{"ticker": "OML", "overview": {"name": "Ooh!media Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OML", "has_prices": true, "as_of": "2026-09-07", "last": 1.635, "prev_close": 1.635, "change": 0.0, "change_pct": 0.0, "session_volume": 1979600.0, "vwap_5": 1.6358768200169371, "vwap_20": 1.6533488335078035, "vwap_60": 1.6391718530188824, "vwap_250": 1.4162717024463445, "high_52w": 1.665, "low_52w": 0.85, "avg_volume_20": 9218767.2, "sessions": 400, "market_cap": {"value": 871549407.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161252", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161252", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03161217", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161217", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03160629", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160629", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "ASX-03155931", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155931", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASX-03155645", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155645", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "ASX-03155381", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155381", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18166}, {"id": "ASXSH-03151872", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151872", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03154812", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154812", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03146720", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146720", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "ASX-03144733", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144733", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51286}, {"id": "ASX-03144073", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144073", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "ASX-03143579", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media 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 OML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143579", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03141333", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141333", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASXSH-03137274", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "who_key": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "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": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries is selling down OML \u2014 6.39% to 5.14%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137274", "trade_date": "", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03138748", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138748", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03138739", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138739", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03138225", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138225", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "ASX-03137291", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137291", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137258", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137258", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03137194", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137194", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03136806", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136806", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASX-03136722", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136722", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASX-03136175", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136175", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03136071", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136071", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03136037", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136037", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03135574", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135574", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX-03135558", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135558", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX-03135004", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135004", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03134902", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134902", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "ASX-03134889", "src": "ASX", "ticker": "OML", "cik": "", "company": "Ooh!media Limited", "company_raw": "Ooh!media Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134889", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.55, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156570-2A1707565", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Goldman Sachs Group, Inc. (\u201cGSGI\u201d) on behalf of itself and its subsidiaries", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.39, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137274-2A1698026", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Taylor", "notice_type": "3Y", "direct_shares": 61196.0, "indirect_shares": 1301809.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect interests in shares registered in the name of Pacific Custodians Pty Ltd as trus", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103904-2A1679397", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Faure", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Ferrarin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pollard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-07", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-25", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-21", "source_url": "https://www.marketindex.com.au/asx/oml", "needs_ocr": 0}], "directors": [{"name": "J Pollard", "first_seen": "2021-08-24", "last_seen": "2026-02-18", "status": "current", "notices": 8}, {"name": "T Miles", "first_seen": "2019-05-17", "last_seen": "2026-03-10", "status": "current", "notices": 7}, {"name": "D Ferrarin", "first_seen": "2026-05-18", "last_seen": "2026-05-18", "status": "current", "notices": 1}, {"name": "James Taylor", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}, {"name": "J Taylor", "first_seen": "2025-12-08", "last_seen": "2026-06-25", "status": "current", "notices": 3}, {"name": "Michael Anderson", "first_seen": "2018-09-25", "last_seen": "2018-09-25", "status": "past", "notices": 1}, {"name": "G Wild", "first_seen": "2019-05-17", "last_seen": "2019-05-17", "status": "past", "notices": 1}, {"name": "D Goodin", "first_seen": "2018-07-24", "last_seen": "2020-02-24", "status": "past", "notices": 5}, {"name": "B Cook", "first_seen": "2018-07-24", "last_seen": "2021-01-03", "status": "past", "notices": 8}, {"name": "J Crewes", "first_seen": "2019-02-28", "last_seen": "2021-05-13", "status": "past", "notices": 7}, {"name": "D Smorgon", "first_seen": "2018-07-24", "last_seen": "2021-08-24", "status": "past", "notices": 8}, {"name": "M Hellman", "first_seen": "2020-04-13", "last_seen": "2022-04-11", "status": "past", "notices": 5}, {"name": "D Wiadrowski", "first_seen": "2019-11-29", "last_seen": "2022-05-22", "status": "past", "notices": 5}, {"name": "P Kelly", "first_seen": "2019-09-18", "last_seen": "2023-05-21", "status": "past", "notices": 6}, {"name": "A Stevens", "first_seen": "2020-09-24", "last_seen": "2025-02-25", "status": "past", "notices": 3}, {"name": "C O'Connor", "first_seen": "2021-01-12", "last_seen": "2025-12-08", "status": "past", "notices": 12}, {"name": "T Faure", "first_seen": "2018-07-24", "last_seen": "2026-05-18", "status": "past", "notices": 8}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157193-2A1707897"}, {"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157158-2A1707875"}, {"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Results of Scheme Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157069-2A1707808"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "Scheme of Arrangement - Chair's address and presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156965-2A1707759"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156570-2A1707565"}], "performance": {"ticker": "OML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-12-17", "close": 1.4835979, "volume": 2136842.0}, {"date": "2014-12-18", "close": 1.518735745, "volume": 562823.0}, {"date": "2014-12-19", "close": 1.53044836, "volume": 68073.0}, {"date": "2014-12-22", "close": 1.52263995, "volume": 470202.0}, {"date": "2014-12-23", "close": 1.52263995, "volume": 683079.0}, {"date": "2014-12-24", "close": 1.4835979, "volume": 2600901.0}, {"date": "2014-12-29", "close": 1.50702313, "volume": 2684064.0}, {"date": "2014-12-30", "close": 1.50702313, "volume": 34392.0}, {"date": "2014-12-31", "close": 1.561682, "volume": 339.0}, {"date": "2015-01-02", "close": 1.60072405, "volume": 5867.0}, {"date": "2015-01-05", "close": 1.58510723, "volume": 771.0}, {"date": "2015-01-06", "close": 1.50702313, "volume": 16545.0}, {"date": "2015-01-07", "close": 1.50702313, "volume": 48444.0}, {"date": "2015-01-08", "close": 1.50702313, "volume": 349167.0}, {"date": "2015-01-09", "close": 1.50702313, "volume": 260453.0}, {"date": "2015-01-12", "close": 1.49921472, "volume": 7952.0}, {"date": "2015-01-13", "close": 1.503118925, "volume": 39509.0}, {"date": "2015-01-14", "close": 1.51483154, "volume": 776.0}, {"date": "2015-01-15", "close": 1.50702313, "volume": 4764.0}, {"date": "2015-01-16", "close": 1.50702313, "volume": 81639.0}, {"date": "2015-01-19", "close": 1.50702313, "volume": 4855.0}, {"date": "2015-01-20", "close": 1.4835979, "volume": 1429657.0}, {"date": "2015-01-21", "close": 1.50702313, "volume": 652954.0}, {"date": "2015-01-22", "close": 1.50702313, "volume": 3008.0}, {"date": "2015-01-23", "close": 1.50702313, "volume": 1152856.0}, {"date": "2015-01-27", "close": 1.53825677, "volume": 15786.0}, {"date": "2015-01-28", "close": 1.55387359, "volume": 136855.0}, {"date": "2015-01-29", "close": 1.58510723, "volume": 100097.0}, {"date": "2015-01-30", "close": 1.60072405, "volume": 83602.0}, {"date": "2015-02-02", "close": 1.67880815, "volume": 389946.0}, {"date": "2015-02-03", "close": 1.71004179, "volume": 113037.0}, {"date": "2015-02-04", "close": 1.74908384, "volume": 124827.0}, {"date": "2015-02-05", "close": 1.77250907, "volume": 129387.0}, {"date": "2015-02-06", "close": 1.7959343, "volume": 65979.0}, {"date": "2015-02-09", "close": 1.78812589, "volume": 117892.0}, {"date": "2015-02-10", "close": 1.78031748, "volume": 3720.0}, {"date": "2015-02-11", "close": 1.75689225, "volume": 135888.0}, {"date": "2015-02-12", "close": 1.75689225, "volume": 96688.0}, {"date": "2015-02-13", "close": 1.75689225, "volume": 31786.0}, {"date": "2015-02-16", "close": 1.72565861, "volume": 10389.0}, {"date": "2015-02-17", "close": 1.74908384, "volume": 12542.0}, {"date": "2015-02-18", "close": 1.74908384, "volume": 17799.0}, {"date": "2015-02-19", "close": 1.74127543, "volume": 146671.0}, {"date": "2015-02-20", "close": 1.73346702, "volume": 237326.0}, {"date": "2015-02-23", "close": 1.75689225, "volume": 205709.0}, {"date": "2015-02-24", "close": 1.85840158, "volume": 498022.0}, {"date": "2015-02-25", "close": 1.85059317, "volume": 249728.0}, {"date": "2015-02-26", "close": 1.94429409, "volume": 130211.0}, {"date": "2015-02-27", "close": 1.91306045, "volume": 38506.0}, {"date": "2015-03-02", "close": 1.91306045, "volume": 66836.0}, {"date": "2015-03-03", "close": 1.88963522, "volume": 18364.0}, {"date": "2015-03-04", "close": 1.88963522, "volume": 226654.0}, {"date": "2015-03-05", "close": 1.83497635, "volume": 297837.0}, {"date": "2015-03-06", "close": 1.91306045, "volume": 361564.0}, {"date": "2015-03-09", "close": 1.90525204, "volume": 281490.0}, {"date": "2015-03-10", "close": 1.91306045, "volume": 48354.0}, {"date": "2015-03-11", "close": 1.91306045, "volume": 157955.0}, {"date": "2015-03-12", "close": 1.90525204, "volume": 21651.0}, {"date": "2015-03-13", "close": 1.90525204, "volume": 30472.0}, {"date": "2015-03-16", "close": 1.89744363, "volume": 137079.0}, {"date": "2015-03-17", "close": 1.91306045, "volume": 142503.0}, {"date": "2015-03-18", "close": 1.92086886, "volume": 298997.0}, {"date": "2015-03-19", "close": 1.8740184, "volume": 417841.0}, {"date": "2015-03-20", "close": 1.81155112, "volume": 1151297.0}, {"date": "2015-03-23", "close": 1.84278476, "volume": 65326.0}, {"date": "2015-03-24", "close": 1.81155112, "volume": 198293.0}, {"date": "2015-03-25", "close": 1.85840158, "volume": 7708.0}, {"date": "2015-03-26", "close": 1.84278476, "volume": 263485.0}, {"date": "2015-03-27", "close": 1.82716794, "volume": 67662.0}, {"date": "2015-03-30", "close": 1.85840158, "volume": 49365.0}, {"date": "2015-03-31", "close": 1.84278476, "volume": 10832.0}, {"date": "2015-04-01", "close": 1.8740184, "volume": 4775155.0}, {"date": "2015-04-02", "close": 1.82716794, "volume": 754.0}, {"date": "2015-04-07", "close": 1.82716794, "volume": 17746.0}, {"date": "2015-04-08", "close": 1.8740184, "volume": 301545.0}, {"date": "2015-04-09", "close": 1.84278476, "volume": 48604.0}, {"date": "2015-04-10", "close": 1.8740184, "volume": 1450126.0}, {"date": "2015-04-13", "close": 1.8740184, "volume": 62059.0}, {"date": "2015-04-14", "close": 1.8740184, "volume": 12959.0}, {"date": "2015-04-15", "close": 1.8740184, "volume": 33527.0}, {"date": "2015-04-16", "close": 1.8740184, "volume": 83589.0}, {"date": "2015-04-17", "close": 1.85840158, "volume": 3779.0}, {"date": "2015-04-20", "close": 1.85059317, "volume": 51331.0}, {"date": "2015-04-21", "close": 1.80374271, "volume": 148627.0}, {"date": "2015-04-22", "close": 1.82716794, "volume": 2082.0}, {"date": "2015-04-23", "close": 1.84278476, "volume": 208898.0}, {"date": "2015-04-24", "close": 1.8740184, "volume": 134582.0}, {"date": "2015-04-27", "close": 1.85059317, "volume": 101672.0}, {"date": "2015-04-28", "close": 1.84278476, "volume": 57427.0}, {"date": "2015-04-29", "close": 1.84278476, "volume": 11947.0}, {"date": "2015-04-30", "close": 1.8740184, "volume": 111774.0}, {"date": "2015-05-01", "close": 1.93648568, "volume": 140970.0}, {"date": "2015-05-04", "close": 1.9521025, "volume": 39962.0}, {"date": "2015-05-05", "close": 1.8740184, "volume": 192460.0}, {"date": "2015-05-06", "close": 1.9521025, "volume": 131159.0}, {"date": "2015-05-07", "close": 2.0301866, "volume": 81069.0}, {"date": "2015-05-08", "close": 2.13169593, "volume": 110509.0}, {"date": "2015-05-11", "close": 2.06922865, "volume": 48180.0}, {"date": "2015-05-12", "close": 2.06922865, "volume": 43458.0}, {"date": "2015-05-13", "close": 2.05361183, "volume": 89901.0}, {"date": "2015-05-14", "close": 2.05361183, "volume": 143037.0}, {"date": "2015-05-15", "close": 2.01456978, "volume": 133301.0}, {"date": "2015-05-18", "close": 1.97552773, "volume": 16987.0}, {"date": "2015-05-19", "close": 1.91306045, "volume": 55047.0}, {"date": "2015-05-20", "close": 1.96771932, "volume": 31285.0}, {"date": "2015-05-21", "close": 1.91306045, "volume": 26410.0}, {"date": "2015-05-22", "close": 1.9521025, "volume": 598523.0}, {"date": "2015-05-25", "close": 1.97552773, "volume": 100291.0}, {"date": "2015-05-26", "close": 1.99114455, "volume": 68052.0}, {"date": "2015-05-27", "close": 1.95991091, "volume": 165002.0}, {"date": "2015-05-28", "close": 1.91306045, "volume": 132560.0}, {"date": "2015-05-29", "close": 1.91306045, "volume": 20972.0}, {"date": "2015-06-01", "close": 1.8740184, "volume": 79706.0}, {"date": "2015-06-02", "close": 1.9521025, "volume": 347005.0}, {"date": "2015-06-03", "close": 1.9521025, "volume": 4853429.0}, {"date": "2015-06-04", "close": 1.85840158, "volume": 225452.0}, {"date": "2015-06-05", "close": 1.90525204, "volume": 31654.0}, {"date": "2015-06-09", "close": 1.94429409, "volume": 180582.0}, {"date": "2015-06-10", "close": 1.92867727, "volume": 404894.0}, {"date": "2015-06-11", "close": 1.92867727, "volume": 277196.0}, {"date": "2015-06-12", "close": 1.92867727, "volume": 2317624.0}, {"date": "2015-06-15", "close": 1.92867727, "volume": 107165.0}, {"date": "2015-06-16", "close": 2.0301866, "volume": 3897131.0}, {"date": "2015-06-17", "close": 2.04580342, "volume": 155229.0}, {"date": "2015-06-18", "close": 2.0301866, "volume": 30251.0}, {"date": "2015-06-19", "close": 2.01456978, "volume": 67690.0}, {"date": "2015-06-22", "close": 1.9521025, "volume": 135167.0}, {"date": "2015-06-23", "close": 1.99114455, "volume": 116635.0}, {"date": "2015-06-24", "close": 2.01456978, "volume": 25588.0}, {"date": "2015-06-25", "close": 1.9521025, "volume": 80748.0}, {"date": "2015-06-26", "close": 1.98333614, "volume": 39169.0}, {"date": "2015-06-29", "close": 1.92086886, "volume": 146628.0}, {"date": "2015-06-30", "close": 2.00676137, "volume": 217003.0}, {"date": "2015-07-01", "close": 1.99114455, "volume": 174121.0}, {"date": "2015-07-02", "close": 2.00676137, "volume": 195392.0}, {"date": "2015-07-03", "close": 1.99114455, "volume": 249362.0}, {"date": "2015-07-06", "close": 1.99114455, "volume": 11938.0}, {"date": "2015-07-07", "close": 1.99114455, "volume": 16473.0}, {"date": "2015-07-08", "close": 1.97552773, "volume": 320585.0}, {"date": "2015-07-09", "close": 1.96771932, "volume": 96856.0}, {"date": "2015-07-10", "close": 1.96771932, "volume": 117327.0}, {"date": "2015-07-13", "close": 1.96771932, "volume": 113097.0}, {"date": "2015-07-14", "close": 1.92086886, "volume": 448491.0}, {"date": "2015-07-15", "close": 1.93648568, "volume": 180412.0}, {"date": "2015-07-16", "close": 1.92867727, "volume": 615618.0}, {"date": "2015-07-17", "close": 1.94429409, "volume": 24819.0}, {"date": "2015-07-20", "close": 1.89744363, "volume": 166440.0}, {"date": "2015-07-21", "close": 1.92867727, "volume": 320476.0}, {"date": "2015-07-22", "close": 2.05361183, "volume": 308466.0}, {"date": "2015-07-23", "close": 2.01456978, "volume": 194379.0}, {"date": "2015-07-24", "close": 1.99895296, "volume": 142589.0}, {"date": "2015-07-27", "close": 2.04580342, "volume": 226073.0}, {"date": "2015-07-28", "close": 2.01456978, "volume": 120857.0}, {"date": "2015-07-29", "close": 2.01456978, "volume": 88181.0}, {"date": "2015-07-30", "close": 2.0301866, "volume": 227918.0}, {"date": "2015-07-31", "close": 2.0301866, "volume": 240092.0}, {"date": "2015-08-03", "close": 2.0301866, "volume": 78660.0}, {"date": "2015-08-04", "close": 2.0301866, "volume": 338129.0}, {"date": "2015-08-05", "close": 2.0301866, "volume": 101637.0}, {"date": "2015-08-06", "close": 2.0301866, "volume": 139439.0}, {"date": "2015-08-07", "close": 2.0301866, "volume": 144458.0}, {"date": "2015-08-10", "close": 2.0301866, "volume": 125867.0}, {"date": "2015-08-11", "close": 2.0301866, "volume": 55840.0}, {"date": "2015-08-12", "close": 1.99114455, "volume": 76279.0}, {"date": "2015-08-13", "close": 2.0301866, "volume": 116309.0}, {"date": "2015-08-14", "close": 2.0301866, "volume": 243987.0}, {"date": "2015-08-17", "close": 2.0301866, "volume": 31545.0}, {"date": "2015-08-18", "close": 1.97552773, "volume": 33770.0}, {"date": "2015-08-19", "close": 1.89744363, "volume": 44890.0}, {"date": "2015-08-20", "close": 1.88963522, "volume": 44690.0}, {"date": "2015-08-21", "close": 1.93648568, "volume": 70062.0}, {"date": "2015-08-24", "close": 2.00676137, "volume": 2298533.0}, {"date": "2015-08-25", "close": 2.0301866, "volume": 2045333.0}, {"date": "2015-08-26", "close": 2.17073798, "volume": 428565.0}, {"date": "2015-08-27", "close": 2.1863548, "volume": 1656184.0}, {"date": "2015-08-28", "close": 2.17854639, "volume": 339120.0}, {"date": "2015-08-31", "close": 2.13950434, "volume": 73924.0}, {"date": "2015-09-01", "close": 2.22539685, "volume": 3191719.0}, {"date": "2015-09-02", "close": 2.22539685, "volume": 749055.0}, {"date": "2015-09-03", "close": 2.27224731, "volume": 173717.0}, {"date": "2015-09-04", "close": 2.342523, "volume": 87753.0}, {"date": "2015-09-07", "close": 2.32690618, "volume": 65390.0}, {"date": "2015-09-08", "close": 2.41279869, "volume": 205653.0}, {"date": "2015-09-09", "close": 2.4206071, "volume": 190222.0}, {"date": "2015-09-10", "close": 2.38156505, "volume": 58217.0}, {"date": "2015-09-11", "close": 2.342523, "volume": 234383.0}, {"date": "2015-09-14", "close": 2.38156505, "volume": 308584.0}, {"date": "2015-09-15", "close": 2.35033141, "volume": 91212.0}, {"date": "2015-09-16", "close": 2.28005572, "volume": 676754.0}, {"date": "2015-09-17", "close": 2.342523, "volume": 53683.0}, {"date": "2015-09-18", "close": 2.38156505, "volume": 632240.0}, {"date": "2015-09-21", "close": 2.36594823, "volume": 56944.0}, {"date": "2015-09-22", "close": 2.32690618, "volume": 60914.0}, {"date": "2015-09-23", "close": 2.342523, "volume": 32268.0}, {"date": "2015-09-24", "close": 2.342523, "volume": 1874643.0}, {"date": "2015-09-25", "close": 2.4206071, "volume": 280441.0}, {"date": "2015-09-28", "close": 2.44403233, "volume": 571567.0}, {"date": "2015-09-29", "close": 2.42841551, "volume": 39781.0}, {"date": "2015-09-30", "close": 2.42841551, "volume": 190027.0}, {"date": "2015-10-01", "close": 2.42841551, "volume": 15547955.0}, {"date": "2015-10-02", "close": 2.4206071, "volume": 620180.0}, {"date": "2015-10-05", "close": 2.5767753, "volume": 124316.0}, {"date": "2015-10-06", "close": 2.45964915, "volume": 173505.0}, {"date": "2015-10-07", "close": 2.37375664, "volume": 130026.0}, {"date": "2015-10-08", "close": 2.42841551, "volume": 775931.0}, {"date": "2015-10-09", "close": 2.4206071, "volume": 456679.0}, {"date": "2015-10-12", "close": 2.4206071, "volume": 54323.0}, {"date": "2015-10-13", "close": 2.45184074, "volume": 277497.0}, {"date": "2015-10-14", "close": 2.43622392, "volume": 198464.0}, {"date": "2015-10-15", "close": 2.43622392, "volume": 114036.0}, {"date": "2015-10-16", "close": 2.4206071, "volume": 30206.0}, {"date": "2015-10-19", "close": 2.44403233, "volume": 46487.0}, {"date": "2015-10-20", "close": 2.45964915, "volume": 214415.0}, {"date": "2015-10-21", "close": 2.45184074, "volume": 66206.0}, {"date": "2015-10-22", "close": 2.45184074, "volume": 417149.0}, {"date": "2015-10-23", "close": 2.44403233, "volume": 141364.0}, {"date": "2015-10-26", "close": 2.45184074, "volume": 173124.0}, {"date": "2015-10-27", "close": 2.45184074, "volume": 157848.0}, {"date": "2015-10-28", "close": 2.48307438, "volume": 76743.0}, {"date": "2015-10-29", "close": 2.50649961, "volume": 385536.0}, {"date": "2015-10-30", "close": 2.62362576, "volume": 1346661.0}, {"date": "2015-11-02", "close": 2.75636873, "volume": 572115.0}, {"date": "2015-11-03", "close": 2.77198555, "volume": 159907.0}, {"date": "2015-11-04", "close": 2.74075191, "volume": 326006.0}, {"date": "2015-11-05", "close": 2.99062103, "volume": 299236.0}, {"date": "2015-11-06", "close": 3.0452799, "volume": 818096.0}, {"date": "2015-11-09", "close": 3.07651354, "volume": 563701.0}, {"date": "2015-11-10", "close": 3.08432195, "volume": 1362691.0}, {"date": "2015-11-11", "close": 3.14678923, "volume": 456176.0}, {"date": "2015-11-12", "close": 3.17802287, "volume": 272399.0}, {"date": "2015-11-13", "close": 3.20925651, "volume": 386307.0}, {"date": "2015-11-16", "close": 3.17802287, "volume": 463002.0}, {"date": "2015-11-17", "close": 3.18583128, "volume": 1064292.0}, {"date": "2015-11-18", "close": 3.20925651, "volume": 300402.0}, {"date": "2015-11-19", "close": 3.24829856, "volume": 498922.0}, {"date": "2015-11-20", "close": 3.28734061, "volume": 435670.0}, {"date": "2015-11-23", "close": 3.31857425, "volume": 495965.0}, {"date": "2015-11-24", "close": 3.31857425, "volume": 570777.0}, {"date": "2015-11-25", "close": 3.32638266, "volume": 213698.0}, {"date": "2015-11-26", "close": 3.25610697, "volume": 251388.0}, {"date": "2015-11-27", "close": 3.23268174, "volume": 267961.0}, {"date": "2015-11-30", "close": 3.2795322, "volume": 447630.0}, {"date": "2015-12-01", "close": 3.38104153, "volume": 565533.0}, {"date": "2015-12-02", "close": 3.5137845, "volume": 660291.0}, {"date": "2015-12-03", "close": 3.50597609, "volume": 974202.0}, {"date": "2015-12-04", "close": 3.50597609, "volume": 516475.0}, {"date": "2015-12-07", "close": 3.50597609, "volume": 416119.0}, {"date": "2015-12-08", "close": 3.58406019, "volume": 1033952.0}, {"date": "2015-12-09", "close": 3.62310224, "volume": 307270.0}, {"date": "2015-12-10", "close": 3.5918686, "volume": 349372.0}, {"date": "2015-12-11", "close": 3.55282655, "volume": 708418.0}, {"date": "2015-12-14", "close": 3.56844337, "volume": 863162.0}, {"date": "2015-12-15", "close": 3.48255086, "volume": 348843.0}, {"date": "2015-12-16", "close": 3.5137845, "volume": 379340.0}, {"date": "2015-12-17", "close": 3.5918686, "volume": 590116.0}, {"date": "2015-12-18", "close": 3.63091065, "volume": 755999.0}, {"date": "2015-12-21", "close": 3.5137845, "volume": 164060.0}, {"date": "2015-12-22", "close": 3.55282655, "volume": 192148.0}, {"date": "2015-12-23", "close": 3.63091065, "volume": 103980.0}, {"date": "2015-12-24", "close": 3.72461157, "volume": 145077.0}, {"date": "2015-12-29", "close": 3.6699527, "volume": 264680.0}, {"date": "2015-12-30", "close": 3.70899475, "volume": 153958.0}, {"date": "2015-12-31", "close": 3.68556952, "volume": 102214.0}, {"date": "2016-01-04", "close": 3.72461157, "volume": 134727.0}, {"date": "2016-01-05", "close": 3.64652747, "volume": 320625.0}, {"date": "2016-01-06", "close": 3.64652747, "volume": 103043.0}, {"date": "2016-01-07", "close": 3.53720973, "volume": 158638.0}, {"date": "2016-01-08", "close": 3.37323312, "volume": 346809.0}, {"date": "2016-01-11", "close": 3.31076584, "volume": 721060.0}, {"date": "2016-01-12", "close": 3.47474245, "volume": 311505.0}, {"date": "2016-01-13", "close": 3.47474245, "volume": 231247.0}, {"date": "2016-01-14", "close": 3.39665835, "volume": 156431.0}, {"date": "2016-01-15", "close": 3.42789199, "volume": 134227.0}, {"date": "2016-01-18", "close": 3.31857425, "volume": 364868.0}, {"date": "2016-01-19", "close": 3.24049015, "volume": 343464.0}, {"date": "2016-01-20", "close": 3.24049015, "volume": 321663.0}, {"date": "2016-01-21", "close": 3.36542471, "volume": 629512.0}, {"date": "2016-01-22", "close": 3.42789199, "volume": 226967.0}, {"date": "2016-01-25", "close": 3.55282655, "volume": 159733.0}, {"date": "2016-01-27", "close": 3.4357004, "volume": 329394.0}, {"date": "2016-01-28", "close": 3.5137845, "volume": 218216.0}, {"date": "2016-01-29", "close": 3.61529383, "volume": 158954.0}, {"date": "2016-02-01", "close": 3.70899475, "volume": 249265.0}, {"date": "2016-02-02", "close": 3.52940132, "volume": 280604.0}, {"date": "2016-02-03", "close": 3.63871906, "volume": 138321.0}, {"date": "2016-02-04", "close": 3.67776111, "volume": 121258.0}, {"date": "2016-02-05", "close": 3.56844337, "volume": 87289.0}, {"date": "2016-02-08", "close": 3.52940132, "volume": 94899.0}, {"date": "2016-02-09", "close": 3.30295743, "volume": 1343006.0}, {"date": "2016-02-10", "close": 3.24829856, "volume": 2744039.0}, {"date": "2016-02-11", "close": 3.15459764, "volume": 468926.0}, {"date": "2016-02-12", "close": 3.0452799, "volume": 342674.0}, {"date": "2016-02-15", "close": 3.123364, "volume": 730278.0}, {"date": "2016-02-16", "close": 3.31076584, "volume": 426351.0}, {"date": "2016-02-17", "close": 3.41227517, "volume": 426132.0}, {"date": "2016-02-18", "close": 3.33419107, "volume": 326900.0}, {"date": "2016-02-19", "close": 3.17802287, "volume": 468136.0}, {"date": "2016-02-22", "close": 3.27172379, "volume": 876817.0}, {"date": "2016-02-23", "close": 3.38884994, "volume": 342586.0}, {"date": "2016-02-24", "close": 3.31857425, "volume": 581141.0}, {"date": "2016-02-25", "close": 3.2795322, "volume": 213566.0}, {"date": "2016-02-26", "close": 3.14678923, "volume": 186071.0}, {"date": "2016-02-29", "close": 3.2795322, "volume": 376881.0}, {"date": "2016-03-01", "close": 3.34199948, "volume": 162511.0}, {"date": "2016-03-02", "close": 3.31857425, "volume": 383942.0}, {"date": "2016-03-03", "close": 3.24829856, "volume": 560179.0}, {"date": "2016-03-04", "close": 3.16240605, "volume": 444686.0}, {"date": "2016-03-07", "close": 3.123364, "volume": 514240.0}, {"date": "2016-03-08", "close": 3.09213036, "volume": 592703.0}, {"date": "2016-03-09", "close": 3.18583128, "volume": 380828.0}, {"date": "2016-03-10", "close": 3.26391538, "volume": 341236.0}, {"date": "2016-03-11", "close": 3.24049015, "volume": 416456.0}, {"date": "2016-03-14", "close": 3.29514902, "volume": 164369.0}, {"date": "2016-03-15", "close": 3.32638266, "volume": 423353.0}, {"date": "2016-03-16", "close": 3.30295743, "volume": 162513.0}, {"date": "2016-03-17", "close": 3.34980789, "volume": 312957.0}, {"date": "2016-03-18", "close": 3.34980789, "volume": 2574715.0}, {"date": "2016-03-21", "close": 3.31857425, "volume": 376207.0}, {"date": "2016-03-22", "close": 3.40446676, "volume": 533223.0}, {"date": "2016-03-23", "close": 3.4357004, "volume": 1706811.0}, {"date": "2016-03-24", "close": 3.45912563, "volume": 490526.0}, {"date": "2016-03-29", "close": 3.42789199, "volume": 159040.0}, {"date": "2016-03-30", "close": 3.38104153, "volume": 219315.0}, {"date": "2016-03-31", "close": 3.45912563, "volume": 221247.0}, {"date": "2016-04-01", "close": 3.38884994, "volume": 245362.0}, {"date": "2016-04-04", "close": 3.4357004, "volume": 414019.0}, {"date": "2016-04-05", "close": 3.5137845, "volume": 1299171.0}, {"date": "2016-04-06", "close": 3.6699527, "volume": 1185780.0}, {"date": "2016-04-07", "close": 3.74022839, "volume": 929949.0}, {"date": "2016-04-08", "close": 3.70118634, "volume": 789811.0}, {"date": "2016-04-11", "close": 3.73241998, "volume": 780917.0}, {"date": "2016-04-12", "close": 3.75584521, "volume": 1689110.0}, {"date": "2016-04-13", "close": 3.75584521, "volume": 1423327.0}, {"date": "2016-04-14", "close": 3.8261209, "volume": 1790293.0}, {"date": "2016-04-15", "close": 3.904205, "volume": 571520.0}, {"date": "2016-04-18", "close": 3.904205, "volume": 410343.0}, {"date": "2016-04-19", "close": 3.81050408, "volume": 167227.0}, {"date": "2016-04-20", "close": 3.61529383, "volume": 884051.0}, {"date": "2016-04-21", "close": 3.64652747, "volume": 546563.0}, {"date": "2016-04-22", "close": 3.6699527, "volume": 345848.0}, {"date": "2016-04-26", "close": 3.6699527, "volume": 588952.0}, {"date": "2016-04-27", "close": 3.5918686, "volume": 517119.0}, {"date": "2016-04-28", "close": 3.68556952, "volume": 517217.0}, {"date": "2016-04-29", "close": 3.63871906, "volume": 296055.0}, {"date": "2016-05-02", "close": 3.61529383, "volume": 234564.0}, {"date": "2016-05-03", "close": 3.80269567, "volume": 492762.0}, {"date": "2016-05-04", "close": 3.79488726, "volume": 387553.0}, {"date": "2016-05-05", "close": 3.77927044, "volume": 666844.0}, {"date": "2016-05-06", "close": 3.8261209, "volume": 284235.0}, {"date": "2016-05-09", "close": 3.89639659, "volume": 892557.0}, {"date": "2016-05-10", "close": 3.88858818, "volume": 108744.0}, {"date": "2016-05-11", "close": 3.91201341, "volume": 1984234.0}, {"date": "2016-05-12", "close": 3.97448069, "volume": 418485.0}, {"date": "2016-05-13", "close": 4.0603732, "volume": 10489751.0}, {"date": "2016-05-16", "close": 4.02133115, "volume": 327553.0}, {"date": "2016-05-17", "close": 4.02133115, "volume": 925629.0}, {"date": "2016-05-18", "close": 4.02133115, "volume": 261378.0}, {"date": "2016-05-19", "close": 4.01352274, "volume": 214625.0}, {"date": "2016-05-20", "close": 4.04475638, "volume": 156194.0}, {"date": "2016-05-23", "close": 4.02913956, "volume": 212119.0}, {"date": "2016-05-24", "close": 4.02133115, "volume": 360789.0}, {"date": "2016-05-25", "close": 4.03694797, "volume": 667533.0}, {"date": "2016-05-26", "close": 4.04475638, "volume": 293218.0}, {"date": "2016-05-27", "close": 3.99790592, "volume": 329692.0}, {"date": "2016-05-30", "close": 3.95886387, "volume": 348301.0}, {"date": "2016-05-31", "close": 3.904205, "volume": 3659062.0}, {"date": "2016-06-01", "close": 3.91201341, "volume": 1322670.0}, {"date": "2016-06-02", "close": 3.88077977, "volume": 913162.0}, {"date": "2016-06-03", "close": 3.84954613, "volume": 374403.0}, {"date": "2016-06-06", "close": 3.86516295, "volume": 462655.0}, {"date": "2016-06-07", "close": 3.81050408, "volume": 718770.0}, {"date": "2016-06-08", "close": 3.81050408, "volume": 333423.0}, {"date": "2016-06-09", "close": 3.81831249, "volume": 433239.0}, {"date": "2016-06-10", "close": 3.74022839, "volume": 396301.0}, {"date": "2016-06-14", "close": 3.63091065, "volume": 1038030.0}, {"date": "2016-06-15", "close": 3.66214429, "volume": 613919.0}, {"date": "2016-06-16", "close": 3.71680316, "volume": 209639.0}, {"date": "2016-06-17", "close": 3.7480368, "volume": 1391232.0}, {"date": "2016-06-20", "close": 3.80269567, "volume": 868880.0}, {"date": "2016-06-21", "close": 3.904205, "volume": 370360.0}, {"date": "2016-06-22", "close": 4.00571433, "volume": 1151231.0}, {"date": "2016-06-23", "close": 4.01352274, "volume": 291974.0}, {"date": "2016-06-24", "close": 3.86516295, "volume": 374792.0}, {"date": "2016-06-27", "close": 3.84173772, "volume": 205939.0}, {"date": "2016-06-28", "close": 3.73241998, "volume": 503202.0}, {"date": "2016-06-29", "close": 3.8261209, "volume": 229746.0}, {"date": "2016-06-30", "close": 3.86516295, "volume": 389178.0}, {"date": "2016-07-01", "close": 3.84173772, "volume": 743164.0}, {"date": "2016-07-04", "close": 3.84173772, "volume": 422640.0}, {"date": "2016-07-05", "close": 3.904205, "volume": 520051.0}, {"date": "2016-07-06", "close": 3.95886387, "volume": 446407.0}, {"date": "2016-07-07", "close": 4.02133115, "volume": 157531.0}, {"date": "2016-07-08", "close": 4.0603732, "volume": 510377.0}, {"date": "2016-07-11", "close": 3.99009751, "volume": 272004.0}, {"date": "2016-07-12", "close": 4.10722366, "volume": 470635.0}, {"date": "2016-07-13", "close": 4.04475638, "volume": 228793.0}, {"date": "2016-07-14", "close": 3.97448069, "volume": 244553.0}, {"date": "2016-07-15", "close": 3.91982182, "volume": 352597.0}, {"date": "2016-07-18", "close": 3.84173772, "volume": 280964.0}, {"date": "2016-07-19", "close": 3.97448069, "volume": 341976.0}, {"date": "2016-07-20", "close": 3.99790592, "volume": 385171.0}, {"date": "2016-07-21", "close": 4.05256479, "volume": 294947.0}, {"date": "2016-07-22", "close": 4.09160684, "volume": 383798.0}, {"date": "2016-07-25", "close": 4.25558345, "volume": 408187.0}, {"date": "2016-07-26", "close": 4.20092458, "volume": 297054.0}, {"date": "2016-07-27", "close": 4.24777504, "volume": 111633.0}, {"date": "2016-07-28", "close": 4.31024232, "volume": 404670.0}, {"date": "2016-07-29", "close": 4.31805073, "volume": 171077.0}, {"date": "2016-08-01", "close": 4.40394324, "volume": 507286.0}, {"date": "2016-08-02", "close": 4.27900868, "volume": 360283.0}, {"date": "2016-08-03", "close": 4.27120027, "volume": 190291.0}, {"date": "2016-08-04", "close": 4.30243391, "volume": 234342.0}, {"date": "2016-08-05", "close": 4.26339186, "volume": 213800.0}, {"date": "2016-08-08", "close": 4.33366755, "volume": 192855.0}, {"date": "2016-08-09", "close": 4.3727096, "volume": 258715.0}, {"date": "2016-08-10", "close": 4.3727096, "volume": 495038.0}, {"date": "2016-08-11", "close": 4.39613483, "volume": 105278.0}, {"date": "2016-08-12", "close": 4.38051801, "volume": 184192.0}, {"date": "2016-08-15", "close": 4.3727096, "volume": 165885.0}, {"date": "2016-08-16", "close": 4.3727096, "volume": 233597.0}, {"date": "2016-08-17", "close": 4.35709278, "volume": 122474.0}, {"date": "2016-08-18", "close": 4.27120027, "volume": 230857.0}, {"date": "2016-08-19", "close": 4.35709278, "volume": 172718.0}, {"date": "2016-08-22", "close": 3.6699527, "volume": 3803845.0}, {"date": "2016-08-23", "close": 3.99790592, "volume": 3960902.0}, {"date": "2016-08-24", "close": 3.8261209, "volume": 1348404.0}, {"date": "2016-08-25", "close": 3.63091065, "volume": 5632159.0}, {"date": "2016-08-26", "close": 3.77146203, "volume": 799246.0}, {"date": "2016-08-29", "close": 3.68556952, "volume": 558508.0}, {"date": "2016-08-30", "close": 3.70899475, "volume": 876960.0}, {"date": "2016-08-31", "close": 3.67776111, "volume": 506515.0}, {"date": "2016-09-01", "close": 3.5918686, "volume": 874444.0}, {"date": "2016-09-02", "close": 3.5918686, "volume": 1416133.0}, {"date": "2016-09-05", "close": 3.46693404, "volume": 840650.0}, {"date": "2016-09-06", "close": 3.52159291, "volume": 1019670.0}, {"date": "2016-09-07", "close": 3.57625178, "volume": 918023.0}, {"date": "2016-09-08", "close": 3.56844337, "volume": 548694.0}, {"date": "2016-09-09", "close": 3.5918686, "volume": 1369564.0}, {"date": "2016-09-12", "close": 3.53720973, "volume": 883960.0}, {"date": "2016-09-13", "close": 3.56063496, "volume": 467944.0}, {"date": "2016-09-14", "close": 3.56844337, "volume": 671973.0}, {"date": "2016-09-15", "close": 3.63871906, "volume": 660942.0}, {"date": "2016-09-16", "close": 3.77927044, "volume": 1121014.0}, {"date": "2016-09-19", "close": 3.70899475, "volume": 136288.0}, {"date": "2016-09-20", "close": 3.81050408, "volume": 744746.0}, {"date": "2016-09-21", "close": 3.72461157, "volume": 518907.0}, {"date": "2016-09-22", "close": 3.72461157, "volume": 559631.0}, {"date": "2016-09-23", "close": 3.70118634, "volume": 679159.0}, {"date": "2016-09-26", "close": 3.84173772, "volume": 1763189.0}, {"date": "2016-09-27", "close": 3.81050408, "volume": 409972.0}, {"date": "2016-09-28", "close": 3.904205, "volume": 647697.0}, {"date": "2016-09-29", "close": 3.95105546, "volume": 539357.0}, {"date": "2016-09-30", "close": 3.89639659, "volume": 338795.0}, {"date": "2016-10-03", "close": 3.88858818, "volume": 88061.0}, {"date": "2016-10-04", "close": 3.88858818, "volume": 498354.0}, {"date": "2016-10-05", "close": 3.78707885, "volume": 324220.0}, {"date": "2016-10-06", "close": 3.94324705, "volume": 527795.0}, {"date": "2016-10-07", "close": 3.94324705, "volume": 203046.0}, {"date": "2016-10-10", "close": 3.81831249, "volume": 168841.0}, {"date": "2016-10-12", "close": 3.71680316, "volume": 2506889.0}, {"date": "2016-10-13", "close": 3.76365362, "volume": 616184.0}, {"date": "2016-10-14", "close": 3.73241998, "volume": 734024.0}, {"date": "2016-10-17", "close": 3.70899475, "volume": 859181.0}, {"date": "2016-10-18", "close": 3.6699527, "volume": 553716.0}, {"date": "2016-10-19", "close": 3.68556952, "volume": 526803.0}, {"date": "2016-10-20", "close": 3.71680316, "volume": 438394.0}, {"date": "2016-10-21", "close": 3.68556952, "volume": 651336.0}, {"date": "2016-10-24", "close": 3.6699527, "volume": 567290.0}, {"date": "2016-10-25", "close": 3.59967701, "volume": 277817.0}, {"date": "2016-10-26", "close": 3.5137845, "volume": 460612.0}, {"date": "2016-10-27", "close": 3.28734061, "volume": 1113237.0}, {"date": "2016-10-28", "close": 3.31857425, "volume": 1436345.0}, {"date": "2016-10-31", "close": 3.33419107, "volume": 376602.0}, {"date": "2016-11-01", "close": 3.34980789, "volume": 1073367.0}, {"date": "2016-11-02", "close": 3.27172379, "volume": 1105776.0}, {"date": "2016-11-03", "close": 3.29514902, "volume": 1061075.0}, {"date": "2016-11-04", "close": 3.21706492, "volume": 703828.0}, {"date": "2016-11-07", "close": 3.16240605, "volume": 1868839.0}, {"date": "2016-11-08", "close": 3.3576163, "volume": 1759781.0}, {"date": "2016-11-09", "close": 3.20925651, "volume": 1122953.0}, {"date": "2016-11-10", "close": 3.36542471, "volume": 520454.0}, {"date": "2016-11-11", "close": 3.3576163, "volume": 389757.0}, {"date": "2016-11-14", "close": 3.32638266, "volume": 725935.0}, {"date": "2016-11-15", "close": 3.31857425, "volume": 473226.0}, {"date": "2016-11-16", "close": 3.32638266, "volume": 450125.0}, {"date": "2016-11-17", "close": 3.31857425, "volume": 549268.0}, {"date": "2016-11-18", "close": 3.34199948, "volume": 259146.0}, {"date": "2016-11-21", "close": 3.32638266, "volume": 379787.0}, {"date": "2016-11-22", "close": 3.34980789, "volume": 303075.0}, {"date": "2016-11-23", "close": 3.38104153, "volume": 574328.0}, {"date": "2016-11-24", "close": 3.34980789, "volume": 376931.0}, {"date": "2016-11-25", "close": 3.33419107, "volume": 408182.0}, {"date": "2016-11-28", "close": 3.31857425, "volume": 865168.0}, {"date": "2016-11-29", "close": 3.28734061, "volume": 1060901.0}, {"date": "2016-11-30", "close": 3.29514902, "volume": 704449.0}, {"date": "2016-12-01", "close": 3.41227517, "volume": 879778.0}, {"date": "2016-12-02", "close": 3.42008358, "volume": 3918790.0}, {"date": "2016-12-05", "close": 3.24829856, "volume": 747135.0}, {"date": "2016-12-06", "close": 3.24049015, "volume": 275826.0}, {"date": "2016-12-07", "close": 3.24049015, "volume": 700509.0}, {"date": "2016-12-08", "close": 3.25610697, "volume": 664017.0}, {"date": "2016-12-09", "close": 3.28734061, "volume": 515202.0}, {"date": "2016-12-12", "close": 3.31076584, "volume": 246122.0}, {"date": "2016-12-13", "close": 3.39665835, "volume": 405546.0}, {"date": "2016-12-14", "close": 3.73241998, "volume": 1740649.0}, {"date": "2016-12-15", "close": 3.74022839, "volume": 1886698.0}, {"date": "2016-12-16", "close": 3.72461157, "volume": 1653031.0}, {"date": "2016-12-19", "close": 3.6699527, "volume": 544868.0}, {"date": "2016-12-20", "close": 3.63091065, "volume": 507003.0}, {"date": "2016-12-21", "close": 3.63091065, "volume": 1852938.0}, {"date": "2016-12-22", "close": 3.54501814, "volume": 304075.0}, {"date": "2016-12-23", "close": 3.50597609, "volume": 97385.0}, {"date": "2016-12-28", "close": 3.47474245, "volume": 104167.0}, {"date": "2016-12-29", "close": 3.52159291, "volume": 275978.0}, {"date": "2016-12-30", "close": 3.56844337, "volume": 280257.0}, {"date": "2017-01-03", "close": 3.62310224, "volume": 159939.0}, {"date": "2017-01-04", "close": 3.62310224, "volume": 253262.0}, {"date": "2017-01-05", "close": 3.57625178, "volume": 118070.0}, {"date": "2017-01-06", "close": 3.56844337, "volume": 120146.0}, {"date": "2017-01-09", "close": 3.5918686, "volume": 165044.0}, {"date": "2017-01-10", "close": 3.54501814, "volume": 182245.0}, {"date": "2017-01-11", "close": 3.49816768, "volume": 371615.0}, {"date": "2017-01-12", "close": 3.48255086, "volume": 673813.0}, {"date": "2017-01-13", "close": 3.52159291, "volume": 181229.0}, {"date": "2017-01-16", "close": 3.58406019, "volume": 111904.0}, {"date": "2017-01-17", "close": 3.56063496, "volume": 576626.0}, {"date": "2017-01-18", "close": 3.5137845, "volume": 298476.0}, {"date": "2017-01-19", "close": 3.50597609, "volume": 216359.0}, {"date": "2017-01-20", "close": 3.5137845, "volume": 312279.0}, {"date": "2017-01-23", "close": 3.45912563, "volume": 411549.0}, {"date": "2017-01-24", "close": 3.5137845, "volume": 350785.0}, {"date": "2017-01-25", "close": 3.50597609, "volume": 107028.0}, {"date": "2017-01-27", "close": 3.5137845, "volume": 130970.0}, {"date": "2017-01-30", "close": 3.48255086, "volume": 114283.0}, {"date": "2017-01-31", "close": 3.49035927, "volume": 769396.0}, {"date": "2017-02-01", "close": 3.5137845, "volume": 308553.0}, {"date": "2017-02-02", "close": 3.50597609, "volume": 601172.0}, {"date": "2017-02-03", "close": 3.5137845, "volume": 855421.0}, {"date": "2017-02-06", "close": 3.44350881, "volume": 302497.0}, {"date": "2017-02-07", "close": 3.39665835, "volume": 543963.0}, {"date": "2017-02-08", "close": 3.42008358, "volume": 451514.0}, {"date": "2017-02-09", "close": 3.4357004, "volume": 1622680.0}, {"date": "2017-02-10", "close": 3.46693404, "volume": 325987.0}, {"date": "2017-02-13", "close": 3.46693404, "volume": 492765.0}, {"date": "2017-02-14", "close": 3.50597609, "volume": 688268.0}, {"date": "2017-02-15", "close": 3.55282655, "volume": 649399.0}, {"date": "2017-02-16", "close": 3.5137845, "volume": 706200.0}, {"date": "2017-02-17", "close": 3.5137845, "volume": 170872.0}, {"date": "2017-02-20", "close": 3.5918686, "volume": 152293.0}, {"date": "2017-02-21", "close": 3.69337793, "volume": 508193.0}, {"date": "2017-02-22", "close": 3.68556952, "volume": 1053643.0}, {"date": "2017-02-23", "close": 3.59967701, "volume": 500738.0}, {"date": "2017-02-24", "close": 3.54501814, "volume": 489901.0}, {"date": "2017-02-27", "close": 3.47474245, "volume": 713673.0}, {"date": "2017-02-28", "close": 3.40446676, "volume": 1160261.0}, {"date": "2017-03-01", "close": 3.34980789, "volume": 1766285.0}, {"date": "2017-03-02", "close": 3.27172379, "volume": 998508.0}, {"date": "2017-03-03", "close": 3.28734061, "volume": 748069.0}, {"date": "2017-03-06", "close": 3.31857425, "volume": 326853.0}, {"date": "2017-03-07", "close": 3.40446676, "volume": 468368.0}, {"date": "2017-03-08", "close": 3.45912563, "volume": 663269.0}, {"date": "2017-03-09", "close": 3.54501814, "volume": 439020.0}, {"date": "2017-03-10", "close": 3.53720973, "volume": 713984.0}, {"date": "2017-03-13", "close": 3.53720973, "volume": 520422.0}, {"date": "2017-03-14", "close": 3.5137845, "volume": 410787.0}, {"date": "2017-03-15", "close": 3.5137845, "volume": 1314657.0}, {"date": "2017-03-16", "close": 3.52159291, "volume": 1076963.0}, {"date": "2017-03-17", "close": 3.5137845, "volume": 931648.0}, {"date": "2017-03-20", "close": 3.56844337, "volume": 806368.0}, {"date": "2017-03-21", "close": 3.62310224, "volume": 835097.0}, {"date": "2017-03-22", "close": 3.5918686, "volume": 496127.0}, {"date": "2017-03-23", "close": 3.66214429, "volume": 811205.0}, {"date": "2017-03-24", "close": 3.59967701, "volume": 289720.0}, {"date": "2017-03-27", "close": 3.64652747, "volume": 820034.0}, {"date": "2017-03-28", "close": 3.63091065, "volume": 1257826.0}, {"date": "2017-03-29", "close": 3.68556952, "volume": 939762.0}, {"date": "2017-03-30", "close": 3.63091065, "volume": 948897.0}, {"date": "2017-03-31", "close": 3.60748542, "volume": 193038.0}, {"date": "2017-04-03", "close": 3.63091065, "volume": 646796.0}, {"date": "2017-04-04", "close": 3.63091065, "volume": 402731.0}, {"date": "2017-04-05", "close": 3.55282655, "volume": 590593.0}, {"date": "2017-04-06", "close": 3.57625178, "volume": 681126.0}, {"date": "2017-04-07", "close": 3.53720973, "volume": 385707.0}, {"date": "2017-04-10", "close": 3.54501814, "volume": 649710.0}, {"date": "2017-04-11", "close": 3.5918686, "volume": 567922.0}, {"date": "2017-04-12", "close": 3.55282655, "volume": 376411.0}, {"date": "2017-04-13", "close": 3.50597609, "volume": 1213846.0}, {"date": "2017-04-18", "close": 3.36542471, "volume": 1023502.0}, {"date": "2017-04-19", "close": 3.39665835, "volume": 315672.0}, {"date": "2017-04-20", "close": 3.46693404, "volume": 240854.0}, {"date": "2017-04-21", "close": 3.49816768, "volume": 973261.0}, {"date": "2017-04-24", "close": 3.50597609, "volume": 196781.0}, {"date": "2017-04-26", "close": 3.5137845, "volume": 964491.0}, {"date": "2017-04-27", "close": 3.48255086, "volume": 179672.0}, {"date": "2017-04-28", "close": 3.5137845, "volume": 959759.0}, {"date": "2017-05-01", "close": 3.5137845, "volume": 621365.0}, {"date": "2017-05-02", "close": 3.54501814, "volume": 367258.0}, {"date": "2017-05-03", "close": 3.50597609, "volume": 309930.0}, {"date": "2017-05-04", "close": 3.38104153, "volume": 610018.0}, {"date": "2017-05-05", "close": 3.47474245, "volume": 1230015.0}, {"date": "2017-05-08", "close": 3.50597609, "volume": 1027971.0}, {"date": "2017-05-09", "close": 3.53720973, "volume": 2749393.0}, {"date": "2017-05-10", "close": 3.62310224, "volume": 1092695.0}, {"date": "2017-05-11", "close": 3.71680316, "volume": 1211586.0}, {"date": "2017-05-12", "close": 3.6699527, "volume": 600851.0}, {"date": "2017-05-15", "close": 3.56844337, "volume": 122818.0}, {"date": "2017-05-16", "close": 3.55282655, "volume": 202258.0}, {"date": "2017-05-17", "close": 3.5137845, "volume": 1318113.0}, {"date": "2017-05-18", "close": 3.45912563, "volume": 783603.0}, {"date": "2017-05-19", "close": 3.44350881, "volume": 820851.0}, {"date": "2017-05-22", "close": 3.52159291, "volume": 447567.0}, {"date": "2017-05-23", "close": 3.5137845, "volume": 871326.0}, {"date": "2017-05-24", "close": 3.5137845, "volume": 1624714.0}, {"date": "2017-05-25", "close": 3.50597609, "volume": 1288758.0}, {"date": "2017-05-26", "close": 3.48255086, "volume": 718911.0}, {"date": "2017-05-29", "close": 3.4357004, "volume": 339916.0}, {"date": "2017-05-30", "close": 3.37323312, "volume": 1094250.0}, {"date": "2017-05-31", "close": 3.37323312, "volume": 1124473.0}, {"date": "2017-06-01", "close": 3.36542471, "volume": 693893.0}, {"date": "2017-06-02", "close": 3.44350881, "volume": 353877.0}, {"date": "2017-06-05", "close": 3.46693404, "volume": 636058.0}, {"date": "2017-06-06", "close": 3.49035927, "volume": 327804.0}, {"date": "2017-06-07", "close": 3.5918686, "volume": 684114.0}, {"date": "2017-06-08", "close": 3.5918686, "volume": 982237.0}, {"date": "2017-06-09", "close": 3.49816768, "volume": 598505.0}, {"date": "2017-06-13", "close": 3.5137845, "volume": 503489.0}, {"date": "2017-06-14", "close": 3.52940132, "volume": 244366.0}, {"date": "2017-06-15", "close": 3.49816768, "volume": 2082686.0}, {"date": "2017-06-16", "close": 3.49816768, "volume": 640595.0}, {"date": "2017-06-19", "close": 3.40446676, "volume": 283132.0}, {"date": "2017-06-20", "close": 3.39665835, "volume": 1253071.0}, {"date": "2017-06-21", "close": 3.31857425, "volume": 743889.0}, {"date": "2017-06-22", "close": 3.38104153, "volume": 670889.0}, {"date": "2017-06-23", "close": 3.45912563, "volume": 284003.0}, {"date": "2017-06-26", "close": 3.45131722, "volume": 185856.0}, {"date": "2017-06-27", "close": 3.41227517, "volume": 182616.0}, {"date": "2017-06-28", "close": 3.37323312, "volume": 368188.0}, {"date": "2017-06-29", "close": 3.26391538, "volume": 1382532.0}, {"date": "2017-06-30", "close": 3.21706492, "volume": 1012796.0}, {"date": "2017-07-03", "close": 3.21706492, "volume": 695270.0}, {"date": "2017-07-04", "close": 3.13117241, "volume": 1183352.0}, {"date": "2017-07-05", "close": 3.13117241, "volume": 2287960.0}, {"date": "2017-07-06", "close": 3.13117241, "volume": 2674199.0}, {"date": "2017-07-07", "close": 3.08432195, "volume": 819910.0}, {"date": "2017-07-10", "close": 3.10774718, "volume": 705156.0}, {"date": "2017-07-11", "close": 3.11555559, "volume": 965322.0}, {"date": "2017-07-12", "close": 3.02185467, "volume": 770293.0}, {"date": "2017-07-13", "close": 3.06089672, "volume": 387521.0}, {"date": "2017-07-14", "close": 3.09213036, "volume": 442297.0}, {"date": "2017-07-17", "close": 3.08432195, "volume": 915435.0}, {"date": "2017-07-18", "close": 3.03747149, "volume": 438945.0}, {"date": "2017-07-19", "close": 3.08432195, "volume": 713678.0}, {"date": "2017-07-20", "close": 3.08432195, "volume": 355453.0}, {"date": "2017-07-21", "close": 3.11555559, "volume": 353797.0}, {"date": "2017-07-24", "close": 3.09213036, "volume": 236144.0}, {"date": "2017-07-25", "close": 3.0452799, "volume": 430458.0}, {"date": "2017-07-26", "close": 3.0452799, "volume": 1657733.0}, {"date": "2017-07-27", "close": 3.08432195, "volume": 546568.0}, {"date": "2017-07-28", "close": 3.09213036, "volume": 902181.0}, {"date": "2017-07-31", "close": 3.13898082, "volume": 2440382.0}, {"date": "2017-08-01", "close": 3.15459764, "volume": 1459818.0}, {"date": "2017-08-02", "close": 3.19363969, "volume": 593282.0}, {"date": "2017-08-03", "close": 3.18583128, "volume": 1388459.0}, {"date": "2017-08-04", "close": 3.14678923, "volume": 4445399.0}, {"date": "2017-08-07", "close": 3.18583128, "volume": 829696.0}, {"date": "2017-08-08", "close": 3.19363969, "volume": 698300.0}, {"date": "2017-08-09", "close": 3.17021446, "volume": 397165.0}, {"date": "2017-08-10", "close": 3.19363969, "volume": 539654.0}, {"date": "2017-08-11", "close": 3.15459764, "volume": 549974.0}, {"date": "2017-08-14", "close": 3.40446676, "volume": 1416629.0}, {"date": "2017-08-15", "close": 3.50597609, "volume": 1460912.0}, {"date": "2017-08-16", "close": 3.4357004, "volume": 1164129.0}, {"date": "2017-08-17", "close": 3.4357004, "volume": 1095351.0}, {"date": "2017-08-18", "close": 3.38884994, "volume": 764198.0}, {"date": "2017-08-21", "close": 3.42008358, "volume": 852591.0}, {"date": "2017-08-22", "close": 3.45131722, "volume": 519797.0}, {"date": "2017-08-23", "close": 3.38104153, "volume": 341878.0}, {"date": "2017-08-24", "close": 3.38104153, "volume": 509036.0}, {"date": "2017-08-25", "close": 3.40446676, "volume": 445027.0}, {"date": "2017-08-28", "close": 3.31857425, "volume": 468734.0}, {"date": "2017-08-29", "close": 3.31076584, "volume": 217887.0}, {"date": "2017-08-30", "close": 3.2795322, "volume": 244202.0}, {"date": "2017-08-31", "close": 3.37323312, "volume": 441456.0}, {"date": "2017-09-01", "close": 3.32638266, "volume": 357481.0}, {"date": "2017-09-04", "close": 3.32638266, "volume": 408931.0}, {"date": "2017-09-05", "close": 3.33419107, "volume": 395077.0}, {"date": "2017-09-06", "close": 3.31857425, "volume": 759394.0}, {"date": "2017-09-07", "close": 3.37323312, "volume": 298499.0}, {"date": "2017-09-08", "close": 3.42789199, "volume": 605244.0}, {"date": "2017-09-11", "close": 3.47474245, "volume": 427855.0}, {"date": "2017-09-12", "close": 3.40446676, "volume": 318131.0}, {"date": "2017-09-13", "close": 3.45912563, "volume": 168084.0}, {"date": "2017-09-14", "close": 3.49035927, "volume": 1092300.0}, {"date": "2017-09-15", "close": 3.48255086, "volume": 375147.0}, {"date": "2017-09-18", "close": 3.5137845, "volume": 829599.0}, {"date": "2017-09-19", "close": 3.49816768, "volume": 313062.0}, {"date": "2017-09-20", "close": 3.52159291, "volume": 441999.0}, {"date": "2017-09-21", "close": 3.5137845, "volume": 468203.0}, {"date": "2017-09-22", "close": 3.52159291, "volume": 359325.0}, {"date": "2017-09-25", "close": 3.52940132, "volume": 153440.0}, {"date": "2017-09-26", "close": 3.46693404, "volume": 123496.0}, {"date": "2017-09-27", "close": 3.41227517, "volume": 167782.0}, {"date": "2017-09-28", "close": 3.4357004, "volume": 521575.0}, {"date": "2017-09-29", "close": 3.4357004, "volume": 198390.0}, {"date": "2017-10-02", "close": 3.48255086, "volume": 274866.0}, {"date": "2017-10-03", "close": 3.38884994, "volume": 290090.0}, {"date": "2017-10-04", "close": 3.24829856, "volume": 574137.0}, {"date": "2017-10-05", "close": 3.34199948, "volume": 406039.0}, {"date": "2017-10-06", "close": 3.47474245, "volume": 522341.0}, {"date": "2017-10-09", "close": 3.50597609, "volume": 470399.0}, {"date": "2017-10-10", "close": 3.57625178, "volume": 729189.0}, {"date": "2017-10-11", "close": 3.60748542, "volume": 268102.0}, {"date": "2017-10-12", "close": 3.63871906, "volume": 531061.0}, {"date": "2017-10-13", "close": 3.64652747, "volume": 445593.0}, {"date": "2017-10-16", "close": 3.63871906, "volume": 562665.0}, {"date": "2017-10-17", "close": 3.60748542, "volume": 505732.0}, {"date": "2017-10-18", "close": 3.5918686, "volume": 344459.0}, {"date": "2017-10-19", "close": 3.61529383, "volume": 353391.0}, {"date": "2017-10-20", "close": 3.56844337, "volume": 337265.0}, {"date": "2017-10-23", "close": 3.59967701, "volume": 685814.0}, {"date": "2017-10-24", "close": 3.48255086, "volume": 413605.0}, {"date": "2017-10-25", "close": 3.48255086, "volume": 500390.0}, {"date": "2017-10-26", "close": 3.44350881, "volume": 957392.0}, {"date": "2017-10-27", "close": 3.40446676, "volume": 525451.0}, {"date": "2017-10-30", "close": 3.42789199, "volume": 175027.0}, {"date": "2017-10-31", "close": 3.42008358, "volume": 564370.0}, {"date": "2017-11-01", "close": 3.52940132, "volume": 775825.0}, {"date": "2017-11-02", "close": 3.52940132, "volume": 340036.0}, {"date": "2017-11-03", "close": 3.55282655, "volume": 205613.0}, {"date": "2017-11-06", "close": 3.53720973, "volume": 350648.0}, {"date": "2017-11-07", "close": 3.55282655, "volume": 197903.0}, {"date": "2017-11-08", "close": 3.41227517, "volume": 713378.0}, {"date": "2017-11-09", "close": 3.50597609, "volume": 1007988.0}, {"date": "2017-11-10", "close": 3.48255086, "volume": 262106.0}, {"date": "2017-11-13", "close": 3.48255086, "volume": 203962.0}, {"date": "2017-11-14", "close": 3.42789199, "volume": 564969.0}, {"date": "2017-11-15", "close": 3.34980789, "volume": 384658.0}, {"date": "2017-11-16", "close": 3.36542471, "volume": 1019854.0}, {"date": "2017-11-17", "close": 3.31857425, "volume": 686949.0}, {"date": "2017-11-20", "close": 3.22487333, "volume": 1221927.0}, {"date": "2017-11-21", "close": 3.26391538, "volume": 1659532.0}, {"date": "2017-11-22", "close": 3.23268174, "volume": 879985.0}, {"date": "2017-11-23", "close": 3.27172379, "volume": 1141360.0}, {"date": "2017-11-24", "close": 3.2014481, "volume": 1228898.0}, {"date": "2017-11-27", "close": 3.2014481, "volume": 494163.0}, {"date": "2017-11-28", "close": 3.33419107, "volume": 552150.0}, {"date": "2017-11-29", "close": 3.34199948, "volume": 499575.0}, {"date": "2017-11-30", "close": 3.38104153, "volume": 1186202.0}, {"date": "2017-12-01", "close": 3.36542471, "volume": 243370.0}, {"date": "2017-12-04", "close": 3.40446676, "volume": 411050.0}, {"date": "2017-12-05", "close": 3.4357004, "volume": 697269.0}, {"date": "2017-12-06", "close": 3.45131722, "volume": 677184.0}, {"date": "2017-12-07", "close": 3.47474245, "volume": 1596435.0}, {"date": "2017-12-08", "close": 3.46693404, "volume": 425878.0}, {"date": "2017-12-11", "close": 3.45131722, "volume": 1140680.0}, {"date": "2017-12-12", "close": 3.42789199, "volume": 537003.0}, {"date": "2017-12-13", "close": 3.4357004, "volume": 298979.0}, {"date": "2017-12-14", "close": 3.4357004, "volume": 1146237.0}, {"date": "2017-12-15", "close": 3.4357004, "volume": 1501450.0}, {"date": "2017-12-18", "close": 3.56063496, "volume": 569071.0}, {"date": "2017-12-19", "close": 3.5137845, "volume": 804360.0}, {"date": "2017-12-20", "close": 3.5137845, "volume": 607346.0}, {"date": "2017-12-21", "close": 3.55282655, "volume": 859510.0}, {"date": "2017-12-22", "close": 3.55282655, "volume": 790662.0}, {"date": "2017-12-27", "close": 3.5137845, "volume": 160670.0}, {"date": "2017-12-28", "close": 3.54501814, "volume": 153382.0}, {"date": "2017-12-29", "close": 3.5137845, "volume": 161478.0}, {"date": "2018-01-02", "close": 3.52159291, "volume": 152543.0}, {"date": "2018-01-03", "close": 3.50597609, "volume": 420289.0}, {"date": "2018-01-04", "close": 3.49816768, "volume": 366633.0}, {"date": "2018-01-05", "close": 3.50597609, "volume": 198889.0}, {"date": "2018-01-08", "close": 3.47474245, "volume": 257371.0}, {"date": "2018-01-09", "close": 3.46693404, "volume": 418902.0}, {"date": "2018-01-10", "close": 3.49035927, "volume": 3782536.0}, {"date": "2018-01-11", "close": 3.45912563, "volume": 253050.0}, {"date": "2018-01-12", "close": 3.49816768, "volume": 255720.0}, {"date": "2018-01-15", "close": 3.5918686, "volume": 733951.0}, {"date": "2018-01-16", "close": 3.58406019, "volume": 482318.0}, {"date": "2018-01-17", "close": 3.5137845, "volume": 822450.0}, {"date": "2018-01-18", "close": 3.49816768, "volume": 2543591.0}, {"date": "2018-01-19", "close": 3.54501814, "volume": 303743.0}, {"date": "2018-01-22", "close": 3.56063496, "volume": 185141.0}, {"date": "2018-01-23", "close": 3.58406019, "volume": 195129.0}, {"date": "2018-01-24", "close": 3.55282655, "volume": 145023.0}, {"date": "2018-01-25", "close": 3.52940132, "volume": 178963.0}, {"date": "2018-01-29", "close": 3.57625178, "volume": 220635.0}, {"date": "2018-01-30", "close": 3.54501814, "volume": 223432.0}, {"date": "2018-01-31", "close": 3.57625178, "volume": 616174.0}, {"date": "2018-02-01", "close": 3.57625178, "volume": 236838.0}, {"date": "2018-02-02", "close": 3.57625178, "volume": 96986.0}, {"date": "2018-02-05", "close": 3.5137845, "volume": 380414.0}, {"date": "2018-02-06", "close": 3.42789199, "volume": 790049.0}, {"date": "2018-02-07", "close": 3.42008358, "volume": 776048.0}, {"date": "2018-02-08", "close": 3.47474245, "volume": 245174.0}, {"date": "2018-02-09", "close": 3.36542471, "volume": 301923.0}, {"date": "2018-02-12", "close": 3.36542471, "volume": 423067.0}, {"date": "2018-02-13", "close": 3.46693404, "volume": 304661.0}, {"date": "2018-02-14", "close": 3.38104153, "volume": 163315.0}, {"date": "2018-02-15", "close": 3.42789199, "volume": 314606.0}, {"date": "2018-02-16", "close": 3.45131722, "volume": 158877.0}, {"date": "2018-02-19", "close": 3.60748542, "volume": 1265429.0}, {"date": "2018-02-20", "close": 3.5918686, "volume": 806708.0}, {"date": "2018-02-21", "close": 3.60748542, "volume": 1200128.0}, {"date": "2018-02-22", "close": 3.59967701, "volume": 856569.0}, {"date": "2018-02-23", "close": 3.53720973, "volume": 374549.0}, {"date": "2018-02-26", "close": 3.54501814, "volume": 544583.0}, {"date": "2018-02-27", "close": 3.52940132, "volume": 289328.0}, {"date": "2018-02-28", "close": 3.5137845, "volume": 377836.0}, {"date": "2018-03-01", "close": 3.41227517, "volume": 310784.0}, {"date": "2018-03-02", "close": 3.3576163, "volume": 531637.0}, {"date": "2018-03-05", "close": 3.42008358, "volume": 986776.0}, {"date": "2018-03-06", "close": 3.52940132, "volume": 545391.0}, {"date": "2018-03-07", "close": 3.52940132, "volume": 432188.0}, {"date": "2018-03-08", "close": 3.56844337, "volume": 573446.0}, {"date": "2018-03-09", "close": 3.5918686, "volume": 503535.0}, {"date": "2018-03-12", "close": 3.58406019, "volume": 333698.0}, {"date": "2018-03-13", "close": 3.53720973, "volume": 242358.0}, {"date": "2018-03-14", "close": 3.49035927, "volume": 220991.0}, {"date": "2018-03-15", "close": 3.45912563, "volume": 350107.0}, {"date": "2018-03-16", "close": 3.47474245, "volume": 484170.0}, {"date": "2018-03-19", "close": 3.56063496, "volume": 288093.0}, {"date": "2018-03-20", "close": 3.57625178, "volume": 407489.0}, {"date": "2018-03-21", "close": 3.61529383, "volume": 911940.0}, {"date": "2018-03-22", "close": 3.61529383, "volume": 740959.0}, {"date": "2018-03-23", "close": 3.59967701, "volume": 461984.0}, {"date": "2018-03-26", "close": 3.59967701, "volume": 329780.0}, {"date": "2018-03-27", "close": 3.60748542, "volume": 279323.0}, {"date": "2018-03-28", "close": 3.59967701, "volume": 486709.0}, {"date": "2018-03-29", "close": 3.58406019, "volume": 276521.0}, {"date": "2018-04-03", "close": 3.55282655, "volume": 172305.0}, {"date": "2018-04-04", "close": 3.61529383, "volume": 361806.0}, {"date": "2018-04-05", "close": 3.62310224, "volume": 473332.0}, {"date": "2018-04-06", "close": 3.75584521, "volume": 405893.0}, {"date": "2018-04-09", "close": 3.78707885, "volume": 703648.0}, {"date": "2018-04-10", "close": 3.81831249, "volume": 532344.0}, {"date": "2018-04-11", "close": 3.74022839, "volume": 377070.0}, {"date": "2018-04-12", "close": 3.68556952, "volume": 293631.0}, {"date": "2018-04-13", "close": 3.7480368, "volume": 372715.0}, {"date": "2018-04-16", "close": 3.7480368, "volume": 175481.0}, {"date": "2018-04-17", "close": 3.7480368, "volume": 260686.0}, {"date": "2018-04-18", "close": 3.73241998, "volume": 155519.0}, {"date": "2018-04-19", "close": 3.74022839, "volume": 448336.0}, {"date": "2018-04-20", "close": 3.70118634, "volume": 192895.0}, {"date": "2018-04-23", "close": 3.70118634, "volume": 153533.0}, {"date": "2018-04-24", "close": 3.78707885, "volume": 298561.0}, {"date": "2018-04-26", "close": 3.77927044, "volume": 344146.0}, {"date": "2018-04-27", "close": 3.76365362, "volume": 358671.0}, {"date": "2018-04-30", "close": 3.80269567, "volume": 450309.0}, {"date": "2018-05-01", "close": 3.81831249, "volume": 243715.0}, {"date": "2018-05-02", "close": 3.84173772, "volume": 605845.0}, {"date": "2018-05-03", "close": 3.88858818, "volume": 899745.0}, {"date": "2018-05-04", "close": 3.88858818, "volume": 536336.0}, {"date": "2018-05-07", "close": 3.94324705, "volume": 1464021.0}, {"date": "2018-05-08", "close": 4.03694797, "volume": 425662.0}, {"date": "2018-05-09", "close": 4.09941525, "volume": 2298200.0}, {"date": "2018-05-10", "close": 4.1384573, "volume": 416454.0}, {"date": "2018-05-11", "close": 4.14626571, "volume": 361588.0}, {"date": "2018-05-14", "close": 4.19311617, "volume": 556728.0}, {"date": "2018-05-15", "close": 4.19311617, "volume": 677964.0}, {"date": "2018-05-16", "close": 4.2165414, "volume": 435822.0}, {"date": "2018-05-17", "close": 4.27120027, "volume": 305077.0}, {"date": "2018-05-18", "close": 4.18530776, "volume": 191383.0}, {"date": "2018-05-21", "close": 4.24777504, "volume": 385915.0}, {"date": "2018-05-22", "close": 4.15407412, "volume": 832228.0}, {"date": "2018-05-23", "close": 4.08379843, "volume": 2353235.0}, {"date": "2018-05-24", "close": 4.0603732, "volume": 346405.0}, {"date": "2018-05-25", "close": 3.99009751, "volume": 1485311.0}, {"date": "2018-05-28", "close": 4.09160684, "volume": 1186668.0}, {"date": "2018-05-29", "close": 4.05256479, "volume": 221865.0}, {"date": "2018-05-30", "close": 4.1384573, "volume": 2103077.0}, {"date": "2018-05-31", "close": 4.09941525, "volume": 271671.0}, {"date": "2018-06-01", "close": 4.06818161, "volume": 133414.0}, {"date": "2018-06-04", "close": 4.1384573, "volume": 239095.0}, {"date": "2018-06-05", "close": 4.0603732, "volume": 453882.0}, {"date": "2018-06-06", "close": 4.09160684, "volume": 704572.0}, {"date": "2018-06-07", "close": 4.09941525, "volume": 942605.0}, {"date": "2018-06-08", "close": 4.09941525, "volume": 350407.0}, {"date": "2018-06-12", "close": 4.09941525, "volume": 443674.0}, {"date": "2018-06-13", "close": 4.08379843, "volume": 204606.0}, {"date": "2018-06-14", "close": 3.99009751, "volume": 310290.0}, {"date": "2018-06-15", "close": 4.05256479, "volume": 363573.0}, {"date": "2018-06-18", "close": 4.0603732, "volume": 226416.0}, {"date": "2018-06-19", "close": 4.05256479, "volume": 194392.0}, {"date": "2018-06-20", "close": 4.08379843, "volume": 371671.0}, {"date": "2018-06-21", "close": 4.20873299, "volume": 908267.0}, {"date": "2018-06-22", "close": 4.17749935, "volume": 339174.0}, {"date": "2018-06-27", "close": 3.93071, "volume": 3719453.0}, {"date": "2018-06-28", "close": 3.97964, "volume": 1130302.0}, {"date": "2018-06-29", "close": 4.036725, "volume": 1768575.0}, {"date": "2018-07-02", "close": 3.97964, "volume": 6216137.0}, {"date": "2018-07-03", "close": 3.96333, "volume": 1221036.0}, {"date": "2018-07-04", "close": 3.889935, "volume": 780888.0}, {"date": "2018-07-05", "close": 3.89809, "volume": 2876094.0}, {"date": "2018-07-06", "close": 3.873625, "volume": 1669427.0}, {"date": "2018-07-09", "close": 3.808385, "volume": 754966.0}, {"date": "2018-07-10", "close": 3.743145, "volume": 1448389.0}, {"date": "2018-07-11", "close": 3.743145, "volume": 4836373.0}, {"date": "2018-07-12", "close": 3.84916, "volume": 986952.0}, {"date": "2018-07-13", "close": 3.84916, "volume": 754226.0}, {"date": "2018-07-16", "close": 3.873625, "volume": 752378.0}, {"date": "2018-07-17", "close": 3.841005, "volume": 858000.0}, {"date": "2018-07-18", "close": 3.88178, "volume": 3398834.0}, {"date": "2018-07-19", "close": 3.9144, "volume": 1119847.0}, {"date": "2018-07-20", "close": 3.94702, "volume": 697360.0}, {"date": "2018-07-23", "close": 3.9144, "volume": 1216120.0}, {"date": "2018-07-24", "close": 3.955175, "volume": 981318.0}, {"date": "2018-07-25", "close": 3.93071, "volume": 1291730.0}, {"date": "2018-07-26", "close": 3.89809, "volume": 1234204.0}, {"date": "2018-07-27", "close": 3.971485, "volume": 1395252.0}, {"date": "2018-07-30", "close": 3.971485, "volume": 902828.0}, {"date": "2018-07-31", "close": 3.955175, "volume": 798510.0}, {"date": "2018-08-01", "close": 3.955175, "volume": 981465.0}, {"date": "2018-08-02", "close": 3.97964, "volume": 356780.0}, {"date": "2018-08-03", "close": 3.955175, "volume": 4058081.0}, {"date": "2018-08-06", "close": 3.9144, "volume": 1247933.0}, {"date": "2018-08-07", "close": 3.938865, "volume": 1738161.0}, {"date": "2018-08-08", "close": 3.9144, "volume": 1079632.0}, {"date": "2018-08-09", "close": 3.955175, "volume": 329625.0}, {"date": "2018-08-10", "close": 3.922555, "volume": 1168944.0}, {"date": "2018-08-13", "close": 3.89809, "volume": 442460.0}, {"date": "2018-08-14", "close": 3.873625, "volume": 652280.0}, {"date": "2018-08-15", "close": 3.9144, "volume": 917220.0}, {"date": "2018-08-16", "close": 3.9144, "volume": 766005.0}, {"date": "2018-08-17", "close": 3.9144, "volume": 829996.0}, {"date": "2018-08-20", "close": 3.889935, "volume": 1056373.0}, {"date": "2018-08-21", "close": 3.84916, "volume": 1538830.0}, {"date": "2018-08-22", "close": 3.84916, "volume": 3447265.0}, {"date": "2018-08-23", "close": 4.183515, "volume": 9032546.0}, {"date": "2018-08-24", "close": 4.265065, "volume": 3344018.0}, {"date": "2018-08-27", "close": 4.28953, "volume": 2107864.0}, {"date": "2018-08-28", "close": 4.30584, "volume": 1700766.0}, {"date": "2018-08-29", "close": 4.395545, "volume": 18971039.0}, {"date": "2018-08-30", "close": 4.313995, "volume": 1866023.0}, {"date": "2018-08-31", "close": 4.281375, "volume": 1671653.0}, {"date": "2018-09-03", "close": 4.30584, "volume": 752652.0}, {"date": "2018-09-04", "close": 4.265065, "volume": 819275.0}, {"date": "2018-09-05", "close": 4.199825, "volume": 2145051.0}, {"date": "2018-09-06", "close": 4.25691, "volume": 1166145.0}, {"date": "2018-09-07", "close": 4.281375, "volume": 938945.0}, {"date": "2018-09-10", "close": 4.216135, "volume": 905188.0}, {"date": "2018-09-11", "close": 4.2406, "volume": 478788.0}, {"date": "2018-09-12", "close": 4.20798, "volume": 783436.0}, {"date": "2018-09-13", "close": 4.167205, "volume": 783480.0}, {"date": "2018-09-14", "close": 4.15905, "volume": 1443484.0}, {"date": "2018-09-17", "close": 4.17536, "volume": 2258063.0}, {"date": "2018-09-18", "close": 4.17536, "volume": 1251925.0}, {"date": "2018-09-19", "close": 4.167205, "volume": 1125690.0}, {"date": "2018-09-20", "close": 4.101965, "volume": 1172939.0}, {"date": "2018-09-21", "close": 4.15905, "volume": 2420115.0}, {"date": "2018-09-24", "close": 4.15905, "volume": 553960.0}, {"date": "2018-09-25", "close": 4.12643, "volume": 2221457.0}, {"date": "2018-09-26", "close": 4.15905, "volume": 433355.0}, {"date": "2018-09-27", "close": 4.150895, "volume": 836452.0}, {"date": "2018-09-28", "close": 4.183515, "volume": 1008812.0}, {"date": "2018-10-01", "close": 4.216135, "volume": 373658.0}, {"date": "2018-10-02", "close": 4.199825, "volume": 701872.0}, {"date": "2018-10-03", "close": 4.25691, "volume": 1237643.0}, {"date": "2018-10-04", "close": 4.25691, "volume": 916227.0}, {"date": "2018-10-05", "close": 4.216135, "volume": 413603.0}, {"date": "2018-10-08", "close": 4.216135, "volume": 1049207.0}, {"date": "2018-10-09", "close": 4.199825, "volume": 664325.0}, {"date": "2018-10-10", "close": 4.19167, "volume": 1280863.0}, {"date": "2018-10-11", "close": 4.0775, "volume": 1148102.0}, {"date": "2018-10-12", "close": 4.06119, "volume": 700706.0}, {"date": "2018-10-15", "close": 4.04488, "volume": 691651.0}, {"date": "2018-10-16", "close": 4.053035, "volume": 750939.0}, {"date": "2018-10-17", "close": 4.12643, "volume": 576874.0}, {"date": "2018-10-18", "close": 4.25691, "volume": 1371982.0}, {"date": "2018-10-19", "close": 4.216135, "volume": 720736.0}, {"date": "2018-10-22", "close": 4.216135, "volume": 3652434.0}, {"date": "2018-10-23", "close": 4.118275, "volume": 870617.0}, {"date": "2018-10-24", "close": 4.06119, "volume": 738998.0}, {"date": "2018-10-25", "close": 3.938865, "volume": 1643962.0}, {"date": "2018-10-26", "close": 3.84916, "volume": 1119208.0}, {"date": "2018-10-29", "close": 3.792075, "volume": 786997.0}, {"date": "2018-10-30", "close": 3.88178, "volume": 1162167.0}, {"date": "2018-10-31", "close": 3.857315, "volume": 956064.0}, {"date": "2018-11-01", "close": 3.873625, "volume": 738495.0}, {"date": "2018-11-02", "close": 3.86547, "volume": 470486.0}, {"date": "2018-11-05", "close": 3.83285, "volume": 654387.0}, {"date": "2018-11-06", "close": 3.824695, "volume": 370804.0}, {"date": "2018-11-07", "close": 3.792075, "volume": 718078.0}, {"date": "2018-11-08", "close": 3.84916, "volume": 532219.0}, {"date": "2018-11-09", "close": 3.83285, "volume": 878990.0}, {"date": "2018-11-12", "close": 3.81654, "volume": 1852931.0}, {"date": "2018-11-13", "close": 3.80023, "volume": 1055605.0}, {"date": "2018-11-14", "close": 3.677905, "volume": 800741.0}, {"date": "2018-11-15", "close": 3.645285, "volume": 1178443.0}, {"date": "2018-11-16", "close": 3.60451, "volume": 887945.0}, {"date": "2018-11-19", "close": 3.563735, "volume": 1312695.0}, {"date": "2018-11-20", "close": 3.547425, "volume": 991387.0}, {"date": "2018-11-21", "close": 3.416945, "volume": 1040459.0}, {"date": "2018-11-22", "close": 3.400635, "volume": 888786.0}, {"date": "2018-11-23", "close": 3.335395, "volume": 748606.0}, {"date": "2018-11-26", "close": 3.221225, "volume": 2844934.0}, {"date": "2018-11-27", "close": 3.400635, "volume": 1954238.0}, {"date": "2018-11-28", "close": 3.628975, "volume": 1959622.0}, {"date": "2018-11-29", "close": 3.57189, "volume": 1946532.0}, {"date": "2018-11-30", "close": 3.514805, "volume": 1293357.0}, {"date": "2018-12-03", "close": 3.5882, "volume": 964852.0}, {"date": "2018-12-04", "close": 3.498495, "volume": 776202.0}, {"date": "2018-12-05", "close": 3.4251, "volume": 1078944.0}, {"date": "2018-12-06", "close": 3.40879, "volume": 827510.0}, {"date": "2018-12-07", "close": 3.400635, "volume": 1507646.0}, {"date": "2018-12-10", "close": 3.35986, "volume": 897292.0}, {"date": "2018-12-11", "close": 3.31093, "volume": 925074.0}, {"date": "2018-12-12", "close": 3.368015, "volume": 2783170.0}, {"date": "2018-12-13", "close": 3.32724, "volume": 1290699.0}, {"date": "2018-12-14", "close": 3.286465, "volume": 1306493.0}, {"date": "2018-12-17", "close": 3.32724, "volume": 1919535.0}, {"date": "2018-12-18", "close": 3.14783, "volume": 1204956.0}, {"date": "2018-12-19", "close": 3.041815, "volume": 1146473.0}, {"date": "2018-12-20", "close": 2.90318, "volume": 1715660.0}, {"date": "2018-12-21", "close": 2.80532, "volume": 2365680.0}, {"date": "2018-12-24", "close": 2.85425, "volume": 702208.0}, {"date": "2018-12-27", "close": 2.90318, "volume": 928679.0}, {"date": "2018-12-28", "close": 2.911335, "volume": 699896.0}, {"date": "2018-12-31", "close": 2.78901, "volume": 1011370.0}, {"date": "2019-01-02", "close": 2.7727, "volume": 1197826.0}, {"date": "2019-01-03", "close": 2.780855, "volume": 1158963.0}, {"date": "2019-01-04", "close": 2.780855, "volume": 799083.0}, {"date": "2019-01-07", "close": 2.85425, "volume": 651259.0}, {"date": "2019-01-08", "close": 2.90318, "volume": 1361614.0}, {"date": "2019-01-09", "close": 2.80532, "volume": 1418413.0}, {"date": "2019-01-10", "close": 2.829785, "volume": 931433.0}, {"date": "2019-01-11", "close": 2.846095, "volume": 641435.0}, {"date": "2019-01-14", "close": 2.90318, "volume": 756665.0}, {"date": "2019-01-15", "close": 3.0989, "volume": 2935871.0}, {"date": "2019-01-16", "close": 3.155985, "volume": 1795424.0}, {"date": "2019-01-17", "close": 3.058125, "volume": 1578074.0}, {"date": "2019-01-18", "close": 3.00104, "volume": 796261.0}, {"date": "2019-01-21", "close": 2.976575, "volume": 583850.0}, {"date": "2019-01-22", "close": 3.01735, "volume": 563464.0}, {"date": "2019-01-23", "close": 2.96842, "volume": 502242.0}, {"date": "2019-01-24", "close": 3.01735, "volume": 1159960.0}, {"date": "2019-01-25", "close": 3.03366, "volume": 436656.0}, {"date": "2019-01-29", "close": 2.992885, "volume": 761487.0}, {"date": "2019-01-30", "close": 2.911335, "volume": 3299437.0}, {"date": "2019-01-31", "close": 2.91949, "volume": 3667812.0}, {"date": "2019-02-01", "close": 2.95211, "volume": 846898.0}, {"date": "2019-02-04", "close": 3.01735, "volume": 627674.0}, {"date": "2019-02-05", "close": 3.04997, "volume": 678175.0}, {"date": "2019-02-06", "close": 2.911335, "volume": 4246022.0}, {"date": "2019-02-07", "close": 2.98473, "volume": 1181923.0}, {"date": "2019-02-08", "close": 3.01735, "volume": 2744184.0}, {"date": "2019-02-11", "close": 3.08259, "volume": 1511375.0}, {"date": "2019-02-12", "close": 3.090745, "volume": 932348.0}, {"date": "2019-02-13", "close": 3.155985, "volume": 1209044.0}, {"date": "2019-02-14", "close": 3.18045, "volume": 772223.0}, {"date": "2019-02-15", "close": 3.172295, "volume": 898064.0}, {"date": "2019-02-18", "close": 3.24569, "volume": 1319113.0}, {"date": "2019-02-19", "close": 3.221225, "volume": 663691.0}, {"date": "2019-02-20", "close": 3.24569, "volume": 1159919.0}, {"date": "2019-02-21", "close": 3.286465, "volume": 944632.0}, {"date": "2019-02-22", "close": 3.32724, "volume": 1340644.0}, {"date": "2019-02-25", "close": 3.041815, "volume": 11370125.0}, {"date": "2019-02-26", "close": 2.862405, "volume": 10357234.0}, {"date": "2019-02-27", "close": 2.862405, "volume": 1541132.0}, {"date": "2019-02-28", "close": 2.895025, "volume": 1188934.0}, {"date": "2019-03-01", "close": 2.83794, "volume": 1873112.0}, {"date": "2019-03-04", "close": 2.846095, "volume": 1593404.0}, {"date": "2019-03-05", "close": 2.862405, "volume": 1361677.0}, {"date": "2019-03-06", "close": 2.87056, "volume": 1660623.0}, {"date": "2019-03-07", "close": 2.9358, "volume": 3254882.0}, {"date": "2019-03-08", "close": 2.895025, "volume": 1484867.0}, {"date": "2019-03-11", "close": 2.87056, "volume": 1418479.0}, {"date": "2019-03-12", "close": 2.895025, "volume": 2319327.0}, {"date": "2019-03-13", "close": 2.895025, "volume": 1362806.0}, {"date": "2019-03-14", "close": 2.943955, "volume": 2152522.0}, {"date": "2019-03-15", "close": 2.976575, "volume": 1038552.0}, {"date": "2019-03-18", "close": 2.960265, "volume": 1790437.0}, {"date": "2019-03-19", "close": 3.01735, "volume": 2057663.0}, {"date": "2019-03-20", "close": 3.04997, "volume": 848933.0}, {"date": "2019-03-21", "close": 3.11521, "volume": 1278468.0}, {"date": "2019-03-22", "close": 3.11521, "volume": 6961133.0}, {"date": "2019-03-25", "close": 3.058125, "volume": 2915836.0}, {"date": "2019-03-26", "close": 3.090745, "volume": 1986969.0}, {"date": "2019-03-27", "close": 3.0989, "volume": 4259104.0}, {"date": "2019-03-28", "close": 3.123365, "volume": 2358688.0}, {"date": "2019-03-29", "close": 3.172295, "volume": 4620693.0}, {"date": "2019-04-01", "close": 3.19676, "volume": 1696983.0}, {"date": "2019-04-02", "close": 3.11521, "volume": 2548770.0}, {"date": "2019-04-03", "close": 3.155985, "volume": 2082884.0}, {"date": "2019-04-04", "close": 3.123365, "volume": 1342357.0}, {"date": "2019-04-05", "close": 3.107055, "volume": 795589.0}, {"date": "2019-04-08", "close": 3.13152, "volume": 767788.0}, {"date": "2019-04-09", "close": 3.237535, "volume": 1324977.0}, {"date": "2019-04-10", "close": 3.204915, "volume": 928812.0}, {"date": "2019-04-11", "close": 3.139675, "volume": 659478.0}, {"date": "2019-04-12", "close": 3.14783, "volume": 520246.0}, {"date": "2019-04-15", "close": 3.155985, "volume": 758971.0}, {"date": "2019-04-16", "close": 3.13152, "volume": 665454.0}, {"date": "2019-04-17", "close": 3.14783, "volume": 843229.0}, {"date": "2019-04-18", "close": 3.16414, "volume": 885242.0}, {"date": "2019-04-23", "close": 3.21307, "volume": 1463668.0}, {"date": "2019-04-24", "close": 3.319085, "volume": 1692554.0}, {"date": "2019-04-26", "close": 3.270155, "volume": 1267955.0}, {"date": "2019-04-29", "close": 3.253845, "volume": 1048563.0}, {"date": "2019-04-30", "close": 3.074435, "volume": 1724548.0}, {"date": "2019-05-01", "close": 3.16414, "volume": 829285.0}, {"date": "2019-05-02", "close": 3.188605, "volume": 571647.0}, {"date": "2019-05-03", "close": 3.14783, "volume": 457357.0}, {"date": "2019-05-06", "close": 2.976575, "volume": 2538757.0}, {"date": "2019-05-07", "close": 2.95211, "volume": 2659435.0}, {"date": "2019-05-08", "close": 2.960265, "volume": 822473.0}, {"date": "2019-05-09", "close": 2.96842, "volume": 779664.0}, {"date": "2019-05-10", "close": 2.91949, "volume": 1165907.0}, {"date": "2019-05-13", "close": 2.943955, "volume": 1133312.0}, {"date": "2019-05-14", "close": 2.878715, "volume": 1153332.0}, {"date": "2019-05-15", "close": 2.90318, "volume": 954896.0}, {"date": "2019-05-16", "close": 3.058125, "volume": 1818786.0}, {"date": "2019-05-17", "close": 3.139675, "volume": 1416574.0}, {"date": "2019-05-20", "close": 3.22938, "volume": 2347535.0}, {"date": "2019-05-21", "close": 3.27831, "volume": 1571147.0}, {"date": "2019-05-22", "close": 3.32724, "volume": 951351.0}, {"date": "2019-05-23", "close": 3.39248, "volume": 665176.0}, {"date": "2019-05-24", "close": 3.35986, "volume": 2272067.0}, {"date": "2019-05-27", "close": 3.32724, "volume": 816018.0}, {"date": "2019-05-28", "close": 3.35986, "volume": 1113654.0}, {"date": "2019-05-29", "close": 3.416945, "volume": 1187207.0}, {"date": "2019-05-30", "close": 3.49034, "volume": 1672850.0}, {"date": "2019-05-31", "close": 3.449565, "volume": 3096110.0}, {"date": "2019-06-03", "close": 3.400635, "volume": 859576.0}, {"date": "2019-06-04", "close": 3.39248, "volume": 1345113.0}, {"date": "2019-06-05", "close": 3.39248, "volume": 919812.0}, {"date": "2019-06-06", "close": 3.400635, "volume": 3516692.0}, {"date": "2019-06-07", "close": 3.32724, "volume": 698461.0}, {"date": "2019-06-11", "close": 3.35986, "volume": 4192731.0}, {"date": "2019-06-12", "close": 3.335395, "volume": 1310742.0}, {"date": "2019-06-13", "close": 3.32724, "volume": 7532878.0}, {"date": "2019-06-14", "close": 3.400635, "volume": 1154907.0}, {"date": "2019-06-17", "close": 3.44141, "volume": 1284487.0}, {"date": "2019-06-18", "close": 3.50665, "volume": 1344985.0}, {"date": "2019-06-19", "close": 3.547425, "volume": 3231659.0}, {"date": "2019-06-20", "close": 3.49034, "volume": 1303728.0}, {"date": "2019-06-21", "close": 3.384325, "volume": 2253781.0}, {"date": "2019-06-24", "close": 3.31093, "volume": 1218189.0}, {"date": "2019-06-25", "close": 3.302775, "volume": 1339845.0}, {"date": "2019-06-26", "close": 3.155985, "volume": 2680979.0}, {"date": "2019-06-27", "close": 3.204915, "volume": 1128603.0}, {"date": "2019-06-28", "close": 3.18045, "volume": 758750.0}, {"date": "2019-07-01", "close": 3.21307, "volume": 1542224.0}, {"date": "2019-07-02", "close": 3.221225, "volume": 877014.0}, {"date": "2019-07-03", "close": 3.21307, "volume": 771599.0}, {"date": "2019-07-04", "close": 3.188605, "volume": 1362907.0}, {"date": "2019-07-05", "close": 3.47403, "volume": 4334963.0}, {"date": "2019-07-08", "close": 3.514805, "volume": 2538517.0}, {"date": "2019-07-09", "close": 3.531115, "volume": 1349681.0}, {"date": "2019-07-10", "close": 3.563735, "volume": 2556679.0}, {"date": "2019-07-11", "close": 3.53927, "volume": 1315639.0}, {"date": "2019-07-12", "close": 3.53927, "volume": 1593442.0}, {"date": "2019-07-15", "close": 3.531115, "volume": 1223836.0}, {"date": "2019-07-16", "close": 3.49034, "volume": 1089512.0}, {"date": "2019-07-17", "close": 3.465875, "volume": 444563.0}, {"date": "2019-07-18", "close": 3.44141, "volume": 544090.0}, {"date": "2019-07-19", "close": 3.49034, "volume": 773874.0}, {"date": "2019-07-22", "close": 3.498495, "volume": 806712.0}, {"date": "2019-07-23", "close": 3.52296, "volume": 1802446.0}, {"date": "2019-07-24", "close": 3.596355, "volume": 1149416.0}, {"date": "2019-07-25", "close": 3.63713, "volume": 518136.0}, {"date": "2019-07-26", "close": 3.62082, "volume": 718961.0}, {"date": "2019-07-29", "close": 3.66975, "volume": 527507.0}, {"date": "2019-07-30", "close": 3.7513, "volume": 5755518.0}, {"date": "2019-07-31", "close": 3.645285, "volume": 1565393.0}, {"date": "2019-08-01", "close": 3.596355, "volume": 786624.0}, {"date": "2019-08-02", "close": 3.612665, "volume": 1227172.0}, {"date": "2019-08-05", "close": 3.57189, "volume": 936059.0}, {"date": "2019-08-06", "close": 3.416945, "volume": 1729425.0}, {"date": "2019-08-07", "close": 3.351705, "volume": 2276999.0}, {"date": "2019-08-08", "close": 3.335395, "volume": 1152927.0}, {"date": "2019-08-09", "close": 3.368015, "volume": 2674781.0}, {"date": "2019-08-12", "close": 3.35986, "volume": 659639.0}, {"date": "2019-08-13", "close": 3.32724, "volume": 1745478.0}, {"date": "2019-08-14", "close": 3.384325, "volume": 690044.0}, {"date": "2019-08-15", "close": 3.29462, "volume": 1989317.0}, {"date": "2019-08-16", "close": 2.389415, "volume": 20644952.0}, {"date": "2019-08-19", "close": 2.20185, "volume": 5270421.0}, {"date": "2019-08-20", "close": 2.193695, "volume": 4414619.0}, {"date": "2019-08-21", "close": 2.18554, "volume": 2229316.0}, {"date": "2019-08-22", "close": 2.389415, "volume": 2872721.0}, {"date": "2019-08-23", "close": 2.487275, "volume": 2435858.0}, {"date": "2019-08-26", "close": 2.373105, "volume": 1448091.0}, {"date": "2019-08-27", "close": 2.503585, "volume": 1733690.0}, {"date": "2019-08-28", "close": 2.49543, "volume": 3979507.0}, {"date": "2019-08-29", "close": 2.51174, "volume": 1919159.0}, {"date": "2019-08-30", "close": 2.503585, "volume": 1642627.0}, {"date": "2019-09-02", "close": 2.52805, "volume": 1024872.0}, {"date": "2019-09-03", "close": 2.503585, "volume": 839782.0}, {"date": "2019-09-04", "close": 2.49543, "volume": 2569574.0}, {"date": "2019-09-05", "close": 2.51174, "volume": 1115487.0}, {"date": "2019-09-06", "close": 2.52805, "volume": 871289.0}, {"date": "2019-09-09", "close": 2.51174, "volume": 1030300.0}, {"date": "2019-09-10", "close": 2.536205, "volume": 30029896.0}, {"date": "2019-09-11", "close": 2.568825, "volume": 2143565.0}, {"date": "2019-09-12", "close": 2.6096, "volume": 1156323.0}, {"date": "2019-09-13", "close": 2.601445, "volume": 1165454.0}, {"date": "2019-09-16", "close": 2.585135, "volume": 1166793.0}, {"date": "2019-09-17", "close": 2.52805, "volume": 3244658.0}, {"date": "2019-09-18", "close": 2.49543, "volume": 1342655.0}, {"date": "2019-09-19", "close": 2.470965, "volume": 4038700.0}, {"date": "2019-09-20", "close": 2.487275, "volume": 3564020.0}, {"date": "2019-09-23", "close": 2.4465, "volume": 2406273.0}, {"date": "2019-09-24", "close": 2.422035, "volume": 833622.0}, {"date": "2019-09-25", "close": 2.34864, "volume": 1183681.0}, {"date": "2019-09-26", "close": 2.36495, "volume": 1827908.0}, {"date": "2019-09-27", "close": 2.405725, "volume": 1164309.0}, {"date": "2019-09-30", "close": 2.33233, "volume": 1501955.0}, {"date": "2019-10-01", "close": 2.470965, "volume": 2775915.0}, {"date": "2019-10-02", "close": 2.438345, "volume": 2474266.0}, {"date": "2019-10-03", "close": 2.31602, "volume": 2706608.0}, {"date": "2019-10-04", "close": 2.275245, "volume": 1222391.0}, {"date": "2019-10-07", "close": 2.31602, "volume": 802961.0}, {"date": "2019-10-08", "close": 2.34864, "volume": 879085.0}, {"date": "2019-10-09", "close": 2.356795, "volume": 1267702.0}, {"date": "2019-10-10", "close": 2.324175, "volume": 1426389.0}, {"date": "2019-10-11", "close": 2.29971, "volume": 810293.0}, {"date": "2019-10-14", "close": 2.340485, "volume": 7286486.0}, {"date": "2019-10-15", "close": 2.26709, "volume": 1323242.0}, {"date": "2019-10-16", "close": 2.226315, "volume": 1389483.0}, {"date": "2019-10-17", "close": 2.16923, "volume": 4872976.0}, {"date": "2019-10-18", "close": 2.144765, "volume": 1698770.0}, {"date": "2019-10-21", "close": 2.18554, "volume": 1897207.0}, {"date": "2019-10-22", "close": 2.144765, "volume": 1680310.0}, {"date": "2019-10-23", "close": 2.112145, "volume": 2106226.0}, {"date": "2019-10-24", "close": 2.08768, "volume": 3656567.0}, {"date": "2019-10-25", "close": 2.03875, "volume": 2711546.0}, {"date": "2019-10-28", "close": 2.063215, "volume": 2053964.0}, {"date": "2019-10-29", "close": 2.161075, "volume": 2817690.0}, {"date": "2019-10-30", "close": 2.161075, "volume": 2197452.0}, {"date": "2019-10-31", "close": 2.25078, "volume": 1578443.0}, {"date": "2019-11-01", "close": 2.242625, "volume": 1093085.0}, {"date": "2019-11-04", "close": 2.291555, "volume": 1960076.0}, {"date": "2019-11-05", "close": 2.242625, "volume": 924028.0}, {"date": "2019-11-06", "close": 2.291555, "volume": 1124804.0}, {"date": "2019-11-07", "close": 2.33233, "volume": 1239376.0}, {"date": "2019-11-08", "close": 2.33233, "volume": 2207188.0}, {"date": "2019-11-11", "close": 2.389415, "volume": 1340736.0}, {"date": "2019-11-12", "close": 2.33233, "volume": 3008231.0}, {"date": "2019-11-13", "close": 2.33233, "volume": 2011613.0}, {"date": "2019-11-14", "close": 2.39757, "volume": 1464885.0}, {"date": "2019-11-15", "close": 2.340485, "volume": 1746906.0}, {"date": "2019-11-18", "close": 2.29971, "volume": 668167.0}, {"date": "2019-11-19", "close": 2.389415, "volume": 1209752.0}, {"date": "2019-11-20", "close": 2.389415, "volume": 1078645.0}, {"date": "2019-11-21", "close": 2.43019, "volume": 1135311.0}, {"date": "2019-11-22", "close": 2.307865, "volume": 2438258.0}, {"date": "2019-11-25", "close": 2.31602, "volume": 473221.0}, {"date": "2019-11-26", "close": 2.41388, "volume": 1366741.0}, {"date": "2019-11-27", "close": 2.454655, "volume": 800956.0}, {"date": "2019-11-28", "close": 2.49543, "volume": 706440.0}, {"date": "2019-11-29", "close": 2.552515, "volume": 1195462.0}, {"date": "2019-12-02", "close": 2.49543, "volume": 1565219.0}, {"date": "2019-12-03", "close": 2.454655, "volume": 1719934.0}, {"date": "2019-12-04", "close": 3.041815, "volume": 14206022.0}, {"date": "2019-12-05", "close": 3.13152, "volume": 3098595.0}, {"date": "2019-12-06", "close": 3.090745, "volume": 1440727.0}, {"date": "2019-12-09", "close": 3.172295, "volume": 1245763.0}, {"date": "2019-12-10", "close": 3.204915, "volume": 942873.0}, {"date": "2019-12-11", "close": 3.221225, "volume": 1960901.0}, {"date": "2019-12-12", "close": 3.21307, "volume": 2552086.0}, {"date": "2019-12-13", "close": 3.19676, "volume": 601990.0}, {"date": "2019-12-16", "close": 3.221225, "volume": 1743845.0}, {"date": "2019-12-17", "close": 3.155985, "volume": 1304109.0}, {"date": "2019-12-18", "close": 3.172295, "volume": 1647912.0}, {"date": "2019-12-19", "close": 3.074435, "volume": 1776486.0}, {"date": "2019-12-20", "close": 3.074435, "volume": 992329.0}, {"date": "2019-12-23", "close": 3.041815, "volume": 599961.0}, {"date": "2019-12-24", "close": 3.03366, "volume": 1126310.0}, {"date": "2019-12-27", "close": 3.04997, "volume": 601988.0}, {"date": "2019-12-30", "close": 3.058125, "volume": 725001.0}, {"date": "2019-12-31", "close": 2.96842, "volume": 1573166.0}, {"date": "2020-01-02", "close": 3.06628, "volume": 1118108.0}, {"date": "2020-01-03", "close": 3.0989, "volume": 722118.0}, {"date": "2020-01-06", "close": 3.041815, "volume": 560609.0}, {"date": "2020-01-07", "close": 3.04997, "volume": 800801.0}, {"date": "2020-01-08", "close": 3.058125, "volume": 2228373.0}, {"date": "2020-01-09", "close": 3.058125, "volume": 815446.0}, {"date": "2020-01-10", "close": 3.04997, "volume": 781355.0}, {"date": "2020-01-13", "close": 3.009195, "volume": 645882.0}, {"date": "2020-01-14", "close": 3.04997, "volume": 1189962.0}, {"date": "2020-01-15", "close": 3.11521, "volume": 1784838.0}, {"date": "2020-01-16", "close": 3.03366, "volume": 1599086.0}, {"date": "2020-01-17", "close": 3.041815, "volume": 540697.0}, {"date": "2020-01-20", "close": 2.976575, "volume": 544456.0}, {"date": "2020-01-21", "close": 2.895025, "volume": 1716551.0}, {"date": "2020-01-22", "close": 2.95211, "volume": 955723.0}, {"date": "2020-01-23", "close": 2.95211, "volume": 768915.0}, {"date": "2020-01-24", "close": 2.960265, "volume": 1021963.0}, {"date": "2020-01-28", "close": 2.9358, "volume": 737778.0}, {"date": "2020-01-29", "close": 2.74008, "volume": 1880743.0}, {"date": "2020-01-30", "close": 2.74008, "volume": 1233207.0}, {"date": "2020-01-31", "close": 2.7727, "volume": 1840309.0}, {"date": "2020-02-03", "close": 2.67484, "volume": 1010045.0}, {"date": "2020-02-04", "close": 2.634065, "volume": 2112710.0}, {"date": "2020-02-05", "close": 2.601445, "volume": 5089929.0}, {"date": "2020-02-06", "close": 2.6096, "volume": 1200414.0}, {"date": "2020-02-07", "close": 2.6096, "volume": 3198206.0}, {"date": "2020-02-10", "close": 2.585135, "volume": 1402193.0}, {"date": "2020-02-11", "close": 2.568825, "volume": 1319769.0}, {"date": "2020-02-12", "close": 2.51174, "volume": 1558804.0}, {"date": "2020-02-13", "close": 2.51174, "volume": 2685082.0}, {"date": "2020-02-14", "close": 2.568825, "volume": 1860280.0}, {"date": "2020-02-17", "close": 2.536205, "volume": 1167565.0}, {"date": "2020-02-18", "close": 2.389415, "volume": 3373713.0}, {"date": "2020-02-19", "close": 2.38126, "volume": 1109274.0}, {"date": "2020-02-20", "close": 2.373105, "volume": 1819451.0}, {"date": "2020-02-21", "close": 2.389415, "volume": 1969261.0}, {"date": "2020-02-24", "close": 2.307865, "volume": 3959554.0}, {"date": "2020-02-25", "close": 2.405725, "volume": 3060168.0}, {"date": "2020-02-26", "close": 2.470965, "volume": 3616090.0}, {"date": "2020-02-27", "close": 2.43019, "volume": 2276697.0}, {"date": "2020-02-28", "close": 2.2834, "volume": 4002999.0}, {"date": "2020-03-02", "close": 2.275245, "volume": 2740072.0}, {"date": "2020-03-03", "close": 2.34864, "volume": 2278869.0}, {"date": "2020-03-04", "close": 2.18554, "volume": 3712058.0}, {"date": "2020-03-05", "close": 2.193695, "volume": 6543834.0}, {"date": "2020-03-06", "close": 1.949045, "volume": 7741892.0}, {"date": "2020-03-09", "close": 1.58207, "volume": 4970965.0}, {"date": "2020-03-10", "close": 1.50052, "volume": 9415405.0}, {"date": "2020-03-11", "close": 1.4312025, "volume": 5275728.0}, {"date": "2020-03-12", "close": 1.2925675, "volume": 6017717.0}, {"date": "2020-03-13", "close": 1.264025, "volume": 7875761.0}, {"date": "2020-03-16", "close": 1.01122, "volume": 3871324.0}, {"date": "2020-03-17", "close": 0.8440425, "volume": 11377013.0}, {"date": "2020-03-18", "close": 0.8155, "volume": 15518309.0}, {"date": "2020-03-19", "close": 0.68502, "volume": 6980765.0}, {"date": "2020-03-27", "close": 0.605, "volume": 21129612.0}, {"date": "2020-03-30", "close": 0.585, "volume": 10327328.0}, {"date": "2020-03-31", "close": 0.64, "volume": 13126342.0}, {"date": "2020-04-01", "close": 0.695, "volume": 10128657.0}, {"date": "2020-04-02", "close": 0.645, "volume": 6948179.0}, {"date": "2020-04-03", "close": 0.61, "volume": 4351826.0}, {"date": "2020-04-06", "close": 0.645, "volume": 4941680.0}, {"date": "2020-04-07", "close": 0.615, "volume": 11210994.0}, {"date": "2020-04-08", "close": 0.635, "volume": 10629741.0}, {"date": "2020-04-09", "close": 0.76, "volume": 16582538.0}, {"date": "2020-04-14", "close": 0.86, "volume": 12676797.0}, {"date": "2020-04-15", "close": 0.83, "volume": 10471617.0}, {"date": "2020-04-16", "close": 0.845, "volume": 7129929.0}, {"date": "2020-04-17", "close": 0.85, "volume": 6694147.0}, {"date": "2020-04-20", "close": 0.81, "volume": 3765941.0}, {"date": "2020-04-21", "close": 0.77, "volume": 4983524.0}, {"date": "2020-04-22", "close": 0.725, "volume": 7203131.0}, {"date": "2020-04-23", "close": 0.725, "volume": 7453134.0}, {"date": "2020-04-24", "close": 0.77, "volume": 4666444.0}, {"date": "2020-04-27", "close": 0.77, "volume": 2824800.0}, {"date": "2020-04-28", "close": 0.85, "volume": 5606049.0}, {"date": "2020-04-29", "close": 0.89, "volume": 6792733.0}, {"date": "2020-04-30", "close": 1.035, "volume": 11862108.0}, {"date": "2020-05-01", "close": 0.995, "volume": 8828183.0}, {"date": "2020-05-04", "close": 0.925, "volume": 6191860.0}, {"date": "2020-05-05", "close": 0.965, "volume": 3851082.0}, {"date": "2020-05-06", "close": 0.96, "volume": 5773067.0}, {"date": "2020-05-07", "close": 1.035, "volume": 6150153.0}, {"date": "2020-05-08", "close": 1.055, "volume": 7231099.0}, {"date": "2020-05-11", "close": 1.085, "volume": 7606457.0}, {"date": "2020-05-12", "close": 1.03, "volume": 5730941.0}, {"date": "2020-05-13", "close": 1.02, "volume": 5282177.0}, {"date": "2020-05-14", "close": 0.985, "volume": 5233414.0}, {"date": "2020-05-15", "close": 1.0, "volume": 6067871.0}, {"date": "2020-05-18", "close": 1.05, "volume": 10968922.0}, {"date": "2020-05-19", "close": 1.14, "volume": 10016457.0}, {"date": "2020-05-20", "close": 1.115, "volume": 6695218.0}, {"date": "2020-05-21", "close": 1.06, "volume": 8347333.0}, {"date": "2020-05-22", "close": 1.02, "volume": 7107435.0}, {"date": "2020-05-25", "close": 1.08, "volume": 4547737.0}, {"date": "2020-05-26", "close": 1.12, "volume": 6547126.0}, {"date": "2020-05-27", "close": 1.105, "volume": 9191694.0}, {"date": "2020-05-28", "close": 1.11, "volume": 11286369.0}, {"date": "2020-05-29", "close": 1.08, "volume": 7246719.0}, {"date": "2020-06-01", "close": 1.09, "volume": 5919881.0}, {"date": "2020-06-02", "close": 1.1, "volume": 6204254.0}, {"date": "2020-06-03", "close": 1.125, "volume": 7889314.0}, {"date": "2020-06-04", "close": 1.105, "volume": 10285887.0}, {"date": "2020-06-05", "close": 1.15, "volume": 10384154.0}, {"date": "2020-06-09", "close": 1.22, "volume": 10596439.0}, {"date": "2020-06-10", "close": 1.205, "volume": 6312701.0}, {"date": "2020-06-11", "close": 1.12, "volume": 8758841.0}, {"date": "2020-06-12", "close": 1.01, "volume": 15988050.0}, {"date": "2020-06-15", "close": 0.95, "volume": 12369338.0}, {"date": "2020-06-16", "close": 1.065, "volume": 12973624.0}, {"date": "2020-06-17", "close": 1.05, "volume": 5519584.0}, {"date": "2020-06-18", "close": 1.06, "volume": 8269732.0}, {"date": "2020-06-19", "close": 1.105, "volume": 15370380.0}, {"date": "2020-06-22", "close": 1.05, "volume": 5582013.0}, {"date": "2020-06-23", "close": 1.02, "volume": 9179067.0}, {"date": "2020-06-24", "close": 1.02, "volume": 4831626.0}, {"date": "2020-06-25", "close": 0.93, "volume": 9309220.0}, {"date": "2020-06-26", "close": 0.94, "volume": 5128337.0}, {"date": "2020-06-29", "close": 0.895, "volume": 6652243.0}, {"date": "2020-06-30", "close": 0.91, "volume": 6477244.0}, {"date": "2020-07-01", "close": 0.975, "volume": 6296302.0}, {"date": "2020-07-02", "close": 0.945, "volume": 6307387.0}, {"date": "2020-07-03", "close": 0.915, "volume": 6943798.0}, {"date": "2020-07-06", "close": 1.0, "volume": 7781446.0}, {"date": "2020-07-07", "close": 0.94, "volume": 7318632.0}, {"date": "2020-07-08", "close": 0.905, "volume": 6795367.0}, {"date": "2020-07-09", "close": 0.9, "volume": 5015964.0}, {"date": "2020-07-10", "close": 0.88, "volume": 6338475.0}, {"date": "2020-07-13", "close": 0.87, "volume": 5429716.0}, {"date": "2020-07-14", "close": 0.83, "volume": 5480169.0}, {"date": "2020-07-15", "close": 0.85, "volume": 3907869.0}, {"date": "2020-07-16", "close": 0.83, "volume": 4320055.0}, {"date": "2020-07-17", "close": 0.835, "volume": 4478956.0}, {"date": "2020-07-20", "close": 0.8, "volume": 6644168.0}, {"date": "2020-07-21", "close": 0.85, "volume": 7609570.0}, {"date": "2020-07-22", "close": 0.83, "volume": 4466481.0}, {"date": "2020-07-23", "close": 0.855, "volume": 5323647.0}, {"date": "2020-07-24", "close": 0.845, "volume": 3543527.0}, {"date": "2020-07-27", "close": 0.815, "volume": 3728178.0}, {"date": "2020-07-28", "close": 0.805, "volume": 2945613.0}, {"date": "2020-07-29", "close": 0.78, "volume": 5127747.0}, {"date": "2020-07-30", "close": 0.765, "volume": 2695883.0}, {"date": "2020-07-31", "close": 0.75, "volume": 4603416.0}, {"date": "2020-08-03", "close": 0.705, "volume": 4648752.0}, {"date": "2020-08-04", "close": 0.72, "volume": 5075410.0}, {"date": "2020-08-05", "close": 0.72, "volume": 4924457.0}, {"date": "2020-08-06", "close": 0.78, "volume": 5004361.0}, {"date": "2020-08-07", "close": 0.815, "volume": 4693978.0}, {"date": "2020-08-10", "close": 0.78, "volume": 6547026.0}, {"date": "2020-08-11", "close": 0.805, "volume": 4902632.0}, {"date": "2020-08-12", "close": 0.82, "volume": 3681877.0}, {"date": "2020-08-13", "close": 0.82, "volume": 5843385.0}, {"date": "2020-08-14", "close": 0.82, "volume": 2944651.0}, {"date": "2020-08-17", "close": 0.825, "volume": 3494909.0}, {"date": "2020-08-18", "close": 0.865, "volume": 5416096.0}, {"date": "2020-08-19", "close": 0.84, "volume": 3739190.0}, {"date": "2020-08-20", "close": 0.885, "volume": 3949535.0}, {"date": "2020-08-21", "close": 0.885, "volume": 3401565.0}, {"date": "2020-08-24", "close": 1.04, "volume": 20477522.0}, {"date": "2020-08-25", "close": 1.03, "volume": 12874665.0}, {"date": "2020-08-26", "close": 1.01, "volume": 7707485.0}, {"date": "2020-08-27", "close": 1.02, "volume": 3382988.0}, {"date": "2020-08-28", "close": 0.995, "volume": 3877132.0}, {"date": "2020-08-31", "close": 1.03, "volume": 5480412.0}, {"date": "2020-09-01", "close": 0.985, "volume": 5009425.0}, {"date": "2020-09-02", "close": 1.01, "volume": 3925812.0}, {"date": "2020-09-03", "close": 1.05, "volume": 4817850.0}, {"date": "2020-09-04", "close": 1.015, "volume": 5512939.0}, {"date": "2020-09-07", "close": 1.025, "volume": 4519314.0}, {"date": "2020-09-08", "close": 1.06, "volume": 5130723.0}, {"date": "2020-09-09", "close": 1.035, "volume": 4679915.0}, {"date": "2020-09-10", "close": 1.035, "volume": 4350892.0}, {"date": "2020-09-11", "close": 1.01, "volume": 5293440.0}, {"date": "2020-09-14", "close": 1.03, "volume": 4184337.0}, {"date": "2020-09-15", "close": 1.045, "volume": 7034670.0}, {"date": "2020-09-16", "close": 1.015, "volume": 4916098.0}, {"date": "2020-09-17", "close": 1.005, "volume": 5386652.0}, {"date": "2020-09-18", "close": 1.02, "volume": 23363171.0}, {"date": "2020-09-21", "close": 1.0, "volume": 4247662.0}, {"date": "2020-09-22", "close": 0.985, "volume": 3764640.0}, {"date": "2020-09-23", "close": 1.01, "volume": 5189824.0}, {"date": "2020-09-24", "close": 1.05, "volume": 6329519.0}, {"date": "2020-09-25", "close": 1.07, "volume": 5668854.0}, {"date": "2020-09-28", "close": 1.13, "volume": 5802530.0}, {"date": "2020-09-29", "close": 1.21, "volume": 7965304.0}, {"date": "2020-09-30", "close": 1.21, "volume": 10276416.0}, {"date": "2020-10-01", "close": 1.235, "volume": 5277417.0}, {"date": "2020-10-02", "close": 1.23, "volume": 7007205.0}, {"date": "2020-10-05", "close": 1.245, "volume": 3029606.0}, {"date": "2020-10-06", "close": 1.3, "volume": 2986298.0}, {"date": "2020-10-07", "close": 1.37, "volume": 14479582.0}, {"date": "2020-10-08", "close": 1.415, "volume": 7744673.0}, {"date": "2020-10-09", "close": 1.42, "volume": 6545002.0}, {"date": "2020-10-12", "close": 1.445, "volume": 3402528.0}, {"date": "2020-10-13", "close": 1.415, "volume": 6081180.0}, {"date": "2020-10-14", "close": 1.37, "volume": 4598476.0}, {"date": "2020-10-15", "close": 1.385, "volume": 1891351.0}, {"date": "2020-10-16", "close": 1.345, "volume": 5435284.0}, {"date": "2020-10-19", "close": 1.35, "volume": 3294317.0}, {"date": "2020-10-20", "close": 1.34, "volume": 2097823.0}, {"date": "2020-10-21", "close": 1.36, "volume": 3655021.0}, {"date": "2020-10-22", "close": 1.33, "volume": 2275424.0}, {"date": "2020-10-23", "close": 1.33, "volume": 1433639.0}, {"date": "2020-10-26", "close": 1.315, "volume": 1197143.0}, {"date": "2020-10-27", "close": 1.32, "volume": 3091497.0}, {"date": "2020-10-28", "close": 1.37, "volume": 4581999.0}, {"date": "2020-10-29", "close": 1.335, "volume": 3906254.0}, {"date": "2020-10-30", "close": 1.31, "volume": 3046166.0}, {"date": "2020-11-02", "close": 1.275, "volume": 3263210.0}, {"date": "2020-11-03", "close": 1.305, "volume": 4997484.0}, {"date": "2020-11-04", "close": 1.34, "volume": 3116759.0}, {"date": "2020-11-05", "close": 1.38, "volume": 3115616.0}, {"date": "2020-11-06", "close": 1.37, "volume": 1538756.0}, {"date": "2020-11-09", "close": 1.42, "volume": 2037561.0}, {"date": "2020-11-10", "close": 1.595, "volume": 12846819.0}, {"date": "2020-11-11", "close": 1.6, "volume": 7156072.0}, {"date": "2020-11-12", "close": 1.6, "volume": 4619176.0}, {"date": "2020-11-13", "close": 1.59, "volume": 3568095.0}, {"date": "2020-11-16", "close": 1.6, "volume": 316923.0}, {"date": "2020-11-17", "close": 1.675, "volume": 7227252.0}, {"date": "2020-11-18", "close": 1.67, "volume": 9470299.0}, {"date": "2020-11-19", "close": 1.725, "volume": 4753446.0}, {"date": "2020-11-20", "close": 1.695, "volume": 8890346.0}, {"date": "2020-11-23", "close": 1.69, "volume": 3369286.0}, {"date": "2020-11-24", "close": 1.76, "volume": 5707472.0}, {"date": "2020-11-25", "close": 1.72, "volume": 7174541.0}, {"date": "2020-11-26", "close": 1.68, "volume": 4562696.0}, {"date": "2020-11-27", "close": 1.67, "volume": 1044279.0}, {"date": "2020-11-30", "close": 1.67, "volume": 2292329.0}, {"date": "2020-12-01", "close": 1.71, "volume": 3511674.0}, {"date": "2020-12-02", "close": 1.71, "volume": 1560438.0}, {"date": "2020-12-03", "close": 1.69, "volume": 1105007.0}, {"date": "2020-12-04", "close": 1.805, "volume": 6330179.0}, {"date": "2020-12-07", "close": 1.785, "volume": 7867954.0}, {"date": "2020-12-08", "close": 1.77, "volume": 3211456.0}, {"date": "2020-12-09", "close": 1.785, "volume": 2646325.0}, {"date": "2020-12-10", "close": 1.74, "volume": 3652486.0}, {"date": "2020-12-11", "close": 1.8, "volume": 4577693.0}, {"date": "2020-12-14", "close": 1.78, "volume": 5098600.0}, {"date": "2020-12-15", "close": 1.765, "volume": 3305612.0}, {"date": "2020-12-16", "close": 1.795, "volume": 9118532.0}, {"date": "2020-12-17", "close": 1.78, "volume": 5815101.0}, {"date": "2020-12-18", "close": 1.705, "volume": 2356322.0}, {"date": "2020-12-21", "close": 1.71, "volume": 2672294.0}, {"date": "2020-12-22", "close": 1.685, "volume": 3171759.0}, {"date": "2020-12-23", "close": 1.7, "volume": 2148661.0}, {"date": "2020-12-24", "close": 1.73, "volume": 657677.0}, {"date": "2020-12-29", "close": 1.705, "volume": 1905797.0}, {"date": "2020-12-30", "close": 1.69, "volume": 2375527.0}, {"date": "2020-12-31", "close": 1.66, "volume": 1631755.0}, {"date": "2021-01-04", "close": 1.62, "volume": 2288288.0}, {"date": "2021-01-05", "close": 1.62, "volume": 2239787.0}, {"date": "2021-01-06", "close": 1.675, "volume": 3062966.0}, {"date": "2021-01-07", "close": 1.685, "volume": 1995476.0}, {"date": "2021-01-08", "close": 1.625, "volume": 1286285.0}, {"date": "2021-01-11", "close": 1.57, "volume": 1715832.0}, {"date": "2021-01-12", "close": 1.575, "volume": 955757.0}, {"date": "2021-01-13", "close": 1.61, "volume": 917480.0}, {"date": "2021-01-14", "close": 1.61, "volume": 978370.0}, {"date": "2021-01-15", "close": 1.62, "volume": 1475612.0}, {"date": "2021-01-18", "close": 1.59, "volume": 869739.0}, {"date": "2021-01-19", "close": 1.625, "volume": 802760.0}, {"date": "2021-01-20", "close": 1.655, "volume": 1331874.0}, {"date": "2021-01-21", "close": 1.635, "volume": 2617666.0}, {"date": "2021-01-22", "close": 1.665, "volume": 2186722.0}, {"date": "2021-01-25", "close": 1.605, "volume": 1163530.0}, {"date": "2021-01-27", "close": 1.58, "volume": 1267947.0}, {"date": "2021-01-28", "close": 1.55, "volume": 1719538.0}, {"date": "2021-01-29", "close": 1.585, "volume": 1770925.0}, {"date": "2021-02-01", "close": 1.585, "volume": 1243564.0}, {"date": "2021-02-02", "close": 1.565, "volume": 2502108.0}, {"date": "2021-02-03", "close": 1.64, "volume": 2335774.0}, {"date": "2021-02-04", "close": 1.635, "volume": 1632260.0}, {"date": "2021-02-05", "close": 1.665, "volume": 2679044.0}, {"date": "2021-02-08", "close": 1.73, "volume": 1661874.0}, {"date": "2021-02-09", "close": 1.69, "volume": 961364.0}, {"date": "2021-02-10", "close": 1.61, "volume": 1843528.0}, {"date": "2021-02-11", "close": 1.575, "volume": 1569283.0}, {"date": "2021-02-12", "close": 1.57, "volume": 1416456.0}, {"date": "2021-02-15", "close": 1.57, "volume": 881772.0}, {"date": "2021-02-16", "close": 1.59, "volume": 1275429.0}, {"date": "2021-02-17", "close": 1.55, "volume": 1602483.0}, {"date": "2021-02-18", "close": 1.515, "volume": 1472568.0}, {"date": "2021-02-19", "close": 1.485, "volume": 2371671.0}, {"date": "2021-02-22", "close": 1.7, "volume": 6165474.0}, {"date": "2021-02-23", "close": 1.725, "volume": 3873440.0}, {"date": "2021-02-24", "close": 1.78, "volume": 6025984.0}, {"date": "2021-02-25", "close": 1.81, "volume": 3078489.0}, {"date": "2021-02-26", "close": 1.75, "volume": 8776833.0}, {"date": "2021-03-01", "close": 1.69, "volume": 1917139.0}, {"date": "2021-03-02", "close": 1.65, "volume": 3163448.0}, {"date": "2021-03-03", "close": 1.695, "volume": 3034701.0}, {"date": "2021-03-04", "close": 1.645, "volume": 1280515.0}, {"date": "2021-03-05", "close": 1.65, "volume": 1469794.0}, {"date": "2021-03-08", "close": 1.615, "volume": 961098.0}, {"date": "2021-03-09", "close": 1.665, "volume": 1641111.0}, {"date": "2021-03-10", "close": 1.615, "volume": 54650442.0}, {"date": "2021-03-11", "close": 1.75, "volume": 3144635.0}, {"date": "2021-03-12", "close": 1.875, "volume": 9796399.0}, {"date": "2021-03-15", "close": 1.875, "volume": 2296840.0}, {"date": "2021-03-16", "close": 1.86, "volume": 1107631.0}, {"date": "2021-03-17", "close": 1.765, "volume": 3642604.0}, {"date": "2021-03-18", "close": 1.79, "volume": 1080017.0}, {"date": "2021-03-19", "close": 1.71, "volume": 2298600.0}, {"date": "2021-03-22", "close": 1.75, "volume": 2419385.0}, {"date": "2021-03-23", "close": 1.75, "volume": 1039036.0}, {"date": "2021-03-24", "close": 1.705, "volume": 1603674.0}, {"date": "2021-03-25", "close": 1.755, "volume": 1389718.0}, {"date": "2021-03-26", "close": 1.71, "volume": 1408124.0}, {"date": "2021-03-29", "close": 1.695, "volume": 2218783.0}, {"date": "2021-03-30", "close": 1.705, "volume": 1759756.0}, {"date": "2021-03-31", "close": 1.74, "volume": 1894545.0}, {"date": "2021-04-01", "close": 1.745, "volume": 2226653.0}, {"date": "2021-04-06", "close": 1.79, "volume": 1213473.0}, {"date": "2021-04-07", "close": 1.785, "volume": 1314369.0}, {"date": "2021-04-08", "close": 1.74, "volume": 1422155.0}, {"date": "2021-04-09", "close": 1.76, "volume": 797034.0}, {"date": "2021-04-12", "close": 1.74, "volume": 718202.0}, {"date": "2021-04-13", "close": 1.735, "volume": 1295395.0}, {"date": "2021-04-14", "close": 1.7, "volume": 1012655.0}, {"date": "2021-04-15", "close": 1.7, "volume": 1563241.0}, {"date": "2021-04-16", "close": 1.71, "volume": 959321.0}, {"date": "2021-04-19", "close": 1.73, "volume": 1114535.0}, {"date": "2021-04-20", "close": 1.71, "volume": 969589.0}, {"date": "2021-04-21", "close": 1.675, "volume": 1791904.0}, {"date": "2021-04-22", "close": 1.735, "volume": 2732900.0}, {"date": "2021-04-23", "close": 1.735, "volume": 1235531.0}, {"date": "2021-04-26", "close": 1.75, "volume": 2529810.0}, {"date": "2021-04-27", "close": 1.74, "volume": 1313391.0}, {"date": "2021-04-28", "close": 1.74, "volume": 1400278.0}, {"date": "2021-04-29", "close": 1.74, "volume": 2253865.0}, {"date": "2021-04-30", "close": 1.71, "volume": 2719798.0}, {"date": "2021-05-03", "close": 1.735, "volume": 1037792.0}, {"date": "2021-05-04", "close": 1.765, "volume": 2493163.0}, {"date": "2021-05-05", "close": 1.695, "volume": 1802006.0}, {"date": "2021-05-06", "close": 1.64, "volume": 2697507.0}, {"date": "2021-05-07", "close": 1.65, "volume": 1821996.0}, {"date": "2021-05-10", "close": 1.655, "volume": 1749268.0}, {"date": "2021-05-11", "close": 1.675, "volume": 1270544.0}, {"date": "2021-05-12", "close": 1.665, "volume": 1544316.0}, {"date": "2021-05-13", "close": 1.63, "volume": 1754758.0}, {"date": "2021-05-14", "close": 1.625, "volume": 1318756.0}, {"date": "2021-05-17", "close": 1.655, "volume": 686934.0}, {"date": "2021-05-18", "close": 1.615, "volume": 1374623.0}, {"date": "2021-05-19", "close": 1.605, "volume": 1939911.0}, {"date": "2021-05-20", "close": 1.65, "volume": 1612505.0}, {"date": "2021-05-21", "close": 1.675, "volume": 2409158.0}, {"date": "2021-05-24", "close": 1.66, "volume": 268023.0}, {"date": "2021-05-25", "close": 1.665, "volume": 559541.0}, {"date": "2021-05-26", "close": 1.7, "volume": 1047324.0}, {"date": "2021-05-27", "close": 1.695, "volume": 995125.0}, {"date": "2021-05-28", "close": 1.7, "volume": 339203.0}, {"date": "2021-05-31", "close": 1.69, "volume": 694566.0}, {"date": "2021-06-01", "close": 1.645, "volume": 433788.0}, {"date": "2021-06-02", "close": 1.7, "volume": 1133769.0}, {"date": "2021-06-03", "close": 1.7, "volume": 1072186.0}, {"date": "2021-06-04", "close": 1.73, "volume": 1087106.0}, {"date": "2021-06-07", "close": 1.695, "volume": 735416.0}, {"date": "2021-06-08", "close": 1.715, "volume": 951885.0}, {"date": "2021-06-09", "close": 1.67, "volume": 849941.0}, {"date": "2021-06-10", "close": 1.775, "volume": 2030675.0}, {"date": "2021-06-11", "close": 1.76, "volume": 2117536.0}, {"date": "2021-06-15", "close": 1.715, "volume": 669177.0}, {"date": "2021-06-16", "close": 1.755, "volume": 1520407.0}, {"date": "2021-06-17", "close": 1.765, "volume": 1086073.0}, {"date": "2021-06-18", "close": 1.86, "volume": 2724461.0}, {"date": "2021-06-21", "close": 1.84, "volume": 2082110.0}, {"date": "2021-06-22", "close": 1.86, "volume": 1218682.0}, {"date": "2021-06-23", "close": 1.835, "volume": 2188477.0}, {"date": "2021-06-24", "close": 1.82, "volume": 1181072.0}, {"date": "2021-06-25", "close": 1.835, "volume": 925353.0}, {"date": "2021-06-28", "close": 1.715, "volume": 1681946.0}, {"date": "2021-06-29", "close": 1.705, "volume": 2866248.0}, {"date": "2021-06-30", "close": 1.75, "volume": 2650944.0}, {"date": "2021-07-01", "close": 1.765, "volume": 831487.0}, {"date": "2021-07-02", "close": 1.71, "volume": 1223927.0}, {"date": "2021-07-05", "close": 1.68, "volume": 1327910.0}, {"date": "2021-07-06", "close": 1.715, "volume": 8627075.0}, {"date": "2021-07-07", "close": 1.71, "volume": 1018437.0}, {"date": "2021-07-08", "close": 1.685, "volume": 881824.0}, {"date": "2021-07-09", "close": 1.64, "volume": 1228017.0}, {"date": "2021-07-12", "close": 1.615, "volume": 2062333.0}, {"date": "2021-07-13", "close": 1.605, "volume": 2455808.0}, {"date": "2021-07-14", "close": 1.58, "volume": 2695499.0}, {"date": "2021-07-15", "close": 1.565, "volume": 3854561.0}, {"date": "2021-07-16", "close": 1.54, "volume": 1665291.0}, {"date": "2021-07-19", "close": 1.505, "volume": 2069304.0}, {"date": "2021-07-20", "close": 1.465, "volume": 3509670.0}, {"date": "2021-07-21", "close": 1.655, "volume": 3992501.0}, {"date": "2021-07-22", "close": 1.62, "volume": 2008899.0}, {"date": "2021-07-23", "close": 1.575, "volume": 2683898.0}, {"date": "2021-07-26", "close": 1.61, "volume": 1252313.0}, {"date": "2021-07-27", "close": 1.635, "volume": 1472221.0}, {"date": "2021-07-28", "close": 1.625, "volume": 2435305.0}, {"date": "2021-07-29", "close": 1.63, "volume": 1329269.0}, {"date": "2021-07-30", "close": 1.635, "volume": 612100.0}, {"date": "2021-08-02", "close": 1.67, "volume": 3153448.0}, {"date": "2021-08-03", "close": 1.7, "volume": 1139714.0}, {"date": "2021-08-04", "close": 1.625, "volume": 2239652.0}, {"date": "2021-08-05", "close": 1.555, "volume": 2849477.0}, {"date": "2021-08-06", "close": 1.525, "volume": 2121664.0}, {"date": "2021-08-09", "close": 1.52, "volume": 2335060.0}, {"date": "2021-08-10", "close": 1.55, "volume": 3092085.0}, {"date": "2021-08-11", "close": 1.56, "volume": 1668930.0}, {"date": "2021-08-12", "close": 1.55, "volume": 1895667.0}, {"date": "2021-08-13", "close": 1.515, "volume": 1669111.0}, {"date": "2021-08-16", "close": 1.47, "volume": 2089369.0}, {"date": "2021-08-17", "close": 1.42, "volume": 3805033.0}, {"date": "2021-08-18", "close": 1.405, "volume": 3430538.0}, {"date": "2021-08-19", "close": 1.48, "volume": 6850946.0}, {"date": "2021-08-20", "close": 1.515, "volume": 2594877.0}, {"date": "2021-08-23", "close": 1.445, "volume": 2827598.0}, {"date": "2021-08-24", "close": 1.6, "volume": 4790165.0}, {"date": "2021-08-25", "close": 1.655, "volume": 6094443.0}, {"date": "2021-08-26", "close": 1.66, "volume": 3975058.0}, {"date": "2021-08-27", "close": 1.68, "volume": 2759873.0}, {"date": "2021-08-30", "close": 1.75, "volume": 2951439.0}, {"date": "2021-08-31", "close": 1.775, "volume": 2824514.0}, {"date": "2021-09-01", "close": 1.81, "volume": 2917237.0}, {"date": "2021-09-02", "close": 1.79, "volume": 4565264.0}, {"date": "2021-09-03", "close": 1.815, "volume": 1717481.0}, {"date": "2021-09-06", "close": 1.85, "volume": 2763352.0}, {"date": "2021-09-07", "close": 1.795, "volume": 4980641.0}, {"date": "2021-09-08", "close": 1.83, "volume": 2273958.0}, {"date": "2021-09-09", "close": 1.76, "volume": 1960997.0}, {"date": "2021-09-10", "close": 1.76, "volume": 732583.0}, {"date": "2021-09-13", "close": 1.7, "volume": 1310568.0}, {"date": "2021-09-14", "close": 1.71, "volume": 1719523.0}, {"date": "2021-09-15", "close": 1.74, "volume": 1190295.0}, {"date": "2021-09-16", "close": 1.75, "volume": 1880454.0}, {"date": "2021-09-17", "close": 1.72, "volume": 3067541.0}, {"date": "2021-09-20", "close": 1.685, "volume": 1102997.0}, {"date": "2021-09-21", "close": 1.725, "volume": 1404097.0}, {"date": "2021-09-22", "close": 1.77, "volume": 1785914.0}, {"date": "2021-09-23", "close": 1.845, "volume": 2149044.0}, {"date": "2021-09-24", "close": 1.845, "volume": 1878901.0}, {"date": "2021-09-27", "close": 1.825, "volume": 1703254.0}, {"date": "2021-09-28", "close": 1.805, "volume": 611557.0}, {"date": "2021-09-29", "close": 1.775, "volume": 1764508.0}, {"date": "2021-09-30", "close": 1.775, "volume": 1484214.0}, {"date": "2021-10-01", "close": 1.77, "volume": 972924.0}, {"date": "2021-10-04", "close": 1.84, "volume": 764080.0}, {"date": "2021-10-05", "close": 1.755, "volume": 1531548.0}, {"date": "2021-10-06", "close": 1.75, "volume": 1310393.0}, {"date": "2021-10-07", "close": 1.82, "volume": 2161704.0}, {"date": "2021-10-08", "close": 1.95, "volume": 4407644.0}, {"date": "2021-10-11", "close": 1.91, "volume": 2646783.0}, {"date": "2021-10-12", "close": 1.83, "volume": 1667268.0}, {"date": "2021-10-13", "close": 1.835, "volume": 981711.0}, {"date": "2021-10-14", "close": 1.84, "volume": 673226.0}, {"date": "2021-10-15", "close": 1.85, "volume": 640812.0}, {"date": "2021-10-18", "close": 1.835, "volume": 725870.0}, {"date": "2021-10-19", "close": 1.855, "volume": 1969063.0}, {"date": "2021-10-20", "close": 1.975, "volume": 3272203.0}, {"date": "2021-10-21", "close": 1.875, "volume": 2305371.0}, {"date": "2021-10-22", "close": 1.82, "volume": 1643094.0}, {"date": "2021-10-25", "close": 1.79, "volume": 1412692.0}, {"date": "2021-10-26", "close": 1.81, "volume": 961186.0}, {"date": "2021-10-27", "close": 1.83, "volume": 651942.0}, {"date": "2021-10-28", "close": 1.8, "volume": 687304.0}, {"date": "2021-10-29", "close": 1.815, "volume": 1652457.0}, {"date": "2021-11-01", "close": 1.785, "volume": 1831196.0}, {"date": "2021-11-02", "close": 1.815, "volume": 1099295.0}, {"date": "2021-11-03", "close": 1.835, "volume": 6167286.0}, {"date": "2021-11-04", "close": 1.79, "volume": 1796112.0}, {"date": "2021-11-05", "close": 1.8, "volume": 1699059.0}, {"date": "2021-11-08", "close": 1.805, "volume": 1194019.0}, {"date": "2021-11-09", "close": 1.8, "volume": 978095.0}, {"date": "2021-11-10", "close": 1.795, "volume": 1295579.0}, {"date": "2021-11-11", "close": 1.81, "volume": 1359604.0}, {"date": "2021-11-12", "close": 1.805, "volume": 1823195.0}, {"date": "2021-11-15", "close": 1.84, "volume": 1181785.0}, {"date": "2021-11-16", "close": 1.79, "volume": 1947718.0}, {"date": "2021-11-17", "close": 1.775, "volume": 1091213.0}, {"date": "2021-11-18", "close": 1.775, "volume": 1525310.0}, {"date": "2021-11-19", "close": 1.725, "volume": 908958.0}, {"date": "2021-11-22", "close": 1.7, "volume": 1408455.0}, {"date": "2021-11-23", "close": 1.675, "volume": 1802044.0}, {"date": "2021-11-24", "close": 1.685, "volume": 1346123.0}, {"date": "2021-11-25", "close": 1.76, "volume": 2974179.0}, {"date": "2021-11-26", "close": 1.65, "volume": 2029962.0}, {"date": "2021-11-29", "close": 1.655, "volume": 2403288.0}, {"date": "2021-11-30", "close": 1.62, "volume": 5131181.0}, {"date": "2021-12-01", "close": 1.63, "volume": 914744.0}, {"date": "2021-12-02", "close": 1.645, "volume": 3083868.0}, {"date": "2021-12-03", "close": 1.65, "volume": 1797618.0}, {"date": "2021-12-06", "close": 1.62, "volume": 3583770.0}, {"date": "2021-12-07", "close": 1.73, "volume": 3543951.0}, {"date": "2021-12-08", "close": 1.76, "volume": 3413465.0}, {"date": "2021-12-09", "close": 1.81, "volume": 3224747.0}, {"date": "2021-12-10", "close": 1.8, "volume": 2377640.0}, {"date": "2021-12-13", "close": 1.775, "volume": 540526.0}, {"date": "2021-12-14", "close": 1.76, "volume": 855936.0}, {"date": "2021-12-15", "close": 1.685, "volume": 1330835.0}, {"date": "2021-12-16", "close": 1.645, "volume": 1284019.0}, {"date": "2021-12-17", "close": 1.65, "volume": 1345466.0}, {"date": "2021-12-20", "close": 1.59, "volume": 1042598.0}, {"date": "2021-12-21", "close": 1.585, "volume": 1483172.0}, {"date": "2021-12-22", "close": 1.6, "volume": 495220.0}, {"date": "2021-12-23", "close": 1.65, "volume": 1844455.0}, {"date": "2021-12-24", "close": 1.675, "volume": 199286.0}, {"date": "2021-12-29", "close": 1.7, "volume": 495379.0}, {"date": "2021-12-30", "close": 1.69, "volume": 300437.0}, {"date": "2021-12-31", "close": 1.69, "volume": 434847.0}, {"date": "2022-01-04", "close": 1.715, "volume": 863791.0}, {"date": "2022-01-05", "close": 1.695, "volume": 416193.0}, {"date": "2022-01-06", "close": 1.67, "volume": 870217.0}, {"date": "2022-01-07", "close": 1.67, "volume": 342282.0}, {"date": "2022-01-10", "close": 1.695, "volume": 549697.0}, {"date": "2022-01-11", "close": 1.7, "volume": 552274.0}, {"date": "2022-01-12", "close": 1.695, "volume": 423465.0}, {"date": "2022-01-13", "close": 1.71, "volume": 267458.0}, {"date": "2022-01-14", "close": 1.67, "volume": 607844.0}, {"date": "2022-01-17", "close": 1.7, "volume": 309105.0}, {"date": "2022-01-18", "close": 1.695, "volume": 557852.0}, {"date": "2022-01-19", "close": 1.7, "volume": 785065.0}, {"date": "2022-01-20", "close": 1.755, "volume": 899010.0}, {"date": "2022-01-21", "close": 1.655, "volume": 1067154.0}, {"date": "2022-01-24", "close": 1.575, "volume": 821370.0}, {"date": "2022-01-25", "close": 1.51, "volume": 2141939.0}, {"date": "2022-01-27", "close": 1.5, "volume": 2449272.0}, {"date": "2022-01-28", "close": 1.575, "volume": 1872830.0}, {"date": "2022-01-31", "close": 1.62, "volume": 3159294.0}, {"date": "2022-02-01", "close": 1.66, "volume": 1608177.0}, {"date": "2022-02-02", "close": 1.71, "volume": 612439.0}, {"date": "2022-02-03", "close": 1.685, "volume": 2106952.0}, {"date": "2022-02-04", "close": 1.725, "volume": 1064602.0}, {"date": "2022-02-07", "close": 1.695, "volume": 3449385.0}, {"date": "2022-02-08", "close": 1.71, "volume": 931463.0}, {"date": "2022-02-09", "close": 1.785, "volume": 1813298.0}, {"date": "2022-02-10", "close": 1.74, "volume": 809426.0}, {"date": "2022-02-11", "close": 1.73, "volume": 3369465.0}, {"date": "2022-02-14", "close": 1.695, "volume": 793943.0}, {"date": "2022-02-15", "close": 1.655, "volume": 1614814.0}, {"date": "2022-02-16", "close": 1.69, "volume": 2089532.0}, {"date": "2022-02-17", "close": 1.68, "volume": 1253360.0}, {"date": "2022-02-18", "close": 1.65, "volume": 753683.0}, {"date": "2022-02-21", "close": 1.735, "volume": 6959969.0}, {"date": "2022-02-22", "close": 1.675, "volume": 3570565.0}, {"date": "2022-02-23", "close": 1.68, "volume": 1946705.0}, {"date": "2022-02-24", "close": 1.64, "volume": 1892265.0}, {"date": "2022-02-25", "close": 1.645, "volume": 2372582.0}, {"date": "2022-02-28", "close": 1.7, "volume": 1291711.0}, {"date": "2022-03-01", "close": 1.73, "volume": 3260022.0}, {"date": "2022-03-02", "close": 1.695, "volume": 3162456.0}, {"date": "2022-03-03", "close": 1.73, "volume": 1021252.0}, {"date": "2022-03-04", "close": 1.705, "volume": 1509113.0}, {"date": "2022-03-07", "close": 1.62, "volume": 1446231.0}, {"date": "2022-03-08", "close": 1.61, "volume": 1082770.0}, {"date": "2022-03-09", "close": 1.62, "volume": 2016399.0}, {"date": "2022-03-10", "close": 1.67, "volume": 1321099.0}, {"date": "2022-03-11", "close": 1.63, "volume": 764914.0}, {"date": "2022-03-14", "close": 1.62, "volume": 489281.0}, {"date": "2022-03-15", "close": 1.595, "volume": 1374757.0}, {"date": "2022-03-16", "close": 1.585, "volume": 792119.0}, {"date": "2022-03-17", "close": 1.62, "volume": 731689.0}, {"date": "2022-03-18", "close": 1.7, "volume": 2051256.0}, {"date": "2022-03-21", "close": 1.695, "volume": 811061.0}, {"date": "2022-03-22", "close": 1.675, "volume": 723856.0}, {"date": "2022-03-23", "close": 1.675, "volume": 478469.0}, {"date": "2022-03-24", "close": 1.57, "volume": 6823325.0}, {"date": "2022-03-25", "close": 1.6, "volume": 2484520.0}, {"date": "2022-03-28", "close": 1.605, "volume": 1301442.0}, {"date": "2022-03-29", "close": 1.6, "volume": 1545078.0}, {"date": "2022-03-30", "close": 1.63, "volume": 2224702.0}, {"date": "2022-03-31", "close": 1.615, "volume": 1304526.0}, {"date": "2022-04-01", "close": 1.59, "volume": 516848.0}, {"date": "2022-04-04", "close": 1.595, "volume": 611200.0}, {"date": "2022-04-05", "close": 1.605, "volume": 841041.0}, {"date": "2022-04-06", "close": 1.6, "volume": 455346.0}, {"date": "2022-04-07", "close": 1.56, "volume": 2244838.0}, {"date": "2022-04-08", "close": 1.58, "volume": 805089.0}, {"date": "2022-04-11", "close": 1.545, "volume": 1302541.0}, {"date": "2022-04-12", "close": 1.52, "volume": 2191493.0}, {"date": "2022-04-13", "close": 1.53, "volume": 915256.0}, {"date": "2022-04-14", "close": 1.55, "volume": 1986455.0}, {"date": "2022-04-19", "close": 1.625, "volume": 1649064.0}, {"date": "2022-04-20", "close": 1.635, "volume": 1261733.0}, {"date": "2022-04-21", "close": 1.62, "volume": 1753196.0}, {"date": "2022-04-22", "close": 1.59, "volume": 1234024.0}, {"date": "2022-04-26", "close": 1.56, "volume": 880796.0}, {"date": "2022-04-27", "close": 1.53, "volume": 878439.0}, {"date": "2022-04-28", "close": 1.535, "volume": 2459524.0}, {"date": "2022-04-29", "close": 1.56, "volume": 1002712.0}, {"date": "2022-05-02", "close": 1.555, "volume": 1428818.0}, {"date": "2022-05-03", "close": 1.59, "volume": 1139565.0}, {"date": "2022-05-04", "close": 1.66, "volume": 3097549.0}, {"date": "2022-05-05", "close": 1.665, "volume": 3824581.0}, {"date": "2022-05-06", "close": 1.665, "volume": 3249701.0}, {"date": "2022-05-09", "close": 1.55, "volume": 1632125.0}, {"date": "2022-05-10", "close": 1.525, "volume": 4346932.0}, {"date": "2022-05-11", "close": 1.52, "volume": 2208106.0}, {"date": "2022-05-12", "close": 1.48, "volume": 2025118.0}, {"date": "2022-05-13", "close": 1.465, "volume": 3507148.0}, {"date": "2022-05-16", "close": 1.515, "volume": 2558353.0}, {"date": "2022-05-17", "close": 1.51, "volume": 2148185.0}, {"date": "2022-05-18", "close": 1.525, "volume": 2593068.0}, {"date": "2022-05-19", "close": 1.515, "volume": 1563210.0}, {"date": "2022-05-20", "close": 1.51, "volume": 626000.0}, {"date": "2022-05-23", "close": 1.52, "volume": 1535475.0}, {"date": "2022-05-24", "close": 1.49, "volume": 2327107.0}, {"date": "2022-05-25", "close": 1.415, "volume": 4268704.0}, {"date": "2022-05-26", "close": 1.4, "volume": 1705849.0}, {"date": "2022-05-27", "close": 1.39, "volume": 2258496.0}, {"date": "2022-05-30", "close": 1.405, "volume": 1274637.0}, {"date": "2022-05-31", "close": 1.38, "volume": 6457071.0}, {"date": "2022-06-01", "close": 1.405, "volume": 2560596.0}, {"date": "2022-06-02", "close": 1.39, "volume": 2460108.0}, {"date": "2022-06-03", "close": 1.39, "volume": 1343782.0}, {"date": "2022-06-06", "close": 1.34, "volume": 1331391.0}, {"date": "2022-06-07", "close": 1.27, "volume": 3408605.0}, {"date": "2022-06-08", "close": 1.2, "volume": 4161028.0}, {"date": "2022-06-09", "close": 1.21, "volume": 2955192.0}, {"date": "2022-06-10", "close": 1.155, "volume": 2970657.0}, {"date": "2022-06-14", "close": 1.08, "volume": 3558302.0}, {"date": "2022-06-15", "close": 1.07, "volume": 2999973.0}, {"date": "2022-06-16", "close": 1.105, "volume": 1760842.0}, {"date": "2022-06-17", "close": 1.13, "volume": 3203921.0}, {"date": "2022-06-20", "close": 1.11, "volume": 1708411.0}, {"date": "2022-06-21", "close": 1.145, "volume": 1503812.0}, {"date": "2022-06-22", "close": 1.08, "volume": 877474.0}, {"date": "2022-06-23", "close": 1.075, "volume": 10794316.0}, {"date": "2022-06-24", "close": 1.115, "volume": 716250.0}, {"date": "2022-06-27", "close": 1.205, "volume": 3524314.0}, {"date": "2022-06-28", "close": 1.245, "volume": 3615053.0}, {"date": "2022-06-29", "close": 1.215, "volume": 930234.0}, {"date": "2022-06-30", "close": 1.21, "volume": 1490964.0}, {"date": "2022-07-01", "close": 1.18, "volume": 685781.0}, {"date": "2022-07-04", "close": 1.245, "volume": 467990.0}, {"date": "2022-07-05", "close": 1.225, "volume": 1920662.0}, {"date": "2022-07-06", "close": 1.23, "volume": 2817723.0}, {"date": "2022-07-07", "close": 1.225, "volume": 547586.0}, {"date": "2022-07-08", "close": 1.26, "volume": 681880.0}, {"date": "2022-07-11", "close": 1.215, "volume": 194422.0}, {"date": "2022-07-12", "close": 1.18, "volume": 844664.0}, {"date": "2022-07-13", "close": 1.2, "volume": 8566286.0}, {"date": "2022-07-14", "close": 1.2, "volume": 990165.0}, {"date": "2022-07-15", "close": 1.205, "volume": 574590.0}, {"date": "2022-07-18", "close": 1.25, "volume": 439541.0}, {"date": "2022-07-19", "close": 1.23, "volume": 581786.0}, {"date": "2022-07-20", "close": 1.235, "volume": 1725859.0}, {"date": "2022-07-21", "close": 1.24, "volume": 1273504.0}, {"date": "2022-07-22", "close": 1.23, "volume": 1918201.0}, {"date": "2022-07-25", "close": 1.235, "volume": 1418878.0}, {"date": "2022-07-26", "close": 1.24, "volume": 2429300.0}, {"date": "2022-07-27", "close": 1.185, "volume": 2215328.0}, {"date": "2022-07-28", "close": 1.26, "volume": 1055711.0}, {"date": "2022-07-29", "close": 1.25, "volume": 610202.0}, {"date": "2022-08-01", "close": 1.235, "volume": 451897.0}, {"date": "2022-08-02", "close": 1.26, "volume": 907884.0}, {"date": "2022-08-03", "close": 1.26, "volume": 479226.0}, {"date": "2022-08-04", "close": 1.3, "volume": 2412777.0}, {"date": "2022-08-05", "close": 1.27, "volume": 310738.0}, {"date": "2022-08-08", "close": 1.215, "volume": 781223.0}, {"date": "2022-08-09", "close": 1.25, "volume": 723255.0}, {"date": "2022-08-10", "close": 1.26, "volume": 1413387.0}, {"date": "2022-08-11", "close": 1.27, "volume": 916662.0}, {"date": "2022-08-12", "close": 1.25, "volume": 769144.0}, {"date": "2022-08-15", "close": 1.25, "volume": 284968.0}, {"date": "2022-08-16", "close": 1.27, "volume": 522287.0}, {"date": "2022-08-17", "close": 1.265, "volume": 201183.0}, {"date": "2022-08-18", "close": 1.26, "volume": 474921.0}, {"date": "2022-08-19", "close": 1.235, "volume": 388781.0}, {"date": "2022-08-22", "close": 1.34, "volume": 1823035.0}, {"date": "2022-08-23", "close": 1.415, "volume": 2117079.0}, {"date": "2022-08-24", "close": 1.42, "volume": 1093914.0}, {"date": "2022-08-25", "close": 1.445, "volume": 726437.0}, {"date": "2022-08-26", "close": 1.4, "volume": 438511.0}, {"date": "2022-08-29", "close": 1.34, "volume": 299522.0}, {"date": "2022-08-30", "close": 1.37, "volume": 1170263.0}, {"date": "2022-08-31", "close": 1.38, "volume": 560319.0}, {"date": "2022-09-01", "close": 1.36, "volume": 796170.0}, {"date": "2022-09-02", "close": 1.355, "volume": 539916.0}, {"date": "2022-09-05", "close": 1.335, "volume": 372444.0}, {"date": "2022-09-06", "close": 1.33, "volume": 1062167.0}, {"date": "2022-09-07", "close": 1.31, "volume": 2137541.0}, {"date": "2022-09-08", "close": 1.355, "volume": 1027747.0}, {"date": "2022-09-09", "close": 1.385, "volume": 7292446.0}, {"date": "2022-09-12", "close": 1.4, "volume": 708246.0}, {"date": "2022-09-13", "close": 1.435, "volume": 526757.0}, {"date": "2022-09-14", "close": 1.38, "volume": 573368.0}, {"date": "2022-09-15", "close": 1.365, "volume": 834079.0}, {"date": "2022-09-16", "close": 1.36, "volume": 2790191.0}, {"date": "2022-09-19", "close": 1.35, "volume": 727459.0}, {"date": "2022-09-20", "close": 1.35, "volume": 1182727.0}, {"date": "2022-09-21", "close": 1.33, "volume": 946121.0}, {"date": "2022-09-23", "close": 1.25, "volume": 702052.0}, {"date": "2022-09-26", "close": 1.205, "volume": 2151458.0}, {"date": "2022-09-27", "close": 1.22, "volume": 1909868.0}, {"date": "2022-09-28", "close": 1.19, "volume": 2515040.0}, {"date": "2022-09-29", "close": 1.205, "volume": 3058203.0}, {"date": "2022-09-30", "close": 1.225, "volume": 1010361.0}, {"date": "2022-10-03", "close": 1.215, "volume": 329617.0}, {"date": "2022-10-04", "close": 1.275, "volume": 915128.0}, {"date": "2022-10-05", "close": 1.295, "volume": 1017978.0}, {"date": "2022-10-06", "close": 1.31, "volume": 1248690.0}, {"date": "2022-10-07", "close": 1.295, "volume": 421344.0}, {"date": "2022-10-10", "close": 1.275, "volume": 555015.0}, {"date": "2022-10-11", "close": 1.225, "volume": 694122.0}, {"date": "2022-10-12", "close": 1.23, "volume": 1360408.0}, {"date": "2022-10-13", "close": 1.19, "volume": 749384.0}, {"date": "2022-10-14", "close": 1.21, "volume": 2415248.0}, {"date": "2022-10-17", "close": 1.21, "volume": 591021.0}, {"date": "2022-10-18", "close": 1.215, "volume": 2605618.0}, {"date": "2022-10-19", "close": 1.21, "volume": 880039.0}, {"date": "2022-10-20", "close": 1.19, "volume": 358979.0}, {"date": "2022-10-21", "close": 1.2, "volume": 3181521.0}, {"date": "2022-10-24", "close": 1.195, "volume": 1423746.0}, {"date": "2022-10-25", "close": 1.285, "volume": 1934784.0}, {"date": "2022-10-26", "close": 1.305, "volume": 635638.0}, {"date": "2022-10-27", "close": 1.27, "volume": 3486531.0}, {"date": "2022-10-28", "close": 1.23, "volume": 374333.0}, {"date": "2022-10-31", "close": 1.265, "volume": 441905.0}, {"date": "2022-11-01", "close": 1.285, "volume": 1037015.0}, {"date": "2022-11-02", "close": 1.305, "volume": 2066588.0}, {"date": "2022-11-03", "close": 1.305, "volume": 1005029.0}, {"date": "2022-11-04", "close": 1.295, "volume": 955701.0}, {"date": "2022-11-07", "close": 1.25, "volume": 684018.0}, {"date": "2022-11-08", "close": 1.26, "volume": 1437471.0}, {"date": "2022-11-09", "close": 1.27, "volume": 415174.0}, {"date": "2022-11-10", "close": 1.23, "volume": 793479.0}, {"date": "2022-11-11", "close": 1.29, "volume": 1304546.0}, {"date": "2022-11-14", "close": 1.26, "volume": 821836.0}, {"date": "2022-11-15", "close": 1.255, "volume": 1046621.0}, {"date": "2022-11-16", "close": 1.235, "volume": 707060.0}, {"date": "2022-11-17", "close": 1.255, "volume": 257061.0}, {"date": "2022-11-18", "close": 1.24, "volume": 361904.0}, {"date": "2022-11-21", "close": 1.24, "volume": 678741.0}, {"date": "2022-11-22", "close": 1.25, "volume": 412786.0}, {"date": "2022-11-23", "close": 1.25, "volume": 379317.0}, {"date": "2022-11-24", "close": 1.275, "volume": 445850.0}, {"date": "2022-11-25", "close": 1.26, "volume": 1273264.0}, {"date": "2022-11-28", "close": 1.265, "volume": 362300.0}, {"date": "2022-11-29", "close": 1.285, "volume": 365547.0}, {"date": "2022-11-30", "close": 1.36, "volume": 2611579.0}, {"date": "2022-12-01", "close": 1.355, "volume": 801431.0}, {"date": "2022-12-02", "close": 1.34, "volume": 702681.0}, {"date": "2022-12-05", "close": 1.31, "volume": 461940.0}, {"date": "2022-12-06", "close": 1.3, "volume": 601616.0}, {"date": "2022-12-07", "close": 1.3, "volume": 455173.0}, {"date": "2022-12-08", "close": 1.27, "volume": 463475.0}, {"date": "2022-12-09", "close": 1.25, "volume": 888529.0}, {"date": "2022-12-12", "close": 1.255, "volume": 625278.0}, {"date": "2022-12-13", "close": 1.31, "volume": 945971.0}, {"date": "2022-12-14", "close": 1.31, "volume": 464319.0}, {"date": "2022-12-15", "close": 1.31, "volume": 1859023.0}, {"date": "2022-12-16", "close": 1.34, "volume": 939221.0}, {"date": "2022-12-19", "close": 1.32, "volume": 721203.0}, {"date": "2022-12-20", "close": 1.26, "volume": 532049.0}, {"date": "2022-12-21", "close": 1.295, "volume": 598912.0}, {"date": "2022-12-22", "close": 1.32, "volume": 363238.0}, {"date": "2022-12-23", "close": 1.3, "volume": 354020.0}, {"date": "2022-12-28", "close": 1.28, "volume": 67923.0}, {"date": "2022-12-29", "close": 1.29, "volume": 129273.0}, {"date": "2022-12-30", "close": 1.285, "volume": 392655.0}, {"date": "2023-01-03", "close": 1.3, "volume": 183351.0}, {"date": "2023-01-04", "close": 1.3, "volume": 450120.0}, {"date": "2023-01-05", "close": 1.325, "volume": 412201.0}, {"date": "2023-01-06", "close": 1.32, "volume": 101239.0}, {"date": "2023-01-09", "close": 1.335, "volume": 194411.0}, {"date": "2023-01-10", "close": 1.355, "volume": 324304.0}, {"date": "2023-01-11", "close": 1.37, "volume": 284454.0}, {"date": "2023-01-12", "close": 1.375, "volume": 256793.0}, {"date": "2023-01-13", "close": 1.385, "volume": 376131.0}, {"date": "2023-01-16", "close": 1.38, "volume": 609021.0}, {"date": "2023-01-17", "close": 1.38, "volume": 629438.0}, {"date": "2023-01-18", "close": 1.38, "volume": 853464.0}, {"date": "2023-01-19", "close": 1.41, "volume": 730144.0}, {"date": "2023-01-20", "close": 1.4, "volume": 197119.0}, {"date": "2023-01-23", "close": 1.38, "volume": 247683.0}, {"date": "2023-01-24", "close": 1.39, "volume": 495581.0}, {"date": "2023-01-25", "close": 1.425, "volume": 326015.0}, {"date": "2023-01-27", "close": 1.415, "volume": 224592.0}, {"date": "2023-01-30", "close": 1.425, "volume": 644602.0}, {"date": "2023-01-31", "close": 1.435, "volume": 669198.0}, {"date": "2023-02-01", "close": 1.51, "volume": 1014302.0}, {"date": "2023-02-02", "close": 1.58, "volume": 1163759.0}, {"date": "2023-02-03", "close": 1.555, "volume": 626120.0}, {"date": "2023-02-06", "close": 1.57, "volume": 694190.0}, {"date": "2023-02-07", "close": 1.52, "volume": 750866.0}, {"date": "2023-02-08", "close": 1.525, "volume": 582291.0}, {"date": "2023-02-09", "close": 1.525, "volume": 676220.0}, {"date": "2023-02-10", "close": 1.475, "volume": 463258.0}, {"date": "2023-02-13", "close": 1.475, "volume": 383364.0}, {"date": "2023-02-14", "close": 1.46, "volume": 542895.0}, {"date": "2023-02-15", "close": 1.52, "volume": 684772.0}, {"date": "2023-02-16", "close": 1.5, "volume": 1886408.0}, {"date": "2023-02-17", "close": 1.48, "volume": 613750.0}, {"date": "2023-02-20", "close": 1.54, "volume": 1182838.0}, {"date": "2023-02-21", "close": 1.53, "volume": 2470293.0}, {"date": "2023-02-22", "close": 1.6, "volume": 4360682.0}, {"date": "2023-02-23", "close": 1.615, "volume": 2237180.0}, {"date": "2023-02-24", "close": 1.645, "volume": 2143160.0}, {"date": "2023-02-27", "close": 1.63, "volume": 1820074.0}, {"date": "2023-02-28", "close": 1.59, "volume": 2583544.0}, {"date": "2023-03-01", "close": 1.63, "volume": 1171723.0}, {"date": "2023-03-02", "close": 1.575, "volume": 1171178.0}, {"date": "2023-03-03", "close": 1.62, "volume": 1348333.0}, {"date": "2023-03-06", "close": 1.61, "volume": 2016349.0}, {"date": "2023-03-07", "close": 1.625, "volume": 2370383.0}, {"date": "2023-03-08", "close": 1.59, "volume": 3080880.0}, {"date": "2023-03-09", "close": 1.605, "volume": 3587617.0}, {"date": "2023-03-10", "close": 1.545, "volume": 1605139.0}, {"date": "2023-03-13", "close": 1.56, "volume": 2118499.0}, {"date": "2023-03-14", "close": 1.52, "volume": 942159.0}, {"date": "2023-03-15", "close": 1.55, "volume": 1933321.0}, {"date": "2023-03-16", "close": 1.525, "volume": 641845.0}, {"date": "2023-03-17", "close": 1.6, "volume": 3155024.0}, {"date": "2023-03-20", "close": 1.595, "volume": 2217269.0}, {"date": "2023-03-21", "close": 1.575, "volume": 1288978.0}, {"date": "2023-03-22", "close": 1.575, "volume": 1105513.0}, {"date": "2023-03-23", "close": 1.575, "volume": 1806423.0}, {"date": "2023-03-24", "close": 1.585, "volume": 1395949.0}, {"date": "2023-03-27", "close": 1.575, "volume": 1304490.0}, {"date": "2023-03-28", "close": 1.585, "volume": 1898242.0}, {"date": "2023-03-29", "close": 1.565, "volume": 2283825.0}, {"date": "2023-03-30", "close": 1.57, "volume": 3610438.0}, {"date": "2023-03-31", "close": 1.625, "volume": 3145002.0}, {"date": "2023-04-03", "close": 1.645, "volume": 2627581.0}, {"date": "2023-04-04", "close": 1.65, "volume": 7743322.0}, {"date": "2023-04-05", "close": 1.665, "volume": 5242915.0}, {"date": "2023-04-06", "close": 1.66, "volume": 1949218.0}, {"date": "2023-04-11", "close": 1.635, "volume": 1899205.0}, {"date": "2023-04-12", "close": 1.65, "volume": 2386140.0}, {"date": "2023-04-13", "close": 1.64, "volume": 1509203.0}, {"date": "2023-04-14", "close": 1.68, "volume": 1151533.0}, {"date": "2023-04-17", "close": 1.65, "volume": 1281437.0}, {"date": "2023-04-18", "close": 1.64, "volume": 2186554.0}, {"date": "2023-04-19", "close": 1.63, "volume": 2415508.0}, {"date": "2023-04-20", "close": 1.68, "volume": 3722831.0}, {"date": "2023-04-21", "close": 1.655, "volume": 3324361.0}, {"date": "2023-04-24", "close": 1.65, "volume": 855768.0}, {"date": "2023-04-26", "close": 1.665, "volume": 3290572.0}, {"date": "2023-04-27", "close": 1.72, "volume": 1512397.0}, {"date": "2023-04-28", "close": 1.645, "volume": 2238014.0}, {"date": "2023-05-01", "close": 1.615, "volume": 2506323.0}, {"date": "2023-05-02", "close": 1.63, "volume": 3554951.0}, {"date": "2023-05-03", "close": 1.24, "volume": 35150668.0}, {"date": "2023-05-04", "close": 1.19, "volume": 17618968.0}, {"date": "2023-05-05", "close": 1.22, "volume": 3583987.0}, {"date": "2023-05-08", "close": 1.26, "volume": 3976219.0}, {"date": "2023-05-09", "close": 1.26, "volume": 2675234.0}, {"date": "2023-05-10", "close": 1.26, "volume": 2085891.0}, {"date": "2023-05-11", "close": 1.26, "volume": 5095140.0}, {"date": "2023-05-12", "close": 1.295, "volume": 2975318.0}, {"date": "2023-05-15", "close": 1.275, "volume": 2027043.0}, {"date": "2023-05-16", "close": 1.265, "volume": 1885918.0}, {"date": "2023-05-17", "close": 1.25, "volume": 1883438.0}, {"date": "2023-05-18", "close": 1.255, "volume": 1438100.0}, {"date": "2023-05-19", "close": 1.285, "volume": 3236085.0}, {"date": "2023-05-22", "close": 1.26, "volume": 686459.0}, {"date": "2023-05-23", "close": 1.245, "volume": 405673.0}, {"date": "2023-05-24", "close": 1.25, "volume": 2118290.0}, {"date": "2023-05-25", "close": 1.225, "volume": 861748.0}, {"date": "2023-05-26", "close": 1.24, "volume": 2165898.0}, {"date": "2023-05-29", "close": 1.225, "volume": 971807.0}, {"date": "2023-05-30", "close": 1.2, "volume": 1780398.0}, {"date": "2023-05-31", "close": 1.22, "volume": 7837519.0}, {"date": "2023-06-01", "close": 1.23, "volume": 1744086.0}, {"date": "2023-06-02", "close": 1.235, "volume": 2667358.0}, {"date": "2023-06-05", "close": 1.24, "volume": 5065608.0}, {"date": "2023-06-06", "close": 1.28, "volume": 1579406.0}, {"date": "2023-06-07", "close": 1.26, "volume": 962246.0}, {"date": "2023-06-08", "close": 1.23, "volume": 1018948.0}, {"date": "2023-06-09", "close": 1.225, "volume": 629250.0}, {"date": "2023-06-13", "close": 1.185, "volume": 1936795.0}, {"date": "2023-06-14", "close": 1.165, "volume": 2041523.0}, {"date": "2023-06-15", "close": 1.175, "volume": 869109.0}, {"date": "2023-06-16", "close": 1.17, "volume": 1573187.0}, {"date": "2023-06-19", "close": 1.135, "volume": 970436.0}, {"date": "2023-06-20", "close": 1.14, "volume": 2925984.0}, {"date": "2023-06-21", "close": 1.17, "volume": 4212593.0}, {"date": "2023-06-22", "close": 1.15, "volume": 739587.0}, {"date": "2023-06-23", "close": 1.15, "volume": 2533487.0}, {"date": "2023-06-26", "close": 1.14, "volume": 879387.0}, {"date": "2023-06-27", "close": 1.145, "volume": 902350.0}, {"date": "2023-06-28", "close": 1.205, "volume": 1206430.0}, {"date": "2023-06-29", "close": 1.205, "volume": 855371.0}, {"date": "2023-06-30", "close": 1.18, "volume": 961606.0}, {"date": "2023-07-03", "close": 1.22, "volume": 719434.0}, {"date": "2023-07-04", "close": 1.235, "volume": 608838.0}, {"date": "2023-07-05", "close": 1.245, "volume": 415703.0}, {"date": "2023-07-06", "close": 1.265, "volume": 733253.0}, {"date": "2023-07-07", "close": 1.25, "volume": 691832.0}, {"date": "2023-07-10", "close": 1.245, "volume": 225847.0}, {"date": "2023-07-11", "close": 1.245, "volume": 843935.0}, {"date": "2023-07-12", "close": 1.24, "volume": 418987.0}, {"date": "2023-07-13", "close": 1.25, "volume": 679870.0}, {"date": "2023-07-14", "close": 1.285, "volume": 601302.0}, {"date": "2023-07-17", "close": 1.29, "volume": 719716.0}, {"date": "2023-07-18", "close": 1.29, "volume": 502647.0}, {"date": "2023-07-19", "close": 1.335, "volume": 774190.0}, {"date": "2023-07-20", "close": 1.31, "volume": 336102.0}, {"date": "2023-07-21", "close": 1.31, "volume": 496987.0}, {"date": "2023-07-24", "close": 1.33, "volume": 222420.0}, {"date": "2023-07-25", "close": 1.34, "volume": 344912.0}, {"date": "2023-07-26", "close": 1.355, "volume": 1147352.0}, {"date": "2023-07-27", "close": 1.385, "volume": 566381.0}, {"date": "2023-07-28", "close": 1.375, "volume": 398542.0}, {"date": "2023-07-31", "close": 1.395, "volume": 512051.0}, {"date": "2023-08-01", "close": 1.41, "volume": 876549.0}, {"date": "2023-08-02", "close": 1.41, "volume": 687960.0}, {"date": "2023-08-03", "close": 1.395, "volume": 550787.0}, {"date": "2023-08-04", "close": 1.4, "volume": 569431.0}, {"date": "2023-08-07", "close": 1.43, "volume": 741730.0}, {"date": "2023-08-08", "close": 1.395, "volume": 569055.0}, {"date": "2023-08-09", "close": 1.39, "volume": 644058.0}, {"date": "2023-08-10", "close": 1.44, "volume": 1736289.0}, {"date": "2023-08-11", "close": 1.44, "volume": 576616.0}, {"date": "2023-08-14", "close": 1.425, "volume": 663363.0}, {"date": "2023-08-15", "close": 1.425, "volume": 904288.0}, {"date": "2023-08-16", "close": 1.415, "volume": 278170.0}, {"date": "2023-08-17", "close": 1.395, "volume": 368097.0}, {"date": "2023-08-18", "close": 1.37, "volume": 699116.0}, {"date": "2023-08-21", "close": 1.45, "volume": 2858744.0}, {"date": "2023-08-22", "close": 1.465, "volume": 4280351.0}, {"date": "2023-08-23", "close": 1.49, "volume": 901702.0}, {"date": "2023-08-24", "close": 1.505, "volume": 628804.0}, {"date": "2023-08-25", "close": 1.495, "volume": 1507223.0}, {"date": "2023-08-28", "close": 1.485, "volume": 319350.0}, {"date": "2023-08-29", "close": 1.47, "volume": 488711.0}, {"date": "2023-08-30", "close": 1.48, "volume": 509110.0}, {"date": "2023-08-31", "close": 1.46, "volume": 1915395.0}, {"date": "2023-09-01", "close": 1.48, "volume": 445572.0}, {"date": "2023-09-04", "close": 1.47, "volume": 483489.0}, {"date": "2023-09-05", "close": 1.445, "volume": 273649.0}, {"date": "2023-09-06", "close": 1.45, "volume": 1121860.0}, {"date": "2023-09-07", "close": 1.425, "volume": 376925.0}, {"date": "2023-09-08", "close": 1.435, "volume": 524486.0}, {"date": "2023-09-11", "close": 1.405, "volume": 676384.0}, {"date": "2023-09-12", "close": 1.395, "volume": 588721.0}, {"date": "2023-09-13", "close": 1.41, "volume": 384366.0}, {"date": "2023-09-14", "close": 1.4, "volume": 267274.0}, {"date": "2023-09-15", "close": 1.385, "volume": 2596442.0}, {"date": "2023-09-18", "close": 1.38, "volume": 1648496.0}, {"date": "2023-09-19", "close": 1.355, "volume": 612770.0}, {"date": "2023-09-20", "close": 1.38, "volume": 848622.0}, {"date": "2023-09-21", "close": 1.405, "volume": 447303.0}, {"date": "2023-09-22", "close": 1.415, "volume": 443802.0}, {"date": "2023-09-25", "close": 1.425, "volume": 749678.0}, {"date": "2023-09-26", "close": 1.43, "volume": 216920.0}, {"date": "2023-09-27", "close": 1.41, "volume": 554321.0}, {"date": "2023-09-28", "close": 1.4, "volume": 244369.0}, {"date": "2023-09-29", "close": 1.415, "volume": 452991.0}, {"date": "2023-10-02", "close": 1.415, "volume": 130104.0}, {"date": "2023-10-03", "close": 1.39, "volume": 270656.0}, {"date": "2023-10-04", "close": 1.32, "volume": 375480.0}, {"date": "2023-10-05", "close": 1.33, "volume": 426188.0}, {"date": "2023-10-06", "close": 1.35, "volume": 284744.0}, {"date": "2023-10-09", "close": 1.335, "volume": 258729.0}, {"date": "2023-10-10", "close": 1.38, "volume": 401974.0}, {"date": "2023-10-11", "close": 1.39, "volume": 600230.0}, {"date": "2023-10-12", "close": 1.43, "volume": 936701.0}, {"date": "2023-10-13", "close": 1.435, "volume": 438658.0}, {"date": "2023-10-16", "close": 1.42, "volume": 345707.0}, {"date": "2023-10-17", "close": 1.445, "volume": 1553041.0}, {"date": "2023-10-18", "close": 1.46, "volume": 1386250.0}, {"date": "2023-10-19", "close": 1.45, "volume": 1128690.0}, {"date": "2023-10-20", "close": 1.42, "volume": 988062.0}, {"date": "2023-10-23", "close": 1.37, "volume": 431265.0}, {"date": "2023-10-24", "close": 1.34, "volume": 404429.0}, {"date": "2023-10-25", "close": 1.315, "volume": 495512.0}, {"date": "2023-10-26", "close": 1.3, "volume": 509339.0}, {"date": "2023-10-27", "close": 1.28, "volume": 533631.0}, {"date": "2023-10-30", "close": 1.265, "volume": 610631.0}, {"date": "2023-10-31", "close": 1.305, "volume": 1034601.0}, {"date": "2023-11-01", "close": 1.28, "volume": 214129.0}, {"date": "2023-11-02", "close": 1.315, "volume": 217979.0}, {"date": "2023-11-03", "close": 1.345, "volume": 265533.0}, {"date": "2023-11-06", "close": 1.325, "volume": 234856.0}, {"date": "2023-11-07", "close": 1.335, "volume": 72114.0}, {"date": "2023-11-08", "close": 1.33, "volume": 403026.0}, {"date": "2023-11-09", "close": 1.35, "volume": 288122.0}, {"date": "2023-11-10", "close": 1.34, "volume": 331035.0}, {"date": "2023-11-13", "close": 1.35, "volume": 378190.0}, {"date": "2023-11-14", "close": 1.35, "volume": 289638.0}, {"date": "2023-11-15", "close": 1.395, "volume": 502415.0}, {"date": "2023-11-16", "close": 1.44, "volume": 612024.0}, {"date": "2023-11-17", "close": 1.38, "volume": 426300.0}, {"date": "2023-11-20", "close": 1.39, "volume": 217329.0}, {"date": "2023-11-21", "close": 1.395, "volume": 616386.0}, {"date": "2023-11-22", "close": 1.395, "volume": 366219.0}, {"date": "2023-11-23", "close": 1.385, "volume": 108851.0}, {"date": "2023-11-24", "close": 1.36, "volume": 186816.0}, {"date": "2023-11-27", "close": 1.37, "volume": 262112.0}, {"date": "2023-11-28", "close": 1.435, "volume": 2026287.0}, {"date": "2023-11-29", "close": 1.45, "volume": 1340162.0}, {"date": "2023-11-30", "close": 1.44, "volume": 1298645.0}, {"date": "2023-12-01", "close": 1.44, "volume": 342030.0}, {"date": "2023-12-04", "close": 1.43, "volume": 251700.0}, {"date": "2023-12-05", "close": 1.385, "volume": 948392.0}, {"date": "2023-12-06", "close": 1.395, "volume": 621976.0}, {"date": "2023-12-07", "close": 1.395, "volume": 820423.0}, {"date": "2023-12-08", "close": 1.425, "volume": 682563.0}, {"date": "2023-12-11", "close": 1.44, "volume": 788580.0}, {"date": "2023-12-12", "close": 1.46, "volume": 760494.0}, {"date": "2023-12-13", "close": 1.47, "volume": 1291155.0}, {"date": "2023-12-14", "close": 1.53, "volume": 903927.0}, {"date": "2023-12-15", "close": 1.56, "volume": 1396362.0}, {"date": "2023-12-18", "close": 1.55, "volume": 775261.0}, {"date": "2023-12-19", "close": 1.56, "volume": 1660842.0}, {"date": "2023-12-20", "close": 1.61, "volume": 738476.0}, {"date": "2023-12-21", "close": 1.61, "volume": 921242.0}, {"date": "2023-12-22", "close": 1.645, "volume": 418063.0}, {"date": "2023-12-27", "close": 1.65, "volume": 200557.0}, {"date": "2023-12-28", "close": 1.63, "volume": 638474.0}, {"date": "2023-12-29", "close": 1.655, "volume": 429418.0}, {"date": "2024-01-02", "close": 1.645, "volume": 349540.0}, {"date": "2024-01-03", "close": 1.595, "volume": 318660.0}, {"date": "2024-01-04", "close": 1.635, "volume": 173255.0}, {"date": "2024-01-05", "close": 1.59, "volume": 344841.0}, {"date": "2024-01-08", "close": 1.6, "volume": 526704.0}, {"date": "2024-01-09", "close": 1.615, "volume": 79189.0}, {"date": "2024-01-10", "close": 1.61, "volume": 454037.0}, {"date": "2024-01-11", "close": 1.64, "volume": 696203.0}, {"date": "2024-01-12", "close": 1.62, "volume": 351161.0}, {"date": "2024-01-15", "close": 1.63, "volume": 259719.0}, {"date": "2024-01-16", "close": 1.63, "volume": 507498.0}, {"date": "2024-01-17", "close": 1.62, "volume": 419592.0}, {"date": "2024-01-18", "close": 1.62, "volume": 334297.0}, {"date": "2024-01-19", "close": 1.64, "volume": 91176.0}, {"date": "2024-01-22", "close": 1.625, "volume": 483476.0}, {"date": "2024-01-23", "close": 1.6, "volume": 642886.0}, {"date": "2024-01-24", "close": 1.61, "volume": 845872.0}, {"date": "2024-01-25", "close": 1.605, "volume": 261061.0}, {"date": "2024-01-29", "close": 1.595, "volume": 907065.0}, {"date": "2024-01-30", "close": 1.605, "volume": 1012240.0}, {"date": "2024-01-31", "close": 1.6, "volume": 885576.0}, {"date": "2024-02-01", "close": 1.58, "volume": 592705.0}, {"date": "2024-02-02", "close": 1.595, "volume": 325727.0}, {"date": "2024-02-05", "close": 1.575, "volume": 174089.0}, {"date": "2024-02-06", "close": 1.6, "volume": 288784.0}, {"date": "2024-02-07", "close": 1.615, "volume": 2170563.0}, {"date": "2024-02-08", "close": 1.62, "volume": 197903.0}, {"date": "2024-02-09", "close": 1.64, "volume": 215755.0}, {"date": "2024-02-12", "close": 1.69, "volume": 741382.0}, {"date": "2024-02-13", "close": 1.72, "volume": 425054.0}, {"date": "2024-02-14", "close": 1.65, "volume": 308790.0}, {"date": "2024-02-15", "close": 1.665, "volume": 2747797.0}, {"date": "2024-02-16", "close": 1.6, "volume": 4310231.0}, {"date": "2024-02-19", "close": 1.65, "volume": 986980.0}, {"date": "2024-02-20", "close": 1.7, "volume": 2674160.0}, {"date": "2024-02-21", "close": 1.815, "volume": 2259831.0}, {"date": "2024-02-22", "close": 1.795, "volume": 2441193.0}, {"date": "2024-02-23", "close": 1.8, "volume": 2515801.0}, {"date": "2024-02-26", "close": 1.81, "volume": 1251309.0}, {"date": "2024-02-27", "close": 1.845, "volume": 2228451.0}, {"date": "2024-02-28", "close": 1.835, "volume": 1832246.0}, {"date": "2024-02-29", "close": 1.845, "volume": 1051534.0}, {"date": "2024-03-01", "close": 1.83, "volume": 727609.0}, {"date": "2024-03-04", "close": 1.765, "volume": 381104.0}, {"date": "2024-03-05", "close": 1.8, "volume": 2612867.0}, {"date": "2024-03-06", "close": 1.82, "volume": 697657.0}, {"date": "2024-03-07", "close": 1.84, "volume": 1089114.0}, {"date": "2024-03-08", "close": 1.815, "volume": 410506.0}, {"date": "2024-03-11", "close": 1.775, "volume": 307473.0}, {"date": "2024-03-12", "close": 1.795, "volume": 436283.0}, {"date": "2024-03-13", "close": 1.82, "volume": 1506684.0}, {"date": "2024-03-14", "close": 1.775, "volume": 472136.0}, {"date": "2024-03-15", "close": 1.75, "volume": 1663953.0}, {"date": "2024-03-18", "close": 1.73, "volume": 573514.0}, {"date": "2024-03-19", "close": 1.705, "volume": 3270624.0}, {"date": "2024-03-20", "close": 1.755, "volume": 1372792.0}, {"date": "2024-03-21", "close": 1.8, "volume": 1863632.0}, {"date": "2024-03-22", "close": 1.735, "volume": 406107.0}, {"date": "2024-03-25", "close": 1.765, "volume": 544153.0}, {"date": "2024-03-26", "close": 1.76, "volume": 605562.0}, {"date": "2024-03-27", "close": 1.76, "volume": 356479.0}, {"date": "2024-03-28", "close": 1.78, "volume": 744276.0}, {"date": "2024-04-02", "close": 1.77, "volume": 545143.0}, {"date": "2024-04-03", "close": 1.68, "volume": 494523.0}, {"date": "2024-04-04", "close": 1.755, "volume": 855417.0}, {"date": "2024-04-05", "close": 1.755, "volume": 426474.0}, {"date": "2024-04-08", "close": 1.765, "volume": 264926.0}, {"date": "2024-04-09", "close": 1.745, "volume": 288768.0}, {"date": "2024-04-10", "close": 1.7, "volume": 462148.0}, {"date": "2024-04-11", "close": 1.725, "volume": 381906.0}, {"date": "2024-04-12", "close": 1.705, "volume": 248524.0}, {"date": "2024-04-15", "close": 1.655, "volume": 516103.0}, {"date": "2024-04-16", "close": 1.645, "volume": 224261.0}, {"date": "2024-04-17", "close": 1.655, "volume": 463536.0}, {"date": "2024-04-18", "close": 1.65, "volume": 303868.0}, {"date": "2024-04-19", "close": 1.62, "volume": 188626.0}, {"date": "2024-04-22", "close": 1.67, "volume": 314550.0}, {"date": "2024-04-23", "close": 1.665, "volume": 338992.0}, {"date": "2024-04-24", "close": 1.645, "volume": 453075.0}, {"date": "2024-04-26", "close": 1.645, "volume": 264384.0}, {"date": "2024-04-29", "close": 1.695, "volume": 425078.0}, {"date": "2024-04-30", "close": 1.675, "volume": 243355.0}, {"date": "2024-05-01", "close": 1.68, "volume": 336582.0}, {"date": "2024-05-02", "close": 1.66, "volume": 372046.0}, {"date": "2024-05-03", "close": 1.68, "volume": 405454.0}, {"date": "2024-05-06", "close": 1.66, "volume": 2491240.0}, {"date": "2024-05-07", "close": 1.775, "volume": 1115802.0}, {"date": "2024-05-08", "close": 1.75, "volume": 355681.0}, {"date": "2024-05-09", "close": 1.735, "volume": 753119.0}, {"date": "2024-05-10", "close": 1.665, "volume": 292585.0}, {"date": "2024-05-13", "close": 1.66, "volume": 785780.0}, {"date": "2024-05-14", "close": 1.625, "volume": 337890.0}, {"date": "2024-05-15", "close": 1.655, "volume": 498379.0}, {"date": "2024-05-16", "close": 1.615, "volume": 872083.0}, {"date": "2024-05-17", "close": 1.61, "volume": 970276.0}, {"date": "2024-05-20", "close": 1.595, "volume": 661710.0}, {"date": "2024-05-21", "close": 1.55, "volume": 2058716.0}, {"date": "2024-05-22", "close": 1.535, "volume": 1512378.0}, {"date": "2024-05-23", "close": 1.5, "volume": 594910.0}, {"date": "2024-05-24", "close": 1.485, "volume": 822833.0}, {"date": "2024-05-27", "close": 1.49, "volume": 484344.0}, {"date": "2024-05-28", "close": 1.47, "volume": 715300.0}, {"date": "2024-05-29", "close": 1.425, "volume": 616659.0}, {"date": "2024-05-30", "close": 1.45, "volume": 1109243.0}, {"date": "2024-05-31", "close": 1.425, "volume": 2108576.0}, {"date": "2024-06-03", "close": 1.47, "volume": 566976.0}, {"date": "2024-06-04", "close": 1.39, "volume": 584330.0}, {"date": "2024-06-05", "close": 1.42, "volume": 648353.0}, {"date": "2024-06-06", "close": 1.425, "volume": 429050.0}, {"date": "2024-06-07", "close": 1.405, "volume": 285902.0}, {"date": "2024-06-11", "close": 1.375, "volume": 843872.0}, {"date": "2024-06-12", "close": 1.36, "volume": 396599.0}, {"date": "2024-06-13", "close": 1.37, "volume": 894470.0}, {"date": "2024-06-14", "close": 1.345, "volume": 775316.0}, {"date": "2024-06-17", "close": 1.355, "volume": 563553.0}, {"date": "2024-06-18", "close": 1.375, "volume": 575141.0}, {"date": "2024-06-19", "close": 1.4, "volume": 587369.0}, {"date": "2024-06-20", "close": 1.415, "volume": 625377.0}, {"date": "2024-06-21", "close": 1.43, "volume": 917583.0}, {"date": "2024-06-24", "close": 1.415, "volume": 440724.0}, {"date": "2024-06-25", "close": 1.44, "volume": 669830.0}, {"date": "2024-06-26", "close": 1.375, "volume": 623389.0}, {"date": "2024-06-27", "close": 1.345, "volume": 902552.0}, {"date": "2024-06-28", "close": 1.35, "volume": 345412.0}, {"date": "2024-07-01", "close": 1.345, "volume": 341078.0}, {"date": "2024-07-02", "close": 1.345, "volume": 400188.0}, {"date": "2024-07-03", "close": 1.335, "volume": 352511.0}, {"date": "2024-07-04", "close": 1.355, "volume": 727454.0}, {"date": "2024-07-05", "close": 1.315, "volume": 232341.0}, {"date": "2024-07-08", "close": 1.345, "volume": 676089.0}, {"date": "2024-07-09", "close": 1.335, "volume": 319100.0}, {"date": "2024-07-10", "close": 1.335, "volume": 476960.0}, {"date": "2024-07-11", "close": 1.355, "volume": 296639.0}, {"date": "2024-07-12", "close": 1.375, "volume": 2245278.0}, {"date": "2024-07-15", "close": 1.375, "volume": 343422.0}, {"date": "2024-07-16", "close": 1.34, "volume": 1147149.0}, {"date": "2024-07-17", "close": 1.355, "volume": 2423170.0}, {"date": "2024-07-18", "close": 1.365, "volume": 432890.0}, {"date": "2024-07-19", "close": 1.345, "volume": 367797.0}, {"date": "2024-07-22", "close": 1.36, "volume": 446660.0}, {"date": "2024-07-23", "close": 1.375, "volume": 187320.0}, {"date": "2024-07-24", "close": 1.4, "volume": 1048539.0}, {"date": "2024-07-25", "close": 1.42, "volume": 944526.0}, {"date": "2024-07-26", "close": 1.38, "volume": 308126.0}, {"date": "2024-07-29", "close": 1.405, "volume": 218784.0}, {"date": "2024-07-30", "close": 1.4, "volume": 616235.0}, {"date": "2024-07-31", "close": 1.45, "volume": 477949.0}, {"date": "2024-08-01", "close": 1.455, "volume": 733209.0}, {"date": "2024-08-02", "close": 1.455, "volume": 486061.0}, {"date": "2024-08-05", "close": 1.425, "volume": 658456.0}, {"date": "2024-08-06", "close": 1.46, "volume": 584844.0}, {"date": "2024-08-07", "close": 1.485, "volume": 1076530.0}, {"date": "2024-08-08", "close": 1.495, "volume": 690062.0}, {"date": "2024-08-09", "close": 1.5, "volume": 2382877.0}, {"date": "2024-08-12", "close": 1.485, "volume": 198885.0}, {"date": "2024-08-13", "close": 1.43, "volume": 325585.0}, {"date": "2024-08-14", "close": 1.455, "volume": 480900.0}, {"date": "2024-08-15", "close": 1.465, "volume": 357667.0}, {"date": "2024-08-16", "close": 1.455, "volume": 253439.0}, {"date": "2024-08-19", "close": 1.455, "volume": 1315340.0}, {"date": "2024-08-20", "close": 1.425, "volume": 2966857.0}, {"date": "2024-08-21", "close": 1.33, "volume": 1997582.0}, {"date": "2024-08-22", "close": 1.34, "volume": 2052579.0}, {"date": "2024-08-23", "close": 1.29, "volume": 1371259.0}, {"date": "2024-08-26", "close": 1.32, "volume": 669970.0}, {"date": "2024-08-27", "close": 1.295, "volume": 777129.0}, {"date": "2024-08-28", "close": 1.26, "volume": 1275489.0}, {"date": "2024-08-29", "close": 1.25, "volume": 1332629.0}, {"date": "2024-08-30", "close": 1.26, "volume": 1041784.0}, {"date": "2024-09-02", "close": 1.26, "volume": 587667.0}, {"date": "2024-09-03", "close": 1.255, "volume": 779436.0}, {"date": "2024-09-04", "close": 1.25, "volume": 1107907.0}, {"date": "2024-09-05", "close": 1.3, "volume": 1226993.0}, {"date": "2024-09-06", "close": 1.3, "volume": 1199618.0}, {"date": "2024-09-09", "close": 1.275, "volume": 824065.0}, {"date": "2024-09-10", "close": 1.27, "volume": 871884.0}, {"date": "2024-09-11", "close": 1.25, "volume": 1201035.0}, {"date": "2024-09-12", "close": 1.29, "volume": 1533688.0}, {"date": "2024-09-13", "close": 1.29, "volume": 2522370.0}, {"date": "2024-09-16", "close": 1.28, "volume": 464160.0}, {"date": "2024-09-17", "close": 1.26, "volume": 460541.0}, {"date": "2024-09-18", "close": 1.275, "volume": 396748.0}, {"date": "2024-09-19", "close": 1.285, "volume": 595016.0}, {"date": "2024-09-20", "close": 1.31, "volume": 1498122.0}, {"date": "2024-09-23", "close": 1.3, "volume": 569865.0}, {"date": "2024-09-24", "close": 1.3, "volume": 443295.0}, {"date": "2024-09-25", "close": 1.315, "volume": 680366.0}, {"date": "2024-09-26", "close": 1.345, "volume": 637696.0}, {"date": "2024-09-27", "close": 1.35, "volume": 366381.0}, {"date": "2024-09-30", "close": 1.315, "volume": 436384.0}, {"date": "2024-10-01", "close": 1.335, "volume": 412385.0}, {"date": "2024-10-02", "close": 1.32, "volume": 454371.0}, {"date": "2024-10-03", "close": 1.275, "volume": 519320.0}, {"date": "2024-10-04", "close": 1.275, "volume": 392607.0}, {"date": "2024-10-07", "close": 1.29, "volume": 215255.0}, {"date": "2024-10-08", "close": 1.27, "volume": 1703226.0}, {"date": "2024-10-09", "close": 1.255, "volume": 493319.0}, {"date": "2024-10-10", "close": 1.245, "volume": 979873.0}, {"date": "2024-10-11", "close": 1.23, "volume": 4613872.0}, {"date": "2024-10-14", "close": 1.235, "volume": 510197.0}, {"date": "2024-10-15", "close": 1.265, "volume": 6081715.0}, {"date": "2024-10-16", "close": 1.265, "volume": 469423.0}, {"date": "2024-10-17", "close": 1.26, "volume": 827981.0}, {"date": "2024-10-18", "close": 1.245, "volume": 737827.0}, {"date": "2024-10-21", "close": 1.2, "volume": 2198253.0}, {"date": "2024-10-22", "close": 1.22, "volume": 1000942.0}, {"date": "2024-10-23", "close": 1.19, "volume": 1202574.0}, {"date": "2024-10-24", "close": 1.185, "volume": 966393.0}, {"date": "2024-10-25", "close": 1.19, "volume": 1208012.0}, {"date": "2024-10-28", "close": 1.19, "volume": 803740.0}, {"date": "2024-10-29", "close": 1.195, "volume": 552362.0}, {"date": "2024-10-30", "close": 1.2, "volume": 563573.0}, {"date": "2024-10-31", "close": 1.235, "volume": 703394.0}, {"date": "2024-11-01", "close": 1.23, "volume": 988505.0}, {"date": "2024-11-04", "close": 1.225, "volume": 693548.0}, {"date": "2024-11-05", "close": 1.22, "volume": 295178.0}, {"date": "2024-11-06", "close": 1.205, "volume": 522436.0}, {"date": "2024-11-07", "close": 1.23, "volume": 3713756.0}, {"date": "2024-11-08", "close": 1.24, "volume": 320483.0}, {"date": "2024-11-11", "close": 1.215, "volume": 2271166.0}, {"date": "2024-11-12", "close": 1.225, "volume": 2282511.0}, {"date": "2024-11-13", "close": 1.22, "volume": 3391490.0}, {"date": "2024-11-14", "close": 1.205, "volume": 1559735.0}, {"date": "2024-11-15", "close": 1.215, "volume": 662278.0}, {"date": "2024-11-18", "close": 1.21, "volume": 1019289.0}, {"date": "2024-11-19", "close": 1.225, "volume": 1359264.0}, {"date": "2024-11-20", "close": 1.22, "volume": 997945.0}, {"date": "2024-11-21", "close": 1.225, "volume": 298433.0}, {"date": "2024-11-22", "close": 1.22, "volume": 535331.0}, {"date": "2024-11-25", "close": 1.22, "volume": 1825190.0}, {"date": "2024-11-26", "close": 1.23, "volume": 793631.0}, {"date": "2024-11-27", "close": 1.235, "volume": 357595.0}, {"date": "2024-11-28", "close": 1.23, "volume": 1390413.0}, {"date": "2024-11-29", "close": 1.255, "volume": 484528.0}, {"date": "2024-12-02", "close": 1.28, "volume": 586496.0}, {"date": "2024-12-03", "close": 1.28, "volume": 423160.0}, {"date": "2024-12-04", "close": 1.305, "volume": 563934.0}, {"date": "2024-12-05", "close": 1.285, "volume": 1454736.0}, {"date": "2024-12-06", "close": 1.27, "volume": 399325.0}, {"date": "2024-12-09", "close": 1.24, "volume": 438806.0}, {"date": "2024-12-10", "close": 1.215, "volume": 483120.0}, {"date": "2024-12-11", "close": 1.175, "volume": 767912.0}, {"date": "2024-12-12", "close": 1.13, "volume": 835165.0}, {"date": "2024-12-13", "close": 1.135, "volume": 1126491.0}, {"date": "2024-12-16", "close": 1.135, "volume": 1300119.0}, {"date": "2024-12-17", "close": 1.15, "volume": 1159921.0}, {"date": "2024-12-18", "close": 1.17, "volume": 1233401.0}, {"date": "2024-12-19", "close": 1.16, "volume": 828648.0}, {"date": "2024-12-20", "close": 1.15, "volume": 1284667.0}, {"date": "2024-12-23", "close": 1.17, "volume": 831804.0}, {"date": "2024-12-24", "close": 1.175, "volume": 196333.0}, {"date": "2024-12-27", "close": 1.17, "volume": 368715.0}, {"date": "2024-12-30", "close": 1.165, "volume": 462037.0}, {"date": "2024-12-31", "close": 1.18, "volume": 401156.0}, {"date": "2025-01-02", "close": 1.19, "volume": 630178.0}, {"date": "2025-01-03", "close": 1.2, "volume": 430095.0}, {"date": "2025-01-06", "close": 1.19, "volume": 343750.0}, {"date": "2025-01-07", "close": 1.195, "volume": 274921.0}, {"date": "2025-01-08", "close": 1.18, "volume": 414738.0}, {"date": "2025-01-09", "close": 1.175, "volume": 1040819.0}, {"date": "2025-01-10", "close": 1.185, "volume": 636739.0}, {"date": "2025-01-13", "close": 1.17, "volume": 749023.0}, {"date": "2025-01-14", "close": 1.18, "volume": 712771.0}, {"date": "2025-01-15", "close": 1.245, "volume": 1639155.0}, {"date": "2025-01-16", "close": 1.205, "volume": 454606.0}, {"date": "2025-01-17", "close": 1.225, "volume": 736857.0}, {"date": "2025-01-20", "close": 1.225, "volume": 698865.0}, {"date": "2025-01-21", "close": 1.255, "volume": 908546.0}, {"date": "2025-01-22", "close": 1.265, "volume": 1216041.0}, {"date": "2025-01-23", "close": 1.195, "volume": 904819.0}, {"date": "2025-01-24", "close": 1.2, "volume": 911411.0}, {"date": "2025-01-28", "close": 1.165, "volume": 2090408.0}, {"date": "2025-01-29", "close": 1.175, "volume": 1886927.0}, {"date": "2025-01-30", "close": 1.155, "volume": 956074.0}, {"date": "2025-01-31", "close": 1.165, "volume": 940937.0}, {"date": "2025-02-03", "close": 1.145, "volume": 727880.0}, {"date": "2025-02-04", "close": 1.11, "volume": 2491260.0}, {"date": "2025-02-05", "close": 1.17, "volume": 1179766.0}, {"date": "2025-02-06", "close": 1.19, "volume": 1157153.0}, {"date": "2025-02-07", "close": 1.185, "volume": 549176.0}, {"date": "2025-02-10", "close": 1.21, "volume": 696103.0}, {"date": "2025-02-11", "close": 1.25, "volume": 806643.0}, {"date": "2025-02-12", "close": 1.215, "volume": 4709575.0}, {"date": "2025-02-13", "close": 1.23, "volume": 1468016.0}, {"date": "2025-02-14", "close": 1.29, "volume": 1409598.0}, {"date": "2025-02-17", "close": 1.285, "volume": 967648.0}, {"date": "2025-02-18", "close": 1.275, "volume": 1422462.0}, {"date": "2025-02-19", "close": 1.295, "volume": 2108613.0}, {"date": "2025-02-20", "close": 1.26, "volume": 1171965.0}, {"date": "2025-02-21", "close": 1.285, "volume": 2683305.0}, {"date": "2025-02-24", "close": 1.485, "volume": 3427804.0}, {"date": "2025-02-25", "close": 1.52, "volume": 2704255.0}, {"date": "2025-02-26", "close": 1.54, "volume": 2711588.0}, {"date": "2025-02-27", "close": 1.575, "volume": 1643963.0}, {"date": "2025-02-28", "close": 1.5, "volume": 22903360.0}, {"date": "2025-03-03", "close": 1.485, "volume": 1192801.0}, {"date": "2025-03-04", "close": 1.485, "volume": 826718.0}, {"date": "2025-03-05", "close": 1.48, "volume": 2146250.0}, {"date": "2025-03-06", "close": 1.495, "volume": 1438709.0}, {"date": "2025-03-07", "close": 1.5, "volume": 1394086.0}, {"date": "2025-03-10", "close": 1.535, "volume": 1147088.0}, {"date": "2025-03-11", "close": 1.54, "volume": 1749667.0}, {"date": "2025-03-12", "close": 1.49, "volume": 2008437.0}, {"date": "2025-03-13", "close": 1.485, "volume": 1664845.0}, {"date": "2025-03-14", "close": 1.505, "volume": 1137791.0}, {"date": "2025-03-17", "close": 1.51, "volume": 1499389.0}, {"date": "2025-03-18", "close": 1.495, "volume": 2119007.0}, {"date": "2025-03-19", "close": 1.49, "volume": 1469113.0}, {"date": "2025-03-20", "close": 1.5, "volume": 3747039.0}, {"date": "2025-03-21", "close": 1.5, "volume": 2888615.0}, {"date": "2025-03-24", "close": 1.5, "volume": 1927340.0}, {"date": "2025-03-25", "close": 1.485, "volume": 749522.0}, {"date": "2025-03-26", "close": 1.53, "volume": 1134191.0}, {"date": "2025-03-27", "close": 1.465, "volume": 1979405.0}, {"date": "2025-03-28", "close": 1.52, "volume": 1185399.0}, {"date": "2025-03-31", "close": 1.485, "volume": 742508.0}, {"date": "2025-04-01", "close": 1.48, "volume": 424899.0}, {"date": "2025-04-02", "close": 1.485, "volume": 597094.0}, {"date": "2025-04-03", "close": 1.485, "volume": 754330.0}, {"date": "2025-04-04", "close": 1.43, "volume": 339275.0}, {"date": "2025-04-07", "close": 1.39, "volume": 1841113.0}, {"date": "2025-04-08", "close": 1.405, "volume": 1544409.0}, {"date": "2025-04-09", "close": 1.36, "volume": 513647.0}, {"date": "2025-04-10", "close": 1.45, "volume": 1362897.0}, {"date": "2025-04-11", "close": 1.43, "volume": 424482.0}, {"date": "2025-04-14", "close": 1.42, "volume": 1069471.0}, {"date": "2025-04-15", "close": 1.45, "volume": 3028688.0}, {"date": "2025-04-16", "close": 1.45, "volume": 915510.0}, {"date": "2025-04-17", "close": 1.435, "volume": 476206.0}, {"date": "2025-04-22", "close": 1.435, "volume": 523474.0}, {"date": "2025-04-23", "close": 1.475, "volume": 1504778.0}, {"date": "2025-04-24", "close": 1.47, "volume": 1147716.0}, {"date": "2025-04-28", "close": 1.48, "volume": 527114.0}, {"date": "2025-04-29", "close": 1.505, "volume": 1297772.0}, {"date": "2025-04-30", "close": 1.535, "volume": 1350186.0}, {"date": "2025-05-01", "close": 1.58, "volume": 968779.0}, {"date": "2025-05-02", "close": 1.595, "volume": 1831843.0}, {"date": "2025-05-05", "close": 1.59, "volume": 2220046.0}, {"date": "2025-05-06", "close": 1.605, "volume": 1154851.0}, {"date": "2025-05-07", "close": 1.67, "volume": 697652.0}, {"date": "2025-05-08", "close": 1.65, "volume": 1441241.0}, {"date": "2025-05-09", "close": 1.66, "volume": 1559214.0}, {"date": "2025-05-12", "close": 1.65, "volume": 737206.0}, {"date": "2025-05-13", "close": 1.64, "volume": 1063550.0}, {"date": "2025-05-14", "close": 1.63, "volume": 320761.0}, {"date": "2025-05-15", "close": 1.625, "volume": 482825.0}, {"date": "2025-05-16", "close": 1.64, "volume": 465059.0}, {"date": "2025-05-19", "close": 1.635, "volume": 453464.0}, {"date": "2025-05-20", "close": 1.645, "volume": 771608.0}, {"date": "2025-05-21", "close": 1.64, "volume": 651266.0}, {"date": "2025-05-22", "close": 1.655, "volume": 876037.0}, {"date": "2025-05-23", "close": 1.675, "volume": 411938.0}, {"date": "2025-05-26", "close": 1.68, "volume": 515899.0}, {"date": "2025-05-27", "close": 1.695, "volume": 1574599.0}, {"date": "2025-05-28", "close": 1.69, "volume": 901542.0}, {"date": "2025-05-29", "close": 1.695, "volume": 1979870.0}, {"date": "2025-05-30", "close": 1.68, "volume": 788401.0}, {"date": "2025-06-02", "close": 1.675, "volume": 697599.0}, {"date": "2025-06-03", "close": 1.65, "volume": 574999.0}, {"date": "2025-06-04", "close": 1.68, "volume": 879203.0}, {"date": "2025-06-05", "close": 1.655, "volume": 527989.0}, {"date": "2025-06-06", "close": 1.63, "volume": 399381.0}, {"date": "2025-06-10", "close": 1.635, "volume": 430378.0}, {"date": "2025-06-11", "close": 1.675, "volume": 990945.0}, {"date": "2025-06-12", "close": 1.69, "volume": 1201233.0}, {"date": "2025-06-13", "close": 1.66, "volume": 1437446.0}, {"date": "2025-06-16", "close": 1.66, "volume": 1066617.0}, {"date": "2025-06-17", "close": 1.68, "volume": 1617850.0}, {"date": "2025-06-18", "close": 1.74, "volume": 1793968.0}, {"date": "2025-06-19", "close": 1.735, "volume": 896519.0}, {"date": "2025-06-20", "close": 1.725, "volume": 3250898.0}, {"date": "2025-06-23", "close": 1.705, "volume": 684655.0}, {"date": "2025-06-24", "close": 1.715, "volume": 634190.0}, {"date": "2025-06-25", "close": 1.725, "volume": 600185.0}, {"date": "2025-06-26", "close": 1.715, "volume": 356365.0}, {"date": "2025-06-27", "close": 1.73, "volume": 563577.0}, {"date": "2025-06-30", "close": 1.725, "volume": 741630.0}, {"date": "2025-07-01", "close": 1.755, "volume": 1614092.0}, {"date": "2025-07-02", "close": 1.72, "volume": 1077576.0}, {"date": "2025-07-03", "close": 1.755, "volume": 1359854.0}, {"date": "2025-07-04", "close": 1.75, "volume": 877901.0}, {"date": "2025-07-07", "close": 1.74, "volume": 276376.0}, {"date": "2025-07-08", "close": 1.75, "volume": 792324.0}, {"date": "2025-07-09", "close": 1.775, "volume": 1210649.0}, {"date": "2025-07-10", "close": 1.74, "volume": 1262103.0}, {"date": "2025-07-11", "close": 1.73, "volume": 524698.0}, {"date": "2025-07-14", "close": 1.725, "volume": 347457.0}, {"date": "2025-07-15", "close": 1.755, "volume": 1315975.0}, {"date": "2025-07-16", "close": 1.71, "volume": 1170160.0}, {"date": "2025-07-17", "close": 1.71, "volume": 506131.0}, {"date": "2025-07-18", "close": 1.755, "volume": 1707110.0}, {"date": "2025-07-21", "close": 1.71, "volume": 1729817.0}, {"date": "2025-07-22", "close": 1.725, "volume": 3683218.0}, {"date": "2025-07-23", "close": 1.75, "volume": 907562.0}, {"date": "2025-07-24", "close": 1.76, "volume": 994330.0}, {"date": "2025-07-25", "close": 1.765, "volume": 2637063.0}, {"date": "2025-07-28", "close": 1.735, "volume": 860036.0}, {"date": "2025-07-29", "close": 1.77, "volume": 596776.0}, {"date": "2025-07-30", "close": 1.8, "volume": 776560.0}, {"date": "2025-07-31", "close": 1.8, "volume": 1884569.0}, {"date": "2025-08-01", "close": 1.765, "volume": 1307700.0}, {"date": "2025-08-04", "close": 1.775, "volume": 305631.0}, {"date": "2025-08-05", "close": 1.805, "volume": 633905.0}, {"date": "2025-08-06", "close": 1.815, "volume": 486248.0}, {"date": "2025-08-07", "close": 1.825, "volume": 791510.0}, {"date": "2025-08-08", "close": 1.805, "volume": 425067.0}, {"date": "2025-08-11", "close": 1.785, "volume": 487358.0}, {"date": "2025-08-12", "close": 1.79, "volume": 367151.0}, {"date": "2025-08-13", "close": 1.725, "volume": 386168.0}, {"date": "2025-08-14", "close": 1.715, "volume": 484724.0}, {"date": "2025-08-15", "close": 1.77, "volume": 1197285.0}, {"date": "2025-08-18", "close": 1.59, "volume": 6365590.0}, {"date": "2025-08-19", "close": 1.66, "volume": 2327781.0}, {"date": "2025-08-20", "close": 1.705, "volume": 1553304.0}, {"date": "2025-08-21", "close": 1.67, "volume": 1180981.0}, {"date": "2025-08-22", "close": 1.65, "volume": 1699445.0}, {"date": "2025-08-25", "close": 1.67, "volume": 1186448.0}, {"date": "2025-08-26", "close": 1.66, "volume": 1026054.0}, {"date": "2025-08-27", "close": 1.655, "volume": 610446.0}, {"date": "2025-08-28", "close": 1.64, "volume": 555663.0}, {"date": "2025-08-29", "close": 1.68, "volume": 1127430.0}, {"date": "2025-09-01", "close": 1.67, "volume": 340622.0}, {"date": "2025-09-02", "close": 1.64, "volume": 490365.0}, {"date": "2025-09-03", "close": 1.63, "volume": 405278.0}, {"date": "2025-09-04", "close": 1.635, "volume": 710863.0}, {"date": "2025-09-05", "close": 1.61, "volume": 420778.0}, {"date": "2025-09-08", "close": 1.6, "volume": 632686.0}, {"date": "2025-09-09", "close": 1.605, "volume": 607057.0}, {"date": "2025-09-10", "close": 1.56, "volume": 508745.0}, {"date": "2025-09-11", "close": 1.52, "volume": 1572427.0}, {"date": "2025-09-12", "close": 1.54, "volume": 1266223.0}, {"date": "2025-09-15", "close": 1.57, "volume": 468867.0}, {"date": "2025-09-16", "close": 1.575, "volume": 228126.0}, {"date": "2025-09-17", "close": 1.575, "volume": 206642.0}, {"date": "2025-09-18", "close": 1.565, "volume": 1435004.0}, {"date": "2025-09-19", "close": 1.54, "volume": 1206939.0}, {"date": "2025-09-22", "close": 1.53, "volume": 683330.0}, {"date": "2025-09-23", "close": 1.54, "volume": 451001.0}, {"date": "2025-09-24", "close": 1.515, "volume": 100066.0}, {"date": "2025-09-25", "close": 1.52, "volume": 464821.0}, {"date": "2025-09-26", "close": 1.515, "volume": 230305.0}, {"date": "2025-09-29", "close": 1.525, "volume": 379598.0}, {"date": "2025-09-30", "close": 1.49, "volume": 1005809.0}, {"date": "2025-10-01", "close": 1.475, "volume": 429937.0}, {"date": "2025-10-02", "close": 1.445, "volume": 423045.0}, {"date": "2025-10-03", "close": 1.46, "volume": 1492676.0}, {"date": "2025-10-06", "close": 1.435, "volume": 247632.0}, {"date": "2025-10-07", "close": 1.44, "volume": 412964.0}, {"date": "2025-10-08", "close": 1.435, "volume": 2195801.0}, {"date": "2025-10-09", "close": 1.46, "volume": 954010.0}, {"date": "2025-10-10", "close": 1.425, "volume": 453407.0}, {"date": "2025-10-13", "close": 1.4, "volume": 642208.0}, {"date": "2025-10-14", "close": 1.39, "volume": 726359.0}, {"date": "2025-10-15", "close": 1.39, "volume": 566417.0}, {"date": "2025-10-16", "close": 1.41, "volume": 1372661.0}, {"date": "2025-10-17", "close": 1.41, "volume": 727795.0}, {"date": "2025-10-20", "close": 1.42, "volume": 486845.0}, {"date": "2025-10-21", "close": 1.41, "volume": 1928617.0}, {"date": "2025-10-22", "close": 1.4, "volume": 337152.0}, {"date": "2025-10-23", "close": 1.415, "volume": 342869.0}, {"date": "2025-10-24", "close": 1.41, "volume": 198470.0}, {"date": "2025-10-27", "close": 1.41, "volume": 308038.0}, {"date": "2025-10-28", "close": 1.39, "volume": 927649.0}, {"date": "2025-10-29", "close": 1.39, "volume": 416152.0}, {"date": "2025-10-30", "close": 1.36, "volume": 438415.0}, {"date": "2025-10-31", "close": 1.375, "volume": 956632.0}, {"date": "2025-11-03", "close": 1.375, "volume": 232035.0}, {"date": "2025-11-04", "close": 1.375, "volume": 167228.0}, {"date": "2025-11-05", "close": 1.355, "volume": 821460.0}, {"date": "2025-11-06", "close": 1.34, "volume": 8978617.0}, {"date": "2025-11-07", "close": 1.26, "volume": 913346.0}, {"date": "2025-11-10", "close": 1.26, "volume": 870476.0}, {"date": "2025-11-11", "close": 1.295, "volume": 918209.0}, {"date": "2025-11-12", "close": 1.275, "volume": 3110874.0}, {"date": "2025-11-13", "close": 1.27, "volume": 1042049.0}, {"date": "2025-11-14", "close": 1.27, "volume": 1361700.0}, {"date": "2025-11-17", "close": 1.295, "volume": 1051626.0}, {"date": "2025-11-18", "close": 1.285, "volume": 1269517.0}, {"date": "2025-11-19", "close": 1.235, "volume": 1610694.0}, {"date": "2025-11-20", "close": 1.245, "volume": 1000880.0}, {"date": "2025-11-21", "close": 1.225, "volume": 456703.0}, {"date": "2025-11-24", "close": 1.24, "volume": 504187.0}, {"date": "2025-11-25", "close": 1.23, "volume": 3712816.0}, {"date": "2025-11-26", "close": 1.25, "volume": 656059.0}, {"date": "2025-11-27", "close": 1.255, "volume": 824148.0}, {"date": "2025-11-28", "close": 1.275, "volume": 852722.0}, {"date": "2025-12-01", "close": 1.275, "volume": 1311914.0}, {"date": "2025-12-02", "close": 1.29, "volume": 639684.0}, {"date": "2025-12-03", "close": 1.305, "volume": 1164614.0}, {"date": "2025-12-04", "close": 1.3, "volume": 899971.0}, {"date": "2025-12-05", "close": 1.305, "volume": 637261.0}, {"date": "2025-12-08", "close": 1.315, "volume": 887390.0}, {"date": "2025-12-09", "close": 1.305, "volume": 439826.0}, {"date": "2025-12-10", "close": 1.3, "volume": 2476037.0}, {"date": "2025-12-11", "close": 1.3, "volume": 944946.0}, {"date": "2025-12-12", "close": 1.305, "volume": 668954.0}, {"date": "2025-12-15", "close": 1.305, "volume": 952312.0}, {"date": "2025-12-16", "close": 1.32, "volume": 807908.0}, {"date": "2025-12-17", "close": 1.325, "volume": 891423.0}, {"date": "2025-12-18", "close": 1.325, "volume": 933462.0}, {"date": "2025-12-19", "close": 1.3, "volume": 1792554.0}, {"date": "2025-12-22", "close": 1.315, "volume": 496613.0}, {"date": "2025-12-23", "close": 1.335, "volume": 192520.0}, {"date": "2025-12-24", "close": 1.31, "volume": 155293.0}, {"date": "2025-12-29", "close": 1.31, "volume": 204599.0}, {"date": "2025-12-30", "close": 1.305, "volume": 281973.0}, {"date": "2025-12-31", "close": 1.3, "volume": 211608.0}, {"date": "2026-01-02", "close": 1.31, "volume": 331862.0}, {"date": "2026-01-05", "close": 1.3, "volume": 557728.0}, {"date": "2026-01-06", "close": 1.31, "volume": 678271.0}, {"date": "2026-01-07", "close": 1.31, "volume": 519695.0}, {"date": "2026-01-08", "close": 1.34, "volume": 437620.0}, {"date": "2026-01-09", "close": 1.345, "volume": 362791.0}, {"date": "2026-01-12", "close": 1.335, "volume": 327278.0}, {"date": "2026-01-13", "close": 1.37, "volume": 475193.0}, {"date": "2026-01-14", "close": 1.38, "volume": 418995.0}, {"date": "2026-01-15", "close": 1.33, "volume": 363290.0}, {"date": "2026-01-16", "close": 1.365, "volume": 289928.0}, {"date": "2026-01-19", "close": 1.335, "volume": 301296.0}, {"date": "2026-01-20", "close": 1.31, "volume": 403614.0}, {"date": "2026-01-21", "close": 1.3, "volume": 1238492.0}, {"date": "2026-01-22", "close": 1.31, "volume": 691503.0}, {"date": "2026-01-23", "close": 1.335, "volume": 482587.0}, {"date": "2026-01-27", "close": 1.3, "volume": 550138.0}, {"date": "2026-01-28", "close": 1.3, "volume": 775622.0}, {"date": "2026-01-29", "close": 1.295, "volume": 1104060.0}, {"date": "2026-01-30", "close": 1.245, "volume": 2107330.0}, {"date": "2026-02-02", "close": 1.275, "volume": 1263464.0}, {"date": "2026-02-03", "close": 1.255, "volume": 512397.0}, {"date": "2026-02-04", "close": 1.255, "volume": 546216.0}, {"date": "2026-02-05", "close": 1.205, "volume": 1798664.0}, {"date": "2026-02-06", "close": 1.15, "volume": 1355266.0}, {"date": "2026-02-09", "close": 1.15, "volume": 1211882.0}, {"date": "2026-02-10", "close": 1.15, "volume": 1980172.0}, {"date": "2026-02-11", "close": 1.16, "volume": 1076193.0}, {"date": "2026-02-12", "close": 1.15, "volume": 959642.0}, {"date": "2026-02-13", "close": 1.115, "volume": 885152.0}, {"date": "2026-02-16", "close": 1.09, "volume": 4303071.0}, {"date": "2026-02-17", "close": 1.065, "volume": 1911297.0}, {"date": "2026-02-18", "close": 1.05, "volume": 2143210.0}, {"date": "2026-02-19", "close": 1.04, "volume": 8021236.0}, {"date": "2026-02-20", "close": 1.075, "volume": 1687031.0}, {"date": "2026-02-23", "close": 1.04, "volume": 1272052.0}, {"date": "2026-02-24", "close": 1.02, "volume": 1696543.0}, {"date": "2026-02-25", "close": 0.95, "volume": 1640172.0}, {"date": "2026-02-26", "close": 1.0, "volume": 1648888.0}, {"date": "2026-02-27", "close": 1.025, "volume": 973656.0}, {"date": "2026-03-02", "close": 1.025, "volume": 828874.0}, {"date": "2026-03-03", "close": 1.0, "volume": 1019520.0}, {"date": "2026-03-04", "close": 0.95, "volume": 2138572.0}, {"date": "2026-03-05", "close": 0.97, "volume": 1317834.0}, {"date": "2026-03-06", "close": 0.96, "volume": 980273.0}, {"date": "2026-03-09", "close": 0.955, "volume": 1058976.0}, {"date": "2026-03-10", "close": 0.945, "volume": 954940.0}, {"date": "2026-03-11", "close": 0.93, "volume": 2143743.0}, {"date": "2026-03-12", "close": 0.905, "volume": 1256696.0}, {"date": "2026-03-13", "close": 0.93, "volume": 1873245.0}, {"date": "2026-03-16", "close": 0.915, "volume": 1219759.0}, {"date": "2026-03-17", "close": 0.91, "volume": 1220466.0}, {"date": "2026-03-18", "close": 0.95, "volume": 3992629.0}, {"date": "2026-03-19", "close": 0.935, "volume": 1302668.0}, {"date": "2026-03-20", "close": 0.94, "volume": 7997748.0}, {"date": "2026-03-23", "close": 0.93, "volume": 1648724.0}, {"date": "2026-03-24", "close": 0.915, "volume": 965654.0}, {"date": "2026-03-25", "close": 0.93, "volume": 1136202.0}, {"date": "2026-03-26", "close": 0.915, "volume": 842893.0}, {"date": "2026-03-27", "close": 0.895, "volume": 2724867.0}, {"date": "2026-03-30", "close": 0.88, "volume": 2610700.0}, {"date": "2026-03-31", "close": 0.945, "volume": 1495611.0}, {"date": "2026-04-01", "close": 0.95, "volume": 1069685.0}, {"date": "2026-04-02", "close": 0.945, "volume": 1487649.0}, {"date": "2026-04-07", "close": 0.935, "volume": 1330418.0}, {"date": "2026-04-08", "close": 0.97, "volume": 1351001.0}, {"date": "2026-04-09", "close": 0.945, "volume": 650219.0}, {"date": "2026-04-10", "close": 0.95, "volume": 2059894.0}, {"date": "2026-04-13", "close": 0.945, "volume": 876041.0}, {"date": "2026-04-14", "close": 0.95, "volume": 866439.0}, {"date": "2026-04-15", "close": 0.935, "volume": 1229922.0}, {"date": "2026-04-16", "close": 0.945, "volume": 801804.0}, {"date": "2026-04-17", "close": 0.95, "volume": 1024702.0}, {"date": "2026-04-20", "close": 0.95, "volume": 449338.0}, {"date": "2026-04-21", "close": 0.95, "volume": 1646391.0}, {"date": "2026-04-22", "close": 0.95, "volume": 1273017.0}, {"date": "2026-04-23", "close": 0.935, "volume": 1494812.0}, {"date": "2026-04-24", "close": 0.9, "volume": 1426297.0}, {"date": "2026-04-27", "close": 0.895, "volume": 221028.0}, {"date": "2026-04-28", "close": 0.85, "volume": 1792531.0}, {"date": "2026-04-29", "close": 1.13, "volume": 17252659.0}, {"date": "2026-04-30", "close": 1.17, "volume": 9164623.0}, {"date": "2026-05-01", "close": 1.185, "volume": 2123290.0}, {"date": "2026-05-04", "close": 1.225, "volume": 3314106.0}, {"date": "2026-05-05", "close": 1.25, "volume": 4537645.0}, {"date": "2026-05-06", "close": 1.245, "volume": 2448448.0}, {"date": "2026-05-07", "close": 1.285, "volume": 1946719.0}, {"date": "2026-05-08", "close": 1.26, "volume": 2472106.0}, {"date": "2026-05-11", "close": 1.35, "volume": 6364687.0}, {"date": "2026-05-12", "close": 1.315, "volume": 2493562.0}, {"date": "2026-05-13", "close": 1.3, "volume": 1455155.0}, {"date": "2026-05-14", "close": 1.32, "volume": 1474669.0}, {"date": "2026-05-15", "close": 1.35, "volume": 650984.0}, {"date": "2026-05-18", "close": 1.39, "volume": 1363462.0}, {"date": "2026-05-19", "close": 1.335, "volume": 959767.0}, {"date": "2026-05-20", "close": 1.37, "volume": 1432480.0}, {"date": "2026-05-21", "close": 1.365, "volume": 2245240.0}, {"date": "2026-05-22", "close": 1.37, "volume": 1150588.0}, {"date": "2026-05-25", "close": 1.335, "volume": 1164140.0}, {"date": "2026-05-26", "close": 1.33, "volume": 2263543.0}, {"date": "2026-05-27", "close": 1.36, "volume": 1033655.0}, {"date": "2026-05-28", "close": 1.345, "volume": 1071534.0}, {"date": "2026-05-29", "close": 1.35, "volume": 758492.0}, {"date": "2026-06-01", "close": 1.35, "volume": 498367.0}, {"date": "2026-06-02", "close": 1.35, "volume": 580328.0}, {"date": "2026-06-03", "close": 1.24, "volume": 2857376.0}, {"date": "2026-06-04", "close": 1.24, "volume": 2043594.0}, {"date": "2026-06-05", "close": 1.255, "volume": 1101381.0}, {"date": "2026-06-09", "close": 1.375, "volume": 2939790.0}, {"date": "2026-06-10", "close": 1.35, "volume": 1325076.0}, {"date": "2026-06-11", "close": 1.33, "volume": 1713623.0}, {"date": "2026-06-12", "close": 1.375, "volume": 700917.0}, {"date": "2026-06-15", "close": 1.495, "volume": 3431681.0}, {"date": "2026-06-16", "close": 1.48, "volume": 1153011.0}, {"date": "2026-06-17", "close": 1.48, "volume": 2086099.0}, {"date": "2026-06-18", "close": 1.47, "volume": 673405.0}, {"date": "2026-06-19", "close": 1.445, "volume": 1990999.0}, {"date": "2026-06-22", "close": 1.455, "volume": 838674.0}, {"date": "2026-06-23", "close": 1.445, "volume": 330447.0}, {"date": "2026-06-24", "close": 1.44, "volume": 230502.0}, {"date": "2026-06-25", "close": 1.445, "volume": 402728.0}, {"date": "2026-06-26", "close": 1.46, "volume": 451652.0}, {"date": "2026-06-29", "close": 1.46, "volume": 366767.0}, {"date": "2026-06-30", "close": 1.45, "volume": 743520.0}, {"date": "2026-07-01", "close": 1.42, "volume": 1060570.0}, {"date": "2026-07-02", "close": 1.42, "volume": 755987.0}, {"date": "2026-07-03", "close": 1.415, "volume": 1149449.0}, {"date": "2026-07-06", "close": 1.42, "volume": 285527.0}, {"date": "2026-07-07", "close": 1.44, "volume": 455553.0}, {"date": "2026-07-08", "close": 1.46, "volume": 702296.0}, {"date": "2026-07-09", "close": 1.49, "volume": 919598.0}, {"date": "2026-07-10", "close": 1.475, "volume": 703161.0}, {"date": "2026-07-13", "close": 1.535, "volume": 1874836.0}, {"date": "2026-07-14", "close": 1.545, "volume": 953463.0}, {"date": "2026-07-15", "close": 1.545, "volume": 370547.0}, {"date": "2026-07-16", "close": 1.55, "volume": 676463.0}, {"date": "2026-07-17", "close": 1.57, "volume": 667230.0}, {"date": "2026-07-20", "close": 1.57, "volume": 506243.0}, {"date": "2026-07-21", "close": 1.565, "volume": 486974.0}, {"date": "2026-07-22", "close": 1.58, "volume": 234967.0}, {"date": "2026-07-23", "close": 1.545, "volume": 371305.0}, {"date": "2026-07-24", "close": 1.52, "volume": 1361115.0}, {"date": "2026-07-27", "close": 1.535, "volume": 447577.0}, {"date": "2026-07-28", "close": 1.525, "volume": 391751.0}, {"date": "2026-07-29", "close": 1.545, "volume": 522969.0}, {"date": "2026-07-30", "close": 1.54, "volume": 423659.0}, {"date": "2026-07-31", "close": 1.55, "volume": 609744.0}, {"date": "2026-08-03", "close": 1.575, "volume": 172923.0}, {"date": "2026-08-04", "close": 1.585, "volume": 521138.0}, {"date": "2026-08-05", "close": 1.615, "volume": 1411912.0}, {"date": "2026-08-06", "close": 1.6, "volume": 599060.0}, {"date": "2026-08-07", "close": 1.59, "volume": 666234.0}, {"date": "2026-08-10", "close": 1.66, "volume": 62182785.0}, {"date": "2026-08-11", "close": 1.66, "volume": 47035355.0}, {"date": "2026-08-12", "close": 1.66, "volume": 11823117.0}, {"date": "2026-08-13", "close": 1.66, "volume": 1998687.0}, {"date": "2026-08-14", "close": 1.665, "volume": 8551256.0}, {"date": "2026-08-17", "close": 1.66, "volume": 38401762.0}, {"date": "2026-08-18", "close": 1.655, "volume": 6796391.0}, {"date": "2026-08-19", "close": 1.655, "volume": 996163.0}, {"date": "2026-08-20", "close": 1.66, "volume": 2181150.0}, {"date": "2026-08-21", "close": 1.655, "volume": 1573263.0}, {"date": "2026-08-24", "close": 1.66, "volume": 6353498.0}, {"date": "2026-08-25", "close": 1.66, "volume": 4103163.0}, {"date": "2026-08-26", "close": 1.635, "volume": 2215491.0}, {"date": "2026-08-27", "close": 1.64, "volume": 23585616.0}, {"date": "2026-08-28", "close": 1.64, "volume": 310723.0}, {"date": "2026-08-31", "close": 1.635, "volume": 2995825.0}, {"date": "2026-09-01", "close": 1.635, "volume": 11084141.0}, {"date": "2026-09-02", "close": 1.64, "volume": 4463695.0}, {"date": "2026-09-03", "close": 1.635, "volume": 5854016.0}, {"date": "2026-09-04", "close": 1.635, "volume": 2072432.0}, {"date": "2026-09-07", "close": 1.635, "volume": 1979600.0}], "refreshing": true}