119043.0}, {"date": "2021-04-13", "close": 1.17, "volume": 316499.0}, {"date": "2021-04-14", "close": 1.14, "volume": 121892.0}, {"date": "2021-04-15", "close": 1.155, "volume": 152117.0}, {"date": "2021-04-16", "close": 1.145, "volume": 169500.0}, {"date": "2021-04-19", "close": 1.15, "volume": 185972.0}, {"date": "2021-04-20", "close": 1.15, "volume": 319774.0}, {"date": "2021-04-21", "close": 1.15, "volume": 74082.0}, {"date": "2021-04-22", "close": 1.185, "volume": 426745.0}, {"date": "2021-04-23", "close": 1.16, "volume": 26101.0}, {"date": "2021-04-26", "close": 1.2, "volume": 311953.0}, {"date": "2021-04-27", "close": 1.19, "volume": 264448.0}, {"date": "2021-04-28", "close": 1.215, "volume": 410754.0}, {"date": "2021-04-29", "close": 1.24, "volume": 232663.0}, {"date": "2021-04-30", "close": 1.205, "volume": 307072.0}, {"date": "2021-05-03", "close": 1.225, "volume": 225330.0}, {"date": "2021-05-04", "close": 1.2, "volume": 828547.0}, {"date": "2021-05-05", "close": 1.22, "volume": 572956.0}, {"date": "2021-05-06", "close": 1.25, "volume": 443532.0}, {"date": "2021-05-07", "close": 1.24, "volume": 71284.0}, {"date": "2021-05-10", "close": 1.24, "volume": 355683.0}, {"date": "2021-05-11", "close": 1.21, "volume": 134103.0}, {"date": "2021-05-12", "close": 1.215, "volume": 79502.0}, {"date": "2021-05-13", "close": 1.22, "volume": 53162.0}, {"date": "2021-05-14", "close": 1.23, "volume": 203225.0}, {"date": "2021-05-17", "close": 1.245, "volume": 2479389.0}, {"date": "2021-05-18", "close": 1.345, "volume": 1107901.0}, {"date": "2021-05-19", "close": 1.37, "volume": 3003179.0}, {"date": "2021-05-20", "close": 1.365, "volume": 807285.0}, {"date": "2021-05-21", "close": 1.38, "volume": 112191.0}, {"date": "2021-05-24", "close": 1.36, "volume": 345285.0}, {"date": "2021-05-25", "close": 1.4, "volume": 696030.0}, {"date": "2021-05-26", "close": 1.4, "volume": 319741.0}, {"date": "2021-05-27", "close": 1.44, "volume": 938920.0}, {"date": "2021-05-28", "close": 1.42, "volume": 238594.0}, {"date": "2021-05-31", "close": 1.425, "volume": 576982.0}, {"date": "2021-06-01", "close": 1.42, "volume": 139448.0}, {"date": "2021-06-02", "close": 1.425, "volume": 137157.0}, {"date": "2021-06-03", "close": 1.41, "volume": 107551.0}, {"date": "2021-06-04", "close": 1.405, "volume": 586733.0}, {"date": "2021-06-07", "close": 1.4, "volume": 195165.0}, {"date": "2021-06-08", "close": 1.39, "volume": 160932.0}, {"date": "2021-06-09", "close": 1.405, "volume": 456160.0}, {"date": "2021-06-10", "close": 1.4, "volume": 1153292.0}, {"date": "2021-06-11", "close": 1.395, "volume": 375316.0}, {"date": "2021-06-15", "close": 1.38, "volume": 442609.0}, {"date": "2021-06-16", "close": 1.365, "volume": 641468.0}, {"date": "2021-06-17", "close": 1.35, "volume": 279892.0}, {"date": "2021-06-18", "close": 1.34, "volume": 311790.0}, {"date": "2021-06-21", "close": 1.34, "volume": 307556.0}, {"date": "2021-06-22", "close": 1.365, "volume": 485103.0}, {"date": "2021-06-23", "close": 1.385, "volume": 1157226.0}, {"date": "2021-06-24", "close": 1.38, "volume": 345401.0}, {"date": "2021-06-25", "close": 1.375, "volume": 857529.0}, {"date": "2021-06-28", "close": 1.33, "volume": 339236.0}, {"date": "2021-06-29", "close": 1.34, "volume": 247265.0}, {"date": "2021-06-30", "close": 1.335, "volume": 226102.0}, {"date": "2021-07-01", "close": 1.385, "volume": 270194.0}, {"date": "2021-07-02", "close": 1.33, "volume": 347945.0}, {"date": "2021-07-05", "close": 1.34, "volume": 199083.0}, {"date": "2021-07-06", "close": 1.34, "volume": 164801.0}, {"date": "2021-07-07", "close": 1.33, "volume": 285522.0}, {"date": "2021-07-08", "close": 1.41, "volume": 1128582.0}, {"date": "2021-07-09", "close": 1.41, "volume": 247630.0}, {"date": "2021-07-12", "close": 1.395, "volume": 272908.0}, {"date": "2021-07-13", "close": 1.465, "volume": 204628.0}, {"date": "2021-07-14", "close": 1.475, "volume": 56809.0}, {"date": "2021-07-15", "close": 1.475, "volume": 196324.0}, {"date": "2021-07-16", "close": 1.43, "volume": 154935.0}, {"date": "2021-07-19", "close": 1.43, "volume": 163748.0}, {"date": "2021-07-20", "close": 1.42, "volume": 143099.0}, {"date": "2021-07-21", "close": 1.465, "volume": 567025.0}, {"date": "2021-07-22", "close": 1.515, "volume": 497494.0}, {"date": "2021-07-23", "close": 1.535, "volume": 218450.0}, {"date": "2021-07-26", "close": 1.605, "volume": 904337.0}, {"date": "2021-07-27", "close": 1.55, "volume": 152548.0}, {"date": "2021-07-28", "close": 1.52, "volume": 144608.0}, {"date": "2021-07-29", "close": 1.5, "volume": 148465.0}, {"date": "2021-07-30", "close": 1.46, "volume": 89308.0}, {"date": "2021-08-02", "close": 1.48, "volume": 93066.0}, {"date": "2021-08-03", "close": 1.5, "volume": 95077.0}, {"date": "2021-08-04", "close": 1.52, "volume": 118506.0}, {"date": "2021-08-05", "close": 1.515, "volume": 323601.0}, {"date": "2021-08-06", "close": 1.52, "volume": 287561.0}, {"date": "2021-08-09", "close": 1.565, "volume": 56618.0}, {"date": "2021-08-10", "close": 1.6, "volume": 396461.0}, {"date": "2021-08-11", "close": 1.605, "volume": 156580.0}, {"date": "2021-08-12", "close": 1.62, "volume": 517674.0}, {"date": "2021-08-13", "close": 1.615, "volume": 55864.0}, {"date": "2021-08-16", "close": 1.605, "volume": 194114.0}, {"date": "2021-08-17", "close": 1.615, "volume": 155460.0}, {"date": "2021-08-18", "close": 1.665, "volume": 310008.0}, {"date": "2021-08-19", "close": 1.65, "volume": 57936.0}, {"date": "2021-08-20", "close": 1.645, "volume": 195326.0}, {"date": "2021-08-23", "close": 1.625, "volume": 178364.0}, {"date": "2021-08-24", "close": 1.6, "volume": 65589.0}, {"date": "2021-08-25", "close": 1.64, "volume": 146691.0}, {"date": "2021-08-26", "close": 1.62, "volume": 2143262.0}, {"date": "2021-08-27", "close": 1.645, "volume": 165342.0}, {"date": "2021-08-30", "close": 1.7, "volume": 102280.0}, {"date": "2021-08-31", "close": 1.65, "volume": 297721.0}, {"date": "2021-09-01", "close": 1.67, "volume": 143800.0}, {"date": "2021-09-02", "close": 1.655, "volume": 1051110.0}, {"date": "2021-09-03", "close": 1.665, "volume": 80080.0}, {"date": "2021-09-06", "close": 1.68, "volume": 48915.0}, {"date": "2021-09-07", "close": 1.65, "volume": 100153.0}, {"date": "2021-09-08", "close": 1.685, "volume": 125875.0}, {"date": "2021-09-09", "close": 1.7, "volume": 382604.0}, {"date": "2021-09-10", "close": 1.73, "volume": 972563.0}, {"date": "2021-09-13", "close": 1.71, "volume": 166713.0}, {"date": "2021-09-14", "close": 1.67, "volume": 179958.0}, {"date": "2021-09-15", "close": 1.61, "volume": 177921.0}, {"date": "2021-09-16", "close": 1.66, "volume": 76081.0}, {"date": "2021-09-17", "close": 1.745, "volume": 257045.0}, {"date": "2021-09-20", "close": 1.64, "volume": 82030.0}, {"date": "2021-09-21", "close": 1.65, "volume": 144708.0}, {"date": "2021-09-22", "close": 1.63, "volume": 69242.0}, {"date": "2021-09-23", "close": 1.655, "volume": 134804.0}, {"date": "2021-09-24", "close": 1.65, "volume": 202874.0}, {"date": "2021-09-27", "close": 1.615, "volume": 43055.0}, {"date": "2021-09-28", "close": 1.62, "volume": 106312.0}, {"date": "2021-09-29", "close": 1.58, "volume": 79532.0}, {"date": "2021-09-30", "close": 1.585, "volume": 118140.0}, {"date": "2021-10-01", "close": 1.62, "volume": 94622.0}, {"date": "2021-10-04", "close": 1.68, "volume": 85447.0}, {"date": "2021-10-05", "close": 1.58, "volume": 108985.0}, {"date": "2021-10-06", "close": 1.67, "volume": 148742.0}, {"date": "2021-10-07", "close": 1.66, "volume": 143355.0}, {"date": "2021-10-08", "close": 1.62, "volume": 51780.0}, {"date": "2021-10-11", "close": 1.6, "volume": 125862.0}, {"date": "2021-10-12", "close": 1.6, "volume": 200486.0}, {"date": "2021-10-13", "close": 1.6, "volume": 86321.0}, {"date": "2021-10-14", "close": 1.595, "volume": 161213.0}, {"date": "2021-10-15", "close": 1.56, "volume": 56337.0}, {"date": "2021-10-18", "close": 1.58, "volume": 97031.0}, {"date": "2021-10-19", "close": 1.6, "volume": 105477.0}, {"date": "2021-10-20", "close": 1.62, "volume": 78689.0}, {"date": "2021-10-21", "close": 1.605, "volume": 41098.0}, {"date": "2021-10-22", "close": 1.62, "volume": 177529.0}, {"date": "2021-10-25", "close": 1.6, "volume": 84982.0}, {"date": "2021-10-26", "close": 1.61, "volume": 142337.0}, {"date": "2021-10-27", "close": 1.64, "volume": 96710.0}, {"date": "2021-10-28", "close": 1.625, "volume": 104217.0}, {"date": "2021-10-29", "close": 1.595, "volume": 56499.0}, {"date": "2021-11-01", "close": 1.6, "volume": 60216.0}, {"date": "2021-11-02", "close": 1.62, "volume": 66662.0}, {"date": "2021-11-03", "close": 1.7, "volume": 329442.0}, {"date": "2021-11-04", "close": 1.765, "volume": 1511777.0}, {"date": "2021-11-05", "close": 1.75, "volume": 31158.0}, {"date": "2021-11-08", "close": 1.72, "volume": 209539.0}, {"date": "2021-11-09", "close": 1.765, "volume": 594764.0}, {"date": "2021-11-10", "close": 1.73, "volume": 302167.0}, {"date": "2021-11-11", "close": 1.745, "volume": 69487.0}, {"date": "2021-11-12", "close": 1.75, "volume": 166039.0}, {"date": "2021-11-15", "close": 1.795, "volume": 293676.0}, {"date": "2021-11-16", "close": 1.88, "volume": 1556211.0}, {"date": "2021-11-17", "close": 1.96, "volume": 558041.0}, {"date": "2021-11-18", "close": 1.91, "volume": 193178.0}, {"date": "2021-11-19", "close": 1.93, "volume": 124718.0}, {"date": "2021-11-22", "close": 1.975, "volume": 318250.0}, {"date": "2021-11-23", "close": 1.985, "volume": 119847.0}, {"date": "2021-11-24", "close": 1.945, "volume": 80242.0}, {"date": "2021-11-25", "close": 1.995, "volume": 3227319.0}, {"date": "2021-11-26", "close": 2.0, "volume": 190982.0}, {"date": "2021-11-29", "close": 1.96, "volume": 122559.0}, {"date": "2021-11-30", "close": 2.05, "volume": 259403.0}, {"date": "2021-12-01", "close": 2.04, "volume": 75674.0}, {"date": "2021-12-02", "close": 1.98, "volume": 1438378.0}, {"date": "2021-12-03", "close": 2.09, "volume": 278234.0}, {"date": "2021-12-06", "close": 2.05, "volume": 301002.0}, {"date": "2021-12-07", "close": 2.05, "volume": 187308.0}, {"date": "2021-12-08", "close": 2.04, "volume": 208758.0}, {"date": "2021-12-09", "close": 2.11, "volume": 864355.0}, {"date": "2021-12-10", "close": 2.1, "volume": 380312.0}, {"date": "2021-12-13", "close": 2.1, "volume": 390330.0}, {"date": "2021-12-14", "close": 2.08, "volume": 283439.0}, {"date": "2021-12-15", "close": 1.885, "volume": 241540.0}, {"date": "2021-12-16", "close": 1.9, "volume": 148089.0}, {"date": "2021-12-17", "close": 1.87, "volume": 113785.0}, {"date": "2021-12-20", "close": 2.15, "volume": 1550055.0}, {"date": "2021-12-21", "close": 2.22, "volume": 871369.0}, {"date": "2021-12-22", "close": 2.27, "volume": 469785.0}, {"date": "2021-12-23", "close": 2.33, "volume": 330506.0}, {"date": "2021-12-24", "close": 2.35, "volume": 104305.0}, {"date": "2021-12-29", "close": 2.41, "volume": 589570.0}, {"date": "2021-12-30", "close": 2.4, "volume": 98327.0}, {"date": "2021-12-31", "close": 2.31, "volume": 52600.0}, {"date": "2022-01-04", "close": 2.29, "volume": 130618.0}, {"date": "2022-01-05", "close": 2.39, "volume": 226419.0}, {"date": "2022-01-06", "close": 2.39, "volume": 286918.0}, {"date": "2022-01-07", "close": 2.3, "volume": 115959.0}, {"date": "2022-01-10", "close": 2.32, "volume": 88932.0}, {"date": "2022-01-11", "close": 2.38, "volume": 75895.0}, {"date": "2022-01-12", "close": 2.3, "volume": 130293.0}, {"date": "2022-01-13", "close": 2.3, "volume": 92628.0}, {"date": "2022-01-14", "close": 2.29, "volume": 216826.0}, {"date": "2022-01-17", "close": 2.27, "volume": 127977.0}, {"date": "2022-01-18", "close": 2.31, "volume": 110423.0}, {"date": "2022-01-19", "close": 2.22, "volume": 47379.0}, {"date": "2022-01-20", "close": 2.24, "volume": 282487.0}, {"date": "2022-01-21", "close": 2.16, "volume": 109681.0}, {"date": "2022-01-24", "close": 2.28, "volume": 615865.0}, {"date": "2022-01-25", "close": 2.18, "volume": 436553.0}, {"date": "2022-01-27", "close": 2.22, "volume": 625837.0}, {"date": "2022-01-28", "close": 2.22, "volume": 527784.0}, {"date": "2022-01-31", "close": 2.31, "volume": 278705.0}, {"date": "2022-02-01", "close": 2.38, "volume": 186556.0}, {"date": "2022-02-02", "close": 2.38, "volume": 1407318.0}, {"date": "2022-02-03", "close": 2.3, "volume": 282905.0}, {"date": "2022-02-04", "close": 2.37, "volume": 280116.0}, {"date": "2022-02-07", "close": 2.35, "volume": 100758.0}, {"date": "2022-02-08", "close": 2.39, "volume": 119595.0}, {"date": "2022-02-09", "close": 2.4, "volume": 418446.0}, {"date": "2022-02-10", "close": 2.37, "volume": 102618.0}, {"date": "2022-02-11", "close": 2.38, "volume": 200142.0}, {"date": "2022-02-14", "close": 2.29, "volume": 258241.0}, {"date": "2022-02-15", "close": 2.29, "volume": 217784.0}, {"date": "2022-02-16", "close": 2.25, "volume": 54118.0}, {"date": "2022-02-17", "close": 2.29, "volume": 174962.0}, {"date": "2022-02-18", "close": 2.32, "volume": 172415.0}, {"date": "2022-02-21", "close": 2.26, "volume": 396465.0}, {"date": "2022-02-22", "close": 2.23, "volume": 490776.0}, {"date": "2022-02-23", "close": 2.28, "volume": 135535.0}, {"date": "2022-02-24", "close": 2.25, "volume": 167221.0}, {"date": "2022-02-25", "close": 2.34, "volume": 997067.0}, {"date": "2022-02-28", "close": 2.31, "volume": 359077.0}, {"date": "2022-03-01", "close": 2.33, "volume": 222121.0}, {"date": "2022-03-02", "close": 2.4, "volume": 272792.0}, {"date": "2022-03-03", "close": 2.4, "volume": 228406.0}, {"date": "2022-03-04", "close": 2.28, "volume": 149816.0}, {"date": "2022-03-07", "close": 2.2, "volume": 205822.0}, {"date": "2022-03-08", "close": 2.06, "volume": 199790.0}, {"date": "2022-03-09", "close": 2.12, "volume": 173460.0}, {"date": "2022-03-10", "close": 2.17, "volume": 65644.0}, {"date": "2022-03-11", "close": 2.12, "volume": 575906.0}, {"date": "2022-03-14", "close": 2.2, "volume": 192352.0}, {"date": "2022-03-15", "close": 2.26, "volume": 119250.0}, {"date": "2022-03-16", "close": 2.31, "volume": 10829117.0}, {"date": "2022-03-17", "close": 2.43, "volume": 390876.0}, {"date": "2022-03-18", "close": 2.5, "volume": 1293263.0}, {"date": "2022-03-21", "close": 2.45, "volume": 840752.0}, {"date": "2022-03-22", "close": 2.47, "volume": 260589.0}, {"date": "2022-03-23", "close": 2.47, "volume": 260163.0}, {"date": "2022-03-24", "close": 2.46, "volume": 189744.0}, {"date": "2022-03-25", "close": 2.4, "volume": 124192.0}, {"date": "2022-03-28", "close": 2.33, "volume": 269070.0}, {"date": "2022-03-29", "close": 2.32, "volume": 290982.0}, {"date": "2022-03-30", "close": 2.49, "volume": 266643.0}, {"date": "2022-03-31", "close": 2.43, "volume": 248403.0}, {"date": "2022-04-01", "close": 2.5, "volume": 118969.0}, {"date": "2022-04-04", "close": 2.43, "volume": 869301.0}, {"date": "2022-04-05", "close": 2.46, "volume": 1721770.0}, {"date": "2022-04-06", "close": 2.52, "volume": 271996.0}, {"date": "2022-04-07", "close": 2.48, "volume": 122895.0}, {"date": "2022-04-08", "close": 2.41, "volume": 93980.0}, {"date": "2022-04-11", "close": 2.46, "volume": 258172.0}, {"date": "2022-04-12", "close": 2.45, "volume": 107798.0}, {"date": "2022-04-13", "close": 2.41, "volume": 93988.0}, {"date": "2022-04-14", "close": 2.51, "volume": 356182.0}, {"date": "2022-04-19", "close": 2.55, "volume": 1552735.0}, {"date": "2022-04-20", "close": 2.53, "volume": 232041.0}, {"date": "2022-04-21", "close": 2.55, "volume": 288115.0}, {"date": "2022-04-22", "close": 2.51, "volume": 140106.0}, {"date": "2022-04-26", "close": 2.46, "volume": 263126.0}, {"date": "2022-04-27", "close": 2.44, "volume": 808503.0}, {"date": "2022-04-28", "close": 2.49, "volume": 179381.0}, {"date": "2022-04-29", "close": 2.56, "volume": 203379.0}, {"date": "2022-05-02", "close": 2.48, "volume": 158405.0}, {"date": "2022-05-03", "close": 2.43, "volume": 69923.0}, {"date": "2022-05-04", "close": 2.39, "volume": 143361.0}, {"date": "2022-05-05", "close": 2.4, "volume": 286620.0}, {"date": "2022-05-06", "close": 2.46, "volume": 977611.0}, {"date": "2022-05-09", "close": 2.39, "volume": 524729.0}, {"date": "2022-05-10", "close": 2.4, "volume": 1978910.0}, {"date": "2022-05-11", "close": 2.37, "volume": 228464.0}, {"date": "2022-05-12", "close": 2.35, "volume": 262708.0}, {"date": "2022-05-13", "close": 2.45, "volume": 251253.0}, {"date": "2022-05-16", "close": 2.48, "volume": 444287.0}, {"date": "2022-05-17", "close": 2.7, "volume": 2166089.0}, {"date": "2022-05-18", "close": 2.6, "volume": 1083187.0}, {"date": "2022-05-19", "close": 2.52, "volume": 628966.0}, {"date": "2022-05-20", "close": 2.59, "volume": 672739.0}, {"date": "2022-05-23", "close": 2.58, "volume": 451921.0}, {"date": "2022-05-24", "close": 2.5, "volume": 817962.0}, {"date": "2022-05-25", "close": 2.49, "volume": 307229.0}, {"date": "2022-05-26", "close": 2.42, "volume": 288289.0}, {"date": "2022-05-27", "close": 2.43, "volume": 222169.0}, {"date": "2022-05-30", "close": 2.4, "volume": 242309.0}, {"date": "2022-05-31", "close": 2.43, "volume": 188076.0}, {"date": "2022-06-01", "close": 2.45, "volume": 268854.0}, {"date": "2022-06-02", "close": 2.45, "volume": 201121.0}, {"date": "2022-06-03", "close": 2.42, "volume": 636329.0}, {"date": "2022-06-06", "close": 2.41, "volume": 1245191.0}, {"date": "2022-06-07", "close": 2.27, "volume": 460920.0}, {"date": "2022-06-08", "close": 2.18, "volume": 1657168.0}, {"date": "2022-06-09", "close": 2.26, "volume": 370987.0}, {"date": "2022-06-10", "close": 2.19, "volume": 517206.0}, {"date": "2022-06-14", "close": 2.09, "volume": 708532.0}, {"date": "2022-06-15", "close": 2.13, "volume": 872647.0}, {"date": "2022-06-16", "close": 2.15, "volume": 1235083.0}, {"date": "2022-06-17", "close": 2.14, "volume": 481305.0}, {"date": "2022-06-20", "close": 2.14, "volume": 515684.0}, {"date": "2022-06-21", "close": 2.14, "volume": 134801.0}, {"date": "2022-06-22", "close": 2.2, "volume": 722371.0}, {"date": "2022-06-23", "close": 2.23, "volume": 393198.0}, {"date": "2022-06-24", "close": 2.25, "volume": 376882.0}, {"date": "2022-06-27", "close": 2.26, "volume": 1823569.0}, {"date": "2022-06-28", "close": 2.31, "volume": 329532.0}, {"date": "2022-06-29", "close": 2.24, "volume": 184062.0}, {"date": "2022-06-30", "close": 2.29, "volume": 235859.0}, {"date": "2022-07-01", "close": 2.25, "volume": 489717.0}, {"date": "2022-07-04", "close": 2.34, "volume": 84263.0}, {"date": "2022-07-05", "close": 2.33, "volume": 224853.0}, {"date": "2022-07-06", "close": 2.42, "volume": 148216.0}, {"date": "2022-07-07", "close": 2.49, "volume": 345012.0}, {"date": "2022-07-08", "close": 2.42, "volume": 239438.0}, {"date": "2022-07-11", "close": 2.42, "volume": 121479.0}, {"date": "2022-07-12", "close": 2.42, "volume": 126364.0}, {"date": "2022-07-13", "close": 2.5, "volume": 434024.0}, {"date": "2022-07-14", "close": 2.56, "volume": 293310.0}, {"date": "2022-07-15", "close": 2.59, "volume": 227943.0}, {"date": "2022-07-18", "close": 2.55, "volume": 1177461.0}, {"date": "2022-07-19", "close": 2.54, "volume": 168771.0}, {"date": "2022-07-20", "close": 2.57, "volume": 739216.0}, {"date": "2022-07-21", "close": 2.59, "volume": 1447812.0}, {"date": "2022-07-22", "close": 2.52, "volume": 984903.0}, {"date": "2022-07-25", "close": 2.6, "volume": 527715.0}, {"date": "2022-07-26", "close": 2.6, "volume": 231615.0}, {"date": "2022-07-27", "close": 2.55, "volume": 284412.0}, {"date": "2022-07-28", "close": 2.6, "volume": 688796.0}, {"date": "2022-07-29", "close": 2.72, "volume": 1222731.0}, {"date": "2022-08-01", "close": 2.77, "volume": 1237845.0}, {"date": "2022-08-02", "close": 2.76, "volume": 813925.0}, {"date": "2022-08-03", "close": 2.78, "volume": 1058081.0}, {"date": "2022-08-04", "close": 2.83, "volume": 499361.0}, {"date": "2022-08-05", "close": 2.77, "volume": 439374.0}, {"date": "2022-08-08", "close": 2.79, "volume": 225849.0}, {"date": "2022-08-09", "close": 2.78, "volume": 1501855.0}, {"date": "2022-08-10", "close": 2.77, "volume": 624602.0}, {"date": "2022-08-11", "close": 2.61, "volume": 390344.0}, {"date": "2022-08-12", "close": 2.68, "volume": 327890.0}, {"date": "2022-08-15", "close": 2.63, "volume": 358173.0}, {"date": "2022-08-16", "close": 2.58, "volume": 478476.0}, {"date": "2022-08-17", "close": 2.58, "volume": 566273.0}, {"date": "2022-08-18", "close": 2.63, "volume": 597703.0}, {"date": "2022-08-19", "close": 2.65, "volume": 315013.0}, {"date": "2022-08-22", "close": 2.65, "volume": 219870.0}, {"date": "2022-08-23", "close": 2.66, "volume": 206379.0}, {"date": "2022-08-24", "close": 2.68, "volume": 560164.0}, {"date": "2022-08-25", "close": 2.64, "volume": 140608.0}, {"date": "2022-08-26", "close": 2.62, "volume": 112489.0}, {"date": "2022-08-29", "close": 2.58, "volume": 307466.0}, {"date": "2022-08-30", "close": 2.62, "volume": 147591.0}, {"date": "2022-08-31", "close": 2.64, "volume": 323255.0}, {"date": "2022-09-01", "close": 2.63, "volume": 95594.0}, {"date": "2022-09-02", "close": 2.64, "volume": 290330.0}, {"date": "2022-09-05", "close": 2.65, "volume": 461595.0}, {"date": "2022-09-06", "close": 2.66, "volume": 586399.0}, {"date": "2022-09-07", "close": 2.7, "volume": 496340.0}, {"date": "2022-09-08", "close": 2.72, "volume": 500265.0}, {"date": "2022-09-09", "close": 2.72, "volume": 7044856.0}, {"date": "2022-09-12", "close": 2.73, "volume": 1069641.0}, {"date": "2022-09-13", "close": 2.73, "volume": 413757.0}, {"date": "2022-09-14", "close": 2.63, "volume": 374523.0}, {"date": "2022-09-15", "close": 2.53, "volume": 998224.0}, {"date": "2022-09-16", "close": 2.45, "volume": 6835022.0}, {"date": "2022-09-19", "close": 2.53, "volume": 732716.0}, {"date": "2022-09-20", "close": 2.53, "volume": 284778.0}, {"date": "2022-09-21", "close": 2.55, "volume": 459910.0}, {"date": "2022-09-23", "close": 2.47, "volume": 906821.0}, {"date": "2022-09-26", "close": 2.46, "volume": 240143.0}, {"date": "2022-09-27", "close": 2.46, "volume": 464727.0}, {"date": "2022-09-28", "close": 2.48, "volume": 463444.0}, {"date": "2022-09-29", "close": 2.58, "volume": 803571.0}, {"date": "2022-09-30", "close": 2.52, "volume": 680359.0}, {"date": "2022-10-03", "close": 2.44, "volume": 251358.0}, {"date": "2022-10-04", "close": 2.56, "volume": 438078.0}, {"date": "2022-10-05", "close": 2.67, "volume": 679278.0}, {"date": "2022-10-06", "close": 2.67, "volume": 386003.0}, {"date": "2022-10-07", "close": 2.57, "volume": 405525.0}, {"date": "2022-10-10", "close": 2.51, "volume": 190362.0}, {"date": "2022-10-11", "close": 2.48, "volume": 305140.0}, {"date": "2022-10-12", "close": 2.47, "volume": 682341.0}, {"date": "2022-10-13", "close": 2.52, "volume": 397975.0}, {"date": "2022-10-14", "close": 2.57, "volume": 233785.0}, {"date": "2022-10-17", "close": 2.58, "volume": 434156.0}, {"date": "2022-10-18", "close": 2.61, "volume": 493664.0}, {"date": "2022-10-19", "close": 2.6, "volume": 739956.0}, {"date": "2022-10-20", "close": 2.59, "volume": 281543.0}, {"date": "2022-10-21", "close": 2.58, "volume": 367644.0}, {"date": "2022-10-24", "close": 2.57, "volume": 423283.0}, {"date": "2022-10-25", "close": 2.54, "volume": 557759.0}, {"date": "2022-10-26", "close": 2.53, "volume": 831374.0}, {"date": "2022-10-27", "close": 2.6, "volume": 420190.0}, {"date": "2022-10-28", "close": 2.6, "volume": 358442.0}, {"date": "2022-10-31", "close": 2.66, "volume": 590249.0}, {"date": "2022-11-01", "close": 2.65, "volume": 182387.0}, {"date": "2022-11-02", "close": 2.73, "volume": 749026.0}, {"date": "2022-11-03", "close": 2.71, "volume": 632575.0}, {"date": "2022-11-04", "close": 2.68, "volume": 520571.0}, {"date": "2022-11-07", "close": 2.75, "volume": 1238006.0}, {"date": "2022-11-08", "close": 2.75, "volume": 1649459.0}, {"date": "2022-11-09", "close": 2.76, "volume": 1611589.0}, {"date": "2022-11-10", "close": 2.69, "volume": 680798.0}, {"date": "2022-11-11", "close": 2.66, "volume": 900652.0}, {"date": "2022-11-14", "close": 2.71, "volume": 726635.0}, {"date": "2022-11-15", "close": 2.6, "volume": 1181386.0}, {"date": "2022-11-16", "close": 2.6, "volume": 592365.0}, {"date": "2022-11-17", "close": 2.57, "volume": 331730.0}, {"date": "2022-11-18", "close": 2.57, "volume": 376770.0}, {"date": "2022-11-21", "close": 2.49, "volume": 1765430.0}, {"date": "2022-11-22", "close": 2.51, "volume": 495789.0}, {"date": "2022-11-23", "close": 2.55, "volume": 915130.0}, {"date": "2022-11-24", "close": 2.47, "volume": 481724.0}, {"date": "2022-11-25", "close": 2.46, "volume": 401232.0}, {"date": "2022-11-28", "close": 2.44, "volume": 205973.0}, {"date": "2022-11-29", "close": 2.42, "volume": 297525.0}, {"date": "2022-11-30", "close": 2.44, "volume": 502627.0}, {"date": "2022-12-01", "close": 2.44, "volume": 336219.0}, {"date": "2022-12-02", "close": 2.42, "volume": 302916.0}, {"date": "2022-12-05", "close": 2.44, "volume": 608780.0}, {"date": "2022-12-06", "close": 2.4, "volume": 445076.0}, {"date": "2022-12-07", "close": 2.38, "volume": 648997.0}, {"date": "2022-12-08", "close": 2.39, "volume": 175001.0}, {"date": "2022-12-09", "close": 2.35, "volume": 231084.0}, {"date": "2022-12-12", "close": 2.36, "volume": 259184.0}, {"date": "2022-12-13", "close": 2.35, "volume": 213172.0}, {"date": "2022-12-14", "close": 2.38, "volume": 230734.0}, {"date": "2022-12-15", "close": 2.41, "volume": 504982.0}, {"date": "2022-12-16", "close": 2.36, "volume": 327618.0}, {"date": "2022-12-19", "close": 2.31, "volume": 246120.0}, {"date": "2022-12-20", "close": 2.31, "volume": 242922.0}, {"date": "2022-12-21", "close": 2.33, "volume": 125426.0}, {"date": "2022-12-22", "close": 2.37, "volume": 500225.0}, {"date": "2022-12-23", "close": 2.35, "volume": 350813.0}, {"date": "2022-12-28", "close": 2.39, "volume": 242893.0}, {"date": "2022-12-29", "close": 2.39, "volume": 142997.0}, {"date": "2022-12-30", "close": 2.38, "volume": 125301.0}, {"date": "2023-01-03", "close": 2.35, "volume": 151799.0}, {"date": "2023-01-04", "close": 2.41, "volume": 274421.0}, {"date": "2023-01-05", "close": 2.4, "volume": 130739.0}, {"date": "2023-01-06", "close": 2.37, "volume": 212177.0}, {"date": "2023-01-09", "close": 2.44, "volume": 363874.0}, {"date": "2023-01-10", "close": 2.36, "volume": 186998.0}, {"date": "2023-01-11", "close": 2.36, "volume": 103799.0}, {"date": "2023-01-12", "close": 2.41, "volume": 147929.0}, {"date": "2023-01-13", "close": 2.41, "volume": 157289.0}, {"date": "2023-01-16", "close": 2.38, "volume": 190183.0}, {"date": "2023-01-17", "close": 2.4, "volume": 82390.0}, {"date": "2023-01-18", "close": 2.4, "volume": 563729.0}, {"date": "2023-01-19", "close": 2.42, "volume": 407289.0}, {"date": "2023-01-20", "close": 2.38, "volume": 71094.0}, {"date": "2023-01-23", "close": 2.39, "volume": 327069.0}, {"date": "2023-01-24", "close": 2.23, "volume": 1626150.0}, {"date": "2023-01-25", "close": 2.08, "volume": 2105924.0}, {"date": "2023-01-27", "close": 2.0, "volume": 959128.0}, {"date": "2023-01-30", "close": 1.97, "volume": 735909.0}, {"date": "2023-01-31", "close": 1.97, "volume": 860898.0}, {"date": "2023-02-01", "close": 2.02, "volume": 833047.0}, {"date": "2023-02-02", "close": 1.97, "volume": 657730.0}, {"date": "2023-02-03", "close": 2.02, "volume": 589448.0}, {"date": "2023-02-06", "close": 1.98, "volume": 436433.0}, {"date": "2023-02-07", "close": 1.99, "volume": 264252.0}, {"date": "2023-02-08", "close": 2.0, "volume": 333410.0}, {"date": "2023-02-09", "close": 1.97, "volume": 170395.0}, {"date": "2023-02-10", "close": 1.95, "volume": 310561.0}, {"date": "2023-02-13", "close": 1.955, "volume": 158735.0}, {"date": "2023-02-14", "close": 1.95, "volume": 459141.0}, {"date": "2023-02-15", "close": 1.97, "volume": 114286.0}, {"date": "2023-02-16", "close": 1.97, "volume": 361077.0}, {"date": "2023-02-17", "close": 1.935, "volume": 184105.0}, {"date": "2023-02-20", "close": 1.95, "volume": 184226.0}, {"date": "2023-02-21", "close": 1.915, "volume": 142386.0}, {"date": "2023-02-22", "close": 1.86, "volume": 263503.0}, {"date": "2023-02-23", "close": 1.875, "volume": 190632.0}, {"date": "2023-02-24", "close": 1.895, "volume": 313792.0}, {"date": "2023-02-27", "close": 1.93, "volume": 125298.0}, {"date": "2023-02-28", "close": 1.925, "volume": 83311.0}, {"date": "2023-03-01", "close": 1.925, "volume": 126432.0}, {"date": "2023-03-02", "close": 1.85, "volume": 93054.0}, {"date": "2023-03-03", "close": 1.855, "volume": 116327.0}, {"date": "2023-03-06", "close": 1.85, "volume": 98516.0}, {"date": "2023-03-07", "close": 1.85, "volume": 109586.0}, {"date": "2023-03-08", "close": 1.875, "volume": 721797.0}, {"date": "2023-03-09", "close": 1.865, "volume": 225012.0}, {"date": "2023-03-10", "close": 1.855, "volume": 149719.0}, {"date": "2023-03-13", "close": 1.8, "volume": 817769.0}, {"date": "2023-03-14", "close": 1.81, "volume": 197006.0}, {"date": "2023-03-15", "close": 1.835, "volume": 155160.0}, {"date": "2023-03-16", "close": 1.82, "volume": 120942.0}, {"date": "2023-03-17", "close": 1.955, "volume": 469625.0}, {"date": "2023-03-20", "close": 1.85, "volume": 480404.0}, {"date": "2023-03-21", "close": 1.77, "volume": 472421.0}, {"date": "2023-03-22", "close": 1.78, "volume": 390735.0}, {"date": "2023-03-23", "close": 1.6, "volume": 2583111.0}, {"date": "2023-03-24", "close": 1.52, "volume": 955145.0}, {"date": "2023-03-27", "close": 1.51, "volume": 472780.0}, {"date": "2023-03-28", "close": 1.56, "volume": 553458.0}, {"date": "2023-03-29", "close": 1.535, "volume": 210949.0}, {"date": "2023-03-30", "close": 1.55, "volume": 1246460.0}, {"date": "2023-03-31", "close": 1.565, "volume": 716631.0}, {"date": "2023-04-03", "close": 1.55, "volume": 1320877.0}, {"date": "2023-04-04", "close": 1.57, "volume": 310835.0}, {"date": "2023-04-05", "close": 1.545, "volume": 1396629.0}, {"date": "2023-04-06", "close": 1.52, "volume": 2600233.0}, {"date": "2023-04-11", "close": 1.55, "volume": 317204.0}, {"date": "2023-04-12", "close": 1.48, "volume": 644046.0}, {"date": "2023-04-13", "close": 1.475, "volume": 1019592.0}, {"date": "2023-04-14", "close": 1.46, "volume": 611763.0}, {"date": "2023-04-17", "close": 1.46, "volume": 493923.0}, {"date": "2023-04-18", "close": 1.445, "volume": 486636.0}, {"date": "2023-04-19", "close": 1.41, "volume": 943164.0}, {"date": "2023-04-20", "close": 1.43, "volume": 4665540.0}, {"date": "2023-04-21", "close": 1.44, "volume": 292450.0}, {"date": "2023-04-24", "close": 1.49, "volume": 928941.0}, {"date": "2023-04-26", "close": 1.46, "volume": 527958.0}, {"date": "2023-04-27", "close": 1.435, "volume": 369680.0}, {"date": "2023-04-28", "close": 1.425, "volume": 881060.0}, {"date": "2023-05-01", "close": 1.44, "volume": 687064.0}, {"date": "2023-05-02", "close": 1.45, "volume": 300235.0}, {"date": "2023-05-03", "close": 1.47, "volume": 415166.0}, {"date": "2023-05-04", "close": 1.46, "volume": 205657.0}, {"date": "2023-05-05", "close": 1.46, "volume": 171183.0}, {"date": "2023-05-08", "close": 1.47, "volume": 385804.0}, {"date": "2023-05-09", "close": 1.5, "volume": 511348.0}, {"date": "2023-05-10", "close": 1.48, "volume": 191459.0}, {"date": "2023-05-11", "close": 1.475, "volume": 121890.0}, {"date": "2023-05-12", "close": 1.545, "volume": 2432054.0}, {"date": "2023-05-15", "close": 1.53, "volume": 299849.0}, {"date": "2023-05-16", "close": 1.52, "volume": 188768.0}, {"date": "2023-05-17", "close": 1.53, "volume": 215978.0}, {"date": "2023-05-18", "close": 1.495, "volume": 299076.0}, {"date": "2023-05-19", "close": 1.515, "volume": 1320612.0}, {"date": "2023-05-22", "close": 1.54, "volume": 382318.0}, {"date": "2023-05-23", "close": 1.85, "volume": 2944706.0}, {"date": "2023-05-24", "close": 1.765, "volume": 1712855.0}, {"date": "2023-05-25", "close": 1.835, "volume": 1394389.0}, {"date": "2023-05-26", "close": 1.8, "volume": 1037433.0}, {"date": "2023-05-29", "close": 1.855, "volume": 461013.0}, {"date": "2023-05-30", "close": 1.84, "volume": 1149679.0}, {"date": "2023-05-31", "close": 1.83, "volume": 820757.0}, {"date": "2023-06-01", "close": 1.81, "volume": 1399683.0}, {"date": "2023-06-02", "close": 1.865, "volume": 316926.0}, {"date": "2023-06-05", "close": 1.895, "volume": 623381.0}, {"date": "2023-06-06", "close": 1.875, "volume": 648413.0}, {"date": "2023-06-07", "close": 1.89, "volume": 257318.0}, {"date": "2023-06-08", "close": 1.87, "volume": 519173.0}, {"date": "2023-06-09", "close": 1.845, "volume": 564646.0}, {"date": "2023-06-13", "close": 1.92, "volume": 1900833.0}, {"date": "2023-06-14", "close": 1.955, "volume": 1513429.0}, {"date": "2023-06-15", "close": 1.96, "volume": 539992.0}, {"date": "2023-06-16", "close": 1.97, "volume": 625300.0}, {"date": "2023-06-19", "close": 1.91, "volume": 163779.0}, {"date": "2023-06-20", "close": 1.96, "volume": 301183.0}, {"date": "2023-06-21", "close": 1.92, "volume": 451086.0}, {"date": "2023-06-22", "close": 1.86, "volume": 655864.0}, {"date": "2023-06-23", "close": 1.89, "volume": 316934.0}, {"date": "2023-06-26", "close": 1.885, "volume": 228594.0}, {"date": "2023-06-27", "close": 1.915, "volume": 393429.0}, {"date": "2023-06-28", "close": 1.97, "volume": 730713.0}, {"date": "2023-06-29", "close": 1.955, "volume": 268089.0}, {"date": "2023-06-30", "close": 1.98, "volume": 374852.0}, {"date": "2023-07-03", "close": 1.945, "volume": 167886.0}, {"date": "2023-07-04", "close": 2.01, "volume": 384825.0}, {"date": "2023-07-05", "close": 1.99, "volume": 168610.0}, {"date": "2023-07-06", "close": 1.9, "volume": 401990.0}, {"date": "2023-07-07", "close": 1.865, "volume": 282965.0}, {"date": "2023-07-10", "close": 1.895, "volume": 204596.0}, {"date": "2023-07-11", "close": 1.865, "volume": 257954.0}, {"date": "2023-07-12", "close": 1.925, "volume": 358155.0}, {"date": "2023-07-13", "close": 1.89, "volume": 345216.0}, {"date": "2023-07-14", "close": 1.915, "volume": 83948.0}, {"date": "2023-07-17", "close": 1.94, "volume": 386040.0}, {"date": "2023-07-18", "close": 1.93, "volume": 197111.0}, {"date": "2023-07-19", "close": 2.02, "volume": 1053966.0}, {"date": "2023-07-20", "close": 2.01, "volume": 300638.0}, {"date": "2023-07-21", "close": 2.1, "volume": 688349.0}, {"date": "2023-07-24", "close": 2.1, "volume": 1147615.0}, {"date": "2023-07-25", "close": 2.11, "volume": 281163.0}, {"date": "2023-07-26", "close": 2.1, "volume": 1201766.0}, {"date": "2023-07-27", "close": 2.1, "volume": 352558.0}, {"date": "2023-07-28", "close": 2.11, "volume": 184112.0}, {"date": "2023-07-31", "close": 2.1, "volume": 229398.0}, {"date": "2023-08-01", "close": 2.07, "volume": 192336.0}, {"date": "2023-08-02", "close": 2.09, "volume": 312400.0}, {"date": "2023-08-03", "close": 2.05, "volume": 390590.0}, {"date": "2023-08-04", "close": 2.07, "volume": 221959.0}, {"date": "2023-08-07", "close": 2.03, "volume": 88749.0}, {"date": "2023-08-08", "close": 2.02, "volume": 332230.0}, {"date": "2023-08-09", "close": 1.985, "volume": 306642.0}, {"date": "2023-08-10", "close": 1.98, "volume": 905868.0}, {"date": "2023-08-11", "close": 1.935, "volume": 194969.0}, {"date": "2023-08-14", "close": 1.915, "volume": 342013.0}, {"date": "2023-08-15", "close": 1.935, "volume": 653241.0}, {"date": "2023-08-16", "close": 1.855, "volume": 534830.0}, {"date": "2023-08-17", "close": 1.87, "volume": 275914.0}, {"date": "2023-08-18", "close": 1.875, "volume": 195701.0}, {"date": "2023-08-21", "close": 1.83, "volume": 206654.0}, {"date": "2023-08-22", "close": 1.87, "volume": 154679.0}, {"date": "2023-08-23", "close": 1.855, "volume": 92451.0}, {"date": "2023-08-24", "close": 1.845, "volume": 78509.0}, {"date": "2023-08-25", "close": 1.83, "volume": 206875.0}, {"date": "2023-08-28", "close": 1.805, "volume": 86438.0}, {"date": "2023-08-29", "close": 1.8, "volume": 114878.0}, {"date": "2023-08-30", "close": 1.815, "volume": 189469.0}, {"date": "2023-08-31", "close": 1.73, "volume": 5792933.0}, {"date": "2023-09-01", "close": 1.86, "volume": 247536.0}, {"date": "2023-09-04", "close": 1.845, "volume": 125823.0}, {"date": "2023-09-05", "close": 1.87, "volume": 220190.0}, {"date": "2023-09-06", "close": 1.84, "volume": 395111.0}, {"date": "2023-09-07", "close": 1.83, "volume": 375741.0}, {"date": "2023-09-08", "close": 1.785, "volume": 344194.0}, {"date": "2023-09-11", "close": 1.82, "volume": 333510.0}, {"date": "2023-09-12", "close": 1.865, "volume": 390753.0}, {"date": "2023-09-13", "close": 1.845, "volume": 138879.0}, {"date": "2023-09-14", "close": 1.88, "volume": 457955.0}, {"date": "2023-09-15", "close": 1.95, "volume": 788314.0}, {"date": "2023-09-18", "close": 1.895, "volume": 321019.0}, {"date": "2023-09-19", "close": 1.86, "volume": 337832.0}, {"date": "2023-09-20", "close": 1.805, "volume": 152328.0}, {"date": "2023-09-21", "close": 1.77, "volume": 237237.0}, {"date": "2023-09-22", "close": 1.695, "volume": 110461.0}, {"date": "2023-09-25", "close": 1.725, "volume": 274315.0}, {"date": "2023-09-26", "close": 1.725, "volume": 70489.0}, {"date": "2023-09-27", "close": 1.76, "volume": 860207.0}, {"date": "2023-09-28", "close": 1.71, "volume": 325753.0}, {"date": "2023-09-29", "close": 1.74, "volume": 111977.0}, {"date": "2023-10-02", "close": 1.725, "volume": 21382.0}, {"date": "2023-10-03", "close": 1.7, "volume": 285227.0}, {"date": "2023-10-04", "close": 1.655, "volume": 225658.0}, {"date": "2023-10-05", "close": 1.655, "volume": 497835.0}, {"date": "2023-10-06", "close": 1.67, "volume": 199361.0}, {"date": "2023-10-09", "close": 1.665, "volume": 80892.0}, {"date": "2023-10-10", "close": 1.725, "volume": 74620.0}, {"date": "2023-10-11", "close": 1.73, "volume": 123924.0}, {"date": "2023-10-12", "close": 1.765, "volume": 1628798.0}, {"date": "2023-10-13", "close": 1.785, "volume": 91932.0}, {"date": "2023-10-16", "close": 1.685, "volume": 207327.0}, {"date": "2023-10-17", "close": 1.665, "volume": 260447.0}, {"date": "2023-10-18", "close": 1.67, "volume": 136232.0}, {"date": "2023-10-19", "close": 1.655, "volume": 116860.0}, {"date": "2023-10-20", "close": 1.655, "volume": 164615.0}, {"date": "2023-10-23", "close": 1.62, "volume": 226222.0}, {"date": "2023-10-24", "close": 1.575, "volume": 767617.0}, {"date": "2023-10-25", "close": 1.55, "volume": 151532.0}, {"date": "2023-10-26", "close": 1.515, "volume": 289175.0}, {"date": "2023-10-27", "close": 1.5, "volume": 359719.0}, {"date": "2023-10-30", "close": 1.52, "volume": 341907.0}, {"date": "2023-10-31", "close": 1.54, "volume": 134616.0}, {"date": "2023-11-01", "close": 1.52, "volume": 218709.0}, {"date": "2023-11-02", "close": 1.555, "volume": 67093.0}, {"date": "2023-11-03", "close": 1.555, "volume": 126748.0}, {"date": "2023-11-06", "close": 1.565, "volume": 79823.0}, {"date": "2023-11-07", "close": 1.545, "volume": 60272.0}, {"date": "2023-11-08", "close": 1.535, "volume": 83370.0}, {"date": "2023-11-09", "close": 1.56, "volume": 235795.0}, {"date": "2023-11-10", "close": 1.55, "volume": 133825.0}, {"date": "2023-11-13", "close": 1.53, "volume": 126708.0}, {"date": "2023-11-14", "close": 1.37, "volume": 3661762.0}, {"date": "2023-11-15", "close": 1.445, "volume": 1041010.0}, {"date": "2023-11-16", "close": 1.45, "volume": 944823.0}, {"date": "2023-11-17", "close": 1.45, "volume": 748651.0}, {"date": "2023-11-20", "close": 1.4, "volume": 665382.0}, {"date": "2023-11-21", "close": 1.385, "volume": 694196.0}, {"date": "2023-11-22", "close": 1.38, "volume": 371423.0}, {"date": "2023-11-23", "close": 1.375, "volume": 162073.0}, {"date": "2023-11-24", "close": 1.38, "volume": 245051.0}, {"date": "2023-11-27", "close": 1.41, "volume": 344326.0}, {"date": "2023-11-28", "close": 1.42, "volume": 241377.0}, {"date": "2023-11-29", "close": 1.415, "volume": 331987.0}, {"date": "2023-11-30", "close": 1.435, "volume": 497268.0}, {"date": "2023-12-01", "close": 1.37, "volume": 411312.0}, {"date": "2023-12-04", "close": 1.395, "volume": 457542.0}, {"date": "2023-12-05", "close": 1.37, "volume": 72359.0}, {"date": "2023-12-06", "close": 1.43, "volume": 524463.0}, {"date": "2023-12-07", "close": 1.43, "volume": 256446.0}, {"date": "2023-12-08", "close": 1.43, "volume": 64448.0}, {"date": "2023-12-11", "close": 1.425, "volume": 45037.0}, {"date": "2023-12-12", "close": 1.41, "volume": 104939.0}, {"date": "2023-12-13", "close": 1.44, "volume": 136923.0}, {"date": "2023-12-14", "close": 1.42, "volume": 318872.0}, {"date": "2023-12-15", "close": 1.405, "volume": 458327.0}, {"date": "2023-12-18", "close": 1.43, "volume": 438398.0}, {"date": "2023-12-19", "close": 1.415, "volume": 1566496.0}, {"date": "2023-12-20", "close": 1.405, "volume": 419365.0}, {"date": "2023-12-21", "close": 1.37, "volume": 1086623.0}, {"date": "2023-12-22", "close": 1.37, "volume": 79271.0}, {"date": "2023-12-27", "close": 1.425, "volume": 206699.0}, {"date": "2023-12-28", "close": 1.48, "volume": 218639.0}, {"date": "2023-12-29", "close": 1.505, "volume": 124854.0}, {"date": "2024-01-02", "close": 1.57, "volume": 108761.0}, {"date": "2024-01-03", "close": 1.52, "volume": 229010.0}, {"date": "2024-01-04", "close": 1.54, "volume": 126517.0}, {"date": "2024-01-05", "close": 1.51, "volume": 103041.0}, {"date": "2024-01-08", "close": 1.5, "volume": 250139.0}, {"date": "2024-01-09", "close": 1.505, "volume": 227352.0}, {"date": "2024-01-10", "close": 1.525, "volume": 90337.0}, {"date": "2024-01-11", "close": 1.54, "volume": 193850.0}, {"date": "2024-01-12", "close": 1.52, "volume": 6126.0}, {"date": "2024-01-15", "close": 1.515, "volume": 90427.0}, {"date": "2024-01-16", "close": 1.545, "volume": 530367.0}, {"date": "2024-01-17", "close": 1.525, "volume": 271675.0}, {"date": "2024-01-18", "close": 1.53, "volume": 287671.0}, {"date": "2024-01-19", "close": 1.505, "volume": 575864.0}, {"date": "2024-01-22", "close": 1.52, "volume": 57332.0}, {"date": "2024-01-23", "close": 1.525, "volume": 406792.0}, {"date": "2024-01-24", "close": 1.555, "volume": 82898.0}, {"date": "2024-01-25", "close": 1.575, "volume": 107116.0}, {"date": "2024-01-29", "close": 1.525, "volume": 363877.0}, {"date": "2024-01-30", "close": 1.54, "volume": 80236.0}, {"date": "2024-01-31", "close": 1.525, "volume": 137513.0}, {"date": "2024-02-01", "close": 1.49, "volume": 314763.0}, {"date": "2024-02-02", "close": 1.5, "volume": 236588.0}, {"date": "2024-02-05", "close": 1.48, "volume": 69675.0}, {"date": "2024-02-06", "close": 1.445, "volume": 420465.0}, {"date": "2024-02-07", "close": 1.435, "volume": 557691.0}, {"date": "2024-02-08", "close": 1.44, "volume": 591068.0}, {"date": "2024-02-09", "close": 1.42, "volume": 277904.0}, {"date": "2024-02-12", "close": 1.43, "volume": 629936.0}, {"date": "2024-02-13", "close": 1.465, "volume": 760403.0}, {"date": "2024-02-14", "close": 1.5, "volume": 652633.0}, {"date": "2024-02-15", "close": 1.48, "volume": 724613.0}, {"date": "2024-02-16", "close": 1.515, "volume": 515741.0}, {"date": "2024-02-19", "close": 1.48, "volume": 160819.0}, {"date": "2024-02-20", "close": 1.51, "volume": 78711.0}, {"date": "2024-02-21", "close": 1.52, "volume": 280776.0}, {"date": "2024-02-22", "close": 1.505, "volume": 56586.0}, {"date": "2024-02-23", "close": 1.525, "volume": 259608.0}, {"date": "2024-02-26", "close": 1.52, "volume": 69106.0}, {"date": "2024-02-27", "close": 1.48, "volume": 128492.0}, {"date": "2024-02-28", "close": 1.53, "volume": 179382.0}, {"date": "2024-02-29", "close": 1.52, "volume": 237127.0}, {"date": "2024-03-01", "close": 1.53, "volume": 73136.0}, {"date": "2024-03-04", "close": 1.49, "volume": 109120.0}, {"date": "2024-03-05", "close": 1.505, "volume": 108516.0}, {"date": "2024-03-06", "close": 1.51, "volume": 64188.0}, {"date": "2024-03-07", "close": 1.515, "volume": 64096.0}, {"date": "2024-03-08", "close": 1.53, "volume": 102193.0}, {"date": "2024-03-11", "close": 1.54, "volume": 276722.0}, {"date": "2024-03-12", "close": 1.54, "volume": 338484.0}, {"date": "2024-03-13", "close": 1.58, "volume": 149735.0}, {"date": "2024-03-14", "close": 1.685, "volume": 1033062.0}, {"date": "2024-03-15", "close": 1.72, "volume": 5011320.0}, {"date": "2024-03-18", "close": 1.605, "volume": 479903.0}, {"date": "2024-03-19", "close": 1.655, "volume": 844023.0}, {"date": "2024-03-20", "close": 1.655, "volume": 2095528.0}, {"date": "2024-03-21", "close": 1.705, "volume": 181046.0}, {"date": "2024-03-22", "close": 1.62, "volume": 136594.0}, {"date": "2024-03-25", "close": 1.68, "volume": 863774.0}, {"date": "2024-03-26", "close": 1.63, "volume": 1383760.0}, {"date": "2024-03-27", "close": 1.66, "volume": 236015.0}, {"date": "2024-03-28", "close": 1.63, "volume": 142760.0}, {"date": "2024-04-02", "close": 1.57, "volume": 174991.0}, {"date": "2024-04-03", "close": 1.59, "volume": 122869.0}, {"date": "2024-04-04", "close": 1.555, "volume": 196107.0}, {"date": "2024-04-05", "close": 1.535, "volume": 287225.0}, {"date": "2024-04-08", "close": 1.5, "volume": 295463.0}, {"date": "2024-04-09", "close": 1.52, "volume": 286213.0}, {"date": "2024-04-10", "close": 1.525, "volume": 321617.0}, {"date": "2024-04-11", "close": 1.51, "volume": 329680.0}, {"date": "2024-04-12", "close": 1.55, "volume": 87839.0}, {"date": "2024-04-15", "close": 1.485, "volume": 72661.0}, {"date": "2024-04-16", "close": 1.485, "volume": 138385.0}, {"date": "2024-04-17", "close": 1.45, "volume": 91479.0}, {"date": "2024-04-18", "close": 1.51, "volume": 173842.0}, {"date": "2024-04-19", "close": 1.48, "volume": 1692584.0}, {"date": "2024-04-22", "close": 1.515, "volume": 332199.0}, {"date": "2024-04-23", "close": 1.555, "volume": 397806.0}, {"date": "2024-04-24", "close": 1.575, "volume": 234913.0}, {"date": "2024-04-26", "close": 1.585, "volume": 194332.0}, {"date": "2024-04-29", "close": 1.64, "volume": 281709.0}, {"date": "2024-04-30", "close": 1.66, "volume": 306463.0}, {"date": "2024-05-01", "close": 1.61, "volume": 139714.0}, {"date": "2024-05-02", "close": 1.62, "volume": 199870.0}, {"date": "2024-05-03", "close": 1.58, "volume": 193031.0}, {"date": "2024-05-06", "close": 1.58, "volume": 276922.0}, {"date": "2024-05-07", "close": 1.575, "volume": 74300.0}, {"date": "2024-05-08", "close": 1.595, "volume": 168565.0}, {"date": "2024-05-09", "close": 1.555, "volume": 87308.0}, {"date": "2024-05-10", "close": 1.565, "volume": 130577.0}, {"date": "2024-05-13", "close": 1.6, "volume": 138612.0}, {"date": "2024-05-14", "close": 1.65, "volume": 512712.0}, {"date": "2024-05-15", "close": 1.62, "volume": 356782.0}, {"date": "2024-05-16", "close": 1.62, "volume": 310327.0}, {"date": "2024-05-17", "close": 1.605, "volume": 244171.0}, {"date": "2024-05-20", "close": 1.695, "volume": 780323.0}, {"date": "2024-05-21", "close": 1.995, "volume": 2032060.0}, {"date": "2024-05-22", "close": 2.0, "volume": 11820583.0}, {"date": "2024-05-23", "close": 1.985, "volume": 1248681.0}, {"date": "2024-05-24", "close": 2.02, "volume": 917024.0}, {"date": "2024-05-27", "close": 2.11, "volume": 3825767.0}, {"date": "2024-05-28", "close": 2.07, "volume": 325602.0}, {"date": "2024-05-29", "close": 2.1, "volume": 479733.0}, {"date": "2024-05-30", "close": 2.14, "volume": 921917.0}, {"date": "2024-05-31", "close": 2.12, "volume": 768671.0}, {"date": "2024-06-03", "close": 2.11, "volume": 1166405.0}, {"date": "2024-06-04", "close": 2.07, "volume": 302734.0}, {"date": "2024-06-05", "close": 2.11, "volume": 2043889.0}, {"date": "2024-06-06", "close": 2.13, "volume": 746723.0}, {"date": "2024-06-07", "close": 2.12, "volume": 255443.0}, {"date": "2024-06-11", "close": 2.12, "volume": 1243875.0}, {"date": "2024-06-12", "close": 2.12, "volume": 365957.0}, {"date": "2024-06-13", "close": 2.12, "volume": 787310.0}, {"date": "2024-06-14", "close": 2.12, "volume": 439255.0}, {"date": "2024-06-17", "close": 2.08, "volume": 662819.0}, {"date": "2024-06-18", "close": 2.2, "volume": 681343.0}, {"date": "2024-06-19", "close": 2.15, "volume": 627383.0}, {"date": "2024-06-20", "close": 2.18, "volume": 1033270.0}, {"date": "2024-06-21", "close": 2.2, "volume": 1123509.0}, {"date": "2024-06-24", "close": 2.19, "volume": 941212.0}, {"date": "2024-06-25", "close": 2.2, "volume": 197426.0}, {"date": "2024-06-26", "close": 2.19, "volume": 923555.0}, {"date": "2024-06-27", "close": 2.19, "volume": 332629.0}, {"date": "2024-06-28", "close": 2.21, "volume": 283925.0}, {"date": "2024-07-01", "close": 2.2, "volume": 285940.0}, {"date": "2024-07-02", "close": 2.19, "volume": 254792.0}, {"date": "2024-07-03", "close": 2.19, "volume": 132736.0}, {"date": "2024-07-04", "close": 2.18, "volume": 156081.0}, {"date": "2024-07-05", "close": 2.2, "volume": 106823.0}, {"date": "2024-07-08", "close": 2.14, "volume": 110171.0}, {"date": "2024-07-09", "close": 2.18, "volume": 271341.0}, {"date": "2024-07-10", "close": 2.15, "volume": 1248332.0}, {"date": "2024-07-11", "close": 2.15, "volume": 163583.0}, {"date": "2024-07-12", "close": 2.17, "volume": 430728.0}, {"date": "2024-07-15", "close": 2.17, "volume": 93491.0}, {"date": "2024-07-16", "close": 2.19, "volume": 296042.0}, {"date": "2024-07-17", "close": 2.2, "volume": 216638.0}, {"date": "2024-07-18", "close": 2.21, "volume": 1721075.0}, {"date": "2024-07-19", "close": 2.23, "volume": 362084.0}, {"date": "2024-07-22", "close": 2.23, "volume": 1424481.0}, {"date": "2024-07-23", "close": 2.19, "volume": 2059750.0}, {"date": "2024-07-24", "close": 2.24, "volume": 765647.0}, {"date": "2024-07-25", "close": 2.24, "volume": 1638889.0}, {"date": "2024-07-26", "close": 2.27, "volume": 770626.0}, {"date": "2024-07-29", "close": 2.31, "volume": 312318.0}, {"date": "2024-07-30", "close": 2.26, "volume": 241878.0}, {"date": "2024-07-31", "close": 2.31, "volume": 442982.0}, {"date": "2024-08-01", "close": 2.21, "volume": 754046.0}, {"date": "2024-08-02", "close": 2.16, "volume": 379898.0}, {"date": "2024-08-05", "close": 2.04, "volume": 212743.0}, {"date": "2024-08-06", "close": 2.08, "volume": 238357.0}, {"date": "2024-08-07", "close": 2.08, "volume": 131662.0}, {"date": "2024-08-08", "close": 2.07, "volume": 200009.0}, {"date": "2024-08-09", "close": 2.04, "volume": 127086.0}, {"date": "2024-08-12", "close": 2.08, "volume": 123679.0}, {"date": "2024-08-13", "close": 2.04, "volume": 71719.0}, {"date": "2024-08-14", "close": 2.05, "volume": 200919.0}, {"date": "2024-08-15", "close": 2.06, "volume": 1309217.0}, {"date": "2024-08-16", "close": 2.06, "volume": 85670.0}, {"date": "2024-08-19", "close": 2.07, "volume": 164771.0}, {"date": "2024-08-20", "close": 2.12, "volume": 1834590.0}, {"date": "2024-08-21", "close": 2.11, "volume": 533922.0}, {"date": "2024-08-22", "close": 2.15, "volume": 187358.0}, {"date": "2024-08-23", "close": 2.09, "volume": 147149.0}, {"date": "2024-08-26", "close": 2.12, "volume": 161954.0}, {"date": "2024-08-27", "close": 2.08, "volume": 66558.0}, {"date": "2024-08-28", "close": 2.05, "volume": 147664.0}, {"date": "2024-08-29", "close": 2.05, "volume": 197474.0}, {"date": "2024-08-30", "close": 2.07, "volume": 207741.0}, {"date": "2024-09-02", "close": 2.07, "volume": 210729.0}, {"date": "2024-09-03", "close": 2.13, "volume": 357702.0}, {"date": "2024-09-04", "close": 2.04, "volume": 201245.0}, {"date": "2024-09-05", "close": 2.07, "volume": 156372.0}, {"date": "2024-09-06", "close": 2.04, "volume": 84539.0}, {"date": "2024-09-09", "close": 2.05, "volume": 121497.0}, {"date": "2024-09-10", "close": 2.02, "volume": 91545.0}, {"date": "2024-09-11", "close": 2.0, "volume": 126136.0}, {"date": "2024-09-12", "close": 2.1, "volume": 394617.0}, {"date": "2024-09-13", "close": 2.12, "volume": 410980.0}, {"date": "2024-09-16", "close": 2.15, "volume": 300011.0}, {"date": "2024-09-17", "close": 2.12, "volume": 213656.0}, {"date": "2024-09-18", "close": 2.06, "volume": 677161.0}, {"date": "2024-09-19", "close": 2.1, "volume": 178932.0}, {"date": "2024-09-20", "close": 2.07, "volume": 216251.0}, {"date": "2024-09-23", "close": 2.08, "volume": 68943.0}, {"date": "2024-09-24", "close": 2.09, "volume": 485090.0}, {"date": "2024-09-25", "close": 2.18, "volume": 612764.0}, {"date": "2024-09-26", "close": 2.19, "volume": 336395.0}, {"date": "2024-09-27", "close": 2.15, "volume": 67881.0}, {"date": "2024-09-30", "close": 2.16, "volume": 81046.0}, {"date": "2024-10-01", "close": 2.18, "volume": 89473.0}, {"date": "2024-10-02", "close": 2.14, "volume": 70378.0}, {"date": "2024-10-03", "close": 2.2, "volume": 294009.0}, {"date": "2024-10-04", "close": 2.16, "volume": 527103.0}, {"date": "2024-10-07", "close": 2.23, "volume": 54858.0}, {"date": "2024-10-08", "close": 2.26, "volume": 345359.0}, {"date": "2024-10-09", "close": 2.32, "volume": 546410.0}, {"date": "2024-10-10", "close": 2.29, "volume": 285340.0}, {"date": "2024-10-11", "close": 2.38, "volume": 328302.0}, {"date": "2024-10-14", "close": 2.26, "volume": 246461.0}, {"date": "2024-10-15", "close": 2.32, "volume": 423448.0}, {"date": "2024-10-16", "close": 2.28, "volume": 141114.0}, {"date": "2024-10-17", "close": 1.465, "volume": 13641237.0}, {"date": "2024-10-18", "close": 1.4, "volume": 3227711.0}, {"date": "2024-10-21", "close": 1.385, "volume": 3557935.0}, {"date": "2024-10-22", "close": 1.37, "volume": 674975.0}, {"date": "2024-10-23", "close": 1.36, "volume": 1087954.0}, {"date": "2024-10-24", "close": 1.375, "volume": 389318.0}, {"date": "2024-10-25", "close": 1.385, "volume": 331986.0}, {"date": "2024-10-28", "close": 1.4, "volume": 561458.0}, {"date": "2024-10-29", "close": 1.47, "volume": 566433.0}, {"date": "2024-10-30", "close": 1.43, "volume": 666433.0}, {"date": "2024-10-31", "close": 1.46, "volume": 627275.0}, {"date": "2024-11-01", "close": 1.395, "volume": 216961.0}, {"date": "2024-11-04", "close": 1.385, "volume": 187899.0}, {"date": "2024-11-05", "close": 1.345, "volume": 549416.0}, {"date": "2024-11-06", "close": 1.365, "volume": 330357.0}, {"date": "2024-11-07", "close": 1.375, "volume": 230507.0}, {"date": "2024-11-08", "close": 1.415, "volume": 262300.0}, {"date": "2024-11-11", "close": 1.465, "volume": 303772.0}, {"date": "2024-11-12", "close": 1.24, "volume": 2173251.0}, {"date": "2024-11-13", "close": 1.315, "volume": 2588343.0}, {"date": "2024-11-14", "close": 1.41, "volume": 701571.0}, {"date": "2024-11-15", "close": 1.43, "volume": 450814.0}, {"date": "2024-11-18", "close": 1.41, "volume": 438663.0}, {"date": "2024-11-19", "close": 1.365, "volume": 481055.0}, {"date": "2024-11-20", "close": 1.34, "volume": 422081.0}, {"date": "2024-11-21", "close": 1.34, "volume": 421829.0}, {"date": "2024-11-22", "close": 1.4, "volume": 1186753.0}, {"date": "2024-11-25", "close": 1.33, "volume": 486424.0}, {"date": "2024-11-26", "close": 1.355, "volume": 409895.0}, {"date": "2024-11-27", "close": 1.325, "volume": 1586334.0}, {"date": "2024-11-28", "close": 1.31, "volume": 205620.0}, {"date": "2024-11-29", "close": 1.325, "volume": 609205.0}, {"date": "2024-12-02", "close": 1.385, "volume": 680177.0}, {"date": "2024-12-03", "close": 1.405, "volume": 389092.0}, {"date": "2024-12-04", "close": 1.385, "volume": 387330.0}, {"date": "2024-12-05", "close": 1.405, "volume": 1204279.0}, {"date": "2024-12-06", "close": 1.44, "volume": 465990.0}, {"date": "2024-12-09", "close": 1.375, "volume": 662828.0}, {"date": "2024-12-10", "close": 1.425, "volume": 2160936.0}, {"date": "2024-12-11", "close": 1.385, "volume": 413234.0}, {"date": "2024-12-12", "close": 1.38, "volume": 200940.0}, {"date": "2024-12-13", "close": 1.4, "volume": 487702.0}, {"date": "2024-12-16", "close": 1.375, "volume": 279143.0}, {"date": "2024-12-17", "close": 1.42, "volume": 630821.0}, {"date": "2024-12-18", "close": 1.445, "volume": 573741.0}, {"date": "2024-12-19", "close": 1.385, "volume": 391655.0}, {"date": "2024-12-20", "close": 1.365, "volume": 367370.0}, {"date": "2024-12-23", "close": 1.375, "volume": 108313.0}, {"date": "2024-12-24", "close": 1.375, "volume": 28474.0}, {"date": "2024-12-27", "close": 1.35, "volume": 170395.0}, {"date": "2024-12-30", "close": 1.37, "volume": 192785.0}, {"date": "2024-12-31", "close": 1.415, "volume": 83326.0}, {"date": "2025-01-02", "close": 1.38, "volume": 160671.0}, {"date": "2025-01-03", "close": 1.36, "volume": 275904.0}, {"date": "2025-01-06", "close": 1.37, "volume": 240836.0}, {"date": "2025-01-07", "close": 1.36, "volume": 809558.0}, {"date": "2025-01-08", "close": 1.345, "volume": 190952.0}, {"date": "2025-01-09", "close": 1.335, "volume": 190649.0}, {"date": "2025-01-10", "close": 1.345, "volume": 215848.0}, {"date": "2025-01-13", "close": 1.3, "volume": 211079.0}, {"date": "2025-01-14", "close": 1.31, "volume": 582993.0}, {"date": "2025-01-15", "close": 1.34, "volume": 281629.0}, {"date": "2025-01-16", "close": 1.355, "volume": 221554.0}, {"date": "2025-01-17", "close": 1.365, "volume": 501681.0}, {"date": "2025-01-20", "close": 1.345, "volume": 470165.0}, {"date": "2025-01-21", "close": 1.37, "volume": 478062.0}, {"date": "2025-01-22", "close": 1.385, "volume": 316458.0}, {"date": "2025-01-23", "close": 1.38, "volume": 372256.0}, {"date": "2025-01-24", "close": 1.345, "volume": 179144.0}, {"date": "2025-01-28", "close": 1.36, "volume": 433763.0}, {"date": "2025-01-29", "close": 1.385, "volume": 324106.0}, {"date": "2025-01-30", "close": 1.375, "volume": 377933.0}, {"date": "2025-01-31", "close": 1.4, "volume": 531525.0}, {"date": "2025-02-03", "close": 1.365, "volume": 418671.0}, {"date": "2025-02-04", "close": 1.365, "volume": 1237833.0}, {"date": "2025-02-05", "close": 1.395, "volume": 238377.0}, {"date": "2025-02-06", "close": 1.4, "volume": 197115.0}, {"date": "2025-02-07", "close": 1.395, "volume": 101321.0}, {"date": "2025-02-10", "close": 1.43, "volume": 480172.0}, {"date": "2025-02-11", "close": 1.42, "volume": 161369.0}, {"date": "2025-02-12", "close": 1.41, "volume": 216003.0}, {"date": "2025-02-13", "close": 1.375, "volume": 205506.0}, {"date": "2025-02-14", "close": 1.44, "volume": 261724.0}, {"date": "2025-02-17", "close": 1.455, "volume": 442366.0}, {"date": "2025-02-18", "close": 1.36, "volume": 308273.0}, {"date": "2025-02-19", "close": 1.335, "volume": 484977.0}, {"date": "2025-02-20", "close": 1.37, "volume": 953319.0}, {"date": "2025-02-21", "close": 1.365, "volume": 330307.0}, {"date": "2025-02-24", "close": 1.325, "volume": 961899.0}, {"date": "2025-02-25", "close": 1.3, "volume": 383391.0}, {"date": "2025-02-26", "close": 1.265, "volume": 740945.0}, {"date": "2025-02-27", "close": 1.24, "volume": 784443.0}, {"date": "2025-02-28", "close": 1.2, "volume": 1451329.0}, {"date": "2025-03-03", "close": 1.23, "volume": 531695.0}, {"date": "2025-03-04", "close": 1.28, "volume": 499070.0}, {"date": "2025-03-05", "close": 1.27, "volume": 331471.0}, {"date": "2025-03-06", "close": 1.265, "volume": 227762.0}, {"date": "2025-03-07", "close": 1.23, "volume": 120319.0}, {"date": "2025-03-10", "close": 1.3, "volume": 458113.0}, {"date": "2025-03-11", "close": 1.25, "volume": 483609.0}, {"date": "2025-03-12", "close": 1.225, "volume": 544983.0}, {"date": "2025-03-13", "close": 1.185, "volume": 955599.0}, {"date": "2025-03-14", "close": 1.15, "volume": 474279.0}, {"date": "2025-03-17", "close": 1.13, "volume": 478084.0}, {"date": "2025-03-18", "close": 1.12, "volume": 315224.0}, {"date": "2025-03-19", "close": 1.125, "volume": 296315.0}, {"date": "2025-03-20", "close": 1.185, "volume": 548710.0}, {"date": "2025-03-21", "close": 1.215, "volume": 585469.0}, {"date": "2025-03-24", "close": 1.155, "volume": 195535.0}, {"date": "2025-03-25", "close": 1.145, "volume": 202761.0}, {"date": "2025-03-26", "close": 1.165, "volume": 420450.0}, {"date": "2025-03-27", "close": 1.14, "volume": 151541.0}, {"date": "2025-03-28", "close": 1.145, "volume": 183486.0}, {"date": "2025-03-31", "close": 1.125, "volume": 248164.0}, {"date": "2025-04-01", "close": 1.135, "volume": 373257.0}, {"date": "2025-04-02", "close": 1.105, "volume": 266120.0}, {"date": "2025-04-03", "close": 1.1, "volume": 1219230.0}, {"date": "2025-04-04", "close": 1.035, "volume": 444463.0}, {"date": "2025-04-07", "close": 1.025, "volume": 555533.0}, {"date": "2025-04-08", "close": 1.06, "volume": 270090.0}, {"date": "2025-04-09", "close": 1.05, "volume": 351553.0}, {"date": "2025-04-10", "close": 1.08, "volume": 338433.0}, {"date": "2025-04-11", "close": 1.05, "volume": 254627.0}, {"date": "2025-04-14", "close": 1.04, "volume": 510665.0}, {"date": "2025-04-15", "close": 1.03, "volume": 256885.0}, {"date": "2025-04-16", "close": 1.035, "volume": 495619.0}, {"date": "2025-04-17", "close": 1.06, "volume": 206163.0}, {"date": "2025-04-22", "close": 1.03, "volume": 98394.0}, {"date": "2025-04-23", "close": 1.065, "volume": 190982.0}, {"date": "2025-04-24", "close": 1.09, "volume": 229934.0}, {"date": "2025-04-28", "close": 1.06, "volume": 212523.0}, {"date": "2025-04-29", "close": 1.13, "volume": 259146.0}, {"date": "2025-04-30", "close": 1.13, "volume": 272231.0}, {"date": "2025-05-01", "close": 1.155, "volume": 190502.0}, {"date": "2025-05-02", "close": 1.155, "volume": 283669.0}, {"date": "2025-05-05", "close": 1.12, "volume": 238353.0}, {"date": "2025-05-06", "close": 1.125, "volume": 152655.0}, {"date": "2025-05-07", "close": 1.14, "volume": 78818.0}, {"date": "2025-05-08", "close": 1.165, "volume": 174148.0}, {"date": "2025-05-09", "close": 1.195, "volume": 184254.0}, {"date": "2025-05-12", "close": 1.19, "volume": 118308.0}, {"date": "2025-05-13", "close": 1.185, "volume": 197218.0}, {"date": "2025-05-14", "close": 1.175, "volume": 88498.0}, {"date": "2025-05-15", "close": 1.16, "volume": 107258.0}, {"date": "2025-05-16", "close": 1.13, "volume": 122218.0}, {"date": "2025-05-19", "close": 1.315, "volume": 427130.0}, {"date": "2025-05-20", "close": 0.86, "volume": 10358732.0}, {"date": "2025-05-21", "close": 0.75, "volume": 5265810.0}, {"date": "2025-05-22", "close": 0.725, "volume": 5087971.0}, {"date": "2025-05-23", "close": 0.76, "volume": 3153803.0}, {"date": "2025-05-26", "close": 0.72, "volume": 2302031.0}, {"date": "2025-05-27", "close": 0.73, "volume": 2413037.0}, {"date": "2025-05-28", "close": 0.75, "volume": 1856461.0}, {"date": "2025-05-29", "close": 0.765, "volume": 1263921.0}, {"date": "2025-05-30", "close": 0.72, "volume": 2399700.0}, {"date": "2025-06-02", "close": 0.725, "volume": 1661188.0}, {"date": "2025-06-03", "close": 0.69, "volume": 1379746.0}, {"date": "2025-06-04", "close": 0.705, "volume": 1055642.0}, {"date": "2025-06-05", "close": 0.69, "volume": 781393.0}, {"date": "2025-06-06", "close": 0.69, "volume": 634887.0}, {"date": "2025-06-10", "close": 0.685, "volume": 693700.0}, {"date": "2025-06-11", "close": 0.72, "volume": 1775959.0}, {"date": "2025-06-12", "close": 0.745, "volume": 1144059.0}, {"date": "2025-06-13", "close": 0.73, "volume": 806390.0}, {"date": "2025-06-16", "close": 0.745, "volume": 890482.0}, {"date": "2025-06-17", "close": 0.76, "volume": 1261148.0}, {"date": "2025-06-18", "close": 0.77, "volume": 1136746.0}, {"date": "2025-06-19", "close": 0.765, "volume": 1029867.0}, {"date": "2025-06-20", "close": 0.775, "volume": 1593969.0}, {"date": "2025-06-23", "close": 0.74, "volume": 812029.0}, {"date": "2025-06-24", "close": 0.745, "volume": 1420620.0}, {"date": "2025-06-25", "close": 0.765, "volume": 4355972.0}, {"date": "2025-06-26", "close": 0.75, "volume": 874771.0}, {"date": "2025-06-27", "close": 0.75, "volume": 566535.0}, {"date": "2025-06-30", "close": 0.75, "volume": 726574.0}, {"date": "2025-07-01", "close": 0.73, "volume": 547243.0}, {"date": "2025-07-02", "close": 0.74, "volume": 669717.0}, {"date": "2025-07-03", "close": 0.755, "volume": 421017.0}, {"date": "2025-07-04", "close": 0.73, "volume": 324867.0}, {"date": "2025-07-07", "close": 0.75, "volume": 438123.0}, {"date": "2025-07-08", "close": 0.745, "volume": 313501.0}, {"date": "2025-07-09", "close": 0.755, "volume": 429838.0}, {"date": "2025-07-10", "close": 0.765, "volume": 482409.0}, {"date": "2025-07-11", "close": 0.755, "volume": 330230.0}, {"date": "2025-07-14", "close": 0.76, "volume": 264144.0}, {"date": "2025-07-15", "close": 0.76, "volume": 200733.0}, {"date": "2025-07-16", "close": 0.75, "volume": 264367.0}, {"date": "2025-07-17", "close": 0.74, "volume": 620839.0}, {"date": "2025-07-18", "close": 0.76, "volume": 268038.0}, {"date": "2025-07-21", "close": 0.745, "volume": 347809.0}, {"date": "2025-07-22", "close": 0.76, "volume": 1586253.0}, {"date": "2025-07-23", "close": 0.77, "volume": 687739.0}, {"date": "2025-07-24", "close": 0.84, "volume": 4029162.0}, {"date": "2025-07-25", "close": 0.825, "volume": 1263974.0}, {"date": "2025-07-28", "close": 0.855, "volume": 784496.0}, {"date": "2025-07-29", "close": 0.84, "volume": 442618.0}, {"date": "2025-07-30", "close": 0.82, "volume": 261366.0}, {"date": "2025-07-31", "close": 0.83, "volume": 717535.0}, {"date": "2025-08-01", "close": 0.815, "volume": 404113.0}, {"date": "2025-08-04", "close": 0.83, "volume": 348483.0}, {"date": "2025-08-05", "close": 0.86, "volume": 344769.0}, {"date": "2025-08-06", "close": 0.835, "volume": 413672.0}, {"date": "2025-08-07", "close": 0.85, "volume": 666298.0}, {"date": "2025-08-08", "close": 0.84, "volume": 418117.0}, {"date": "2025-08-11", "close": 0.83, "volume": 273322.0}, {"date": "2025-08-12", "close": 0.835, "volume": 550053.0}, {"date": "2025-08-13", "close": 0.82, "volume": 417124.0}, {"date": "2025-08-14", "close": 0.815, "volume": 294231.0}, {"date": "2025-08-15", "close": 0.795, "volume": 753598.0}, {"date": "2025-08-18", "close": 0.81, "volume": 1451710.0}, {"date": "2025-08-19", "close": 0.805, "volume": 872804.0}, {"date": "2025-08-20", "close": 0.81, "volume": 1216190.0}, {"date": "2025-08-21", "close": 0.85, "volume": 1034360.0}, {"date": "2025-08-22", "close": 0.815, "volume": 695503.0}, {"date": "2025-08-25", "close": 0.825, "volume": 830069.0}, {"date": "2025-08-26", "close": 0.835, "volume": 668185.0}, {"date": "2025-08-27", "close": 0.83, "volume": 561338.0}, {"date": "2025-08-28", "close": 0.83, "volume": 282329.0}, {"date": "2025-08-29", "close": 0.81, "volume": 528227.0}, {"date": "2025-09-01", "close": 0.85, "volume": 831176.0}, {"date": "2025-09-02", "close": 0.835, "volume": 886915.0}, {"date": "2025-09-03", "close": 0.82, "volume": 439766.0}, {"date": "2025-09-04", "close": 0.825, "volume": 445545.0}, {"date": "2025-09-05", "close": 0.85, "volume": 736357.0}, {"date": "2025-09-08", "close": 0.88, "volume": 587632.0}, {"date": "2025-09-09", "close": 0.87, "volume": 248693.0}, {"date": "2025-09-10", "close": 0.885, "volume": 397804.0}, {"date": "2025-09-11", "close": 0.915, "volume": 390962.0}, {"date": "2025-09-12", "close": 0.905, "volume": 352759.0}, {"date": "2025-09-15", "close": 0.88, "volume": 315670.0}, {"date": "2025-09-16", "close": 0.835, "volume": 653355.0}, {"date": "2025-09-17", "close": 0.86, "volume": 534344.0}, {"date": "2025-09-18", "close": 0.87, "volume": 533243.0}, {"date": "2025-09-19", "close": 0.8, "volume": 12434872.0}, {"date": "2025-09-22", "close": 0.805, "volume": 996620.0}, {"date": "2025-09-23", "close": 0.79, "volume": 972165.0}, {"date": "2025-09-24", "close": 0.79, "volume": 416736.0}, {"date": "2025-09-25", "close": 0.805, "volume": 190491.0}, {"date": "2025-09-26", "close": 0.82, "volume": 246166.0}, {"date": "2025-09-29", "close": 0.83, "volume": 398036.0}, {"date": "2025-09-30", "close": 0.855, "volume": 302953.0}, {"date": "2025-10-01", "close": 0.855, "volume": 413676.0}, {"date": "2025-10-02", "close": 0.85, "volume": 497890.0}, {"date": "2025-10-03", "close": 0.855, "volume": 278264.0}, {"date": "2025-10-06", "close": 0.87, "volume": 179275.0}, {"date": "2025-10-07", "close": 0.905, "volume": 433306.0}, {"date": "2025-10-08", "close": 0.88, "volume": 267209.0}, {"date": "2025-10-09", "close": 0.87, "volume": 208425.0}, {"date": "2025-10-10", "close": 0.88, "volume": 315913.0}, {"date": "2025-10-13", "close": 0.88, "volume": 224013.0}, {"date": "2025-10-14", "close": 0.89, "volume": 271180.0}, {"date": "2025-10-15", "close": 0.84, "volume": 282269.0}, {"date": "2025-10-16", "close": 0.82, "volume": 672207.0}, {"date": "2025-10-17", "close": 0.805, "volume": 462063.0}, {"date": "2025-10-20", "close": 0.82, "volume": 314838.0}, {"date": "2025-10-21", "close": 0.825, "volume": 381641.0}, {"date": "2025-10-22", "close": 0.81, "volume": 514841.0}, {"date": "2025-10-23", "close": 0.82, "volume": 382231.0}, {"date": "2025-10-24", "close": 0.82, "volume": 163400.0}, {"date": "2025-10-27", "close": 0.705, "volume": 1355096.0}, {"date": "2025-10-28", "close": 0.645, "volume": 1198009.0}, {"date": "2025-10-29", "close": 0.655, "volume": 664877.0}, {"date": "2025-10-30", "close": 0.635, "volume": 579662.0}, {"date": "2025-10-31", "close": 0.615, "volume": 581997.0}, {"date": "2025-11-03", "close": 0.605, "volume": 408447.0}, {"date": "2025-11-04", "close": 0.59, "volume": 579705.0}, {"date": "2025-11-05", "close": 0.585, "volume": 259858.0}, {"date": "2025-11-06", "close": 0.575, "volume": 279659.0}, {"date": "2025-11-07", "close": 0.565, "volume": 1046633.0}, {"date": "2025-11-10", "close": 0.57, "volume": 218615.0}, {"date": "2025-11-11", "close": 0.56, "volume": 1137359.0}, {"date": "2025-11-12", "close": 0.58, "volume": 1154470.0}, {"date": "2025-11-13", "close": 0.6, "volume": 977513.0}, {"date": "2025-11-14", "close": 0.62, "volume": 1017686.0}, {"date": "2025-11-17", "close": 0.605, "volume": 978313.0}, {"date": "2025-11-18", "close": 0.595, "volume": 458455.0}, {"date": "2025-11-19", "close": 0.58, "volume": 436196.0}, {"date": "2025-11-20", "close": 0.585, "volume": 131259.0}, {"date": "2025-11-21", "close": 0.565, "volume": 300527.0}, {"date": "2025-11-24", "close": 0.595, "volume": 723432.0}, {"date": "2025-11-25", "close": 0.61, "volume": 448628.0}, {"date": "2025-11-26", "close": 0.615, "volume": 267385.0}, {"date": "2025-11-27", "close": 0.62, "volume": 163147.0}, {"date": "2025-11-28", "close": 0.61, "volume": 195392.0}, {"date": "2025-12-01", "close": 0.59, "volume": 200735.0}, {"date": "2025-12-02", "close": 0.615, "volume": 270515.0}, {"date": "2025-12-03", "close": 0.61, "volume": 286768.0}, {"date": "2025-12-04", "close": 0.57, "volume": 1216914.0}, {"date": "2025-12-05", "close": 0.565, "volume": 323378.0}, {"date": "2025-12-08", "close": 0.565, "volume": 427672.0}, {"date": "2025-12-09", "close": 0.57, "volume": 184203.0}, {"date": "2025-12-10", "close": 0.555, "volume": 700690.0}, {"date": "2025-12-11", "close": 0.53, "volume": 823426.0}, {"date": "2025-12-12", "close": 0.525, "volume": 869909.0}, {"date": "2025-12-15", "close": 0.535, "volume": 3147525.0}, {"date": "2025-12-16", "close": 0.555, "volume": 324951.0}, {"date": "2025-12-17", "close": 0.51, "volume": 824262.0}, {"date": "2025-12-18", "close": 0.51, "volume": 239904.0}, {"date": "2025-12-19", "close": 0.495, "volume": 1098704.0}, {"date": "2025-12-22", "close": 0.49, "volume": 762011.0}, {"date": "2025-12-23", "close": 0.49, "volume": 253054.0}, {"date": "2025-12-24", "close": 0.485, "volume": 254069.0}, {"date": "2025-12-29", "close": 0.49, "volume": 737950.0}, {"date": "2025-12-30", "close": 0.49, "volume": 350783.0}, {"date": "2025-12-31", "close": 0.485, "volume": 454610.0}, {"date": "2026-01-02", "close": 0.51, "volume": 677158.0}, {"date": "2026-01-05", "close": 0.515, "volume": 247547.0}, {"date": "2026-01-06", "close": 0.51, "volume": 246405.0}, {"date": "2026-01-07", "close": 0.505, "volume": 227297.0}, {"date": "2026-01-08", "close": 0.5, "volume": 302015.0}, {"date": "2026-01-09", "close": 0.495, "volume": 1179464.0}, {"date": "2026-01-12", "close": 0.505, "volume": 225002.0}, {"date": "2026-01-13", "close": 0.495, "volume": 135218.0}, {"date": "2026-01-14", "close": 0.5, "volume": 313012.0}, {"date": "2026-01-15", "close": 0.485, "volume": 439048.0}, {"date": "2026-01-16", "close": 0.49, "volume": 672078.0}, {"date": "2026-01-19", "close": 0.5, "volume": 484031.0}, {"date": "2026-01-20", "close": 0.505, "volume": 1244280.0}, {"date": "2026-01-21", "close": 0.48, "volume": 758663.0}, {"date": "2026-01-22", "close": 0.49, "volume": 2901687.0}, {"date": "2026-01-23", "close": 0.495, "volume": 1339635.0}, {"date": "2026-01-27", "close": 0.5, "volume": 316029.0}, {"date": "2026-01-28", "close": 0.47, "volume": 667765.0}, {"date": "2026-01-29", "close": 0.46, "volume": 617894.0}, {"date": "2026-01-30", "close": 0.5, "volume": 366083.0}, {"date": "2026-02-02", "close": 0.49, "volume": 1184806.0}, {"date": "2026-02-03", "close": 0.5, "volume": 573036.0}, {"date": "2026-02-04", "close": 0.48, "volume": 1189938.0}, {"date": "2026-02-05", "close": 0.56, "volume": 3527961.0}, {"date": "2026-02-06", "close": 0.53, "volume": 1591327.0}, {"date": "2026-02-09", "close": 0.57, "volume": 1711291.0}, {"date": "2026-02-10", "close": 0.635, "volume": 1331328.0}, {"date": "2026-02-11", "close": 0.61, "volume": 1627645.0}, {"date": "2026-02-12", "close": 0.585, "volume": 606690.0}, {"date": "2026-02-13", "close": 0.565, "volume": 318247.0}, {"date": "2026-02-16", "close": 0.57, "volume": 350324.0}, {"date": "2026-02-17", "close": 0.605, "volume": 766750.0}, {"date": "2026-02-18", "close": 0.615, "volume": 978970.0}, {"date": "2026-02-19", "close": 0.615, "volume": 845422.0}, {"date": "2026-02-20", "close": 0.62, "volume": 281927.0}, {"date": "2026-02-23", "close": 0.61, "volume": 1561622.0}, {"date": "2026-02-24", "close": 0.585, "volume": 860319.0}, {"date": "2026-02-25", "close": 0.585, "volume": 594243.0}, {"date": "2026-02-26", "close": 0.61, "volume": 1038545.0}, {"date": "2026-02-27", "close": 0.66, "volume": 1572044.0}, {"date": "2026-03-02", "close": 0.62, "volume": 1053745.0}, {"date": "2026-03-03", "close": 0.575, "volume": 6404750.0}, {"date": "2026-03-04", "close": 0.57, "volume": 390044.0}, {"date": "2026-03-05", "close": 0.58, "volume": 344304.0}, {"date": "2026-03-06", "close": 0.58, "volume": 533795.0}, {"date": "2026-03-09", "close": 0.565, "volume": 483041.0}, {"date": "2026-03-10", "close": 0.575, "volume": 664191.0}, {"date": "2026-03-11", "close": 0.59, "volume": 474785.0}, {"date": "2026-03-12", "close": 0.62, "volume": 847305.0}, {"date": "2026-03-13", "close": 0.615, "volume": 404181.0}, {"date": "2026-03-16", "close": 0.59, "volume": 737503.0}, {"date": "2026-03-17", "close": 0.6, "volume": 382291.0}, {"date": "2026-03-18", "close": 0.605, "volume": 409536.0}, {"date": "2026-03-19", "close": 0.59, "volume": 281578.0}, {"date": "2026-03-20", "close": 0.595, "volume": 5379548.0}, {"date": "2026-03-23", "close": 0.595, "volume": 337802.0}, {"date": "2026-03-24", "close": 0.585, "volume": 1135974.0}, {"date": "2026-03-25", "close": 0.57, "volume": 200368.0}, {"date": "2026-03-26", "close": 0.565, "volume": 135221.0}, {"date": "2026-03-27", "close": 0.56, "volume": 158444.0}, {"date": "2026-03-30", "close": 0.535, "volume": 203467.0}, {"date": "2026-03-31", "close": 0.535, "volume": 297959.0}, {"date": "2026-04-01", "close": 0.545, "volume": 233363.0}, {"date": "2026-04-02", "close": 0.54, "volume": 415917.0}, {"date": "2026-04-07", "close": 0.54, "volume": 191388.0}, {"date": "2026-04-08", "close": 0.555, "volume": 916192.0}, {"date": "2026-04-09", "close": 0.55, "volume": 296409.0}, {"date": "2026-04-10", "close": 0.55, "volume": 217561.0}, {"date": "2026-04-13", "close": 0.515, "volume": 327077.0}, {"date": "2026-04-14", "close": 0.515, "volume": 280468.0}, {"date": "2026-04-15", "close": 0.515, "volume": 804741.0}, {"date": "2026-04-16", "close": 0.53, "volume": 235290.0}, {"date": "2026-04-17", "close": 0.525, "volume": 334568.0}, {"date": "2026-04-20", "close": 0.535, "volume": 355765.0}, {"date": "2026-04-21", "close": 0.53, "volume": 470081.0}, {"date": "2026-04-22", "close": 0.51, "volume": 1027297.0}, {"date": "2026-04-23", "close": 0.525, "volume": 938785.0}, {"date": "2026-04-24", "close": 0.525, "volume": 277352.0}, {"date": "2026-04-27", "close": 0.54, "volume": 217944.0}, {"date": "2026-04-28", "close": 0.53, "volume": 142247.0}, {"date": "2026-04-29", "close": 0.52, "volume": 354867.0}, {"date": "2026-04-30", "close": 0.5, "volume": 484538.0}, {"date": "2026-05-01", "close": 0.49, "volume": 421995.0}, {"date": "2026-05-04", "close": 0.5, "volume": 135346.0}, {"date": "2026-05-05", "close": 0.515, "volume": 288730.0}, {"date": "2026-05-06", "close": 0.545, "volume": 332719.0}, {"date": "2026-05-07", "close": 0.57, "volume": 560435.0}, {"date": "2026-05-08", "close": 0.565, "volume": 362655.0}, {"date": "2026-05-11", "close": 0.565, "volume": 194627.0}, {"date": "2026-05-12", "close": 0.565, "volume": 445996.0}, {"date": "2026-05-13", "close": 0.545, "volume": 149039.0}, {"date": "2026-05-14", "close": 0.545, "volume": 107262.0}, {"date": "2026-05-15", "close": 0.575, "volume": 806172.0}, {"date": "2026-05-18", "close": 0.555, "volume": 87953.0}, {"date": "2026-05-19", "close": 0.53, "volume": 821564.0}, {"date": "2026-05-20", "close": 0.545, "volume": 329285.0}, {"date": "2026-05-21", "close": 0.56, "volume": 255596.0}, {"date": "2026-05-22", "close": 0.575, "volume": 285779.0}, {"date": "2026-05-25", "close": 0.555, "volume": 235989.0}, {"date": "2026-05-26", "close": 0.545, "volume": 238842.0}, {"date": "2026-05-27", "close": 0.565, "volume": 272221.0}, {"date": "2026-05-28", "close": 0.58, "volume": 333877.0}, {"date": "2026-05-29", "close": 0.585, "volume": 1666027.0}, {"date": "2026-06-01", "close": 0.58, "volume": 404330.0}, {"date": "2026-06-02", "close": 0.58, "volume": 186170.0}, {"date": "2026-06-03", "close": 0.57, "volume": 123488.0}, {"date": "2026-06-04", "close": 0.57, "volume": 152159.0}, {"date": "2026-06-05", "close": 0.58, "volume": 240138.0}, {"date": "2026-06-09", "close": 0.565, "volume": 965737.0}, {"date": "2026-06-10", "close": 0.56, "volume": 172748.0}, {"date": "2026-06-11", "close": 0.54, "volume": 442568.0}, {"date": "2026-06-12", "close": 0.565, "volume": 273576.0}, {"date": "2026-06-15", "close": 0.555, "volume": 262013.0}, {"date": "2026-06-16", "close": 0.545, "volume": 213786.0}, {"date": "2026-06-17", "close": 0.54, "volume": 426050.0}, {"date": "2026-06-18", "close": 0.56, "volume": 108317.0}, {"date": "2026-06-19", "close": 0.58, "volume": 231454.0}, {"date": "2026-06-22", "close": 0.575, "volume": 211700.0}, {"date": "2026-06-23", "close": 0.575, "volume": 176765.0}, {"date": "2026-06-24", "close": 0.595, "volume": 561480.0}, {"date": "2026-06-25", "close": 0.59, "volume": 737362.0}, {"date": "2026-06-26", "close": 0.59, "volume": 630981.0}, {"date": "2026-06-29", "close": 0.565, "volume": 317520.0}, {"date": "2026-06-30", "close": 0.555, "volume": 1133215.0}, {"date": "2026-07-01", "close": 0.555, "volume": 58619.0}, {"date": "2026-07-02", "close": 0.55, "volume": 311586.0}, {"date": "2026-07-03", "close": 0.54, "volume": 566560.0}, {"date": "2026-07-06", "close": 0.535, "volume": 243058.0}, {"date": "2026-07-07", "close": 0.54, "volume": 319772.0}, {"date": "2026-07-08", "close": 0.535, "volume": 216555.0}, {"date": "2026-07-09", "close": 0.53, "volume": 507853.0}, {"date": "2026-07-10", "close": 0.515, "volume": 241941.0}, {"date": "2026-07-13", "close": 0.525, "volume": 98710.0}, {"date": "2026-07-14", "close": 0.54, "volume": 205309.0}, {"date": "2026-07-15", "close": 0.55, "volume": 171719.0}, {"date": "2026-07-16", "close": 0.57, "volume": 613165.0}, {"date": "2026-07-17", "close": 0.54, "volume": 149865.0}, {"date": "2026-07-20", "close": 0.525, "volume": 369866.0}, {"date": "2026-07-21", "close": 0.515, "volume": 218600.0}, {"date": "2026-07-22", "close": 0.475, "volume": 378685.0}, {"date": "2026-07-23", "close": 0.805, "volume": 6559364.0}, {"date": "2026-07-24", "close": 0.77, "volume": 1584154.0}, {"date": "2026-07-27", "close": 0.79, "volume": 857587.0}, {"date": "2026-07-28", "close": 0.795, "volume": 210582.0}, {"date": "2026-07-29", "close": 0.795, "volume": 2050750.0}, {"date": "2026-07-30", "close": 0.795, "volume": 671850.0}, {"date": "2026-07-31", "close": 0.795, "volume": 737724.0}, {"date": "2026-08-03", "close": 0.795, "volume": 801299.0}, {"date": "2026-08-04", "close": 0.8, "volume": 1471817.0}, {"date": "2026-08-05", "close": 0.82, "volume": 2656139.0}, {"date": "2026-08-06", "close": 0.82, "volume": 779767.0}, {"date": "2026-08-07", "close": 0.815, "volume": 1169929.0}], "refreshing": true}