{"ticker": "SGR", "overview": {"name": "The Star Entertainment Group Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SGR", "has_prices": true, "as_of": "2026-09-07", "last": 0.155, "prev_close": 0.15, "change": 0.0050000000000000044, "change_pct": 0.03333333333333337, "session_volume": 6659732.0, "vwap_5": 0.14270240382174465, "vwap_20": 0.13827690769790793, "vwap_60": 0.12024494288927882, "vwap_250": 0.12020691528139371, "high_52w": 0.18, "low_52w": 0.083, "avg_volume_20": 4853216.65, "sessions": 400, "market_cap": {"value": 895887375.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161051", "src": "ASX", "ticker": "SGR", "cik": "", "company": "The Star Entertainment Group Limited", "company_raw": "The Star Entertainment Group Limited", "who": "Soo Kim", "who_key": "Soo Kim", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Soo Kim files a director's interest notice on SGR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161051", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Soo Kim", "notice_type": "3Y", "direct_shares": 2562565672.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156992-2A1707773", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soohyung Kim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Papanier", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve McCann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve McCann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Foster", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robbie Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robbie Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robbie Cooke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hodgson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Foster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Foster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Issenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Toni Thornton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Foster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Heap", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-02", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B.Heap", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Issenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Foster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Page", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-22", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Page", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robbie Cooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-28", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Foster", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/sgr", "needs_ocr": 0}], "directors": [{"name": "Steve McCann", "first_seen": "2024-12-09", "last_seen": "2025-12-03", "status": "current", "notices": 2}, {"name": "Soohyung Kim", "first_seen": "2025-12-04", "last_seen": "2025-12-04", "status": "current", "notices": 1}, {"name": "George Papanier", "first_seen": "2025-12-04", "last_seen": "2025-12-04", "status": "current", "notices": 1}, {"name": "Soo Kim", "first_seen": "2026-11-01", "last_seen": "2026-11-01", "status": "current", "notices": 1}, {"name": "John Redmond", "first_seen": "2013-08-28", "last_seen": "2013-12-23", "status": "past", "notices": 2}, {"name": "Greg Hayes", "first_seen": "2015-11-09", "last_seen": "2015-11-09", "status": "past", "notices": 1}, {"name": "Sally Pitkin", "first_seen": "2016-11-03", "last_seen": "2016-11-03", "status": "past", "notices": 1}, {"name": "Zlatko Todorcevski", "first_seen": "2018-06-06", "last_seen": "2020-03-16", "status": "past", "notices": 4}, {"name": "Gerard Bradley", "first_seen": "2013-08-28", "last_seen": "2020-04-22", "status": "past", "notices": 8}, {"name": "Z.Todorcevski", "first_seen": "2020-09-01", "last_seen": "2020-09-01", "status": "past", "notices": 1}, {"name": "Katie Lahey", "first_seen": "2013-08-28", "last_seen": "2020-09-13", "status": "past", "notices": 9}, {"name": "Richard Sheppard", "first_seen": "2013-08-28", "last_seen": "2021-08-23", "status": "past", "notices": 8}, {"name": "Ben Heap", "first_seen": "2018-06-07", "last_seen": "2021-08-24", "status": "past", "notices": 4}, {"name": "Matt Bekier", "first_seen": "2013-10-09", "last_seen": "2021-11-15", "status": "past", "notices": 28}, {"name": "John O'Neill", "first_seen": "2015-08-21", "last_seen": "2022-06-01", "status": "past", "notices": 9}, {"name": "Anne Ward", "first_seen": "2022-11-17", "last_seen": "2022-11-17", "status": "past", "notices": 1}, {"name": "David Foster", "first_seen": "2022-12-20", "last_seen": "2022-12-20", "status": "past", "notices": 1}, {"name": "Deborah Page", "first_seen": "2023-03-13", "last_seen": "2023-03-13", "status": "past", "notices": 1}, {"name": "B.Heap", "first_seen": "2023-03-22", "last_seen": "2023-04-02", "status": "past", "notices": 2}, {"name": "A.Ward", "first_seen": "2023-10-10", "last_seen": "2023-10-10", "status": "past", "notices": 1}, {"name": "Toni Thornton", "first_seen": "2023-10-17", "last_seen": "2023-10-17", "status": "past", "notices": 1}, {"name": "M.Issenberg", "first_seen": "2023-03-22", "last_seen": "2023-10-23", "status": "past", "notices": 2}, {"name": "D.Page", "first_seen": "2023-03-22", "last_seen": "2023-10-23", "status": "past", "notices": 2}, {"name": "Peter Hodgson", "first_seen": "2024-02-13", "last_seen": "2024-02-13", "status": "past", "notices": 1}, {"name": "Robbie Cooke", "first_seen": "2022-11-17", "last_seen": "2024-04-02", "status": "past", "notices": 5}, {"name": "D.Foster", "first_seen": "2023-03-22", "last_seen": "2024-06-23", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Soo Kim", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156992-2A1707773"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice under s708A(5)(E) of the Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155308-2A1707000"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - SGR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155301-2A1706998"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "AUSTRAC Civil Penalty Proceedings Decision", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155059-2A1706875"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154208-2A1706567"}], "performance": {"ticker": "SGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-06-06", "close": 3.54868248, "volume": 6480889.0}, {"date": "2011-06-07", "close": 3.4591515, "volume": 4331476.0}, {"date": "2011-06-08", "close": 3.4184556, "volume": 9145902.0}, {"date": "2011-06-09", "close": 3.42659478, "volume": 5689896.0}, {"date": "2011-06-10", "close": 3.41031642, "volume": 9867882.0}, {"date": "2011-06-14", "close": 3.44287314, "volume": 5714066.0}, {"date": "2011-06-15", "close": 3.4184556, "volume": 3904559.0}, {"date": "2011-06-16", "close": 3.28008954, "volume": 5491210.0}, {"date": "2011-06-17", "close": 3.26381118, "volume": 5941613.0}, {"date": "2011-06-20", "close": 3.23939364, "volume": 13794452.0}, {"date": "2011-06-21", "close": 3.28008954, "volume": 6246701.0}, {"date": "2011-06-22", "close": 3.3777597, "volume": 9530868.0}, {"date": "2011-06-23", "close": 3.39403806, "volume": 5871996.0}, {"date": "2011-06-24", "close": 3.3370638, "volume": 6366768.0}, {"date": "2011-06-27", "close": 3.28822872, "volume": 2934992.0}, {"date": "2011-06-28", "close": 3.27195036, "volume": 3509317.0}, {"date": "2011-06-29", "close": 3.2963679, "volume": 3106662.0}, {"date": "2011-06-30", "close": 3.34520298, "volume": 3198755.0}, {"date": "2011-07-01", "close": 3.34520298, "volume": 2120887.0}, {"date": "2011-07-04", "close": 3.3777597, "volume": 1397848.0}, {"date": "2011-07-05", "close": 3.36148134, "volume": 1962843.0}, {"date": "2011-07-06", "close": 3.30450708, "volume": 2317635.0}, {"date": "2011-07-07", "close": 3.28822872, "volume": 6647768.0}, {"date": "2011-07-08", "close": 3.255672, "volume": 5934238.0}, {"date": "2011-07-11", "close": 3.28008954, "volume": 2722721.0}, {"date": "2011-07-12", "close": 3.255672, "volume": 4020104.0}, {"date": "2011-07-13", "close": 3.255672, "volume": 3819384.0}, {"date": "2011-07-14", "close": 3.19869774, "volume": 8551257.0}, {"date": "2011-07-15", "close": 3.22311528, "volume": 4653912.0}, {"date": "2011-07-18", "close": 3.23125446, "volume": 1504215.0}, {"date": "2011-07-19", "close": 3.30450708, "volume": 4112643.0}, {"date": "2011-07-20", "close": 3.31264626, "volume": 5961704.0}, {"date": "2011-07-21", "close": 3.31264626, "volume": 2507608.0}, {"date": "2011-07-22", "close": 3.31264626, "volume": 2480421.0}, {"date": "2011-07-25", "close": 3.255672, "volume": 1685603.0}, {"date": "2011-07-26", "close": 3.23939364, "volume": 2063402.0}, {"date": "2011-07-27", "close": 3.23125446, "volume": 6000209.0}, {"date": "2011-07-28", "close": 3.1742802, "volume": 1547298.0}, {"date": "2011-07-29", "close": 3.26381118, "volume": 4293445.0}, {"date": "2011-08-01", "close": 3.36148134, "volume": 3505557.0}, {"date": "2011-08-02", "close": 3.31264626, "volume": 4766159.0}, {"date": "2011-08-03", "close": 3.23125446, "volume": 7370437.0}, {"date": "2011-08-04", "close": 3.26381118, "volume": 10988053.0}, {"date": "2011-08-05", "close": 3.12544512, "volume": 4895944.0}, {"date": "2011-08-08", "close": 2.9708007, "volume": 6558382.0}, {"date": "2011-08-09", "close": 2.9301048, "volume": 6875096.0}, {"date": "2011-08-10", "close": 2.92196562, "volume": 7268047.0}, {"date": "2011-08-11", "close": 2.8894089, "volume": 5347897.0}, {"date": "2011-08-12", "close": 2.92196562, "volume": 2977917.0}, {"date": "2011-08-15", "close": 3.06033168, "volume": 3343412.0}, {"date": "2011-08-16", "close": 3.11730594, "volume": 7609240.0}, {"date": "2011-08-17", "close": 3.16614102, "volume": 4057657.0}, {"date": "2011-08-18", "close": 3.14172348, "volume": 5449684.0}, {"date": "2011-08-19", "close": 3.03591414, "volume": 3111748.0}, {"date": "2011-08-22", "close": 2.94638316, "volume": 3443594.0}, {"date": "2011-08-23", "close": 2.97893988, "volume": 3357557.0}, {"date": "2011-08-24", "close": 2.99521824, "volume": 9392708.0}, {"date": "2011-08-25", "close": 3.07661004, "volume": 4137746.0}, {"date": "2011-08-26", "close": 3.23939364, "volume": 3023083.0}, {"date": "2011-08-29", "close": 3.28822872, "volume": 3087522.0}, {"date": "2011-08-30", "close": 3.18241938, "volume": 2448030.0}, {"date": "2011-08-31", "close": 3.2149761, "volume": 2810236.0}, {"date": "2011-09-01", "close": 3.24753282, "volume": 3013455.0}, {"date": "2011-09-02", "close": 3.14172348, "volume": 5015009.0}, {"date": "2011-09-05", "close": 3.07661004, "volume": 2356686.0}, {"date": "2011-09-06", "close": 3.03591414, "volume": 4246038.0}, {"date": "2011-09-07", "close": 3.0928884, "volume": 2988452.0}, {"date": "2011-09-08", "close": 3.03591414, "volume": 2753295.0}, {"date": "2011-09-09", "close": 3.04405332, "volume": 2620662.0}, {"date": "2011-09-12", "close": 2.97893988, "volume": 1778397.0}, {"date": "2011-09-13", "close": 2.95452234, "volume": 2305667.0}, {"date": "2011-09-14", "close": 2.848713, "volume": 4149148.0}, {"date": "2011-09-15", "close": 2.91382644, "volume": 3400453.0}, {"date": "2011-09-16", "close": 3.06847086, "volume": 2597017.0}, {"date": "2011-09-19", "close": 3.00335742, "volume": 1387308.0}, {"date": "2011-09-20", "close": 2.93824398, "volume": 1912796.0}, {"date": "2011-09-21", "close": 3.06847086, "volume": 2781673.0}, {"date": "2011-09-22", "close": 2.96266152, "volume": 2893893.0}, {"date": "2011-09-23", "close": 2.99521824, "volume": 1941848.0}, {"date": "2011-09-26", "close": 2.94638316, "volume": 1773419.0}, {"date": "2011-09-27", "close": 2.97893988, "volume": 1836802.0}, {"date": "2011-09-28", "close": 3.00335742, "volume": 3330526.0}, {"date": "2011-09-29", "close": 2.9301048, "volume": 1335771.0}, {"date": "2011-09-30", "close": 2.9708007, "volume": 4160359.0}, {"date": "2011-10-03", "close": 2.8894089, "volume": 1746801.0}, {"date": "2011-10-04", "close": 2.95452234, "volume": 3800589.0}, {"date": "2011-10-05", "close": 2.88126972, "volume": 4204344.0}, {"date": "2011-10-06", "close": 2.89754808, "volume": 2115357.0}, {"date": "2011-10-07", "close": 2.93824398, "volume": 3194351.0}, {"date": "2011-10-10", "close": 2.95452234, "volume": 1237885.0}, {"date": "2011-10-11", "close": 2.9708007, "volume": 4009927.0}, {"date": "2011-10-12", "close": 3.0114966, "volume": 2107921.0}, {"date": "2011-10-13", "close": 3.07661004, "volume": 3319044.0}, {"date": "2011-10-14", "close": 3.0521925, "volume": 2046468.0}, {"date": "2011-10-17", "close": 3.11730594, "volume": 1921452.0}, {"date": "2011-10-18", "close": 3.00335742, "volume": 1352757.0}, {"date": "2011-10-19", "close": 3.03591414, "volume": 1738798.0}, {"date": "2011-10-20", "close": 3.00335742, "volume": 3417897.0}, {"date": "2011-10-21", "close": 3.0114966, "volume": 925628.0}, {"date": "2011-10-24", "close": 3.10102758, "volume": 1612966.0}, {"date": "2011-10-25", "close": 3.14172348, "volume": 2629131.0}, {"date": "2011-10-26", "close": 3.11730594, "volume": 6159689.0}, {"date": "2011-10-27", "close": 3.19869774, "volume": 1582775.0}, {"date": "2011-10-28", "close": 3.10916676, "volume": 5020404.0}, {"date": "2011-10-31", "close": 3.04405332, "volume": 1864555.0}, {"date": "2011-11-01", "close": 3.0114966, "volume": 1299603.0}, {"date": "2011-11-02", "close": 3.01963578, "volume": 2550557.0}, {"date": "2011-11-03", "close": 3.06847086, "volume": 3150752.0}, {"date": "2011-11-04", "close": 3.14986266, "volume": 2955395.0}, {"date": "2011-11-07", "close": 3.14172348, "volume": 882327.0}, {"date": "2011-11-08", "close": 3.07661004, "volume": 2494069.0}, {"date": "2011-11-09", "close": 3.11730594, "volume": 1637213.0}, {"date": "2011-11-10", "close": 3.06033168, "volume": 1277396.0}, {"date": "2011-11-11", "close": 3.15800184, "volume": 2208993.0}, {"date": "2011-11-14", "close": 3.14172348, "volume": 902907.0}, {"date": "2011-11-15", "close": 3.06033168, "volume": 2374431.0}, {"date": "2011-11-16", "close": 3.06847086, "volume": 1626553.0}, {"date": "2011-11-17", "close": 3.0521925, "volume": 1054290.0}, {"date": "2011-11-18", "close": 3.02777496, "volume": 979607.0}, {"date": "2011-11-21", "close": 3.0521925, "volume": 1060995.0}, {"date": "2011-11-22", "close": 3.00335742, "volume": 1301718.0}, {"date": "2011-11-23", "close": 2.96266152, "volume": 1542875.0}, {"date": "2011-11-24", "close": 2.94638316, "volume": 1760858.0}, {"date": "2011-11-25", "close": 2.91382644, "volume": 1047594.0}, {"date": "2011-11-28", "close": 2.93824398, "volume": 879589.0}, {"date": "2011-11-29", "close": 2.9301048, "volume": 1187945.0}, {"date": "2011-11-30", "close": 2.9708007, "volume": 2756300.0}, {"date": "2011-12-01", "close": 2.99521824, "volume": 1689207.0}, {"date": "2011-12-02", "close": 3.07661004, "volume": 1990171.0}, {"date": "2011-12-05", "close": 3.11730594, "volume": 1778479.0}, {"date": "2011-12-06", "close": 3.03591414, "volume": 2285088.0}, {"date": "2011-12-07", "close": 2.99521824, "volume": 2447739.0}, {"date": "2011-12-08", "close": 2.99521824, "volume": 2662932.0}, {"date": "2011-12-09", "close": 3.03591414, "volume": 2143829.0}, {"date": "2011-12-12", "close": 3.0521925, "volume": 1295591.0}, {"date": "2011-12-13", "close": 3.0114966, "volume": 1619957.0}, {"date": "2011-12-14", "close": 3.01963578, "volume": 1303187.0}, {"date": "2011-12-15", "close": 3.00335742, "volume": 3743677.0}, {"date": "2011-12-16", "close": 2.9708007, "volume": 3341990.0}, {"date": "2011-12-19", "close": 2.89754808, "volume": 1615460.0}, {"date": "2011-12-20", "close": 2.88126972, "volume": 1718571.0}, {"date": "2011-12-21", "close": 2.93824398, "volume": 2315881.0}, {"date": "2011-12-22", "close": 2.89754808, "volume": 2906477.0}, {"date": "2011-12-23", "close": 2.94638316, "volume": 1081133.0}, {"date": "2011-12-28", "close": 2.93824398, "volume": 898583.0}, {"date": "2011-12-29", "close": 2.90568726, "volume": 804776.0}, {"date": "2011-12-30", "close": 2.92196562, "volume": 448272.0}, {"date": "2012-01-03", "close": 2.9301048, "volume": 510957.0}, {"date": "2012-01-04", "close": 3.00335742, "volume": 1455261.0}, {"date": "2012-01-05", "close": 2.91382644, "volume": 1782404.0}, {"date": "2012-01-06", "close": 2.93824398, "volume": 1748121.0}, {"date": "2012-01-09", "close": 2.92196562, "volume": 852796.0}, {"date": "2012-01-10", "close": 2.97893988, "volume": 4391085.0}, {"date": "2012-01-11", "close": 3.01963578, "volume": 1011323.0}, {"date": "2012-01-12", "close": 3.01963578, "volume": 1905342.0}, {"date": "2012-01-13", "close": 3.02777496, "volume": 1010800.0}, {"date": "2012-01-16", "close": 2.99521824, "volume": 1200966.0}, {"date": "2012-01-17", "close": 3.0521925, "volume": 916306.0}, {"date": "2012-01-18", "close": 3.03591414, "volume": 874568.0}, {"date": "2012-01-19", "close": 2.99521824, "volume": 1679428.0}, {"date": "2012-01-20", "close": 2.91382644, "volume": 4505204.0}, {"date": "2012-01-23", "close": 2.93824398, "volume": 1043214.0}, {"date": "2012-01-24", "close": 2.9708007, "volume": 1069831.0}, {"date": "2012-01-25", "close": 2.95452234, "volume": 2169988.0}, {"date": "2012-01-27", "close": 2.93824398, "volume": 1714668.0}, {"date": "2012-01-30", "close": 2.95452234, "volume": 1044264.0}, {"date": "2012-01-31", "close": 2.93824398, "volume": 3031039.0}, {"date": "2012-02-01", "close": 2.95452234, "volume": 1318450.0}, {"date": "2012-02-02", "close": 3.03591414, "volume": 6566723.0}, {"date": "2012-02-03", "close": 2.95452234, "volume": 4382172.0}, {"date": "2012-02-06", "close": 2.98707906, "volume": 2538485.0}, {"date": "2012-02-07", "close": 2.97893988, "volume": 1693296.0}, {"date": "2012-02-08", "close": 3.00335742, "volume": 3516894.0}, {"date": "2012-02-09", "close": 3.00335742, "volume": 2261276.0}, {"date": "2012-02-10", "close": 2.9708007, "volume": 1300637.0}, {"date": "2012-02-13", "close": 2.92196562, "volume": 3996685.0}, {"date": "2012-02-14", "close": 2.91382644, "volume": 6284042.0}, {"date": "2012-02-15", "close": 2.92196562, "volume": 1631066.0}, {"date": "2012-02-16", "close": 2.83243464, "volume": 5205957.0}, {"date": "2012-02-17", "close": 2.9301048, "volume": 5258005.0}, {"date": "2012-02-20", "close": 2.9301048, "volume": 2888281.0}, {"date": "2012-02-21", "close": 2.9708007, "volume": 2410267.0}, {"date": "2012-02-22", "close": 3.03591414, "volume": 4147700.0}, {"date": "2012-02-23", "close": 3.0928884, "volume": 2883544.0}, {"date": "2012-02-24", "close": 3.4998474, "volume": 50818746.0}, {"date": "2012-02-27", "close": 3.52426494, "volume": 7127594.0}, {"date": "2012-02-28", "close": 3.53240412, "volume": 7809193.0}, {"date": "2012-02-29", "close": 3.4998474, "volume": 5715905.0}, {"date": "2012-03-01", "close": 3.49170822, "volume": 2210303.0}, {"date": "2012-03-02", "close": 3.53240412, "volume": 3280252.0}, {"date": "2012-03-05", "close": 3.49170822, "volume": 5228275.0}, {"date": "2012-03-06", "close": 3.46729068, "volume": 12156533.0}, {"date": "2012-03-07", "close": 3.4591515, "volume": 3954562.0}, {"date": "2012-03-08", "close": 3.50798658, "volume": 7744114.0}, {"date": "2012-03-09", "close": 3.54868248, "volume": 4793775.0}, {"date": "2012-03-12", "close": 3.54868248, "volume": 2448130.0}, {"date": "2012-03-13", "close": 3.56496084, "volume": 2712738.0}, {"date": "2012-03-14", "close": 3.57310002, "volume": 4051293.0}, {"date": "2012-03-15", "close": 3.60565674, "volume": 4594935.0}, {"date": "2012-03-16", "close": 3.56496084, "volume": 6181198.0}, {"date": "2012-03-19", "close": 3.58937838, "volume": 3787519.0}, {"date": "2012-03-20", "close": 3.5812392, "volume": 3210933.0}, {"date": "2012-03-21", "close": 3.56496084, "volume": 1912093.0}, {"date": "2012-03-22", "close": 3.55682166, "volume": 2236152.0}, {"date": "2012-03-23", "close": 3.55682166, "volume": 2915119.0}, {"date": "2012-03-26", "close": 3.53240412, "volume": 3550678.0}, {"date": "2012-03-27", "close": 3.56496084, "volume": 2698907.0}, {"date": "2012-03-28", "close": 3.5812392, "volume": 2234916.0}, {"date": "2012-03-29", "close": 3.56496084, "volume": 2018458.0}, {"date": "2012-03-30", "close": 3.57310002, "volume": 3229087.0}, {"date": "2012-04-02", "close": 3.60565674, "volume": 5110912.0}, {"date": "2012-04-03", "close": 3.60565674, "volume": 4206258.0}, {"date": "2012-04-04", "close": 3.60565674, "volume": 2925784.0}, {"date": "2012-04-05", "close": 3.63007428, "volume": 1503821.0}, {"date": "2012-04-10", "close": 3.63007428, "volume": 1480642.0}, {"date": "2012-04-11", "close": 3.59751756, "volume": 2626591.0}, {"date": "2012-04-12", "close": 3.63007428, "volume": 3686030.0}, {"date": "2012-04-13", "close": 3.65449182, "volume": 4692249.0}, {"date": "2012-04-16", "close": 3.63007428, "volume": 3211794.0}, {"date": "2012-04-17", "close": 3.61379592, "volume": 2558139.0}, {"date": "2012-04-18", "close": 3.63007428, "volume": 3596043.0}, {"date": "2012-04-19", "close": 3.662631, "volume": 4181266.0}, {"date": "2012-04-20", "close": 3.68704854, "volume": 1936937.0}, {"date": "2012-04-23", "close": 3.662631, "volume": 1516552.0}, {"date": "2012-04-24", "close": 3.68704854, "volume": 2051391.0}, {"date": "2012-04-26", "close": 3.67890936, "volume": 2480008.0}, {"date": "2012-04-27", "close": 3.67077018, "volume": 1731161.0}, {"date": "2012-04-30", "close": 3.662631, "volume": 1063576.0}, {"date": "2012-05-01", "close": 3.67890936, "volume": 2182414.0}, {"date": "2012-05-02", "close": 3.662631, "volume": 1756565.0}, {"date": "2012-05-03", "close": 3.7440228, "volume": 6041289.0}, {"date": "2012-05-04", "close": 3.7033269, "volume": 2858797.0}, {"date": "2012-05-07", "close": 3.67077018, "volume": 3493197.0}, {"date": "2012-05-08", "close": 3.7033269, "volume": 2674891.0}, {"date": "2012-05-09", "close": 3.67077018, "volume": 4578247.0}, {"date": "2012-05-10", "close": 3.71960526, "volume": 2932090.0}, {"date": "2012-05-11", "close": 3.7033269, "volume": 1708693.0}, {"date": "2012-05-14", "close": 3.662631, "volume": 4049296.0}, {"date": "2012-05-15", "close": 3.63821346, "volume": 5415747.0}, {"date": "2012-05-16", "close": 3.59751756, "volume": 6139125.0}, {"date": "2012-05-17", "close": 3.60565674, "volume": 3216216.0}, {"date": "2012-05-18", "close": 3.54868248, "volume": 4134832.0}, {"date": "2012-05-21", "close": 3.5812392, "volume": 5555986.0}, {"date": "2012-05-22", "close": 3.61379592, "volume": 4607766.0}, {"date": "2012-05-23", "close": 3.54868248, "volume": 9337039.0}, {"date": "2012-05-24", "close": 3.53240412, "volume": 10652778.0}, {"date": "2012-05-25", "close": 3.5405433, "volume": 17196202.0}, {"date": "2012-05-28", "close": 3.53240412, "volume": 8505227.0}, {"date": "2012-05-29", "close": 3.5405433, "volume": 4052907.0}, {"date": "2012-05-30", "close": 3.53240412, "volume": 2930022.0}, {"date": "2012-05-31", "close": 3.5812392, "volume": 18370175.0}, {"date": "2012-06-01", "close": 3.54868248, "volume": 12749230.0}, {"date": "2012-06-04", "close": 3.50798658, "volume": 14757942.0}, {"date": "2012-06-05", "close": 3.4998474, "volume": 10147852.0}, {"date": "2012-06-06", "close": 3.47542986, "volume": 7670961.0}, {"date": "2012-06-07", "close": 3.4998474, "volume": 3559645.0}, {"date": "2012-06-08", "close": 3.65449182, "volume": 26393064.0}, {"date": "2012-06-18", "close": 3.68724181, "volume": 42018888.0}, {"date": "2012-06-19", "close": 3.61911725, "volume": 32769925.0}, {"date": "2012-06-20", "close": 3.64466396, "volume": 6773221.0}, {"date": "2012-06-21", "close": 3.6616951, "volume": 7898706.0}, {"date": "2012-06-22", "close": 3.60208611, "volume": 13923291.0}, {"date": "2012-06-25", "close": 3.56802383, "volume": 6449013.0}, {"date": "2012-06-26", "close": 3.55950826, "volume": 10398087.0}, {"date": "2012-06-27", "close": 3.58505497, "volume": 4417065.0}, {"date": "2012-06-28", "close": 3.61911725, "volume": 7236782.0}, {"date": "2012-06-29", "close": 3.64466396, "volume": 4719484.0}, {"date": "2012-07-02", "close": 3.62763282, "volume": 6254455.0}, {"date": "2012-07-03", "close": 3.6616951, "volume": 6030751.0}, {"date": "2012-07-04", "close": 3.68724181, "volume": 4104450.0}, {"date": "2012-07-05", "close": 3.69575738, "volume": 5035623.0}, {"date": "2012-07-06", "close": 3.68724181, "volume": 2314105.0}, {"date": "2012-07-09", "close": 3.64466396, "volume": 1763020.0}, {"date": "2012-07-10", "close": 3.63614839, "volume": 2981460.0}, {"date": "2012-07-11", "close": 3.61911725, "volume": 3295077.0}, {"date": "2012-07-12", "close": 3.59357054, "volume": 4631953.0}, {"date": "2012-07-13", "close": 3.55950826, "volume": 3964684.0}, {"date": "2012-07-16", "close": 3.55950826, "volume": 1521662.0}, {"date": "2012-07-17", "close": 3.56802383, "volume": 1672867.0}, {"date": "2012-07-18", "close": 3.54247712, "volume": 2222899.0}, {"date": "2012-07-19", "close": 3.59357054, "volume": 3317261.0}, {"date": "2012-07-20", "close": 3.56802383, "volume": 5637792.0}, {"date": "2012-07-23", "close": 3.55099269, "volume": 3337921.0}, {"date": "2012-07-24", "close": 3.54247712, "volume": 1926138.0}, {"date": "2012-07-25", "close": 3.52544598, "volume": 1994234.0}, {"date": "2012-07-26", "close": 3.52544598, "volume": 1746846.0}, {"date": "2012-07-27", "close": 3.54247712, "volume": 1076118.0}, {"date": "2012-07-30", "close": 3.55099269, "volume": 2867758.0}, {"date": "2012-07-31", "close": 3.55950826, "volume": 3103974.0}, {"date": "2012-08-01", "close": 3.55099269, "volume": 2852693.0}, {"date": "2012-08-02", "close": 3.55099269, "volume": 15389375.0}, {"date": "2012-08-03", "close": 3.52544598, "volume": 16426112.0}, {"date": "2012-08-06", "close": 3.54247712, "volume": 1604812.0}, {"date": "2012-08-07", "close": 3.53396155, "volume": 3954523.0}, {"date": "2012-08-08", "close": 3.54247712, "volume": 2915241.0}, {"date": "2012-08-09", "close": 3.55099269, "volume": 3690290.0}, {"date": "2012-08-10", "close": 3.54247712, "volume": 3087347.0}, {"date": "2012-08-13", "close": 3.54247712, "volume": 1598323.0}, {"date": "2012-08-14", "close": 3.55950826, "volume": 1473496.0}, {"date": "2012-08-15", "close": 3.46583699, "volume": 8626173.0}, {"date": "2012-08-16", "close": 3.38919686, "volume": 9634565.0}, {"date": "2012-08-17", "close": 3.44880585, "volume": 2669811.0}, {"date": "2012-08-20", "close": 3.43177471, "volume": 4265390.0}, {"date": "2012-08-21", "close": 3.4913837, "volume": 2645603.0}, {"date": "2012-08-22", "close": 3.49989927, "volume": 1221640.0}, {"date": "2012-08-23", "close": 3.45732142, "volume": 1497699.0}, {"date": "2012-08-24", "close": 3.43177471, "volume": 3078809.0}, {"date": "2012-08-27", "close": 3.43177471, "volume": 786064.0}, {"date": "2012-08-28", "close": 3.45732142, "volume": 1182563.0}, {"date": "2012-08-29", "close": 3.45732142, "volume": 3237752.0}, {"date": "2012-08-30", "close": 3.46583699, "volume": 3106814.0}, {"date": "2012-08-31", "close": 3.47435256, "volume": 2613846.0}, {"date": "2012-09-03", "close": 3.49989927, "volume": 3674302.0}, {"date": "2012-09-04", "close": 3.4913837, "volume": 3911519.0}, {"date": "2012-09-05", "close": 3.48286813, "volume": 2626130.0}, {"date": "2012-09-06", "close": 3.55099269, "volume": 4727315.0}, {"date": "2012-09-07", "close": 3.61911725, "volume": 4789669.0}, {"date": "2012-09-10", "close": 3.55950826, "volume": 3697702.0}, {"date": "2012-09-11", "close": 3.52544598, "volume": 4945218.0}, {"date": "2012-09-12", "close": 3.52544598, "volume": 7259172.0}, {"date": "2012-09-13", "close": 3.49989927, "volume": 6848224.0}, {"date": "2012-09-14", "close": 3.50841484, "volume": 1367481.0}, {"date": "2012-09-17", "close": 3.50841484, "volume": 2372505.0}, {"date": "2012-09-18", "close": 3.4913837, "volume": 2586966.0}, {"date": "2012-09-19", "close": 3.4913837, "volume": 4235281.0}, {"date": "2012-09-20", "close": 3.28701002, "volume": 81053467.0}, {"date": "2012-09-21", "close": 3.26146331, "volume": 14436461.0}, {"date": "2012-09-24", "close": 3.21036989, "volume": 3044718.0}, {"date": "2012-09-25", "close": 3.25294774, "volume": 5491160.0}, {"date": "2012-09-26", "close": 3.19333875, "volume": 6791714.0}, {"date": "2012-09-27", "close": 3.22740103, "volume": 7951631.0}, {"date": "2012-09-28", "close": 3.26146331, "volume": 9148339.0}, {"date": "2012-10-01", "close": 3.25294774, "volume": 2515954.0}, {"date": "2012-10-02", "close": 3.2359166, "volume": 3785359.0}, {"date": "2012-10-03", "close": 3.26146331, "volume": 3735458.0}, {"date": "2012-10-04", "close": 3.27849445, "volume": 6856970.0}, {"date": "2012-10-05", "close": 3.38919686, "volume": 18508708.0}, {"date": "2012-10-08", "close": 3.38068129, "volume": 15231624.0}, {"date": "2012-10-09", "close": 3.406228, "volume": 2706420.0}, {"date": "2012-10-10", "close": 3.37216572, "volume": 2897734.0}, {"date": "2012-10-11", "close": 3.38919686, "volume": 3153764.0}, {"date": "2012-10-12", "close": 3.41474357, "volume": 1853612.0}, {"date": "2012-10-15", "close": 3.38919686, "volume": 1188240.0}, {"date": "2012-10-16", "close": 3.39771243, "volume": 1578840.0}, {"date": "2012-10-17", "close": 3.406228, "volume": 2374257.0}, {"date": "2012-10-18", "close": 3.39771243, "volume": 3874012.0}, {"date": "2012-10-19", "close": 3.38068129, "volume": 1920422.0}, {"date": "2012-10-22", "close": 3.35513458, "volume": 2863506.0}, {"date": "2012-10-23", "close": 3.3210723, "volume": 1747259.0}, {"date": "2012-10-24", "close": 3.22740103, "volume": 6741672.0}, {"date": "2012-10-25", "close": 3.10818305, "volume": 5150522.0}, {"date": "2012-10-26", "close": 3.04005849, "volume": 11006904.0}, {"date": "2012-10-29", "close": 3.01451178, "volume": 3061966.0}, {"date": "2012-10-30", "close": 3.01451178, "volume": 3662125.0}, {"date": "2012-10-31", "close": 2.98896507, "volume": 2613035.0}, {"date": "2012-11-01", "close": 2.92084051, "volume": 9803560.0}, {"date": "2012-11-02", "close": 3.01451178, "volume": 4611545.0}, {"date": "2012-11-05", "close": 2.99748064, "volume": 7520272.0}, {"date": "2012-11-06", "close": 3.00599621, "volume": 3769635.0}, {"date": "2012-11-07", "close": 3.01451178, "volume": 2145928.0}, {"date": "2012-11-08", "close": 3.00599621, "volume": 3783108.0}, {"date": "2012-11-09", "close": 3.02302735, "volume": 1656818.0}, {"date": "2012-11-12", "close": 3.01451178, "volume": 1060409.0}, {"date": "2012-11-13", "close": 2.99748064, "volume": 3547974.0}, {"date": "2012-11-14", "close": 2.97193393, "volume": 1581731.0}, {"date": "2012-11-15", "close": 2.95490279, "volume": 1791330.0}, {"date": "2012-11-16", "close": 2.96341836, "volume": 3009046.0}, {"date": "2012-11-19", "close": 2.98896507, "volume": 2803828.0}, {"date": "2012-11-20", "close": 3.02302735, "volume": 10979572.0}, {"date": "2012-11-21", "close": 3.03154292, "volume": 3030404.0}, {"date": "2012-11-22", "close": 3.10818305, "volume": 3670484.0}, {"date": "2012-11-23", "close": 3.04857406, "volume": 1586304.0}, {"date": "2012-11-26", "close": 3.05708963, "volume": 1323513.0}, {"date": "2012-11-27", "close": 3.10818305, "volume": 1969679.0}, {"date": "2012-11-28", "close": 3.07412077, "volume": 1342594.0}, {"date": "2012-11-29", "close": 3.04857406, "volume": 1566375.0}, {"date": "2012-11-30", "close": 3.01451178, "volume": 6207465.0}, {"date": "2012-12-03", "close": 3.01451178, "volume": 2132092.0}, {"date": "2012-12-04", "close": 2.96341836, "volume": 13028942.0}, {"date": "2012-12-05", "close": 2.97193393, "volume": 1867114.0}, {"date": "2012-12-06", "close": 2.94638722, "volume": 2931516.0}, {"date": "2012-12-07", "close": 2.94638722, "volume": 1300895.0}, {"date": "2012-12-10", "close": 2.92084051, "volume": 1383975.0}, {"date": "2012-12-11", "close": 2.90380937, "volume": 2029993.0}, {"date": "2012-12-12", "close": 2.99748064, "volume": 4583037.0}, {"date": "2012-12-13", "close": 3.0656052, "volume": 3869843.0}, {"date": "2012-12-14", "close": 2.9804495, "volume": 3412443.0}, {"date": "2012-12-17", "close": 2.96341836, "volume": 3701398.0}, {"date": "2012-12-18", "close": 2.95490279, "volume": 3160851.0}, {"date": "2012-12-19", "close": 2.92935608, "volume": 6396154.0}, {"date": "2012-12-20", "close": 2.92084051, "volume": 4974087.0}, {"date": "2012-12-21", "close": 2.91232494, "volume": 3881625.0}, {"date": "2012-12-24", "close": 2.91232494, "volume": 300210.0}, {"date": "2012-12-27", "close": 2.92084051, "volume": 579924.0}, {"date": "2012-12-28", "close": 2.95490279, "volume": 516730.0}, {"date": "2012-12-31", "close": 2.92935608, "volume": 1526870.0}, {"date": "2013-01-02", "close": 2.92935608, "volume": 1569979.0}, {"date": "2013-01-03", "close": 2.94638722, "volume": 1473951.0}, {"date": "2013-01-04", "close": 2.97193393, "volume": 1005966.0}, {"date": "2013-01-07", "close": 2.93787165, "volume": 1023823.0}, {"date": "2013-01-08", "close": 2.94638722, "volume": 1676109.0}, {"date": "2013-01-09", "close": 2.93787165, "volume": 1563932.0}, {"date": "2013-01-10", "close": 2.92935608, "volume": 2312542.0}, {"date": "2013-01-11", "close": 2.97193393, "volume": 2464285.0}, {"date": "2013-01-14", "close": 2.9804495, "volume": 1663904.0}, {"date": "2013-01-15", "close": 2.95490279, "volume": 1156711.0}, {"date": "2013-01-16", "close": 2.98896507, "volume": 1587950.0}, {"date": "2013-01-17", "close": 2.98896507, "volume": 2226720.0}, {"date": "2013-01-18", "close": 3.01451178, "volume": 1260764.0}, {"date": "2013-01-21", "close": 3.02302735, "volume": 2419630.0}, {"date": "2013-01-22", "close": 2.99748064, "volume": 1665001.0}, {"date": "2013-01-23", "close": 2.98896507, "volume": 3065694.0}, {"date": "2013-01-24", "close": 3.02302735, "volume": 2130980.0}, {"date": "2013-01-25", "close": 3.02302735, "volume": 2857138.0}, {"date": "2013-01-29", "close": 3.01451178, "volume": 3395451.0}, {"date": "2013-01-30", "close": 3.03154292, "volume": 4238592.0}, {"date": "2013-01-31", "close": 3.0656052, "volume": 7002788.0}, {"date": "2013-02-01", "close": 3.05708963, "volume": 1606926.0}, {"date": "2013-02-04", "close": 3.0656052, "volume": 1256618.0}, {"date": "2013-02-05", "close": 3.10818305, "volume": 2917656.0}, {"date": "2013-02-06", "close": 3.08263634, "volume": 4236292.0}, {"date": "2013-02-07", "close": 3.04005849, "volume": 1629635.0}, {"date": "2013-02-08", "close": 3.05708963, "volume": 2575926.0}, {"date": "2013-02-11", "close": 3.08263634, "volume": 894565.0}, {"date": "2013-02-12", "close": 3.11669862, "volume": 1402855.0}, {"date": "2013-02-13", "close": 3.14224533, "volume": 2521412.0}, {"date": "2013-02-14", "close": 3.11669862, "volume": 1394802.0}, {"date": "2013-02-15", "close": 3.11669862, "volume": 805027.0}, {"date": "2013-02-18", "close": 3.10818305, "volume": 3080294.0}, {"date": "2013-02-19", "close": 3.02302735, "volume": 9961321.0}, {"date": "2013-02-20", "close": 2.96341836, "volume": 7291486.0}, {"date": "2013-02-21", "close": 2.95490279, "volume": 9087814.0}, {"date": "2013-02-22", "close": 3.09966748, "volume": 6589840.0}, {"date": "2013-02-25", "close": 3.17630761, "volume": 22482328.0}, {"date": "2013-02-26", "close": 3.07412077, "volume": 20965279.0}, {"date": "2013-02-27", "close": 3.17630761, "volume": 2365953.0}, {"date": "2013-02-28", "close": 3.20185432, "volume": 2721134.0}, {"date": "2013-03-01", "close": 3.18482318, "volume": 2040702.0}, {"date": "2013-03-04", "close": 3.16779204, "volume": 1158634.0}, {"date": "2013-03-05", "close": 3.10818305, "volume": 3299497.0}, {"date": "2013-03-06", "close": 3.12521419, "volume": 3972813.0}, {"date": "2013-03-07", "close": 3.11669862, "volume": 3083601.0}, {"date": "2013-03-08", "close": 3.08263634, "volume": 4753925.0}, {"date": "2013-03-11", "close": 3.12521419, "volume": 1949909.0}, {"date": "2013-03-12", "close": 3.12521419, "volume": 2775595.0}, {"date": "2013-03-13", "close": 3.11669862, "volume": 5466030.0}, {"date": "2013-03-14", "close": 3.09966748, "volume": 2049929.0}, {"date": "2013-03-15", "close": 3.12521419, "volume": 4595678.0}, {"date": "2013-03-18", "close": 3.08263634, "volume": 2322968.0}, {"date": "2013-03-19", "close": 3.07412077, "volume": 2362974.0}, {"date": "2013-03-20", "close": 3.02302735, "volume": 3021390.0}, {"date": "2013-03-21", "close": 3.01451178, "volume": 7782922.0}, {"date": "2013-03-22", "close": 2.9804495, "volume": 3489041.0}, {"date": "2013-03-25", "close": 2.9804495, "volume": 2794657.0}, {"date": "2013-03-26", "close": 2.95490279, "volume": 2253564.0}, {"date": "2013-03-27", "close": 2.96341836, "volume": 5898903.0}, {"date": "2013-03-28", "close": 2.96341836, "volume": 3337478.0}, {"date": "2013-04-02", "close": 2.95490279, "volume": 1714616.0}, {"date": "2013-04-03", "close": 2.94638722, "volume": 2003213.0}, {"date": "2013-04-04", "close": 2.92084051, "volume": 3393665.0}, {"date": "2013-04-05", "close": 2.97193393, "volume": 4293464.0}, {"date": "2013-04-08", "close": 3.07412077, "volume": 4856136.0}, {"date": "2013-04-09", "close": 3.16779204, "volume": 7499691.0}, {"date": "2013-04-10", "close": 3.11669862, "volume": 5574229.0}, {"date": "2013-04-11", "close": 3.14224533, "volume": 3124120.0}, {"date": "2013-04-12", "close": 3.12521419, "volume": 1651192.0}, {"date": "2013-04-15", "close": 3.0656052, "volume": 1484653.0}, {"date": "2013-04-16", "close": 3.09966748, "volume": 1754593.0}, {"date": "2013-04-17", "close": 3.05708963, "volume": 3894942.0}, {"date": "2013-04-18", "close": 2.97193393, "volume": 4326995.0}, {"date": "2013-04-19", "close": 2.94638722, "volume": 2029789.0}, {"date": "2013-04-22", "close": 2.9804495, "volume": 3558665.0}, {"date": "2013-04-23", "close": 3.0656052, "volume": 3824644.0}, {"date": "2013-04-24", "close": 3.05708963, "volume": 5664465.0}, {"date": "2013-04-26", "close": 3.0656052, "volume": 2238990.0}, {"date": "2013-04-29", "close": 3.04005849, "volume": 1691363.0}, {"date": "2013-04-30", "close": 3.08263634, "volume": 3563478.0}, {"date": "2013-05-01", "close": 3.0656052, "volume": 1958986.0}, {"date": "2013-05-02", "close": 3.04005849, "volume": 1992587.0}, {"date": "2013-05-03", "close": 3.0656052, "volume": 1360462.0}, {"date": "2013-05-06", "close": 3.04005849, "volume": 1910658.0}, {"date": "2013-05-07", "close": 3.0656052, "volume": 1385695.0}, {"date": "2013-05-08", "close": 3.10818305, "volume": 3081218.0}, {"date": "2013-05-09", "close": 3.12521419, "volume": 3996873.0}, {"date": "2013-05-10", "close": 3.0656052, "volume": 1922368.0}, {"date": "2013-05-13", "close": 3.14224533, "volume": 1803328.0}, {"date": "2013-05-14", "close": 3.04857406, "volume": 2288648.0}, {"date": "2013-05-15", "close": 3.02302735, "volume": 2454904.0}, {"date": "2013-05-16", "close": 2.9804495, "volume": 2589511.0}, {"date": "2013-05-17", "close": 2.9804495, "volume": 1532553.0}, {"date": "2013-05-20", "close": 2.98896507, "volume": 2000768.0}, {"date": "2013-05-21", "close": 2.93787165, "volume": 4552149.0}, {"date": "2013-05-22", "close": 2.92935608, "volume": 2746085.0}, {"date": "2013-05-23", "close": 2.92935608, "volume": 1989721.0}, {"date": "2013-05-24", "close": 2.58021771, "volume": 119647453.0}, {"date": "2013-05-27", "close": 2.58021771, "volume": 6882960.0}, {"date": "2013-05-28", "close": 2.54615543, "volume": 17512567.0}, {"date": "2013-05-29", "close": 2.52912429, "volume": 14532272.0}, {"date": "2013-05-30", "close": 2.50357758, "volume": 15686614.0}, {"date": "2013-05-31", "close": 2.51209315, "volume": 16680119.0}, {"date": "2013-06-03", "close": 2.42693745, "volume": 6531724.0}, {"date": "2013-06-04", "close": 2.42693745, "volume": 7418249.0}, {"date": "2013-06-05", "close": 2.40139074, "volume": 7491774.0}, {"date": "2013-06-06", "close": 2.39287517, "volume": 5349351.0}, {"date": "2013-06-07", "close": 2.42693745, "volume": 6308838.0}, {"date": "2013-06-11", "close": 2.46099973, "volume": 4419119.0}, {"date": "2013-06-12", "close": 2.48654644, "volume": 13217778.0}, {"date": "2013-06-13", "close": 2.43545302, "volume": 8039081.0}, {"date": "2013-06-14", "close": 2.53763986, "volume": 3357938.0}, {"date": "2013-06-17", "close": 2.56318657, "volume": 4481133.0}, {"date": "2013-06-18", "close": 2.58873328, "volume": 4479793.0}, {"date": "2013-06-19", "close": 2.6398267, "volume": 4835696.0}, {"date": "2013-06-20", "close": 2.61427999, "volume": 4576630.0}, {"date": "2013-06-21", "close": 2.59724885, "volume": 5139644.0}, {"date": "2013-06-24", "close": 2.54615543, "volume": 2995917.0}, {"date": "2013-06-25", "close": 2.57170214, "volume": 3696081.0}, {"date": "2013-06-26", "close": 2.59724885, "volume": 2344868.0}, {"date": "2013-06-27", "close": 2.60576442, "volume": 3712591.0}, {"date": "2013-06-28", "close": 2.60576442, "volume": 5957116.0}, {"date": "2013-07-01", "close": 2.58873328, "volume": 5429708.0}, {"date": "2013-07-02", "close": 2.59724885, "volume": 11231835.0}, {"date": "2013-07-03", "close": 2.58873328, "volume": 6051212.0}, {"date": "2013-07-04", "close": 2.47803087, "volume": 4673772.0}, {"date": "2013-07-05", "close": 2.35029732, "volume": 27993802.0}, {"date": "2013-07-08", "close": 2.40990631, "volume": 11272070.0}, {"date": "2013-07-09", "close": 2.43545302, "volume": 5504005.0}, {"date": "2013-07-10", "close": 2.40990631, "volume": 23952885.0}, {"date": "2013-07-11", "close": 2.41842188, "volume": 4101775.0}, {"date": "2013-07-12", "close": 2.40139074, "volume": 17383048.0}, {"date": "2013-07-15", "close": 2.40139074, "volume": 1773542.0}, {"date": "2013-07-16", "close": 2.3843596, "volume": 4125363.0}, {"date": "2013-07-17", "close": 2.35881289, "volume": 2706947.0}, {"date": "2013-07-18", "close": 2.3843596, "volume": 3997722.0}, {"date": "2013-07-19", "close": 2.30771947, "volume": 6375727.0}, {"date": "2013-07-22", "close": 2.30771947, "volume": 7640488.0}, {"date": "2013-07-23", "close": 2.29068833, "volume": 2899201.0}, {"date": "2013-07-24", "close": 2.31623504, "volume": 6841585.0}, {"date": "2013-07-25", "close": 2.23107934, "volume": 5409733.0}, {"date": "2013-07-26", "close": 2.29068833, "volume": 10517425.0}, {"date": "2013-07-29", "close": 2.25662605, "volume": 2699308.0}, {"date": "2013-07-30", "close": 2.2140482, "volume": 2533491.0}, {"date": "2013-07-31", "close": 2.23107934, "volume": 5179862.0}, {"date": "2013-08-01", "close": 2.23959491, "volume": 5282331.0}, {"date": "2013-08-02", "close": 2.25662605, "volume": 4851264.0}, {"date": "2013-08-05", "close": 2.24811048, "volume": 2877961.0}, {"date": "2013-08-06", "close": 2.23107934, "volume": 3587053.0}, {"date": "2013-08-07", "close": 2.15443921, "volume": 4923739.0}, {"date": "2013-08-08", "close": 2.16295478, "volume": 6877780.0}, {"date": "2013-08-09", "close": 2.16295478, "volume": 5889716.0}, {"date": "2013-08-12", "close": 2.19701706, "volume": 2716578.0}, {"date": "2013-08-13", "close": 2.17998592, "volume": 3322951.0}, {"date": "2013-08-14", "close": 2.17147035, "volume": 5931005.0}, {"date": "2013-08-15", "close": 2.25662605, "volume": 9475356.0}, {"date": "2013-08-16", "close": 2.28217276, "volume": 4011371.0}, {"date": "2013-08-19", "close": 2.2992039, "volume": 1964243.0}, {"date": "2013-08-20", "close": 2.27365719, "volume": 2205224.0}, {"date": "2013-08-21", "close": 2.31623504, "volume": 3018151.0}, {"date": "2013-08-22", "close": 2.34178175, "volume": 4936897.0}, {"date": "2013-08-23", "close": 2.35881289, "volume": 2895825.0}, {"date": "2013-08-26", "close": 2.3843596, "volume": 3665019.0}, {"date": "2013-08-27", "close": 2.2992039, "volume": 4108719.0}, {"date": "2013-08-28", "close": 2.34178175, "volume": 3854966.0}, {"date": "2013-08-29", "close": 2.25662605, "volume": 2549912.0}, {"date": "2013-08-30", "close": 2.2992039, "volume": 2919608.0}, {"date": "2013-09-02", "close": 2.34178175, "volume": 2272097.0}, {"date": "2013-09-03", "close": 2.33326618, "volume": 1044948.0}, {"date": "2013-09-04", "close": 2.31623504, "volume": 2612999.0}, {"date": "2013-09-05", "close": 2.29068833, "volume": 1978532.0}, {"date": "2013-09-06", "close": 2.26514162, "volume": 2672345.0}, {"date": "2013-09-09", "close": 2.33326618, "volume": 1627592.0}, {"date": "2013-09-10", "close": 2.29068833, "volume": 2638420.0}, {"date": "2013-09-11", "close": 2.35029732, "volume": 2464311.0}, {"date": "2013-09-12", "close": 2.3843596, "volume": 3018492.0}, {"date": "2013-09-13", "close": 2.32475061, "volume": 1624619.0}, {"date": "2013-09-16", "close": 2.32475061, "volume": 2192179.0}, {"date": "2013-09-17", "close": 2.2992039, "volume": 1480606.0}, {"date": "2013-09-18", "close": 2.2992039, "volume": 2424083.0}, {"date": "2013-09-19", "close": 2.33326618, "volume": 4168530.0}, {"date": "2013-09-20", "close": 2.30771947, "volume": 2189139.0}, {"date": "2013-09-23", "close": 2.2992039, "volume": 1829809.0}, {"date": "2013-09-24", "close": 2.33326618, "volume": 1831605.0}, {"date": "2013-09-25", "close": 2.30771947, "volume": 1707425.0}, {"date": "2013-09-26", "close": 2.32475061, "volume": 1099643.0}, {"date": "2013-09-27", "close": 2.33326618, "volume": 1106258.0}, {"date": "2013-09-30", "close": 2.36732846, "volume": 3996430.0}, {"date": "2013-10-01", "close": 2.28217276, "volume": 3224764.0}, {"date": "2013-10-02", "close": 2.33326618, "volume": 5955676.0}, {"date": "2013-10-03", "close": 2.35029732, "volume": 1464666.0}, {"date": "2013-10-04", "close": 2.33326618, "volume": 1168470.0}, {"date": "2013-10-07", "close": 2.30771947, "volume": 1291109.0}, {"date": "2013-10-08", "close": 2.33326618, "volume": 2318737.0}, {"date": "2013-10-09", "close": 2.2992039, "volume": 2141575.0}, {"date": "2013-10-10", "close": 2.29068833, "volume": 1791763.0}, {"date": "2013-10-11", "close": 2.30771947, "volume": 2702359.0}, {"date": "2013-10-14", "close": 2.31623504, "volume": 1195286.0}, {"date": "2013-10-15", "close": 2.20553263, "volume": 6630769.0}, {"date": "2013-10-16", "close": 2.17998592, "volume": 3105592.0}, {"date": "2013-10-17", "close": 2.23107934, "volume": 5018715.0}, {"date": "2013-10-18", "close": 2.27365719, "volume": 1728817.0}, {"date": "2013-10-21", "close": 2.28217276, "volume": 1455073.0}, {"date": "2013-10-22", "close": 2.26514162, "volume": 1684954.0}, {"date": "2013-10-23", "close": 2.24811048, "volume": 2032142.0}, {"date": "2013-10-24", "close": 2.26514162, "volume": 931339.0}, {"date": "2013-10-25", "close": 2.25662605, "volume": 1942968.0}, {"date": "2013-10-28", "close": 2.29068833, "volume": 6012894.0}, {"date": "2013-10-29", "close": 2.23107934, "volume": 2501901.0}, {"date": "2013-10-30", "close": 2.25662605, "volume": 2545646.0}, {"date": "2013-10-31", "close": 2.25662605, "volume": 2024998.0}, {"date": "2013-11-01", "close": 2.23959491, "volume": 852006.0}, {"date": "2013-11-04", "close": 2.24811048, "volume": 1338407.0}, {"date": "2013-11-05", "close": 2.24811048, "volume": 1030199.0}, {"date": "2013-11-06", "close": 2.19701706, "volume": 3354951.0}, {"date": "2013-11-07", "close": 2.17147035, "volume": 2808431.0}, {"date": "2013-11-08", "close": 2.08631465, "volume": 13897245.0}, {"date": "2013-11-11", "close": 2.09483022, "volume": 4986202.0}, {"date": "2013-11-12", "close": 2.08631465, "volume": 5550751.0}, {"date": "2013-11-13", "close": 2.05225237, "volume": 3106814.0}, {"date": "2013-11-14", "close": 2.06928351, "volume": 2444664.0}, {"date": "2013-11-15", "close": 2.14592364, "volume": 4603496.0}, {"date": "2013-11-18", "close": 2.1288925, "volume": 2197932.0}, {"date": "2013-11-19", "close": 2.1288925, "volume": 4425653.0}, {"date": "2013-11-20", "close": 2.14592364, "volume": 3005368.0}, {"date": "2013-11-21", "close": 2.16295478, "volume": 2851905.0}, {"date": "2013-11-22", "close": 2.22256377, "volume": 2804478.0}, {"date": "2013-11-25", "close": 2.18850149, "volume": 3919153.0}, {"date": "2013-11-26", "close": 2.14592364, "volume": 4298880.0}, {"date": "2013-11-27", "close": 2.14592364, "volume": 2702715.0}, {"date": "2013-11-28", "close": 2.17147035, "volume": 1163442.0}, {"date": "2013-11-29", "close": 2.14592364, "volume": 1359622.0}, {"date": "2013-12-02", "close": 2.14592364, "volume": 2389544.0}, {"date": "2013-12-03", "close": 2.09483022, "volume": 2472576.0}, {"date": "2013-12-04", "close": 2.06928351, "volume": 2906514.0}, {"date": "2013-12-05", "close": 2.03522123, "volume": 6113841.0}, {"date": "2013-12-06", "close": 2.01819009, "volume": 2352885.0}, {"date": "2013-12-09", "close": 2.0437368, "volume": 5514211.0}, {"date": "2013-12-10", "close": 2.00115895, "volume": 8102981.0}, {"date": "2013-12-11", "close": 1.98412781, "volume": 6715252.0}, {"date": "2013-12-12", "close": 1.95006553, "volume": 5327818.0}, {"date": "2013-12-13", "close": 1.9585811, "volume": 3602655.0}, {"date": "2013-12-16", "close": 1.98412781, "volume": 3453751.0}, {"date": "2013-12-17", "close": 1.97561224, "volume": 6217788.0}, {"date": "2013-12-18", "close": 1.95006553, "volume": 6215946.0}, {"date": "2013-12-19", "close": 1.95006553, "volume": 4115851.0}, {"date": "2013-12-20", "close": 1.9585811, "volume": 3431136.0}, {"date": "2013-12-23", "close": 2.07779908, "volume": 2961525.0}, {"date": "2013-12-24", "close": 2.10334579, "volume": 1441360.0}, {"date": "2013-12-27", "close": 2.11186136, "volume": 1061590.0}, {"date": "2013-12-30", "close": 2.11186136, "volume": 1341959.0}, {"date": "2013-12-31", "close": 2.09483022, "volume": 623871.0}, {"date": "2014-01-02", "close": 2.15443921, "volume": 936689.0}, {"date": "2014-01-03", "close": 2.1288925, "volume": 1253577.0}, {"date": "2014-01-06", "close": 2.1288925, "volume": 994745.0}, {"date": "2014-01-07", "close": 2.14592364, "volume": 3179186.0}, {"date": "2014-01-08", "close": 2.20553263, "volume": 4291064.0}, {"date": "2014-01-09", "close": 2.20553263, "volume": 2077186.0}, {"date": "2014-01-10", "close": 2.14592364, "volume": 1890654.0}, {"date": "2014-01-13", "close": 2.17147035, "volume": 1294997.0}, {"date": "2014-01-14", "close": 2.11186136, "volume": 2520725.0}, {"date": "2014-01-15", "close": 2.06928351, "volume": 3570125.0}, {"date": "2014-01-16", "close": 2.09483022, "volume": 3043243.0}, {"date": "2014-01-17", "close": 2.06928351, "volume": 936105.0}, {"date": "2014-01-20", "close": 2.02670566, "volume": 1262157.0}, {"date": "2014-01-21", "close": 2.08631465, "volume": 1404136.0}, {"date": "2014-01-22", "close": 2.08631465, "volume": 2124769.0}, {"date": "2014-01-23", "close": 2.05225237, "volume": 2091108.0}, {"date": "2014-01-24", "close": 2.05225237, "volume": 2107424.0}, {"date": "2014-01-28", "close": 2.01819009, "volume": 2661600.0}, {"date": "2014-01-29", "close": 2.01819009, "volume": 1282769.0}, {"date": "2014-01-30", "close": 2.01819009, "volume": 1561077.0}, {"date": "2014-01-31", "close": 2.00967452, "volume": 1528317.0}, {"date": "2014-02-03", "close": 1.98412781, "volume": 1343978.0}, {"date": "2014-02-04", "close": 1.97561224, "volume": 3501446.0}, {"date": "2014-02-05", "close": 1.85639426, "volume": 6728556.0}, {"date": "2014-02-06", "close": 1.97561224, "volume": 5592761.0}, {"date": "2014-02-07", "close": 2.02670566, "volume": 3872013.0}, {"date": "2014-02-10", "close": 2.01819009, "volume": 3599251.0}, {"date": "2014-02-11", "close": 2.02670566, "volume": 2783679.0}, {"date": "2014-02-12", "close": 2.01819009, "volume": 2900250.0}, {"date": "2014-02-13", "close": 2.06928351, "volume": 2495751.0}, {"date": "2014-02-14", "close": 2.08631465, "volume": 1462025.0}, {"date": "2014-02-17", "close": 2.12037693, "volume": 2162159.0}, {"date": "2014-02-18", "close": 2.12037693, "volume": 2882246.0}, {"date": "2014-02-19", "close": 2.15443921, "volume": 4034425.0}, {"date": "2014-02-20", "close": 2.10334579, "volume": 2524635.0}, {"date": "2014-02-21", "close": 2.1288925, "volume": 2440363.0}, {"date": "2014-02-24", "close": 2.14592364, "volume": 3700103.0}, {"date": "2014-02-25", "close": 2.20553263, "volume": 3724368.0}, {"date": "2014-02-26", "close": 2.20553263, "volume": 1978932.0}, {"date": "2014-02-27", "close": 2.2140482, "volume": 2083762.0}, {"date": "2014-02-28", "close": 2.26514162, "volume": 4964943.0}, {"date": "2014-03-03", "close": 2.2992039, "volume": 3591091.0}, {"date": "2014-03-04", "close": 2.29068833, "volume": 5094818.0}, {"date": "2014-03-05", "close": 2.36732846, "volume": 10149956.0}, {"date": "2014-03-06", "close": 2.27365719, "volume": 8059190.0}, {"date": "2014-03-07", "close": 2.26514162, "volume": 3304004.0}, {"date": "2014-03-10", "close": 2.25662605, "volume": 2911938.0}, {"date": "2014-03-11", "close": 2.20553263, "volume": 5047486.0}, {"date": "2014-03-12", "close": 2.17998592, "volume": 3905724.0}, {"date": "2014-03-13", "close": 2.17147035, "volume": 2693472.0}, {"date": "2014-03-14", "close": 2.08631465, "volume": 3715529.0}, {"date": "2014-03-17", "close": 2.08631465, "volume": 2056832.0}, {"date": "2014-03-18", "close": 2.10334579, "volume": 3725870.0}, {"date": "2014-03-19", "close": 2.06076794, "volume": 4402386.0}, {"date": "2014-03-20", "close": 2.05225237, "volume": 4718741.0}, {"date": "2014-03-21", "close": 2.0437368, "volume": 5490769.0}, {"date": "2014-03-24", "close": 2.00967452, "volume": 3944432.0}, {"date": "2014-03-25", "close": 2.00967452, "volume": 3587738.0}, {"date": "2014-03-26", "close": 2.0437368, "volume": 4751724.0}, {"date": "2014-03-27", "close": 2.0437368, "volume": 4425657.0}, {"date": "2014-03-28", "close": 2.09483022, "volume": 4112816.0}, {"date": "2014-03-31", "close": 2.08631465, "volume": 3149826.0}, {"date": "2014-04-01", "close": 2.11186136, "volume": 4492747.0}, {"date": "2014-04-02", "close": 2.06076794, "volume": 4886535.0}, {"date": "2014-04-03", "close": 2.02670566, "volume": 3079181.0}, {"date": "2014-04-04", "close": 2.00967452, "volume": 4779249.0}, {"date": "2014-04-07", "close": 1.98412781, "volume": 2203750.0}, {"date": "2014-04-08", "close": 2.00967452, "volume": 3210713.0}, {"date": "2014-04-09", "close": 2.06928351, "volume": 4942879.0}, {"date": "2014-04-10", "close": 2.05225237, "volume": 3067830.0}, {"date": "2014-04-11", "close": 2.2992039, "volume": 16933319.0}, {"date": "2014-04-14", "close": 2.35029732, "volume": 8459286.0}, {"date": "2014-04-15", "close": 2.25662605, "volume": 5905283.0}, {"date": "2014-04-16", "close": 2.36732846, "volume": 16576131.0}, {"date": "2014-04-17", "close": 2.37584403, "volume": 7082966.0}, {"date": "2014-04-22", "close": 2.33326618, "volume": 2887392.0}, {"date": "2014-04-23", "close": 2.37584403, "volume": 4746500.0}, {"date": "2014-04-24", "close": 2.40139074, "volume": 3845959.0}, {"date": "2014-04-28", "close": 2.43545302, "volume": 4996240.0}, {"date": "2014-04-29", "close": 2.39287517, "volume": 5544850.0}, {"date": "2014-04-30", "close": 2.40139074, "volume": 6009644.0}, {"date": "2014-05-01", "close": 2.33326618, "volume": 3852096.0}, {"date": "2014-05-02", "close": 2.35029732, "volume": 3971453.0}, {"date": "2014-05-05", "close": 2.3843596, "volume": 3087385.0}, {"date": "2014-05-06", "close": 2.3843596, "volume": 1759269.0}, {"date": "2014-05-07", "close": 2.36732846, "volume": 5657633.0}, {"date": "2014-05-08", "close": 2.47803087, "volume": 6981817.0}, {"date": "2014-05-09", "close": 2.46099973, "volume": 2776873.0}, {"date": "2014-05-12", "close": 2.43545302, "volume": 4377577.0}, {"date": "2014-05-13", "close": 2.46099973, "volume": 5365033.0}, {"date": "2014-05-14", "close": 2.44396859, "volume": 3489856.0}, {"date": "2014-05-15", "close": 2.46099973, "volume": 5482240.0}, {"date": "2014-05-16", "close": 2.4695153, "volume": 6225850.0}, {"date": "2014-05-19", "close": 2.4695153, "volume": 5446167.0}, {"date": "2014-05-20", "close": 2.48654644, "volume": 7864338.0}, {"date": "2014-05-21", "close": 2.4695153, "volume": 6849648.0}, {"date": "2014-05-22", "close": 2.50357758, "volume": 5845125.0}, {"date": "2014-05-23", "close": 2.46099973, "volume": 6439531.0}, {"date": "2014-05-26", "close": 2.45248416, "volume": 4002742.0}, {"date": "2014-05-27", "close": 2.41842188, "volume": 3450701.0}, {"date": "2014-05-28", "close": 2.40139074, "volume": 7601711.0}, {"date": "2014-05-29", "close": 2.40139074, "volume": 5585881.0}, {"date": "2014-05-30", "close": 2.41842188, "volume": 100109584.0}, {"date": "2014-06-02", "close": 2.42693745, "volume": 3208980.0}, {"date": "2014-06-03", "close": 2.3843596, "volume": 5047484.0}, {"date": "2014-06-04", "close": 2.34178175, "volume": 5175049.0}, {"date": "2014-06-05", "close": 2.33326618, "volume": 4064709.0}, {"date": "2014-06-06", "close": 2.32475061, "volume": 4078200.0}, {"date": "2014-06-10", "close": 2.30771947, "volume": 2485754.0}, {"date": "2014-06-11", "close": 2.29068833, "volume": 1953188.0}, {"date": "2014-06-12", "close": 2.36732846, "volume": 4092067.0}, {"date": "2014-06-13", "close": 2.35881289, "volume": 6662209.0}, {"date": "2014-06-16", "close": 2.53763986, "volume": 12183416.0}, {"date": "2014-06-17", "close": 2.60576442, "volume": 22298735.0}, {"date": "2014-06-18", "close": 2.60576442, "volume": 14310912.0}, {"date": "2014-06-19", "close": 2.64834227, "volume": 8290959.0}, {"date": "2014-06-20", "close": 2.62279556, "volume": 7058911.0}, {"date": "2014-06-23", "close": 2.69092012, "volume": 11249883.0}, {"date": "2014-06-24", "close": 2.70795126, "volume": 5806460.0}, {"date": "2014-06-25", "close": 2.71646683, "volume": 3516035.0}, {"date": "2014-06-26", "close": 2.7249824, "volume": 4396561.0}, {"date": "2014-06-27", "close": 2.71646683, "volume": 4593161.0}, {"date": "2014-06-30", "close": 2.67388898, "volume": 5080227.0}, {"date": "2014-07-01", "close": 2.67388898, "volume": 2271908.0}, {"date": "2014-07-02", "close": 2.68240455, "volume": 5640631.0}, {"date": "2014-07-03", "close": 2.69092012, "volume": 2969754.0}, {"date": "2014-07-04", "close": 2.69943569, "volume": 858240.0}, {"date": "2014-07-07", "close": 2.74201354, "volume": 4369060.0}, {"date": "2014-07-08", "close": 2.74201354, "volume": 2258155.0}, {"date": "2014-07-09", "close": 2.68240455, "volume": 3504199.0}, {"date": "2014-07-10", "close": 2.73349797, "volume": 5111868.0}, {"date": "2014-07-11", "close": 2.68240455, "volume": 6223686.0}, {"date": "2014-07-14", "close": 2.67388898, "volume": 1719001.0}, {"date": "2014-07-15", "close": 2.69092012, "volume": 1938589.0}, {"date": "2014-07-16", "close": 2.69943569, "volume": 2517565.0}, {"date": "2014-07-17", "close": 2.66537341, "volume": 2431565.0}, {"date": "2014-07-18", "close": 2.69943569, "volume": 3762671.0}, {"date": "2014-07-21", "close": 2.71646683, "volume": 2205506.0}, {"date": "2014-07-22", "close": 2.74201354, "volume": 1829321.0}, {"date": "2014-07-23", "close": 2.75904468, "volume": 2699926.0}, {"date": "2014-07-24", "close": 2.80162253, "volume": 3264012.0}, {"date": "2014-07-25", "close": 2.77607582, "volume": 4204376.0}, {"date": "2014-07-28", "close": 2.77607582, "volume": 1094869.0}, {"date": "2014-07-29", "close": 2.79310696, "volume": 1573877.0}, {"date": "2014-07-30", "close": 2.82716924, "volume": 2621664.0}, {"date": "2014-07-31", "close": 2.84420038, "volume": 2611786.0}, {"date": "2014-08-01", "close": 2.77607582, "volume": 2347289.0}, {"date": "2014-08-04", "close": 2.78459139, "volume": 1216209.0}, {"date": "2014-08-05", "close": 2.75052911, "volume": 4256419.0}, {"date": "2014-08-06", "close": 2.78459139, "volume": 2913376.0}, {"date": "2014-08-07", "close": 2.76756025, "volume": 5487195.0}, {"date": "2014-08-08", "close": 2.69943569, "volume": 4093471.0}, {"date": "2014-08-11", "close": 2.69092012, "volume": 1859927.0}, {"date": "2014-08-12", "close": 2.7249824, "volume": 2431858.0}, {"date": "2014-08-13", "close": 2.8101381, "volume": 13488392.0}, {"date": "2014-08-14", "close": 2.69092012, "volume": 10044401.0}, {"date": "2014-08-15", "close": 2.71646683, "volume": 8433704.0}, {"date": "2014-08-18", "close": 2.70795126, "volume": 4350136.0}, {"date": "2014-08-19", "close": 2.7249824, "volume": 7592862.0}, {"date": "2014-08-20", "close": 2.71646683, "volume": 4200730.0}, {"date": "2014-08-21", "close": 2.75052911, "volume": 5018831.0}, {"date": "2014-08-22", "close": 2.68240455, "volume": 15740669.0}, {"date": "2014-08-25", "close": 2.68240455, "volume": 1856005.0}, {"date": "2014-08-26", "close": 2.69943569, "volume": 1878120.0}, {"date": "2014-08-27", "close": 2.68240455, "volume": 2524837.0}, {"date": "2014-08-28", "close": 2.71646683, "volume": 3389174.0}, {"date": "2014-08-29", "close": 2.69092012, "volume": 5606024.0}, {"date": "2014-09-01", "close": 2.69092012, "volume": 1468100.0}, {"date": "2014-09-02", "close": 2.71646683, "volume": 1325815.0}, {"date": "2014-09-03", "close": 2.68240455, "volume": 1960952.0}, {"date": "2014-09-04", "close": 2.65685784, "volume": 3991268.0}, {"date": "2014-09-05", "close": 2.6398267, "volume": 1536335.0}, {"date": "2014-09-08", "close": 2.62279556, "volume": 1069895.0}, {"date": "2014-09-09", "close": 2.68240455, "volume": 2218241.0}, {"date": "2014-09-10", "close": 2.74201354, "volume": 7682740.0}, {"date": "2014-09-11", "close": 2.75052911, "volume": 3709782.0}, {"date": "2014-09-12", "close": 2.7249824, "volume": 1645024.0}, {"date": "2014-09-15", "close": 2.75904468, "volume": 2413047.0}, {"date": "2014-09-16", "close": 2.75052911, "volume": 4404773.0}, {"date": "2014-09-17", "close": 2.69943569, "volume": 3665008.0}, {"date": "2014-09-18", "close": 2.78459139, "volume": 4599368.0}, {"date": "2014-09-19", "close": 2.77607582, "volume": 2315692.0}, {"date": "2014-09-22", "close": 2.78459139, "volume": 2045861.0}, {"date": "2014-09-23", "close": 2.81865367, "volume": 5115655.0}, {"date": "2014-09-24", "close": 2.77607582, "volume": 1689833.0}, {"date": "2014-09-25", "close": 2.8101381, "volume": 8896264.0}, {"date": "2014-09-26", "close": 2.81865367, "volume": 3139174.0}, {"date": "2014-09-29", "close": 2.82716924, "volume": 3102937.0}, {"date": "2014-09-30", "close": 2.79310696, "volume": 2901751.0}, {"date": "2014-10-01", "close": 2.8101381, "volume": 3819446.0}, {"date": "2014-10-02", "close": 2.87826266, "volume": 3443974.0}, {"date": "2014-10-03", "close": 2.84420038, "volume": 5040330.0}, {"date": "2014-10-06", "close": 2.85271595, "volume": 1526256.0}, {"date": "2014-10-07", "close": 2.84420038, "volume": 4866806.0}, {"date": "2014-10-08", "close": 2.81865367, "volume": 4861127.0}, {"date": "2014-10-09", "close": 2.84420038, "volume": 2925275.0}, {"date": "2014-10-10", "close": 2.87826266, "volume": 4070681.0}, {"date": "2014-10-13", "close": 2.86123152, "volume": 5366938.0}, {"date": "2014-10-14", "close": 2.88677823, "volume": 8521216.0}, {"date": "2014-10-15", "close": 3.01451178, "volume": 7169486.0}, {"date": "2014-10-16", "close": 3.01451178, "volume": 10606067.0}, {"date": "2014-10-17", "close": 3.04005849, "volume": 6537673.0}, {"date": "2014-10-20", "close": 3.04857406, "volume": 2106229.0}, {"date": "2014-10-21", "close": 3.05708963, "volume": 5347102.0}, {"date": "2014-10-22", "close": 3.05708963, "volume": 7212224.0}, {"date": "2014-10-23", "close": 2.99748064, "volume": 4757851.0}, {"date": "2014-10-24", "close": 2.98896507, "volume": 5934224.0}, {"date": "2014-10-27", "close": 3.00599621, "volume": 5999344.0}, {"date": "2014-10-28", "close": 3.00599621, "volume": 4575011.0}, {"date": "2014-10-29", "close": 3.01451178, "volume": 5363401.0}, {"date": "2014-10-30", "close": 3.20185432, "volume": 12911623.0}, {"date": "2014-10-31", "close": 3.2359166, "volume": 14722198.0}, {"date": "2014-11-03", "close": 3.28701002, "volume": 14456855.0}, {"date": "2014-11-04", "close": 3.35513458, "volume": 6389457.0}, {"date": "2014-11-05", "close": 3.35513458, "volume": 6363610.0}, {"date": "2014-11-06", "close": 3.34661901, "volume": 3651080.0}, {"date": "2014-11-07", "close": 3.37216572, "volume": 4871006.0}, {"date": "2014-11-10", "close": 3.38919686, "volume": 5104799.0}, {"date": "2014-11-11", "close": 3.406228, "volume": 3009373.0}, {"date": "2014-11-12", "close": 3.38919686, "volume": 2233419.0}, {"date": "2014-11-13", "close": 3.41474357, "volume": 5495046.0}, {"date": "2014-11-14", "close": 3.43177471, "volume": 3024103.0}, {"date": "2014-11-17", "close": 3.38068129, "volume": 2629420.0}, {"date": "2014-11-18", "close": 3.35513458, "volume": 3761943.0}, {"date": "2014-11-19", "close": 3.35513458, "volume": 3311213.0}, {"date": "2014-11-20", "close": 3.22740103, "volume": 4977330.0}, {"date": "2014-11-21", "close": 3.2359166, "volume": 3916761.0}, {"date": "2014-11-24", "close": 3.21036989, "volume": 3272998.0}, {"date": "2014-11-25", "close": 3.19333875, "volume": 5376674.0}, {"date": "2014-11-26", "close": 3.16779204, "volume": 5642832.0}, {"date": "2014-11-27", "close": 3.1507609, "volume": 14249401.0}, {"date": "2014-11-28", "close": 3.12521419, "volume": 2295974.0}, {"date": "2014-12-01", "close": 3.09115191, "volume": 2977872.0}, {"date": "2014-12-02", "close": 3.13372976, "volume": 3905203.0}, {"date": "2014-12-03", "close": 3.17630761, "volume": 4770368.0}, {"date": "2014-12-04", "close": 3.15927647, "volume": 2615038.0}, {"date": "2014-12-05", "close": 3.14224533, "volume": 2571436.0}, {"date": "2014-12-08", "close": 3.13372976, "volume": 2565969.0}, {"date": "2014-12-09", "close": 3.13372976, "volume": 5500151.0}, {"date": "2014-12-10", "close": 3.10818305, "volume": 2925437.0}, {"date": "2014-12-11", "close": 3.09966748, "volume": 6609219.0}, {"date": "2014-12-12", "close": 3.12521419, "volume": 3858974.0}, {"date": "2014-12-15", "close": 3.10818305, "volume": 1880821.0}, {"date": "2014-12-16", "close": 3.14224533, "volume": 3525105.0}, {"date": "2014-12-17", "close": 3.09966748, "volume": 4656739.0}, {"date": "2014-12-18", "close": 3.04857406, "volume": 5943154.0}, {"date": "2014-12-19", "close": 3.14224533, "volume": 4995376.0}, {"date": "2014-12-22", "close": 3.19333875, "volume": 5249031.0}, {"date": "2014-12-23", "close": 3.24443217, "volume": 2054257.0}, {"date": "2014-12-24", "close": 3.24443217, "volume": 1404981.0}, {"date": "2014-12-29", "close": 3.30404116, "volume": 1362339.0}, {"date": "2014-12-30", "close": 3.20185432, "volume": 1686649.0}, {"date": "2014-12-31", "close": 3.22740103, "volume": 529632.0}, {"date": "2015-01-02", "close": 3.25294774, "volume": 1378449.0}, {"date": "2015-01-05", "close": 3.21888546, "volume": 2100984.0}, {"date": "2015-01-06", "close": 3.25294774, "volume": 2460317.0}, {"date": "2015-01-07", "close": 3.21036989, "volume": 1860191.0}, {"date": "2015-01-08", "close": 3.24443217, "volume": 3875692.0}, {"date": "2015-01-09", "close": 3.18482318, "volume": 4735423.0}, {"date": "2015-01-12", "close": 3.22740103, "volume": 3466690.0}, {"date": "2015-01-13", "close": 3.2359166, "volume": 2199437.0}, {"date": "2015-01-14", "close": 3.2359166, "volume": 2932575.0}, {"date": "2015-01-15", "close": 3.2359166, "volume": 2887606.0}, {"date": "2015-01-16", "close": 3.12521419, "volume": 1730528.0}, {"date": "2015-01-19", "close": 3.03154292, "volume": 2837749.0}, {"date": "2015-01-20", "close": 2.97193393, "volume": 3738276.0}, {"date": "2015-01-21", "close": 3.1507609, "volume": 5065138.0}, {"date": "2015-01-22", "close": 3.2359166, "volume": 8125364.0}, {"date": "2015-01-23", "close": 3.35513458, "volume": 4202796.0}, {"date": "2015-01-27", "close": 3.46583699, "volume": 3202335.0}, {"date": "2015-01-28", "close": 3.38068129, "volume": 5219095.0}, {"date": "2015-01-29", "close": 3.406228, "volume": 3722871.0}, {"date": "2015-01-30", "close": 3.44880585, "volume": 3125888.0}, {"date": "2015-02-02", "close": 3.43177471, "volume": 2737383.0}, {"date": "2015-02-03", "close": 3.60208611, "volume": 6751119.0}, {"date": "2015-02-04", "close": 3.52544598, "volume": 6372674.0}, {"date": "2015-02-05", "close": 3.70427295, "volume": 6986592.0}, {"date": "2015-02-06", "close": 3.73833523, "volume": 6488612.0}, {"date": "2015-02-09", "close": 3.73833523, "volume": 5937076.0}, {"date": "2015-02-10", "close": 3.84903764, "volume": 7269580.0}, {"date": "2015-02-11", "close": 3.78091308, "volume": 3399784.0}, {"date": "2015-02-12", "close": 3.71278852, "volume": 7363583.0}, {"date": "2015-02-13", "close": 3.73833523, "volume": 3533652.0}, {"date": "2015-02-16", "close": 3.6616951, "volume": 3877339.0}, {"date": "2015-02-17", "close": 3.6616951, "volume": 4072029.0}, {"date": "2015-02-18", "close": 3.69575738, "volume": 4405460.0}, {"date": "2015-02-19", "close": 3.7468508, "volume": 5773307.0}, {"date": "2015-02-20", "close": 3.75536637, "volume": 2868257.0}, {"date": "2015-02-23", "close": 3.77239751, "volume": 1939012.0}, {"date": "2015-02-24", "close": 3.78091308, "volume": 5228411.0}, {"date": "2015-02-25", "close": 3.76388194, "volume": 2506914.0}, {"date": "2015-02-26", "close": 3.69575738, "volume": 1716260.0}, {"date": "2015-02-27", "close": 3.72981966, "volume": 3089294.0}, {"date": "2015-03-02", "close": 3.71278852, "volume": 1919544.0}, {"date": "2015-03-03", "close": 3.77239751, "volume": 8332390.0}, {"date": "2015-03-04", "close": 3.7468508, "volume": 3404073.0}, {"date": "2015-03-05", "close": 3.68724181, "volume": 4575119.0}, {"date": "2015-03-06", "close": 3.73833523, "volume": 1899929.0}, {"date": "2015-03-09", "close": 3.7468508, "volume": 1958218.0}, {"date": "2015-03-10", "close": 3.7468508, "volume": 2290150.0}, {"date": "2015-03-11", "close": 3.84052207, "volume": 4856493.0}, {"date": "2015-03-12", "close": 3.89161549, "volume": 8650312.0}, {"date": "2015-03-13", "close": 3.87458435, "volume": 2155604.0}, {"date": "2015-03-16", "close": 3.8320065, "volume": 1328105.0}, {"date": "2015-03-17", "close": 3.77239751, "volume": 2030777.0}, {"date": "2015-03-18", "close": 3.78942865, "volume": 2732142.0}, {"date": "2015-03-19", "close": 3.84052207, "volume": 3266418.0}, {"date": "2015-03-20", "close": 3.8320065, "volume": 2926220.0}, {"date": "2015-03-23", "close": 3.75536637, "volume": 2896589.0}, {"date": "2015-03-24", "close": 3.80645979, "volume": 3004567.0}, {"date": "2015-03-25", "close": 3.76388194, "volume": 2808742.0}, {"date": "2015-03-26", "close": 3.8320065, "volume": 3641921.0}, {"date": "2015-03-27", "close": 3.89161549, "volume": 2643175.0}, {"date": "2015-03-30", "close": 3.85755321, "volume": 2146331.0}, {"date": "2015-03-31", "close": 3.84903764, "volume": 2375854.0}, {"date": "2015-04-01", "close": 3.88309992, "volume": 4290595.0}, {"date": "2015-04-02", "close": 3.89161549, "volume": 4251675.0}, {"date": "2015-04-07", "close": 3.95122448, "volume": 2903344.0}, {"date": "2015-04-08", "close": 3.93419334, "volume": 1779336.0}, {"date": "2015-04-09", "close": 3.95122448, "volume": 4350689.0}, {"date": "2015-04-10", "close": 4.01083347, "volume": 1700247.0}, {"date": "2015-04-13", "close": 4.05341132, "volume": 5078531.0}, {"date": "2015-04-14", "close": 4.01934904, "volume": 2070055.0}, {"date": "2015-04-15", "close": 3.95122448, "volume": 3080576.0}, {"date": "2015-04-16", "close": 4.01934904, "volume": 2111881.0}, {"date": "2015-04-17", "close": 3.9171622, "volume": 4098450.0}, {"date": "2015-04-20", "close": 3.84903764, "volume": 4058031.0}, {"date": "2015-04-21", "close": 3.87458435, "volume": 3382277.0}, {"date": "2015-04-22", "close": 3.8320065, "volume": 5280119.0}, {"date": "2015-04-23", "close": 3.81497536, "volume": 2029501.0}, {"date": "2015-04-24", "close": 3.84052207, "volume": 2775357.0}, {"date": "2015-04-27", "close": 3.9171622, "volume": 2645339.0}, {"date": "2015-04-28", "close": 3.90864663, "volume": 1941522.0}, {"date": "2015-04-29", "close": 3.84903764, "volume": 3282568.0}, {"date": "2015-04-30", "close": 3.86606878, "volume": 2358594.0}, {"date": "2015-05-01", "close": 3.85755321, "volume": 3527805.0}, {"date": "2015-05-04", "close": 3.9171622, "volume": 2222438.0}, {"date": "2015-05-05", "close": 3.98528676, "volume": 7381163.0}, {"date": "2015-05-06", "close": 3.8320065, "volume": 2734961.0}, {"date": "2015-05-07", "close": 3.75536637, "volume": 3795482.0}, {"date": "2015-05-08", "close": 3.75536637, "volume": 2190821.0}, {"date": "2015-05-11", "close": 3.73833523, "volume": 2099255.0}, {"date": "2015-05-12", "close": 3.7468508, "volume": 5444846.0}, {"date": "2015-05-13", "close": 3.77239751, "volume": 4186596.0}, {"date": "2015-05-14", "close": 3.82349093, "volume": 2002798.0}, {"date": "2015-05-15", "close": 3.84052207, "volume": 1143442.0}, {"date": "2015-05-18", "close": 3.72981966, "volume": 2358101.0}, {"date": "2015-05-19", "close": 3.71278852, "volume": 3694247.0}, {"date": "2015-05-20", "close": 3.69575738, "volume": 3413934.0}, {"date": "2015-05-21", "close": 3.7468508, "volume": 2989275.0}, {"date": "2015-05-22", "close": 3.7468508, "volume": 3641538.0}, {"date": "2015-05-25", "close": 3.82349093, "volume": 3324144.0}, {"date": "2015-05-26", "close": 3.86606878, "volume": 2634077.0}, {"date": "2015-05-27", "close": 3.80645979, "volume": 8105954.0}, {"date": "2015-05-28", "close": 3.9171622, "volume": 2926620.0}, {"date": "2015-05-29", "close": 3.98528676, "volume": 3891206.0}, {"date": "2015-06-01", "close": 3.97677119, "volume": 2908476.0}, {"date": "2015-06-02", "close": 3.86606878, "volume": 2486030.0}, {"date": "2015-06-03", "close": 3.80645979, "volume": 7855560.0}, {"date": "2015-06-04", "close": 3.76388194, "volume": 2586203.0}, {"date": "2015-06-05", "close": 3.79794422, "volume": 1644115.0}, {"date": "2015-06-09", "close": 3.77239751, "volume": 3361895.0}, {"date": "2015-06-10", "close": 3.75536637, "volume": 1065533.0}, {"date": "2015-06-11", "close": 3.75536637, "volume": 2126026.0}, {"date": "2015-06-12", "close": 3.72981966, "volume": 1699745.0}, {"date": "2015-06-15", "close": 3.71278852, "volume": 2316400.0}, {"date": "2015-06-16", "close": 3.70427295, "volume": 904897.0}, {"date": "2015-06-17", "close": 3.7468508, "volume": 2096459.0}, {"date": "2015-06-18", "close": 3.72130409, "volume": 3697029.0}, {"date": "2015-06-19", "close": 3.72981966, "volume": 2955289.0}, {"date": "2015-06-22", "close": 3.72130409, "volume": 4196024.0}, {"date": "2015-06-23", "close": 3.79794422, "volume": 3639056.0}, {"date": "2015-06-24", "close": 3.78942865, "volume": 1456815.0}, {"date": "2015-06-25", "close": 3.81497536, "volume": 6139003.0}, {"date": "2015-06-26", "close": 3.7468508, "volume": 3709661.0}, {"date": "2015-06-29", "close": 3.68724181, "volume": 3752288.0}, {"date": "2015-06-30", "close": 3.71278852, "volume": 3911658.0}, {"date": "2015-07-01", "close": 3.70427295, "volume": 2442427.0}, {"date": "2015-07-02", "close": 3.95122448, "volume": 11095258.0}, {"date": "2015-07-03", "close": 4.04489575, "volume": 4607692.0}, {"date": "2015-07-06", "close": 4.05341132, "volume": 2939230.0}, {"date": "2015-07-07", "close": 4.01934904, "volume": 8276489.0}, {"date": "2015-07-08", "close": 3.89161549, "volume": 4108634.0}, {"date": "2015-07-09", "close": 3.87458435, "volume": 2950176.0}, {"date": "2015-07-10", "close": 3.92567777, "volume": 3795055.0}, {"date": "2015-07-13", "close": 3.95974005, "volume": 4114727.0}, {"date": "2015-07-14", "close": 4.01083347, "volume": 2482154.0}, {"date": "2015-07-15", "close": 4.07895803, "volume": 4265003.0}, {"date": "2015-07-16", "close": 4.07044246, "volume": 2362445.0}, {"date": "2015-07-17", "close": 4.0874736, "volume": 3218567.0}, {"date": "2015-07-20", "close": 4.12153588, "volume": 1789496.0}, {"date": "2015-07-21", "close": 4.14708259, "volume": 14730757.0}, {"date": "2015-07-22", "close": 4.13856702, "volume": 8192147.0}, {"date": "2015-07-23", "close": 4.14708259, "volume": 2328343.0}, {"date": "2015-07-24", "close": 4.1726293, "volume": 2962901.0}, {"date": "2015-07-27", "close": 4.1726293, "volume": 2905690.0}, {"date": "2015-07-28", "close": 4.09598917, "volume": 7069541.0}, {"date": "2015-07-29", "close": 4.23223829, "volume": 4589613.0}, {"date": "2015-07-30", "close": 4.20669158, "volume": 2864879.0}, {"date": "2015-07-31", "close": 4.27481614, "volume": 8765609.0}, {"date": "2015-08-03", "close": 4.35997184, "volume": 3972477.0}, {"date": "2015-08-04", "close": 4.3429407, "volume": 5596981.0}, {"date": "2015-08-05", "close": 4.24075386, "volume": 4476793.0}, {"date": "2015-08-06", "close": 4.22372272, "volume": 6055939.0}, {"date": "2015-08-07", "close": 4.16411373, "volume": 2584633.0}, {"date": "2015-08-10", "close": 4.23223829, "volume": 3240664.0}, {"date": "2015-08-11", "close": 4.3429407, "volume": 5369016.0}, {"date": "2015-08-12", "close": 4.24075386, "volume": 6314992.0}, {"date": "2015-08-13", "close": 4.38551855, "volume": 9782208.0}, {"date": "2015-08-14", "close": 4.38551855, "volume": 6348167.0}, {"date": "2015-08-17", "close": 4.44512754, "volume": 8150404.0}, {"date": "2015-08-18", "close": 4.4280964, "volume": 7448591.0}, {"date": "2015-08-19", "close": 4.3429407, "volume": 5272257.0}, {"date": "2015-08-20", "close": 4.32590956, "volume": 4413348.0}, {"date": "2015-08-21", "close": 4.22372272, "volume": 5375956.0}, {"date": "2015-08-24", "close": 4.07895803, "volume": 4968457.0}, {"date": "2015-08-25", "close": 4.18114487, "volume": 5319076.0}, {"date": "2015-08-26", "close": 4.21520715, "volume": 4497001.0}, {"date": "2015-08-27", "close": 4.21520715, "volume": 4404655.0}, {"date": "2015-08-28", "close": 4.18114487, "volume": 3815442.0}, {"date": "2015-08-31", "close": 4.18966044, "volume": 3483931.0}, {"date": "2015-09-01", "close": 4.07044246, "volume": 4442997.0}, {"date": "2015-09-02", "close": 4.0874736, "volume": 3062063.0}, {"date": "2015-09-03", "close": 3.95122448, "volume": 4074819.0}, {"date": "2015-09-04", "close": 4.03638018, "volume": 3335274.0}, {"date": "2015-09-07", "close": 4.11302031, "volume": 3298147.0}, {"date": "2015-09-08", "close": 4.09598917, "volume": 2606826.0}, {"date": "2015-09-09", "close": 4.18114487, "volume": 5823979.0}, {"date": "2015-09-10", "close": 4.11302031, "volume": 3363593.0}, {"date": "2015-09-11", "close": 4.06192689, "volume": 2615408.0}, {"date": "2015-09-14", "close": 4.09598917, "volume": 2326684.0}, {"date": "2015-09-15", "close": 4.11302031, "volume": 4070682.0}, {"date": "2015-09-16", "close": 4.04489575, "volume": 4599404.0}, {"date": "2015-09-17", "close": 4.12153588, "volume": 4850612.0}, {"date": "2015-09-18", "close": 4.15559816, "volume": 3698316.0}, {"date": "2015-09-21", "close": 4.04489575, "volume": 3100677.0}, {"date": "2015-09-22", "close": 4.03638018, "volume": 4411546.0}, {"date": "2015-09-23", "close": 4.01934904, "volume": 4888904.0}, {"date": "2015-09-24", "close": 4.10450474, "volume": 5538839.0}, {"date": "2015-09-25", "close": 4.12153588, "volume": 4650008.0}, {"date": "2015-09-28", "close": 4.21520715, "volume": 1918567.0}, {"date": "2015-09-29", "close": 4.12153588, "volume": 3138284.0}, {"date": "2015-09-30", "close": 4.12153588, "volume": 3564433.0}, {"date": "2015-10-01", "close": 4.18114487, "volume": 3967905.0}, {"date": "2015-10-02", "close": 4.14708259, "volume": 1871623.0}, {"date": "2015-10-05", "close": 4.21520715, "volume": 1975454.0}, {"date": "2015-10-06", "close": 4.28333171, "volume": 5601206.0}, {"date": "2015-10-07", "close": 4.26630057, "volume": 2808142.0}, {"date": "2015-10-08", "close": 4.20669158, "volume": 4126913.0}, {"date": "2015-10-09", "close": 4.18114487, "volume": 3112202.0}, {"date": "2015-10-12", "close": 4.12153588, "volume": 3129325.0}, {"date": "2015-10-13", "close": 4.10450474, "volume": 4134123.0}, {"date": "2015-10-14", "close": 4.11302031, "volume": 2852773.0}, {"date": "2015-10-15", "close": 4.15559816, "volume": 2978813.0}, {"date": "2015-10-16", "close": 4.23223829, "volume": 2762450.0}, {"date": "2015-10-19", "close": 4.24075386, "volume": 2441430.0}, {"date": "2015-10-20", "close": 4.15559816, "volume": 2795969.0}, {"date": "2015-10-21", "close": 4.18114487, "volume": 4474681.0}, {"date": "2015-10-22", "close": 4.19817601, "volume": 1494475.0}, {"date": "2015-10-23", "close": 4.30036285, "volume": 2406653.0}, {"date": "2015-10-26", "close": 4.29184728, "volume": 5257643.0}, {"date": "2015-10-27", "close": 4.35145627, "volume": 2647048.0}, {"date": "2015-10-28", "close": 4.36848741, "volume": 2487721.0}, {"date": "2015-10-29", "close": 4.3429407, "volume": 2893655.0}, {"date": "2015-10-30", "close": 4.35145627, "volume": 2581528.0}, {"date": "2015-11-02", "close": 4.30887842, "volume": 2124367.0}, {"date": "2015-11-03", "close": 4.35997184, "volume": 1688762.0}, {"date": "2015-11-04", "close": 4.0874736, "volume": 6829739.0}, {"date": "2015-11-05", "close": 4.21520715, "volume": 5954995.0}, {"date": "2015-11-06", "close": 4.20669158, "volume": 3119033.0}, {"date": "2015-11-09", "close": 4.18966044, "volume": 2724486.0}, {"date": "2015-11-10", "close": 4.15559816, "volume": 4010050.0}, {"date": "2015-11-11", "close": 4.1726293, "volume": 5017422.0}, {"date": "2015-11-12", "close": 4.1726293, "volume": 1647966.0}, {"date": "2015-11-13", "close": 4.13005145, "volume": 3107475.0}, {"date": "2015-11-16", "close": 4.06192689, "volume": 1707889.0}, {"date": "2015-11-17", "close": 4.16411373, "volume": 3979864.0}, {"date": "2015-11-18", "close": 4.22372272, "volume": 2410460.0}, {"date": "2015-11-19", "close": 4.24926943, "volume": 3115000.0}, {"date": "2015-11-20", "close": 4.23223829, "volume": 3027109.0}, {"date": "2015-11-23", "close": 4.24926943, "volume": 1879040.0}, {"date": "2015-11-24", "close": 4.15559816, "volume": 2154734.0}, {"date": "2015-11-25", "close": 4.12153588, "volume": 2074768.0}, {"date": "2015-11-26", "close": 4.14708259, "volume": 2246006.0}, {"date": "2015-11-27", "close": 4.19817601, "volume": 2030545.0}, {"date": "2015-11-30", "close": 4.10450474, "volume": 3174975.0}, {"date": "2015-12-01", "close": 4.13856702, "volume": 2291793.0}, {"date": "2015-12-02", "close": 4.12153588, "volume": 1655524.0}, {"date": "2015-12-03", "close": 4.14708259, "volume": 1826429.0}, {"date": "2015-12-04", "close": 4.07044246, "volume": 1881247.0}, {"date": "2015-12-07", "close": 4.11302031, "volume": 1555433.0}, {"date": "2015-12-08", "close": 4.09598917, "volume": 1778636.0}, {"date": "2015-12-09", "close": 4.0874736, "volume": 4793262.0}, {"date": "2015-12-10", "close": 4.02786461, "volume": 3831289.0}, {"date": "2015-12-11", "close": 4.03638018, "volume": 2445625.0}, {"date": "2015-12-14", "close": 3.94270891, "volume": 2576998.0}, {"date": "2015-12-15", "close": 3.93419334, "volume": 3980403.0}, {"date": "2015-12-16", "close": 4.01934904, "volume": 11996422.0}, {"date": "2015-12-17", "close": 4.18966044, "volume": 5539797.0}, {"date": "2015-12-18", "close": 4.19817601, "volume": 2091512.0}, {"date": "2015-12-21", "close": 4.18966044, "volume": 1788704.0}, {"date": "2015-12-22", "close": 4.20669158, "volume": 2391055.0}, {"date": "2015-12-23", "close": 4.15559816, "volume": 1788821.0}, {"date": "2015-12-24", "close": 4.16411373, "volume": 769979.0}, {"date": "2015-12-29", "close": 4.22372272, "volume": 2741025.0}, {"date": "2015-12-30", "close": 4.28333171, "volume": 1701178.0}, {"date": "2015-12-31", "close": 4.32590956, "volume": 1354031.0}, {"date": "2016-01-04", "close": 4.30036285, "volume": 2088768.0}, {"date": "2016-01-05", "close": 4.24075386, "volume": 2115029.0}, {"date": "2016-01-06", "close": 4.20669158, "volume": 2421537.0}, {"date": "2016-01-07", "close": 4.16411373, "volume": 3501309.0}, {"date": "2016-01-08", "close": 4.13005145, "volume": 3179645.0}, {"date": "2016-01-11", "close": 4.01934904, "volume": 3525439.0}, {"date": "2016-01-12", "close": 4.09598917, "volume": 4561931.0}, {"date": "2016-01-13", "close": 4.20669158, "volume": 2745807.0}, {"date": "2016-01-14", "close": 4.13005145, "volume": 2523880.0}, {"date": "2016-01-15", "close": 4.11302031, "volume": 2651682.0}, {"date": "2016-01-18", "close": 4.10450474, "volume": 1769735.0}, {"date": "2016-01-19", "close": 4.24075386, "volume": 3315454.0}, {"date": "2016-01-20", "close": 4.30036285, "volume": 4110178.0}, {"date": "2016-01-21", "close": 4.35997184, "volume": 4548232.0}, {"date": "2016-01-22", "close": 4.53879881, "volume": 5726434.0}, {"date": "2016-01-25", "close": 4.52176767, "volume": 3778810.0}, {"date": "2016-01-27", "close": 4.53028324, "volume": 3692051.0}, {"date": "2016-01-28", "close": 4.5132521, "volume": 3396410.0}, {"date": "2016-01-29", "close": 4.58137666, "volume": 3120706.0}, {"date": "2016-02-01", "close": 4.64098565, "volume": 3323618.0}, {"date": "2016-02-02", "close": 4.58989223, "volume": 2508422.0}, {"date": "2016-02-03", "close": 4.53879881, "volume": 6586965.0}, {"date": "2016-02-04", "close": 4.55582995, "volume": 4013865.0}, {"date": "2016-02-05", "close": 4.58989223, "volume": 9095864.0}, {"date": "2016-02-08", "close": 4.58137666, "volume": 1443452.0}, {"date": "2016-02-09", "close": 4.47918982, "volume": 4128074.0}, {"date": "2016-02-10", "close": 4.38551855, "volume": 4485197.0}, {"date": "2016-02-11", "close": 4.47918982, "volume": 4378682.0}, {"date": "2016-02-12", "close": 4.45364311, "volume": 3770773.0}, {"date": "2016-02-15", "close": 4.56434552, "volume": 2693965.0}, {"date": "2016-02-16", "close": 4.64098565, "volume": 3875157.0}, {"date": "2016-02-17", "close": 4.62395451, "volume": 6529845.0}, {"date": "2016-02-18", "close": 4.69207907, "volume": 3717562.0}, {"date": "2016-02-19", "close": 4.48770539, "volume": 5471520.0}, {"date": "2016-02-22", "close": 4.53028324, "volume": 2345164.0}, {"date": "2016-02-23", "close": 4.46215868, "volume": 2746017.0}, {"date": "2016-02-24", "close": 4.4280964, "volume": 2662118.0}, {"date": "2016-02-25", "close": 4.43661197, "volume": 2220338.0}, {"date": "2016-02-26", "close": 4.4280964, "volume": 2194114.0}, {"date": "2016-02-29", "close": 4.44512754, "volume": 3292965.0}, {"date": "2016-03-01", "close": 4.50473653, "volume": 2673997.0}, {"date": "2016-03-02", "close": 4.49622096, "volume": 2027180.0}, {"date": "2016-03-03", "close": 4.5132521, "volume": 2550283.0}, {"date": "2016-03-04", "close": 4.49622096, "volume": 8556666.0}, {"date": "2016-03-07", "close": 4.5984078, "volume": 3668399.0}, {"date": "2016-03-08", "close": 4.49622096, "volume": 3581707.0}, {"date": "2016-03-09", "close": 4.58989223, "volume": 2476319.0}, {"date": "2016-03-10", "close": 4.60692337, "volume": 2147094.0}, {"date": "2016-03-11", "close": 4.67504793, "volume": 2322877.0}, {"date": "2016-03-14", "close": 4.66653236, "volume": 1410016.0}, {"date": "2016-03-15", "close": 4.66653236, "volume": 2249841.0}, {"date": "2016-03-16", "close": 4.70059464, "volume": 2021172.0}, {"date": "2016-03-17", "close": 4.81129705, "volume": 3775275.0}, {"date": "2016-03-18", "close": 4.79426591, "volume": 2405643.0}, {"date": "2016-03-21", "close": 4.78575034, "volume": 1333301.0}, {"date": "2016-03-22", "close": 4.80278148, "volume": 2108943.0}, {"date": "2016-03-23", "close": 4.76020363, "volume": 1302015.0}, {"date": "2016-03-24", "close": 4.79426591, "volume": 1499440.0}, {"date": "2016-03-29", "close": 4.83684376, "volume": 2563314.0}, {"date": "2016-03-30", "close": 4.77723477, "volume": 2392635.0}, {"date": "2016-03-31", "close": 4.83684376, "volume": 2030225.0}, {"date": "2016-04-01", "close": 4.82832819, "volume": 2304055.0}, {"date": "2016-04-04", "close": 4.81981262, "volume": 1694258.0}, {"date": "2016-04-05", "close": 4.78575034, "volume": 1946750.0}, {"date": "2016-04-06", "close": 4.93051503, "volume": 3965470.0}, {"date": "2016-04-07", "close": 4.94754617, "volume": 1980202.0}, {"date": "2016-04-08", "close": 4.95606174, "volume": 1342180.0}, {"date": "2016-04-11", "close": 4.86239047, "volume": 1817625.0}, {"date": "2016-04-12", "close": 4.95606174, "volume": 4019157.0}, {"date": "2016-04-13", "close": 4.92199946, "volume": 2121270.0}, {"date": "2016-04-14", "close": 4.8538749, "volume": 3874895.0}, {"date": "2016-04-15", "close": 4.91348389, "volume": 2048476.0}, {"date": "2016-04-18", "close": 4.93051503, "volume": 1438662.0}, {"date": "2016-04-19", "close": 4.93051503, "volume": 5929500.0}, {"date": "2016-04-20", "close": 4.89645275, "volume": 1489896.0}, {"date": "2016-04-21", "close": 4.97309288, "volume": 4027964.0}, {"date": "2016-04-22", "close": 4.92199946, "volume": 1777590.0}, {"date": "2016-04-26", "close": 4.91348389, "volume": 1993250.0}, {"date": "2016-04-27", "close": 4.87090604, "volume": 1332916.0}, {"date": "2016-04-28", "close": 4.88793718, "volume": 1844486.0}, {"date": "2016-04-29", "close": 4.81129705, "volume": 2623356.0}, {"date": "2016-05-02", "close": 4.83684376, "volume": 5018339.0}, {"date": "2016-05-03", "close": 4.96457731, "volume": 3100119.0}, {"date": "2016-05-04", "close": 5.03270187, "volume": 1896903.0}, {"date": "2016-05-05", "close": 4.77723477, "volume": 5276595.0}, {"date": "2016-05-06", "close": 4.80278148, "volume": 3654522.0}, {"date": "2016-05-09", "close": 4.73465692, "volume": 5344771.0}, {"date": "2016-05-10", "close": 4.83684376, "volume": 3316598.0}, {"date": "2016-05-11", "close": 4.87942161, "volume": 3855821.0}, {"date": "2016-05-12", "close": 4.74317249, "volume": 2139234.0}, {"date": "2016-05-13", "close": 4.73465692, "volume": 2974719.0}, {"date": "2016-05-16", "close": 4.74317249, "volume": 1951893.0}, {"date": "2016-05-17", "close": 4.78575034, "volume": 4302392.0}, {"date": "2016-05-18", "close": 4.69207907, "volume": 4802363.0}, {"date": "2016-05-19", "close": 4.72614135, "volume": 13397578.0}, {"date": "2016-05-20", "close": 4.71762578, "volume": 2020457.0}, {"date": "2016-05-23", "close": 4.80278148, "volume": 2681892.0}, {"date": "2016-05-24", "close": 4.75168806, "volume": 1725357.0}, {"date": "2016-05-25", "close": 4.81129705, "volume": 3153954.0}, {"date": "2016-05-26", "close": 4.78575034, "volume": 2139029.0}, {"date": "2016-05-27", "close": 4.80278148, "volume": 1640212.0}, {"date": "2016-05-30", "close": 4.80278148, "volume": 1440677.0}, {"date": "2016-05-31", "close": 4.81129705, "volume": 2794091.0}, {"date": "2016-06-01", "close": 4.76020363, "volume": 1978599.0}, {"date": "2016-06-02", "close": 4.71762578, "volume": 1805126.0}, {"date": "2016-06-03", "close": 4.75168806, "volume": 1756169.0}, {"date": "2016-06-06", "close": 4.76020363, "volume": 1939297.0}, {"date": "2016-06-07", "close": 4.79426591, "volume": 2589338.0}, {"date": "2016-06-08", "close": 4.84535933, "volume": 2207063.0}, {"date": "2016-06-09", "close": 4.89645275, "volume": 3041983.0}, {"date": "2016-06-10", "close": 4.87942161, "volume": 1574328.0}, {"date": "2016-06-14", "close": 4.75168806, "volume": 2263907.0}, {"date": "2016-06-15", "close": 4.71762578, "volume": 3301360.0}, {"date": "2016-06-16", "close": 4.78575034, "volume": 2431682.0}, {"date": "2016-06-17", "close": 4.76020363, "volume": 4535964.0}, {"date": "2016-06-20", "close": 4.80278148, "volume": 1662914.0}, {"date": "2016-06-21", "close": 4.81981262, "volume": 2310754.0}, {"date": "2016-06-22", "close": 4.7687192, "volume": 2254824.0}, {"date": "2016-06-23", "close": 4.75168806, "volume": 986022.0}, {"date": "2016-06-24", "close": 4.69207907, "volume": 3271808.0}, {"date": "2016-06-27", "close": 4.69207907, "volume": 2022541.0}, {"date": "2016-06-28", "close": 4.62395451, "volume": 1782978.0}, {"date": "2016-06-29", "close": 4.62395451, "volume": 4383583.0}, {"date": "2016-06-30", "close": 4.5984078, "volume": 6245988.0}, {"date": "2016-07-01", "close": 4.76020363, "volume": 3906029.0}, {"date": "2016-07-04", "close": 4.76020363, "volume": 1791616.0}, {"date": "2016-07-05", "close": 4.73465692, "volume": 4129886.0}, {"date": "2016-07-06", "close": 4.66653236, "volume": 2140013.0}, {"date": "2016-07-07", "close": 4.67504793, "volume": 1269839.0}, {"date": "2016-07-08", "close": 4.64098565, "volume": 1302967.0}, {"date": "2016-07-11", "close": 4.72614135, "volume": 1361921.0}, {"date": "2016-07-12", "close": 4.77723477, "volume": 2689863.0}, {"date": "2016-07-13", "close": 4.72614135, "volume": 2924558.0}, {"date": "2016-07-14", "close": 4.73465692, "volume": 1766259.0}, {"date": "2016-07-15", "close": 4.7687192, "volume": 1887148.0}, {"date": "2016-07-18", "close": 4.87942161, "volume": 1901734.0}, {"date": "2016-07-19", "close": 4.90496832, "volume": 3357678.0}, {"date": "2016-07-20", "close": 4.95606174, "volume": 2716600.0}, {"date": "2016-07-21", "close": 4.99012402, "volume": 2789974.0}, {"date": "2016-07-22", "close": 4.9390306, "volume": 1509453.0}, {"date": "2016-07-25", "close": 5.01567073, "volume": 1568035.0}, {"date": "2016-07-26", "close": 5.01567073, "volume": 2259223.0}, {"date": "2016-07-27", "close": 5.01567073, "volume": 1923448.0}, {"date": "2016-07-28", "close": 5.01567073, "volume": 2063324.0}, {"date": "2016-07-29", "close": 5.04121744, "volume": 3619815.0}, {"date": "2016-08-01", "close": 5.06676415, "volume": 2845974.0}, {"date": "2016-08-02", "close": 5.06676415, "volume": 3427956.0}, {"date": "2016-08-03", "close": 5.05824858, "volume": 2281980.0}, {"date": "2016-08-04", "close": 5.09231086, "volume": 3734884.0}, {"date": "2016-08-05", "close": 5.07527972, "volume": 1268045.0}, {"date": "2016-08-08", "close": 5.08379529, "volume": 1365211.0}, {"date": "2016-08-09", "close": 4.99012402, "volume": 1651985.0}, {"date": "2016-08-10", "close": 4.96457731, "volume": 2154279.0}, {"date": "2016-08-11", "close": 5.06676415, "volume": 1600751.0}, {"date": "2016-08-12", "close": 5.109342, "volume": 1931212.0}, {"date": "2016-08-15", "close": 5.09231086, "volume": 1605680.0}, {"date": "2016-08-16", "close": 5.05824858, "volume": 1466857.0}, {"date": "2016-08-17", "close": 5.07527972, "volume": 1321800.0}, {"date": "2016-08-18", "close": 5.04121744, "volume": 2946822.0}, {"date": "2016-08-19", "close": 5.00715516, "volume": 1524486.0}, {"date": "2016-08-22", "close": 5.04121744, "volume": 3104603.0}, {"date": "2016-08-23", "close": 5.08379529, "volume": 1422313.0}, {"date": "2016-08-24", "close": 5.109342, "volume": 1543334.0}, {"date": "2016-08-25", "close": 5.14340428, "volume": 2531456.0}, {"date": "2016-08-26", "close": 5.14340428, "volume": 10511484.0}, {"date": "2016-08-29", "close": 5.14340428, "volume": 2454253.0}, {"date": "2016-08-30", "close": 5.07527972, "volume": 2931234.0}, {"date": "2016-08-31", "close": 5.0241863, "volume": 5115322.0}, {"date": "2016-09-01", "close": 5.00715516, "volume": 6563987.0}, {"date": "2016-09-02", "close": 4.98160845, "volume": 2174891.0}, {"date": "2016-09-05", "close": 4.95606174, "volume": 1757750.0}, {"date": "2016-09-06", "close": 4.96457731, "volume": 2788056.0}, {"date": "2016-09-07", "close": 4.98160845, "volume": 2383138.0}, {"date": "2016-09-08", "close": 4.94754617, "volume": 2317302.0}, {"date": "2016-09-09", "close": 4.89645275, "volume": 3660617.0}, {"date": "2016-09-12", "close": 4.87942161, "volume": 1819219.0}, {"date": "2016-09-13", "close": 4.88793718, "volume": 2381344.0}, {"date": "2016-09-14", "close": 4.86239047, "volume": 4916770.0}, {"date": "2016-09-15", "close": 4.90496832, "volume": 4978115.0}, {"date": "2016-09-16", "close": 5.03270187, "volume": 3328754.0}, {"date": "2016-09-19", "close": 5.036959655, "volume": 522701.0}, {"date": "2016-09-20", "close": 5.01567073, "volume": 1944226.0}, {"date": "2016-09-21", "close": 5.00715516, "volume": 1761301.0}, {"date": "2016-09-22", "close": 5.06676415, "volume": 1743298.0}, {"date": "2016-09-23", "close": 5.13488871, "volume": 3027057.0}, {"date": "2016-09-26", "close": 5.12637314, "volume": 8265706.0}, {"date": "2016-09-27", "close": 5.109342, "volume": 1711526.0}, {"date": "2016-09-28", "close": 5.12637314, "volume": 1731562.0}, {"date": "2016-09-29", "close": 5.15191985, "volume": 4128334.0}, {"date": "2016-09-30", "close": 5.12637314, "volume": 2767945.0}, {"date": "2016-10-03", "close": 5.18598213, "volume": 915436.0}, {"date": "2016-10-04", "close": 5.18598213, "volume": 1316229.0}, {"date": "2016-10-05", "close": 5.15191985, "volume": 2843198.0}, {"date": "2016-10-06", "close": 5.15191985, "volume": 1991810.0}, {"date": "2016-10-07", "close": 5.08379529, "volume": 1525189.0}, {"date": "2016-10-10", "close": 5.05824858, "volume": 1551180.0}, {"date": "2016-10-11", "close": 5.03270187, "volume": 1520893.0}, {"date": "2016-10-12", "close": 4.99863959, "volume": 2612537.0}, {"date": "2016-10-13", "close": 4.94754617, "volume": 3012036.0}, {"date": "2016-10-14", "close": 4.87942161, "volume": 3137622.0}, {"date": "2016-10-17", "close": 4.70059464, "volume": 11330087.0}, {"date": "2016-10-18", "close": 4.67504793, "volume": 16242340.0}, {"date": "2016-10-19", "close": 4.57286109, "volume": 7650198.0}, {"date": "2016-10-20", "close": 4.41958083, "volume": 16222842.0}, {"date": "2016-10-21", "close": 4.35145627, "volume": 8960780.0}, {"date": "2016-10-24", "close": 4.23223829, "volume": 14099972.0}, {"date": "2016-10-25", "close": 4.31739399, "volume": 10448481.0}, {"date": "2016-10-26", "close": 4.23223829, "volume": 5667616.0}, {"date": "2016-10-27", "close": 4.15559816, "volume": 8817241.0}, {"date": "2016-10-28", "close": 4.257785, "volume": 16732894.0}, {"date": "2016-10-31", "close": 4.24926943, "volume": 7923042.0}, {"date": "2016-11-01", "close": 4.16411373, "volume": 6221518.0}, {"date": "2016-11-02", "close": 4.12153588, "volume": 7834353.0}, {"date": "2016-11-03", "close": 4.13856702, "volume": 7802348.0}, {"date": "2016-11-04", "close": 4.12153588, "volume": 5490494.0}, {"date": "2016-11-07", "close": 4.18114487, "volume": 4154522.0}, {"date": "2016-11-08", "close": 4.15559816, "volume": 8510284.0}, {"date": "2016-11-09", "close": 4.10450474, "volume": 10436471.0}, {"date": "2016-11-10", "close": 4.21520715, "volume": 7121685.0}, {"date": "2016-11-11", "close": 4.15559816, "volume": 8602213.0}, {"date": "2016-11-14", "close": 4.18114487, "volume": 6019467.0}, {"date": "2016-11-15", "close": 4.23223829, "volume": 6460617.0}, {"date": "2016-11-16", "close": 4.20669158, "volume": 8775649.0}, {"date": "2016-11-17", "close": 4.22372272, "volume": 6891944.0}, {"date": "2016-11-18", "close": 4.41958083, "volume": 7806728.0}, {"date": "2016-11-21", "close": 4.31739399, "volume": 5020047.0}, {"date": "2016-11-22", "close": 4.35997184, "volume": 9602549.0}, {"date": "2016-11-23", "close": 4.41106526, "volume": 3589106.0}, {"date": "2016-11-24", "close": 4.44512754, "volume": 3081409.0}, {"date": "2016-11-25", "close": 4.55582995, "volume": 5944497.0}, {"date": "2016-11-28", "close": 4.49622096, "volume": 3504737.0}, {"date": "2016-11-29", "close": 4.5132521, "volume": 3471871.0}, {"date": "2016-11-30", "close": 4.49622096, "volume": 3768919.0}, {"date": "2016-12-01", "close": 4.53028324, "volume": 3856865.0}, {"date": "2016-12-02", "close": 4.41958083, "volume": 3948232.0}, {"date": "2016-12-05", "close": 4.3429407, "volume": 3493754.0}, {"date": "2016-12-06", "close": 4.37700298, "volume": 2999078.0}, {"date": "2016-12-07", "close": 4.39403412, "volume": 4967901.0}, {"date": "2016-12-08", "close": 4.4280964, "volume": 3982935.0}, {"date": "2016-12-09", "close": 4.40254969, "volume": 3455329.0}, {"date": "2016-12-12", "close": 4.39403412, "volume": 1624689.0}, {"date": "2016-12-13", "close": 4.33442513, "volume": 2588778.0}, {"date": "2016-12-14", "close": 4.47067425, "volume": 7690534.0}, {"date": "2016-12-15", "close": 4.36848741, "volume": 6906240.0}, {"date": "2016-12-16", "close": 4.32590956, "volume": 5307539.0}, {"date": "2016-12-19", "close": 4.30036285, "volume": 4911601.0}, {"date": "2016-12-20", "close": 4.33442513, "volume": 6853549.0}, {"date": "2016-12-21", "close": 4.35997184, "volume": 2725395.0}, {"date": "2016-12-22", "close": 4.35145627, "volume": 2559772.0}, {"date": "2016-12-23", "close": 4.33442513, "volume": 1250088.0}, {"date": "2016-12-28", "close": 4.44512754, "volume": 1883830.0}, {"date": "2016-12-29", "close": 4.44512754, "volume": 831783.0}, {"date": "2016-12-30", "close": 4.40254969, "volume": 1090194.0}, {"date": "2017-01-03", "close": 4.49622096, "volume": 1825662.0}, {"date": "2017-01-04", "close": 4.46215868, "volume": 1705728.0}, {"date": "2017-01-05", "close": 4.41106526, "volume": 3095088.0}, {"date": "2017-01-06", "close": 4.35145627, "volume": 2376914.0}, {"date": "2017-01-09", "close": 4.38551855, "volume": 2863937.0}, {"date": "2017-01-10", "close": 4.24926943, "volume": 5432903.0}, {"date": "2017-01-11", "close": 4.21520715, "volume": 3088257.0}, {"date": "2017-01-12", "close": 4.26630057, "volume": 5218008.0}, {"date": "2017-01-13", "close": 4.27481614, "volume": 3970572.0}, {"date": "2017-01-16", "close": 4.3429407, "volume": 3851759.0}, {"date": "2017-01-17", "close": 4.26630057, "volume": 3454774.0}, {"date": "2017-01-18", "close": 4.21520715, "volume": 3836718.0}, {"date": "2017-01-19", "close": 4.20669158, "volume": 2032165.0}, {"date": "2017-01-20", "close": 4.15559816, "volume": 3247131.0}, {"date": "2017-01-23", "close": 4.10450474, "volume": 2626088.0}, {"date": "2017-01-24", "close": 4.1726293, "volume": 5223979.0}, {"date": "2017-01-25", "close": 4.09598917, "volume": 3246594.0}, {"date": "2017-01-27", "close": 4.16411373, "volume": 2959024.0}, {"date": "2017-01-30", "close": 4.13005145, "volume": 1762883.0}, {"date": "2017-01-31", "close": 4.06192689, "volume": 3520161.0}, {"date": "2017-02-01", "close": 4.05341132, "volume": 4722719.0}, {"date": "2017-02-02", "close": 4.0023179, "volume": 4926146.0}, {"date": "2017-02-03", "close": 3.98528676, "volume": 3920204.0}, {"date": "2017-02-06", "close": 4.01934904, "volume": 2869284.0}, {"date": "2017-02-07", "close": 4.09598917, "volume": 4182965.0}, {"date": "2017-02-08", "close": 4.10450474, "volume": 8913015.0}, {"date": "2017-02-09", "close": 4.1726293, "volume": 6003627.0}, {"date": "2017-02-10", "close": 4.27481614, "volume": 7078367.0}, {"date": "2017-02-13", "close": 4.27481614, "volume": 2761297.0}, {"date": "2017-02-14", "close": 4.30887842, "volume": 3140148.0}, {"date": "2017-02-15", "close": 4.27481614, "volume": 3066976.0}, {"date": "2017-02-16", "close": 4.29184728, "volume": 11299279.0}, {"date": "2017-02-17", "close": 4.29184728, "volume": 10719969.0}, {"date": "2017-02-20", "close": 4.257785, "volume": 8923452.0}, {"date": "2017-02-21", "close": 4.22372272, "volume": 5030996.0}, {"date": "2017-02-22", "close": 4.1726293, "volume": 5146623.0}, {"date": "2017-02-23", "close": 4.19817601, "volume": 6829317.0}, {"date": "2017-02-24", "close": 4.16411373, "volume": 10016955.0}, {"date": "2017-02-27", "close": 4.18114487, "volume": 3814550.0}, {"date": "2017-02-28", "close": 4.15559816, "volume": 3277778.0}, {"date": "2017-03-01", "close": 4.18114487, "volume": 3637632.0}, {"date": "2017-03-02", "close": 4.28333171, "volume": 3619519.0}, {"date": "2017-03-03", "close": 4.26630057, "volume": 4494405.0}, {"date": "2017-03-06", "close": 4.26630057, "volume": 2894505.0}, {"date": "2017-03-07", "close": 4.30036285, "volume": 4751973.0}, {"date": "2017-03-08", "close": 4.30887842, "volume": 3248571.0}, {"date": "2017-03-09", "close": 4.36848741, "volume": 2743136.0}, {"date": "2017-03-10", "close": 4.4280964, "volume": 3269423.0}, {"date": "2017-03-13", "close": 4.4280964, "volume": 4619787.0}, {"date": "2017-03-14", "close": 4.55582995, "volume": 6217370.0}, {"date": "2017-03-15", "close": 4.45364311, "volume": 5472344.0}, {"date": "2017-03-16", "close": 4.48770539, "volume": 5947926.0}, {"date": "2017-03-17", "close": 4.49622096, "volume": 4643403.0}, {"date": "2017-03-20", "close": 4.55582995, "volume": 3262557.0}, {"date": "2017-03-21", "close": 4.5132521, "volume": 2343955.0}, {"date": "2017-03-22", "close": 4.53028324, "volume": 3491174.0}, {"date": "2017-03-23", "close": 4.54731438, "volume": 2288800.0}, {"date": "2017-03-24", "close": 4.62395451, "volume": 3328208.0}, {"date": "2017-03-27", "close": 4.62395451, "volume": 2966651.0}, {"date": "2017-03-28", "close": 4.66653236, "volume": 12243391.0}, {"date": "2017-03-29", "close": 4.71762578, "volume": 4547871.0}, {"date": "2017-03-30", "close": 4.72614135, "volume": 5377536.0}, {"date": "2017-03-31", "close": 4.65801679, "volume": 4866913.0}, {"date": "2017-04-03", "close": 4.65801679, "volume": 3831472.0}, {"date": "2017-04-04", "close": 4.72614135, "volume": 6963016.0}, {"date": "2017-04-05", "close": 4.69207907, "volume": 5863151.0}, {"date": "2017-04-06", "close": 4.6835635, "volume": 4713596.0}, {"date": "2017-04-07", "close": 4.67504793, "volume": 4618916.0}, {"date": "2017-04-10", "close": 4.63247008, "volume": 7907264.0}, {"date": "2017-04-11", "close": 4.70059464, "volume": 4876052.0}, {"date": "2017-04-12", "close": 4.70059464, "volume": 5359665.0}, {"date": "2017-04-13", "close": 4.7687192, "volume": 3489425.0}, {"date": "2017-04-18", "close": 4.67504793, "volume": 1873471.0}, {"date": "2017-04-19", "close": 4.74317249, "volume": 8340918.0}, {"date": "2017-04-20", "close": 4.71762578, "volume": 2359699.0}, {"date": "2017-04-21", "close": 4.75168806, "volume": 3660744.0}, {"date": "2017-04-24", "close": 4.80278148, "volume": 2298126.0}, {"date": "2017-04-26", "close": 4.78575034, "volume": 1130705.0}, {"date": "2017-04-27", "close": 4.72614135, "volume": 3704337.0}, {"date": "2017-04-28", "close": 4.74317249, "volume": 2979980.0}, {"date": "2017-05-01", "close": 4.7687192, "volume": 2631240.0}, {"date": "2017-05-02", "close": 4.72614135, "volume": 7954470.0}, {"date": "2017-05-03", "close": 4.63247008, "volume": 8956641.0}, {"date": "2017-05-04", "close": 4.5132521, "volume": 8445382.0}, {"date": "2017-05-05", "close": 4.44512754, "volume": 5790889.0}, {"date": "2017-05-08", "close": 4.47918982, "volume": 5374966.0}, {"date": "2017-05-09", "close": 4.53028324, "volume": 5358769.0}, {"date": "2017-05-10", "close": 4.63247008, "volume": 4866245.0}, {"date": "2017-05-11", "close": 4.60692337, "volume": 2727640.0}, {"date": "2017-05-12", "close": 4.52176767, "volume": 2213458.0}, {"date": "2017-05-15", "close": 4.47918982, "volume": 3179154.0}, {"date": "2017-05-16", "close": 4.47067425, "volume": 3712854.0}, {"date": "2017-05-17", "close": 4.39403412, "volume": 3677440.0}, {"date": "2017-05-18", "close": 4.4280964, "volume": 3918291.0}, {"date": "2017-05-19", "close": 4.40254969, "volume": 1068573.0}, {"date": "2017-05-22", "close": 4.4280964, "volume": 1434274.0}, {"date": "2017-05-23", "close": 4.47067425, "volume": 4947790.0}, {"date": "2017-05-24", "close": 4.48770539, "volume": 2091088.0}, {"date": "2017-05-25", "close": 4.47067425, "volume": 2128864.0}, {"date": "2017-05-26", "close": 4.45364311, "volume": 970537.0}, {"date": "2017-05-29", "close": 4.43661197, "volume": 1043127.0}, {"date": "2017-05-30", "close": 4.40254969, "volume": 1382454.0}, {"date": "2017-05-31", "close": 4.41106526, "volume": 2606031.0}, {"date": "2017-06-01", "close": 4.37700298, "volume": 2850794.0}, {"date": "2017-06-02", "close": 4.38551855, "volume": 2949882.0}, {"date": "2017-06-05", "close": 4.30887842, "volume": 3939476.0}, {"date": "2017-06-06", "close": 4.30036285, "volume": 3348267.0}, {"date": "2017-06-07", "close": 4.31739399, "volume": 3243628.0}, {"date": "2017-06-08", "close": 4.28333171, "volume": 2491776.0}, {"date": "2017-06-09", "close": 4.29184728, "volume": 3638813.0}, {"date": "2017-06-13", "close": 4.33442513, "volume": 2671558.0}, {"date": "2017-06-14", "close": 4.40254969, "volume": 6346448.0}, {"date": "2017-06-15", "close": 4.257785, "volume": 9847333.0}, {"date": "2017-06-16", "close": 4.24926943, "volume": 4844185.0}, {"date": "2017-06-19", "close": 4.257785, "volume": 1816432.0}, {"date": "2017-06-20", "close": 4.24075386, "volume": 2425322.0}, {"date": "2017-06-21", "close": 4.21520715, "volume": 2873831.0}, {"date": "2017-06-22", "close": 4.21520715, "volume": 5780427.0}, {"date": "2017-06-23", "close": 4.19817601, "volume": 3795937.0}, {"date": "2017-06-26", "close": 4.22372272, "volume": 3118644.0}, {"date": "2017-06-27", "close": 4.15559816, "volume": 5877588.0}, {"date": "2017-06-28", "close": 4.29184728, "volume": 4762411.0}, {"date": "2017-06-29", "close": 4.30887842, "volume": 2699993.0}, {"date": "2017-06-30", "close": 4.30036285, "volume": 4005880.0}, {"date": "2017-07-03", "close": 4.28333171, "volume": 4018088.0}, {"date": "2017-07-04", "close": 4.35997184, "volume": 4306972.0}, {"date": "2017-07-05", "close": 4.33442513, "volume": 2220312.0}, {"date": "2017-07-06", "close": 4.32590956, "volume": 2982020.0}, {"date": "2017-07-07", "close": 4.30036285, "volume": 3888687.0}, {"date": "2017-07-10", "close": 4.257785, "volume": 4793462.0}, {"date": "2017-07-11", "close": 4.26630057, "volume": 3027323.0}, {"date": "2017-07-12", "close": 4.23223829, "volume": 2265273.0}, {"date": "2017-07-13", "close": 4.35997184, "volume": 2371301.0}, {"date": "2017-07-14", "close": 4.5132521, "volume": 61780315.0}, {"date": "2017-07-17", "close": 4.50473653, "volume": 3328768.0}, {"date": "2017-07-18", "close": 4.44512754, "volume": 3472410.0}, {"date": "2017-07-19", "close": 4.46215868, "volume": 2351766.0}, {"date": "2017-07-20", "close": 4.45364311, "volume": 2791779.0}, {"date": "2017-07-21", "close": 4.4280964, "volume": 3211652.0}, {"date": "2017-07-24", "close": 4.38551855, "volume": 5333649.0}, {"date": "2017-07-25", "close": 4.39403412, "volume": 2172435.0}, {"date": "2017-07-26", "close": 4.37700298, "volume": 16292233.0}, {"date": "2017-07-27", "close": 4.33442513, "volume": 2220938.0}, {"date": "2017-07-28", "close": 4.31739399, "volume": 4738700.0}, {"date": "2017-07-31", "close": 4.29184728, "volume": 5196861.0}, {"date": "2017-08-01", "close": 4.29184728, "volume": 5337458.0}, {"date": "2017-08-02", "close": 4.46215868, "volume": 5898162.0}, {"date": "2017-08-03", "close": 4.50473653, "volume": 4073193.0}, {"date": "2017-08-04", "close": 4.43661197, "volume": 4479704.0}, {"date": "2017-08-07", "close": 4.45364311, "volume": 1894041.0}, {"date": "2017-08-08", "close": 4.43661197, "volume": 2039607.0}, {"date": "2017-08-09", "close": 4.35997184, "volume": 2916896.0}, {"date": "2017-08-10", "close": 4.30887842, "volume": 2354667.0}, {"date": "2017-08-11", "close": 4.30036285, "volume": 2842116.0}, {"date": "2017-08-14", "close": 4.30887842, "volume": 1687188.0}, {"date": "2017-08-15", "close": 4.32590956, "volume": 1313091.0}, {"date": "2017-08-16", "close": 4.37700298, "volume": 3483815.0}, {"date": "2017-08-17", "close": 4.37700298, "volume": 3192156.0}, {"date": "2017-08-18", "close": 4.36848741, "volume": 2105332.0}, {"date": "2017-08-21", "close": 4.35997184, "volume": 1654125.0}, {"date": "2017-08-22", "close": 4.3429407, "volume": 1361963.0}, {"date": "2017-08-23", "close": 4.56434552, "volume": 11391239.0}, {"date": "2017-08-24", "close": 4.55582995, "volume": 5716338.0}, {"date": "2017-08-25", "close": 4.49622096, "volume": 4429516.0}, {"date": "2017-08-28", "close": 4.39403412, "volume": 1948764.0}, {"date": "2017-08-29", "close": 4.38551855, "volume": 3594349.0}, {"date": "2017-08-30", "close": 4.35997184, "volume": 3521202.0}, {"date": "2017-08-31", "close": 4.4280964, "volume": 3324881.0}, {"date": "2017-09-01", "close": 4.38551855, "volume": 1945643.0}, {"date": "2017-09-04", "close": 4.41106526, "volume": 1629412.0}, {"date": "2017-09-05", "close": 4.47067425, "volume": 4308308.0}, {"date": "2017-09-06", "close": 4.41958083, "volume": 3273275.0}, {"date": "2017-09-07", "close": 4.41958083, "volume": 2534878.0}, {"date": "2017-09-08", "close": 4.4280964, "volume": 2742236.0}, {"date": "2017-09-11", "close": 4.41958083, "volume": 4248756.0}, {"date": "2017-09-12", "close": 4.44512754, "volume": 1181859.0}, {"date": "2017-09-13", "close": 4.40254969, "volume": 1955229.0}, {"date": "2017-09-14", "close": 4.41958083, "volume": 1470573.0}, {"date": "2017-09-15", "close": 4.4280964, "volume": 4714272.0}, {"date": "2017-09-18", "close": 4.49622096, "volume": 2063066.0}, {"date": "2017-09-19", "close": 4.48770539, "volume": 2620196.0}, {"date": "2017-09-20", "close": 4.45364311, "volume": 1955300.0}, {"date": "2017-09-21", "close": 4.35997184, "volume": 3808777.0}, {"date": "2017-09-22", "close": 4.39403412, "volume": 1257862.0}, {"date": "2017-09-25", "close": 4.44512754, "volume": 1260957.0}, {"date": "2017-09-26", "close": 4.41106526, "volume": 1090537.0}, {"date": "2017-09-27", "close": 4.4280964, "volume": 4589667.0}, {"date": "2017-09-28", "close": 4.41106526, "volume": 1401214.0}, {"date": "2017-09-29", "close": 4.46215868, "volume": 1546803.0}, {"date": "2017-10-02", "close": 4.40254969, "volume": 1300189.0}, {"date": "2017-10-03", "close": 4.38551855, "volume": 2432092.0}, {"date": "2017-10-04", "close": 4.35145627, "volume": 2487267.0}, {"date": "2017-10-05", "close": 4.33442513, "volume": 2342583.0}, {"date": "2017-10-06", "close": 4.35997184, "volume": 1642172.0}, {"date": "2017-10-09", "close": 4.37700298, "volume": 1177053.0}, {"date": "2017-10-10", "close": 4.36848741, "volume": 1270481.0}, {"date": "2017-10-11", "close": 4.47918982, "volume": 2968893.0}, {"date": "2017-10-12", "close": 4.48770539, "volume": 1983965.0}, {"date": "2017-10-13", "close": 4.5132521, "volume": 1315110.0}, {"date": "2017-10-16", "close": 4.47067425, "volume": 1609601.0}, {"date": "2017-10-17", "close": 4.47918982, "volume": 1686397.0}, {"date": "2017-10-18", "close": 4.44512754, "volume": 2567978.0}, {"date": "2017-10-19", "close": 4.47067425, "volume": 4015603.0}, {"date": "2017-10-20", "close": 4.49622096, "volume": 1858091.0}, {"date": "2017-10-23", "close": 4.55582995, "volume": 1520572.0}, {"date": "2017-10-24", "close": 4.58989223, "volume": 3623060.0}, {"date": "2017-10-25", "close": 4.67504793, "volume": 2728482.0}, {"date": "2017-10-26", "close": 4.71762578, "volume": 5017341.0}, {"date": "2017-10-27", "close": 4.81981262, "volume": 5895854.0}, {"date": "2017-10-30", "close": 4.87090604, "volume": 2453243.0}, {"date": "2017-10-31", "close": 4.89645275, "volume": 5946903.0}, {"date": "2017-11-01", "close": 4.89645275, "volume": 3755665.0}, {"date": "2017-11-02", "close": 4.88793718, "volume": 2432821.0}, {"date": "2017-11-03", "close": 4.89645275, "volume": 2550005.0}, {"date": "2017-11-06", "close": 4.95606174, "volume": 2041163.0}, {"date": "2017-11-07", "close": 4.94754617, "volume": 1978598.0}, {"date": "2017-11-08", "close": 4.91348389, "volume": 3987976.0}, {"date": "2017-11-09", "close": 4.88793718, "volume": 5136934.0}, {"date": "2017-11-10", "close": 4.93051503, "volume": 3946705.0}, {"date": "2017-11-13", "close": 4.93051503, "volume": 2514015.0}, {"date": "2017-11-14", "close": 4.89645275, "volume": 4543348.0}, {"date": "2017-11-15", "close": 4.92199946, "volume": 3487453.0}, {"date": "2017-11-16", "close": 4.81981262, "volume": 4470664.0}, {"date": "2017-11-17", "close": 4.80278148, "volume": 3702747.0}, {"date": "2017-11-20", "close": 4.81981262, "volume": 2805169.0}, {"date": "2017-11-21", "close": 4.89645275, "volume": 2852415.0}, {"date": "2017-11-22", "close": 4.95606174, "volume": 3881522.0}, {"date": "2017-11-23", "close": 4.92199946, "volume": 11494960.0}, {"date": "2017-11-24", "close": 4.92199946, "volume": 1824206.0}, {"date": "2017-11-27", "close": 4.95606174, "volume": 3780071.0}, {"date": "2017-11-28", "close": 5.0241863, "volume": 6305770.0}, {"date": "2017-11-29", "close": 5.08379529, "volume": 3044408.0}, {"date": "2017-11-30", "close": 5.04121744, "volume": 2680793.0}, {"date": "2017-12-01", "close": 5.0241863, "volume": 2590352.0}, {"date": "2017-12-04", "close": 4.97309288, "volume": 2772379.0}, {"date": "2017-12-05", "close": 4.99863959, "volume": 2034715.0}, {"date": "2017-12-06", "close": 5.00715516, "volume": 6248451.0}, {"date": "2017-12-07", "close": 4.99863959, "volume": 2705861.0}, {"date": "2017-12-08", "close": 5.00715516, "volume": 3718819.0}, {"date": "2017-12-11", "close": 5.01567073, "volume": 2754654.0}, {"date": "2017-12-12", "close": 5.04973301, "volume": 2783983.0}, {"date": "2017-12-13", "close": 5.08379529, "volume": 2672227.0}, {"date": "2017-12-14", "close": 5.06676415, "volume": 2664293.0}, {"date": "2017-12-15", "close": 5.04973301, "volume": 10202190.0}, {"date": "2017-12-18", "close": 5.12637314, "volume": 1808173.0}, {"date": "2017-12-19", "close": 5.12637314, "volume": 2567874.0}, {"date": "2017-12-20", "close": 5.12637314, "volume": 1347070.0}, {"date": "2017-12-21", "close": 5.22004441, "volume": 3846345.0}, {"date": "2017-12-22", "close": 5.21152884, "volume": 2772855.0}, {"date": "2017-12-27", "close": 5.17746656, "volume": 1154886.0}, {"date": "2017-12-28", "close": 5.1944977, "volume": 639386.0}, {"date": "2017-12-29", "close": 5.17746656, "volume": 2163754.0}, {"date": "2018-01-02", "close": 5.15191985, "volume": 1490992.0}, {"date": "2018-01-03", "close": 5.14340428, "volume": 1872954.0}, {"date": "2018-01-04", "close": 5.11785757, "volume": 2923299.0}, {"date": "2018-01-05", "close": 5.11785757, "volume": 919444.0}, {"date": "2018-01-08", "close": 5.10082643, "volume": 2409906.0}, {"date": "2018-01-09", "close": 5.08379529, "volume": 1268950.0}, {"date": "2018-01-10", "close": 5.09231086, "volume": 1475909.0}, {"date": "2018-01-11", "close": 5.04973301, "volume": 2773814.0}, {"date": "2018-01-12", "close": 5.05824858, "volume": 1103554.0}, {"date": "2018-01-15", "close": 4.99863959, "volume": 967119.0}, {"date": "2018-01-16", "close": 5.01567073, "volume": 2311172.0}, {"date": "2018-01-17", "close": 5.00715516, "volume": 3143296.0}, {"date": "2018-01-18", "close": 4.99012402, "volume": 4204505.0}, {"date": "2018-01-19", "close": 5.00715516, "volume": 1826121.0}, {"date": "2018-01-22", "close": 5.00715516, "volume": 1303656.0}, {"date": "2018-01-23", "close": 5.00715516, "volume": 2397790.0}, {"date": "2018-01-24", "close": 5.05824858, "volume": 2277599.0}, {"date": "2018-01-25", "close": 5.06676415, "volume": 10122033.0}, {"date": "2018-01-29", "close": 5.09231086, "volume": 2334601.0}, {"date": "2018-01-30", "close": 5.10082643, "volume": 6091181.0}, {"date": "2018-01-31", "close": 5.16043542, "volume": 2437132.0}, {"date": "2018-02-01", "close": 5.34777796, "volume": 4680486.0}, {"date": "2018-02-02", "close": 5.43293366, "volume": 3845140.0}, {"date": "2018-02-05", "close": 5.41590252, "volume": 5400013.0}, {"date": "2018-02-06", "close": 5.14340428, "volume": 5519542.0}, {"date": "2018-02-07", "close": 5.33074682, "volume": 5139777.0}, {"date": "2018-02-08", "close": 5.25410669, "volume": 12781278.0}, {"date": "2018-02-09", "close": 5.22004441, "volume": 2929806.0}, {"date": "2018-02-12", "close": 5.22004441, "volume": 2150136.0}, {"date": "2018-02-13", "close": 5.17746656, "volume": 2877897.0}, {"date": "2018-02-14", "close": 5.08379529, "volume": 4624786.0}, {"date": "2018-02-15", "close": 5.15191985, "volume": 3811409.0}, {"date": "2018-02-16", "close": 4.82832819, "volume": 14497486.0}, {"date": "2018-02-19", "close": 4.64098565, "volume": 9040155.0}, {"date": "2018-02-20", "close": 4.63247008, "volume": 3864722.0}, {"date": "2018-02-21", "close": 4.63247008, "volume": 5596672.0}, {"date": "2018-02-22", "close": 4.65801679, "volume": 4061132.0}, {"date": "2018-02-23", "close": 4.60692337, "volume": 3711348.0}, {"date": "2018-02-26", "close": 4.60692337, "volume": 3851144.0}, {"date": "2018-02-27", "close": 4.53879881, "volume": 4682550.0}, {"date": "2018-02-28", "close": 4.53028324, "volume": 7117831.0}, {"date": "2018-03-01", "close": 4.46215868, "volume": 7871202.0}, {"date": "2018-03-02", "close": 4.43661197, "volume": 2643967.0}, {"date": "2018-03-05", "close": 4.46215868, "volume": 5043728.0}, {"date": "2018-03-06", "close": 4.5984078, "volume": 7057183.0}, {"date": "2018-03-07", "close": 4.58137666, "volume": 4200258.0}, {"date": "2018-03-08", "close": 4.64950122, "volume": 3669464.0}, {"date": "2018-03-09", "close": 4.6835635, "volume": 3817690.0}, {"date": "2018-03-12", "close": 4.65801679, "volume": 3214985.0}, {"date": "2018-03-13", "close": 4.7687192, "volume": 7049601.0}, {"date": "2018-03-14", "close": 4.72614135, "volume": 4339341.0}, {"date": "2018-03-15", "close": 4.64950122, "volume": 3535252.0}, {"date": "2018-03-16", "close": 4.62395451, "volume": 3653166.0}, {"date": "2018-03-19", "close": 4.64098565, "volume": 1909946.0}, {"date": "2018-03-20", "close": 4.64098565, "volume": 1344988.0}, {"date": "2018-03-21", "close": 4.62395451, "volume": 3753755.0}, {"date": "2018-03-22", "close": 4.65801679, "volume": 4735833.0}, {"date": "2018-03-23", "close": 4.5984078, "volume": 2656988.0}, {"date": "2018-03-26", "close": 4.53028324, "volume": 6755113.0}, {"date": "2018-03-27", "close": 4.53879881, "volume": 3543351.0}, {"date": "2018-03-28", "close": 4.49622096, "volume": 2973258.0}, {"date": "2018-03-29", "close": 4.50473653, "volume": 7443618.0}, {"date": "2018-04-03", "close": 4.50473653, "volume": 4196825.0}, {"date": "2018-04-04", "close": 4.4280964, "volume": 4897490.0}, {"date": "2018-04-05", "close": 4.47067425, "volume": 3575869.0}, {"date": "2018-04-06", "close": 4.44512754, "volume": 2015314.0}, {"date": "2018-04-09", "close": 4.44512754, "volume": 2076232.0}, {"date": "2018-04-10", "close": 4.43661197, "volume": 2043559.0}, {"date": "2018-04-11", "close": 4.35997184, "volume": 4260028.0}, {"date": "2018-04-12", "close": 4.35145627, "volume": 4859326.0}, {"date": "2018-04-13", "close": 4.31739399, "volume": 5687579.0}, {"date": "2018-04-16", "close": 4.36848741, "volume": 1674644.0}, {"date": "2018-04-17", "close": 4.30036285, "volume": 2711322.0}, {"date": "2018-04-18", "close": 4.46215868, "volume": 3361457.0}, {"date": "2018-04-19", "close": 4.43661197, "volume": 3156159.0}, {"date": "2018-04-20", "close": 4.36848741, "volume": 2329184.0}, {"date": "2018-04-23", "close": 4.3429407, "volume": 3092364.0}, {"date": "2018-04-24", "close": 4.44512754, "volume": 2818545.0}, {"date": "2018-04-26", "close": 4.50473653, "volume": 7573733.0}, {"date": "2018-04-27", "close": 4.49622096, "volume": 1586373.0}, {"date": "2018-04-30", "close": 4.49622096, "volume": 2752715.0}, {"date": "2018-05-01", "close": 4.45364311, "volume": 2062953.0}, {"date": "2018-05-02", "close": 4.53028324, "volume": 5788718.0}, {"date": "2018-05-03", "close": 4.54731438, "volume": 2818992.0}, {"date": "2018-05-04", "close": 4.55582995, "volume": 5686560.0}, {"date": "2018-05-07", "close": 4.5132521, "volume": 2140810.0}, {"date": "2018-05-08", "close": 4.48770539, "volume": 1736824.0}, {"date": "2018-05-09", "close": 4.56434552, "volume": 2691418.0}, {"date": "2018-05-10", "close": 4.58989223, "volume": 1106634.0}, {"date": "2018-05-11", "close": 4.60692337, "volume": 6165361.0}, {"date": "2018-05-14", "close": 4.62395451, "volume": 2709248.0}, {"date": "2018-05-15", "close": 4.5132521, "volume": 2642524.0}, {"date": "2018-05-16", "close": 4.56434552, "volume": 1501635.0}, {"date": "2018-05-17", "close": 4.53879881, "volume": 1976581.0}, {"date": "2018-05-18", "close": 4.5132521, "volume": 1163371.0}, {"date": "2018-05-21", "close": 4.53879881, "volume": 1016741.0}, {"date": "2018-05-22", "close": 4.48770539, "volume": 1136040.0}, {"date": "2018-05-23", "close": 4.47918982, "volume": 2051097.0}, {"date": "2018-05-24", "close": 4.4280964, "volume": 2291460.0}, {"date": "2018-05-25", "close": 4.5132521, "volume": 1986829.0}, {"date": "2018-05-28", "close": 4.37700298, "volume": 5243307.0}, {"date": "2018-05-29", "close": 4.37700298, "volume": 3446009.0}, {"date": "2018-05-30", "close": 4.28333171, "volume": 3884627.0}, {"date": "2018-05-31", "close": 4.22372272, "volume": 4903413.0}, {"date": "2018-06-01", "close": 4.16411373, "volume": 6927465.0}, {"date": "2018-06-04", "close": 4.14708259, "volume": 3393041.0}, {"date": "2018-06-05", "close": 4.14708259, "volume": 5153673.0}, {"date": "2018-06-06", "close": 4.11302031, "volume": 6265919.0}, {"date": "2018-06-07", "close": 4.09598917, "volume": 4095529.0}, {"date": "2018-06-08", "close": 4.0874736, "volume": 3126696.0}, {"date": "2018-06-12", "close": 4.07895803, "volume": 4962598.0}, {"date": "2018-06-13", "close": 4.07044246, "volume": 9458861.0}, {"date": "2018-06-14", "close": 4.07044246, "volume": 4139203.0}, {"date": "2018-06-15", "close": 4.1726293, "volume": 11665797.0}, {"date": "2018-06-18", "close": 4.11302031, "volume": 4065117.0}, {"date": "2018-06-19", "close": 4.11302031, "volume": 1701231.0}, {"date": "2018-06-20", "close": 4.22372272, "volume": 3816574.0}, {"date": "2018-06-21", "close": 4.24075386, "volume": 6223613.0}, {"date": "2018-06-22", "close": 4.20669158, "volume": 2403479.0}, {"date": "2018-06-25", "close": 4.23223829, "volume": 2101209.0}, {"date": "2018-06-26", "close": 4.21520715, "volume": 3208911.0}, {"date": "2018-06-27", "close": 4.1726293, "volume": 2317109.0}, {"date": "2018-06-28", "close": 4.13856702, "volume": 12232019.0}, {"date": "2018-06-29", "close": 4.19817601, "volume": 3547956.0}, {"date": "2018-07-02", "close": 4.257785, "volume": 6106310.0}, {"date": "2018-07-03", "close": 4.28333171, "volume": 4889028.0}, {"date": "2018-07-04", "close": 4.19817601, "volume": 2934859.0}, {"date": "2018-07-05", "close": 4.18114487, "volume": 1906295.0}, {"date": "2018-07-06", "close": 4.18114487, "volume": 8232830.0}, {"date": "2018-07-09", "close": 4.16411373, "volume": 1477534.0}, {"date": "2018-07-10", "close": 4.1726293, "volume": 1629158.0}, {"date": "2018-07-11", "close": 4.19817601, "volume": 2927116.0}, {"date": "2018-07-12", "close": 4.1726293, "volume": 2542711.0}, {"date": "2018-07-13", "close": 4.1726293, "volume": 2066728.0}, {"date": "2018-07-16", "close": 4.18966044, "volume": 1291406.0}, {"date": "2018-07-17", "close": 4.14708259, "volume": 2023193.0}, {"date": "2018-07-18", "close": 4.14708259, "volume": 1804111.0}, {"date": "2018-07-19", "close": 4.18114487, "volume": 1311595.0}, {"date": "2018-07-20", "close": 4.19817601, "volume": 3084187.0}, {"date": "2018-07-23", "close": 4.16411373, "volume": 1288308.0}, {"date": "2018-07-24", "close": 4.18966044, "volume": 13544916.0}, {"date": "2018-07-25", "close": 4.16411373, "volume": 4409143.0}, {"date": "2018-07-26", "close": 4.21520715, "volume": 5909330.0}, {"date": "2018-07-27", "close": 4.23223829, "volume": 4578474.0}, {"date": "2018-07-30", "close": 4.27481614, "volume": 1939481.0}, {"date": "2018-07-31", "close": 4.22372272, "volume": 2879840.0}, {"date": "2018-08-01", "close": 4.1726293, "volume": 2686619.0}, {"date": "2018-08-02", "close": 4.12153588, "volume": 3621301.0}, {"date": "2018-08-03", "close": 4.10450474, "volume": 3332379.0}, {"date": "2018-08-06", "close": 4.13856702, "volume": 1393358.0}, {"date": "2018-08-07", "close": 4.09598917, "volume": 1891476.0}, {"date": "2018-08-08", "close": 4.03638018, "volume": 4248278.0}, {"date": "2018-08-09", "close": 4.27481614, "volume": 7473542.0}, {"date": "2018-08-10", "close": 4.28333171, "volume": 2885889.0}, {"date": "2018-08-13", "close": 4.26630057, "volume": 3632310.0}, {"date": "2018-08-14", "close": 4.30887842, "volume": 3738248.0}, {"date": "2018-08-15", "close": 4.28333171, "volume": 2536025.0}, {"date": "2018-08-16", "close": 4.22372272, "volume": 10271954.0}, {"date": "2018-08-17", "close": 4.24075386, "volume": 2711588.0}, {"date": "2018-08-20", "close": 4.24075386, "volume": 3408347.0}, {"date": "2018-08-21", "close": 4.30036285, "volume": 2883414.0}, {"date": "2018-08-22", "close": 4.28333171, "volume": 2739422.0}, {"date": "2018-08-23", "close": 4.257785, "volume": 4485884.0}, {"date": "2018-08-24", "close": 4.5132521, "volume": 11517487.0}, {"date": "2018-08-27", "close": 4.72614135, "volume": 6978482.0}, {"date": "2018-08-28", "close": 4.73465692, "volume": 7070521.0}, {"date": "2018-08-29", "close": 4.60692337, "volume": 2982209.0}, {"date": "2018-08-30", "close": 4.58137666, "volume": 11652828.0}, {"date": "2018-08-31", "close": 4.58989223, "volume": 4750122.0}, {"date": "2018-09-03", "close": 4.65801679, "volume": 3239652.0}, {"date": "2018-09-04", "close": 4.73465692, "volume": 5263278.0}, {"date": "2018-09-05", "close": 4.78575034, "volume": 6706095.0}, {"date": "2018-09-06", "close": 4.6835635, "volume": 9215195.0}, {"date": "2018-09-07", "close": 4.58137666, "volume": 3828965.0}, {"date": "2018-09-10", "close": 4.49622096, "volume": 3766821.0}, {"date": "2018-09-11", "close": 4.47918982, "volume": 3098407.0}, {"date": "2018-09-12", "close": 4.41958083, "volume": 4263994.0}, {"date": "2018-09-13", "close": 4.40254969, "volume": 2607600.0}, {"date": "2018-09-14", "close": 4.4280964, "volume": 2122463.0}, {"date": "2018-09-17", "close": 4.48770539, "volume": 2975047.0}, {"date": "2018-09-18", "close": 4.45364311, "volume": 3868878.0}, {"date": "2018-09-19", "close": 4.45364311, "volume": 3644206.0}, {"date": "2018-09-20", "close": 4.41958083, "volume": 6698545.0}, {"date": "2018-09-21", "close": 4.40254969, "volume": 3213510.0}, {"date": "2018-09-24", "close": 4.41106526, "volume": 3045508.0}, {"date": "2018-09-25", "close": 4.36848741, "volume": 3605384.0}, {"date": "2018-09-26", "close": 4.35145627, "volume": 2226613.0}, {"date": "2018-09-27", "close": 4.35997184, "volume": 7155669.0}, {"date": "2018-09-28", "close": 4.41958083, "volume": 4836854.0}, {"date": "2018-10-01", "close": 4.35997184, "volume": 1247832.0}, {"date": "2018-10-02", "close": 4.32590956, "volume": 3018027.0}, {"date": "2018-10-03", "close": 4.30036285, "volume": 2957005.0}, {"date": "2018-10-04", "close": 4.3429407, "volume": 2867974.0}, {"date": "2018-10-05", "close": 4.35145627, "volume": 1601593.0}, {"date": "2018-10-08", "close": 4.257785, "volume": 2706837.0}, {"date": "2018-10-09", "close": 4.23223829, "volume": 3993115.0}, {"date": "2018-10-10", "close": 4.27481614, "volume": 3881721.0}, {"date": "2018-10-11", "close": 4.18966044, "volume": 6856551.0}, {"date": "2018-10-12", "close": 4.15559816, "volume": 1985049.0}, {"date": "2018-10-15", "close": 4.0874736, "volume": 2086578.0}, {"date": "2018-10-16", "close": 4.11302031, "volume": 1659848.0}, {"date": "2018-10-17", "close": 4.15559816, "volume": 2177624.0}, {"date": "2018-10-18", "close": 4.14708259, "volume": 2957545.0}, {"date": "2018-10-19", "close": 4.16411373, "volume": 2257253.0}, {"date": "2018-10-22", "close": 4.12153588, "volume": 1743699.0}, {"date": "2018-10-23", "close": 4.09598917, "volume": 2564771.0}, {"date": "2018-10-24", "close": 4.07895803, "volume": 4232755.0}, {"date": "2018-10-25", "close": 3.94270891, "volume": 4399121.0}, {"date": "2018-10-26", "close": 3.93419334, "volume": 4086269.0}, {"date": "2018-10-29", "close": 4.01934904, "volume": 3528148.0}, {"date": "2018-10-30", "close": 4.01083347, "volume": 2826924.0}, {"date": "2018-10-31", "close": 4.03638018, "volume": 3359873.0}, {"date": "2018-11-01", "close": 4.10450474, "volume": 6696463.0}, {"date": "2018-11-02", "close": 4.07895803, "volume": 6286353.0}, {"date": "2018-11-05", "close": 3.9171622, "volume": 6405640.0}, {"date": "2018-11-06", "close": 3.86606878, "volume": 1712383.0}, {"date": "2018-11-07", "close": 3.90864663, "volume": 4204282.0}, {"date": "2018-11-08", "close": 3.89161549, "volume": 16241933.0}, {"date": "2018-11-09", "close": 3.90013106, "volume": 3746091.0}, {"date": "2018-11-12", "close": 3.88309992, "volume": 5308538.0}, {"date": "2018-11-13", "close": 3.78942865, "volume": 8798204.0}, {"date": "2018-11-14", "close": 3.75536637, "volume": 5317642.0}, {"date": "2018-11-15", "close": 3.77239751, "volume": 4207572.0}, {"date": "2018-11-16", "close": 3.77239751, "volume": 3529686.0}, {"date": "2018-11-19", "close": 3.73833523, "volume": 2155344.0}, {"date": "2018-11-20", "close": 3.67872624, "volume": 2185669.0}, {"date": "2018-11-21", "close": 3.63614839, "volume": 2817878.0}, {"date": "2018-11-22", "close": 3.67021067, "volume": 4401535.0}, {"date": "2018-11-23", "close": 3.73833523, "volume": 1506544.0}, {"date": "2018-11-26", "close": 3.72981966, "volume": 2230006.0}, {"date": "2018-11-27", "close": 3.78942865, "volume": 1852854.0}, {"date": "2018-11-28", "close": 3.78091308, "volume": 3507769.0}, {"date": "2018-11-29", "close": 3.79794422, "volume": 2430904.0}, {"date": "2018-11-30", "close": 3.72981966, "volume": 8914231.0}, {"date": "2018-12-03", "close": 3.82349093, "volume": 3512912.0}, {"date": "2018-12-04", "close": 3.76388194, "volume": 3566996.0}, {"date": "2018-12-05", "close": 3.70427295, "volume": 3867856.0}, {"date": "2018-12-06", "close": 3.70427295, "volume": 2054114.0}, {"date": "2018-12-07", "close": 3.90013106, "volume": 3585795.0}, {"date": "2018-12-10", "close": 3.90864663, "volume": 5991485.0}, {"date": "2018-12-11", "close": 3.84052207, "volume": 3829988.0}, {"date": "2018-12-12", "close": 3.85755321, "volume": 2985848.0}, {"date": "2018-12-13", "close": 3.84903764, "volume": 1702453.0}, {"date": "2018-12-14", "close": 3.86606878, "volume": 7279160.0}, {"date": "2018-12-17", "close": 3.86606878, "volume": 2726762.0}, {"date": "2018-12-18", "close": 3.77239751, "volume": 4529158.0}, {"date": "2018-12-19", "close": 3.77239751, "volume": 2208570.0}, {"date": "2018-12-20", "close": 3.72130409, "volume": 2111001.0}, {"date": "2018-12-21", "close": 3.63614839, "volume": 3823320.0}, {"date": "2018-12-24", "close": 3.68724181, "volume": 711372.0}, {"date": "2018-12-27", "close": 3.75536637, "volume": 1494276.0}, {"date": "2018-12-28", "close": 3.84052207, "volume": 991533.0}, {"date": "2018-12-31", "close": 3.88309992, "volume": 1372963.0}, {"date": "2019-01-02", "close": 3.80645979, "volume": 1821737.0}, {"date": "2019-01-03", "close": 3.81497536, "volume": 4634040.0}, {"date": "2019-01-04", "close": 3.75536637, "volume": 1685787.0}, {"date": "2019-01-07", "close": 3.76388194, "volume": 2091054.0}, {"date": "2019-01-08", "close": 3.81497536, "volume": 2032815.0}, {"date": "2019-01-09", "close": 3.82349093, "volume": 3894854.0}, {"date": "2019-01-10", "close": 3.87458435, "volume": 2012541.0}, {"date": "2019-01-11", "close": 3.90013106, "volume": 1084889.0}, {"date": "2019-01-14", "close": 3.8320065, "volume": 963453.0}, {"date": "2019-01-15", "close": 3.78942865, "volume": 1998301.0}, {"date": "2019-01-16", "close": 3.80645979, "volume": 1904315.0}, {"date": "2019-01-17", "close": 3.69575738, "volume": 3389005.0}, {"date": "2019-01-18", "close": 3.62763282, "volume": 5371242.0}, {"date": "2019-01-21", "close": 3.70427295, "volume": 3828812.0}, {"date": "2019-01-22", "close": 3.70427295, "volume": 2337737.0}, {"date": "2019-01-23", "close": 3.78091308, "volume": 3203151.0}, {"date": "2019-01-24", "close": 3.78091308, "volume": 2241824.0}, {"date": "2019-01-25", "close": 3.86606878, "volume": 2316095.0}, {"date": "2019-01-29", "close": 3.77239751, "volume": 2717856.0}, {"date": "2019-01-30", "close": 3.75536637, "volume": 2111362.0}, {"date": "2019-01-31", "close": 3.78091308, "volume": 9842688.0}, {"date": "2019-02-01", "close": 3.77239751, "volume": 6911194.0}, {"date": "2019-02-04", "close": 3.84903764, "volume": 1738285.0}, {"date": "2019-02-05", "close": 3.8320065, "volume": 3180590.0}, {"date": "2019-02-06", "close": 3.8320065, "volume": 2350328.0}, {"date": "2019-02-07", "close": 3.88309992, "volume": 3583054.0}, {"date": "2019-02-08", "close": 3.90013106, "volume": 3240390.0}, {"date": "2019-02-11", "close": 3.9171622, "volume": 2145168.0}, {"date": "2019-02-12", "close": 3.90864663, "volume": 5242567.0}, {"date": "2019-02-13", "close": 3.9171622, "volume": 2528677.0}, {"date": "2019-02-14", "close": 3.89161549, "volume": 1473455.0}, {"date": "2019-02-15", "close": 3.90864663, "volume": 3884749.0}, {"date": "2019-02-18", "close": 3.90013106, "volume": 2404767.0}, {"date": "2019-02-19", "close": 3.89161549, "volume": 1943363.0}, {"date": "2019-02-20", "close": 3.7468508, "volume": 4848817.0}, {"date": "2019-02-21", "close": 3.95974005, "volume": 11613341.0}, {"date": "2019-02-22", "close": 3.9171622, "volume": 6835481.0}, {"date": "2019-02-25", "close": 3.92567777, "volume": 3131159.0}, {"date": "2019-02-26", "close": 3.79794422, "volume": 2491504.0}, {"date": "2019-02-27", "close": 3.81497536, "volume": 1990555.0}, {"date": "2019-02-28", "close": 3.77239751, "volume": 4387961.0}, {"date": "2019-03-01", "close": 3.8320065, "volume": 4856752.0}, {"date": "2019-03-04", "close": 3.89161549, "volume": 2031687.0}, {"date": "2019-03-05", "close": 3.78942865, "volume": 6422243.0}, {"date": "2019-03-06", "close": 3.79794422, "volume": 3894784.0}, {"date": "2019-03-07", "close": 3.79794422, "volume": 4002905.0}, {"date": "2019-03-08", "close": 3.75536637, "volume": 3665758.0}, {"date": "2019-03-11", "close": 3.72981966, "volume": 1953591.0}, {"date": "2019-03-12", "close": 3.72130409, "volume": 3973666.0}, {"date": "2019-03-13", "close": 3.64466396, "volume": 5533714.0}, {"date": "2019-03-14", "close": 3.62763282, "volume": 2605312.0}, {"date": "2019-03-15", "close": 3.6616951, "volume": 3947551.0}, {"date": "2019-03-18", "close": 3.67872624, "volume": 5453766.0}, {"date": "2019-03-19", "close": 3.69575738, "volume": 3962091.0}, {"date": "2019-03-20", "close": 3.67872624, "volume": 2424558.0}, {"date": "2019-03-21", "close": 3.64466396, "volume": 3294058.0}, {"date": "2019-03-22", "close": 3.68724181, "volume": 2761800.0}, {"date": "2019-03-25", "close": 3.61060168, "volume": 2047255.0}, {"date": "2019-03-26", "close": 3.5765394, "volume": 4192742.0}, {"date": "2019-03-27", "close": 3.51693041, "volume": 4090446.0}, {"date": "2019-03-28", "close": 3.51693041, "volume": 5285476.0}, {"date": "2019-03-29", "close": 3.55950826, "volume": 6133716.0}, {"date": "2019-04-01", "close": 3.55950826, "volume": 3990493.0}, {"date": "2019-04-02", "close": 3.60208611, "volume": 2199714.0}, {"date": "2019-04-03", "close": 3.6616951, "volume": 3155040.0}, {"date": "2019-04-04", "close": 3.61911725, "volume": 1696563.0}, {"date": "2019-04-05", "close": 3.56802383, "volume": 3174553.0}, {"date": "2019-04-08", "close": 3.61060168, "volume": 3391973.0}, {"date": "2019-04-09", "close": 3.80645979, "volume": 9558493.0}, {"date": "2019-04-10", "close": 3.7468508, "volume": 3966170.0}, {"date": "2019-04-11", "close": 3.78942865, "volume": 4190325.0}, {"date": "2019-04-12", "close": 3.77239751, "volume": 2687474.0}, {"date": "2019-04-15", "close": 3.77239751, "volume": 6950984.0}, {"date": "2019-04-16", "close": 3.88309992, "volume": 5514725.0}, {"date": "2019-04-17", "close": 3.86606878, "volume": 1468955.0}, {"date": "2019-04-18", "close": 3.90013106, "volume": 2618804.0}, {"date": "2019-04-23", "close": 3.93419334, "volume": 2309471.0}, {"date": "2019-04-24", "close": 3.93419334, "volume": 2582547.0}, {"date": "2019-04-26", "close": 3.92567777, "volume": 2352766.0}, {"date": "2019-04-29", "close": 3.90013106, "volume": 6195620.0}, {"date": "2019-04-30", "close": 3.86606878, "volume": 4510525.0}, {"date": "2019-05-01", "close": 3.86606878, "volume": 2670697.0}, {"date": "2019-05-02", "close": 3.81497536, "volume": 25630262.0}, {"date": "2019-05-03", "close": 3.80645979, "volume": 2150368.0}, {"date": "2019-05-06", "close": 3.72130409, "volume": 3083163.0}, {"date": "2019-05-07", "close": 3.69575738, "volume": 2276088.0}, {"date": "2019-05-08", "close": 3.69575738, "volume": 2441954.0}, {"date": "2019-05-09", "close": 3.69575738, "volume": 13141535.0}, {"date": "2019-05-10", "close": 3.70427295, "volume": 2342170.0}, {"date": "2019-05-13", "close": 3.72130409, "volume": 6469602.0}, {"date": "2019-05-14", "close": 3.68724181, "volume": 2235543.0}, {"date": "2019-05-15", "close": 3.68724181, "volume": 1839718.0}, {"date": "2019-05-16", "close": 3.70427295, "volume": 3337933.0}, {"date": "2019-05-17", "close": 3.72130409, "volume": 1910982.0}, {"date": "2019-05-20", "close": 3.7468508, "volume": 2405427.0}, {"date": "2019-05-21", "close": 3.72981966, "volume": 1111563.0}, {"date": "2019-05-22", "close": 3.76388194, "volume": 2697326.0}, {"date": "2019-05-23", "close": 3.82349093, "volume": 5955368.0}, {"date": "2019-05-24", "close": 3.81497536, "volume": 7066786.0}, {"date": "2019-05-27", "close": 3.80645979, "volume": 2423521.0}, {"date": "2019-05-28", "close": 3.78091308, "volume": 10659494.0}, {"date": "2019-05-29", "close": 3.78942865, "volume": 3113385.0}, {"date": "2019-05-30", "close": 3.82349093, "volume": 2322993.0}, {"date": "2019-05-31", "close": 3.80645979, "volume": 2488437.0}, {"date": "2019-06-03", "close": 3.71278852, "volume": 1816744.0}, {"date": "2019-06-04", "close": 3.7468508, "volume": 3095836.0}, {"date": "2019-06-05", "close": 3.78942865, "volume": 1911063.0}, {"date": "2019-06-06", "close": 3.78942865, "volume": 3713864.0}, {"date": "2019-06-07", "close": 3.84052207, "volume": 2522847.0}, {"date": "2019-06-11", "close": 3.2359166, "volume": 25658547.0}, {"date": "2019-06-12", "close": 3.26146331, "volume": 30913102.0}, {"date": "2019-06-13", "close": 3.25294774, "volume": 11037691.0}, {"date": "2019-06-14", "close": 3.25294774, "volume": 6357551.0}, {"date": "2019-06-17", "close": 3.26997888, "volume": 6032609.0}, {"date": "2019-06-18", "close": 3.35513458, "volume": 10215519.0}, {"date": "2019-06-19", "close": 3.46583699, "volume": 6724104.0}, {"date": "2019-06-20", "close": 3.47435256, "volume": 7760658.0}, {"date": "2019-06-21", "close": 3.46583699, "volume": 6175326.0}, {"date": "2019-06-24", "close": 3.45732142, "volume": 4135881.0}, {"date": "2019-06-25", "close": 3.406228, "volume": 6019811.0}, {"date": "2019-06-26", "close": 3.42325914, "volume": 5421691.0}, {"date": "2019-06-27", "close": 3.44880585, "volume": 3527712.0}, {"date": "2019-06-28", "close": 3.50841484, "volume": 4527662.0}, {"date": "2019-07-01", "close": 3.55099269, "volume": 3193639.0}, {"date": "2019-07-02", "close": 3.53396155, "volume": 6031188.0}, {"date": "2019-07-03", "close": 3.54247712, "volume": 7148396.0}, {"date": "2019-07-04", "close": 3.54247712, "volume": 3237119.0}, {"date": "2019-07-05", "close": 3.5765394, "volume": 2351036.0}, {"date": "2019-07-08", "close": 3.55099269, "volume": 1807848.0}, {"date": "2019-07-09", "close": 3.55950826, "volume": 3575418.0}, {"date": "2019-07-10", "close": 3.5765394, "volume": 5695859.0}, {"date": "2019-07-11", "close": 3.50841484, "volume": 4364656.0}, {"date": "2019-07-12", "close": 3.48286813, "volume": 3147854.0}, {"date": "2019-07-15", "close": 3.49989927, "volume": 2835303.0}, {"date": "2019-07-16", "close": 3.47435256, "volume": 5614720.0}, {"date": "2019-07-17", "close": 3.48286813, "volume": 2374909.0}, {"date": "2019-07-18", "close": 3.48286813, "volume": 2918899.0}, {"date": "2019-07-19", "close": 3.46583699, "volume": 6546863.0}, {"date": "2019-07-22", "close": 3.47435256, "volume": 7963138.0}, {"date": "2019-07-23", "close": 3.55950826, "volume": 7840539.0}, {"date": "2019-07-24", "close": 3.55950826, "volume": 3699375.0}, {"date": "2019-07-25", "close": 3.58505497, "volume": 6550878.0}, {"date": "2019-07-26", "close": 3.61060168, "volume": 3832777.0}, {"date": "2019-07-29", "close": 3.58505497, "volume": 12232157.0}, {"date": "2019-07-30", "close": 3.50841484, "volume": 5150778.0}, {"date": "2019-07-31", "close": 3.52544598, "volume": 8094859.0}, {"date": "2019-08-01", "close": 3.42325914, "volume": 5909069.0}, {"date": "2019-08-02", "close": 3.34661901, "volume": 5365777.0}, {"date": "2019-08-05", "close": 3.25294774, "volume": 8684761.0}, {"date": "2019-08-06", "close": 3.17630761, "volume": 12464813.0}, {"date": "2019-08-07", "close": 3.17630761, "volume": 5630886.0}, {"date": "2019-08-08", "close": 3.15927647, "volume": 3584545.0}, {"date": "2019-08-09", "close": 3.14224533, "volume": 8569971.0}, {"date": "2019-08-12", "close": 3.14224533, "volume": 6329051.0}, {"date": "2019-08-13", "close": 3.09115191, "volume": 11436129.0}, {"date": "2019-08-14", "close": 3.11669862, "volume": 5103728.0}, {"date": "2019-08-15", "close": 3.04857406, "volume": 6133069.0}, {"date": "2019-08-16", "close": 3.22740103, "volume": 16843164.0}, {"date": "2019-08-19", "close": 3.34661901, "volume": 7270406.0}, {"date": "2019-08-20", "close": 3.37216572, "volume": 7041579.0}, {"date": "2019-08-21", "close": 3.30404116, "volume": 9068217.0}, {"date": "2019-08-22", "close": 3.27849445, "volume": 6559179.0}, {"date": "2019-08-23", "close": 3.36365015, "volume": 12673314.0}, {"date": "2019-08-26", "close": 3.33810344, "volume": 3730941.0}, {"date": "2019-08-27", "close": 3.46583699, "volume": 33769185.0}, {"date": "2019-08-28", "close": 3.47435256, "volume": 5273418.0}, {"date": "2019-08-29", "close": 3.48286813, "volume": 13800374.0}, {"date": "2019-08-30", "close": 3.49989927, "volume": 3770417.0}, {"date": "2019-09-02", "close": 3.47435256, "volume": 3857617.0}, {"date": "2019-09-03", "close": 3.4913837, "volume": 7473979.0}, {"date": "2019-09-04", "close": 3.46583699, "volume": 4272405.0}, {"date": "2019-09-05", "close": 3.54247712, "volume": 5123564.0}, {"date": "2019-09-06", "close": 3.62763282, "volume": 8547989.0}, {"date": "2019-09-09", "close": 3.56802383, "volume": 6202351.0}, {"date": "2019-09-10", "close": 3.56802383, "volume": 4645674.0}, {"date": "2019-09-11", "close": 3.60208611, "volume": 5384563.0}, {"date": "2019-09-12", "close": 3.67021067, "volume": 5583247.0}, {"date": "2019-09-13", "close": 3.6616951, "volume": 3547638.0}, {"date": "2019-09-16", "close": 3.67021067, "volume": 2053543.0}, {"date": "2019-09-17", "close": 3.61911725, "volume": 3473247.0}, {"date": "2019-09-18", "close": 3.62763282, "volume": 3614049.0}, {"date": "2019-09-19", "close": 3.65317953, "volume": 4990974.0}, {"date": "2019-09-20", "close": 3.65317953, "volume": 4516569.0}, {"date": "2019-09-23", "close": 3.64466396, "volume": 2796634.0}, {"date": "2019-09-24", "close": 3.64466396, "volume": 2016550.0}, {"date": "2019-09-25", "close": 3.65317953, "volume": 4157066.0}, {"date": "2019-09-26", "close": 3.6616951, "volume": 10446611.0}, {"date": "2019-09-27", "close": 3.69575738, "volume": 3616805.0}, {"date": "2019-09-30", "close": 3.71278852, "volume": 4688306.0}, {"date": "2019-10-01", "close": 3.75536637, "volume": 4599539.0}, {"date": "2019-10-02", "close": 3.72981966, "volume": 4596297.0}, {"date": "2019-10-03", "close": 3.6616951, "volume": 3304534.0}, {"date": "2019-10-04", "close": 3.6616951, "volume": 2165075.0}, {"date": "2019-10-07", "close": 3.70427295, "volume": 1756754.0}, {"date": "2019-10-08", "close": 3.70427295, "volume": 2319701.0}, {"date": "2019-10-09", "close": 3.64466396, "volume": 2082713.0}, {"date": "2019-10-10", "close": 3.64466396, "volume": 4887329.0}, {"date": "2019-10-11", "close": 3.68724181, "volume": 3863359.0}, {"date": "2019-10-14", "close": 3.72981966, "volume": 2199492.0}, {"date": "2019-10-15", "close": 3.75536637, "volume": 7220947.0}, {"date": "2019-10-16", "close": 3.81497536, "volume": 2934061.0}, {"date": "2019-10-17", "close": 3.85755321, "volume": 4098280.0}, {"date": "2019-10-18", "close": 3.78942865, "volume": 2841617.0}, {"date": "2019-10-21", "close": 3.78942865, "volume": 1814277.0}, {"date": "2019-10-22", "close": 3.78942865, "volume": 3040797.0}, {"date": "2019-10-23", "close": 3.79794422, "volume": 3712994.0}, {"date": "2019-10-24", "close": 4.0023179, "volume": 5737528.0}, {"date": "2019-10-25", "close": 4.04489575, "volume": 12010363.0}, {"date": "2019-10-28", "close": 4.04489575, "volume": 4294294.0}, {"date": "2019-10-29", "close": 4.03638018, "volume": 3549410.0}, {"date": "2019-10-30", "close": 4.0023179, "volume": 5724284.0}, {"date": "2019-10-31", "close": 4.0023179, "volume": 3778650.0}, {"date": "2019-11-01", "close": 3.99380233, "volume": 3509137.0}, {"date": "2019-11-04", "close": 4.0023179, "volume": 2306692.0}, {"date": "2019-11-05", "close": 4.0023179, "volume": 1529714.0}, {"date": "2019-11-06", "close": 4.0023179, "volume": 4847007.0}, {"date": "2019-11-07", "close": 4.01083347, "volume": 1868690.0}, {"date": "2019-11-08", "close": 4.07895803, "volume": 3475678.0}, {"date": "2019-11-11", "close": 4.04489575, "volume": 3227786.0}, {"date": "2019-11-12", "close": 4.03638018, "volume": 2380835.0}, {"date": "2019-11-13", "close": 4.03638018, "volume": 2721280.0}, {"date": "2019-11-14", "close": 4.02786461, "volume": 3213462.0}, {"date": "2019-11-15", "close": 4.04489575, "volume": 4167916.0}, {"date": "2019-11-18", "close": 4.03638018, "volume": 2193481.0}, {"date": "2019-11-19", "close": 4.0874736, "volume": 3150552.0}, {"date": "2019-11-20", "close": 4.07895803, "volume": 5211307.0}, {"date": "2019-11-21", "close": 4.05341132, "volume": 5443674.0}, {"date": "2019-11-22", "close": 4.04489575, "volume": 2797271.0}, {"date": "2019-11-25", "close": 4.01083347, "volume": 2453797.0}, {"date": "2019-11-26", "close": 4.01934904, "volume": 5165020.0}, {"date": "2019-11-27", "close": 4.07895803, "volume": 4341577.0}, {"date": "2019-11-28", "close": 4.0874736, "volume": 3860851.0}, {"date": "2019-11-29", "close": 4.05341132, "volume": 6287760.0}, {"date": "2019-12-02", "close": 4.07044246, "volume": 3222959.0}, {"date": "2019-12-03", "close": 3.96825562, "volume": 6392279.0}, {"date": "2019-12-04", "close": 3.88309992, "volume": 11639518.0}, {"date": "2019-12-05", "close": 3.87458435, "volume": 3340103.0}, {"date": "2019-12-06", "close": 3.87458435, "volume": 4458660.0}, {"date": "2019-12-09", "close": 3.89161549, "volume": 3282670.0}, {"date": "2019-12-10", "close": 3.86606878, "volume": 3100242.0}, {"date": "2019-12-11", "close": 3.87458435, "volume": 3057451.0}, {"date": "2019-12-12", "close": 3.85755321, "volume": 1832456.0}, {"date": "2019-12-13", "close": 3.9171622, "volume": 24111509.0}, {"date": "2019-12-16", "close": 3.90013106, "volume": 3698410.0}, {"date": "2019-12-17", "close": 4.01934904, "volume": 3768594.0}, {"date": "2019-12-18", "close": 3.98528676, "volume": 2802072.0}, {"date": "2019-12-19", "close": 4.05341132, "volume": 4083149.0}, {"date": "2019-12-20", "close": 4.0874736, "volume": 4747037.0}, {"date": "2019-12-23", "close": 4.05341132, "volume": 4378185.0}, {"date": "2019-12-24", "close": 4.0023179, "volume": 1208933.0}, {"date": "2019-12-27", "close": 4.05341132, "volume": 1634612.0}, {"date": "2019-12-30", "close": 4.05341132, "volume": 1227184.0}, {"date": "2019-12-31", "close": 3.9171622, "volume": 1947118.0}, {"date": "2020-01-02", "close": 3.96825562, "volume": 1717517.0}, {"date": "2020-01-03", "close": 3.92567777, "volume": 2191032.0}, {"date": "2020-01-06", "close": 3.94270891, "volume": 1271348.0}, {"date": "2020-01-07", "close": 4.01083347, "volume": 2081573.0}, {"date": "2020-01-08", "close": 3.9171622, "volume": 4782955.0}, {"date": "2020-01-09", "close": 3.9171622, "volume": 3141004.0}, {"date": "2020-01-10", "close": 3.93419334, "volume": 4604600.0}, {"date": "2020-01-13", "close": 3.93419334, "volume": 1953930.0}, {"date": "2020-01-14", "close": 3.9171622, "volume": 4483318.0}, {"date": "2020-01-15", "close": 3.95974005, "volume": 6146801.0}, {"date": "2020-01-16", "close": 4.01934904, "volume": 2459918.0}, {"date": "2020-01-17", "close": 4.0023179, "volume": 1816260.0}, {"date": "2020-01-20", "close": 3.90013106, "volume": 2329621.0}, {"date": "2020-01-21", "close": 3.80645979, "volume": 4488439.0}, {"date": "2020-01-22", "close": 3.77239751, "volume": 3516369.0}, {"date": "2020-01-23", "close": 3.7468508, "volume": 2226496.0}, {"date": "2020-01-24", "close": 3.73833523, "volume": 3672394.0}, {"date": "2020-01-28", "close": 3.54247712, "volume": 4579671.0}, {"date": "2020-01-29", "close": 3.48286813, "volume": 9381566.0}, {"date": "2020-01-30", "close": 3.4913837, "volume": 5310231.0}, {"date": "2020-01-31", "close": 3.55950826, "volume": 5928419.0}, {"date": "2020-02-03", "close": 3.43177471, "volume": 7456828.0}, {"date": "2020-02-04", "close": 3.51693041, "volume": 5535887.0}, {"date": "2020-02-05", "close": 3.55950826, "volume": 8398518.0}, {"date": "2020-02-06", "close": 3.58505497, "volume": 6784633.0}, {"date": "2020-02-07", "close": 3.54247712, "volume": 4219332.0}, {"date": "2020-02-10", "close": 3.56802383, "volume": 4100353.0}, {"date": "2020-02-11", "close": 3.56802383, "volume": 2948956.0}, {"date": "2020-02-12", "close": 3.58505497, "volume": 2402545.0}, {"date": "2020-02-13", "close": 3.55950826, "volume": 6192366.0}, {"date": "2020-02-14", "close": 3.5765394, "volume": 4767741.0}, {"date": "2020-02-17", "close": 3.53396155, "volume": 3246318.0}, {"date": "2020-02-18", "close": 3.49989927, "volume": 3352720.0}, {"date": "2020-02-19", "close": 3.52544598, "volume": 3415707.0}, {"date": "2020-02-20", "close": 3.68724181, "volume": 6495381.0}, {"date": "2020-02-21", "close": 3.61911725, "volume": 3927698.0}, {"date": "2020-02-24", "close": 3.44029028, "volume": 5664942.0}, {"date": "2020-02-25", "close": 3.3210723, "volume": 6564861.0}, {"date": "2020-02-26", "close": 3.22740103, "volume": 6899232.0}, {"date": "2020-02-27", "close": 3.15927647, "volume": 5095300.0}, {"date": "2020-02-28", "close": 3.10818305, "volume": 6985236.0}, {"date": "2020-03-02", "close": 3.11669862, "volume": 5003949.0}, {"date": "2020-03-03", "close": 3.16779204, "volume": 6612923.0}, {"date": "2020-03-04", "close": 3.0656052, "volume": 5250338.0}, {"date": "2020-03-05", "close": 3.04005849, "volume": 7085687.0}, {"date": "2020-03-06", "close": 2.82716924, "volume": 11240481.0}, {"date": "2020-03-09", "close": 2.70795126, "volume": 12340994.0}, {"date": "2020-03-10", "close": 2.78459139, "volume": 9447065.0}, {"date": "2020-03-11", "close": 2.71646683, "volume": 11624653.0}, {"date": "2020-03-12", "close": 2.2992039, "volume": 14642326.0}, {"date": "2020-03-13", "close": 2.23959491, "volume": 20241722.0}, {"date": "2020-03-16", "close": 1.71162957, "volume": 14955191.0}, {"date": "2020-03-17", "close": 1.77123856, "volume": 13091219.0}, {"date": "2020-03-18", "close": 1.48170918, "volume": 10708264.0}, {"date": "2020-03-19", "close": 1.451904685, "volume": 10970695.0}, {"date": "2020-03-20", "close": 1.375264555, "volume": 13083795.0}, {"date": "2020-03-25", "close": 1.37952234, "volume": 16468960.0}, {"date": "2020-03-26", "close": 1.66905172, "volume": 14353947.0}, {"date": "2020-03-27", "close": 1.703114, "volume": 14424960.0}, {"date": "2020-03-30", "close": 1.73717628, "volume": 9211860.0}, {"date": "2020-03-31", "close": 1.83084755, "volume": 11918590.0}, {"date": "2020-04-01", "close": 1.93303439, "volume": 9682234.0}, {"date": "2020-04-02", "close": 1.86490983, "volume": 8664643.0}, {"date": "2020-04-03", "close": 1.72866071, "volume": 9656004.0}, {"date": "2020-04-06", "close": 1.82233198, "volume": 6336652.0}, {"date": "2020-04-07", "close": 1.81381641, "volume": 8147509.0}, {"date": "2020-04-08", "close": 1.90748768, "volume": 13310967.0}, {"date": "2020-04-09", "close": 2.06076794, "volume": 5203838.0}, {"date": "2020-04-14", "close": 2.00115895, "volume": 8856333.0}, {"date": "2020-04-15", "close": 1.99264338, "volume": 7636682.0}, {"date": "2020-04-16", "close": 2.17998592, "volume": 15590887.0}, {"date": "2020-04-17", "close": 2.23107934, "volume": 12484259.0}, {"date": "2020-04-20", "close": 2.12037693, "volume": 6084342.0}, {"date": "2020-04-21", "close": 1.97561224, "volume": 6420342.0}, {"date": "2020-04-22", "close": 1.98412781, "volume": 6741952.0}, {"date": "2020-04-23", "close": 2.00967452, "volume": 6601840.0}, {"date": "2020-04-24", "close": 2.03522123, "volume": 3378591.0}, {"date": "2020-04-27", "close": 2.12037693, "volume": 3298869.0}, {"date": "2020-04-28", "close": 2.17998592, "volume": 7065897.0}, {"date": "2020-04-29", "close": 2.40139074, "volume": 13448672.0}, {"date": "2020-04-30", "close": 2.58021771, "volume": 19791090.0}, {"date": "2020-05-01", "close": 2.32475061, "volume": 10837708.0}, {"date": "2020-05-04", "close": 2.29068833, "volume": 6853533.0}, {"date": "2020-05-05", "close": 2.29068833, "volume": 4365953.0}, {"date": "2020-05-06", "close": 2.28217276, "volume": 3660089.0}, {"date": "2020-05-07", "close": 2.28217276, "volume": 2928304.0}, {"date": "2020-05-08", "close": 2.31623504, "volume": 4270056.0}, {"date": "2020-05-11", "close": 2.34178175, "volume": 5032500.0}, {"date": "2020-05-12", "close": 2.24811048, "volume": 4959560.0}, {"date": "2020-05-13", "close": 2.23107934, "volume": 6336581.0}, {"date": "2020-05-14", "close": 2.18850149, "volume": 4205918.0}, {"date": "2020-05-15", "close": 2.19701706, "volume": 2976350.0}, {"date": "2020-05-18", "close": 2.25662605, "volume": 3790970.0}, {"date": "2020-05-19", "close": 2.34178175, "volume": 3952709.0}, {"date": "2020-05-20", "close": 2.34178175, "volume": 4378609.0}, {"date": "2020-05-21", "close": 2.3843596, "volume": 3909060.0}, {"date": "2020-05-22", "close": 2.33326618, "volume": 4423579.0}, {"date": "2020-05-25", "close": 2.4695153, "volume": 4426404.0}, {"date": "2020-05-26", "close": 2.64834227, "volume": 8741214.0}, {"date": "2020-05-27", "close": 2.58873328, "volume": 7734733.0}, {"date": "2020-05-28", "close": 2.57170214, "volume": 6272736.0}, {"date": "2020-05-29", "close": 2.51209315, "volume": 8390162.0}, {"date": "2020-06-01", "close": 2.58873328, "volume": 13461647.0}, {"date": "2020-06-02", "close": 2.6398267, "volume": 7043525.0}, {"date": "2020-06-03", "close": 2.69943569, "volume": 7255943.0}, {"date": "2020-06-04", "close": 2.74201354, "volume": 6891762.0}, {"date": "2020-06-05", "close": 2.78459139, "volume": 5499758.0}, {"date": "2020-06-09", "close": 2.96341836, "volume": 8764834.0}, {"date": "2020-06-10", "close": 2.92084051, "volume": 12574622.0}, {"date": "2020-06-11", "close": 2.77607582, "volume": 10239228.0}, {"date": "2020-06-12", "close": 2.79310696, "volume": 8623606.0}, {"date": "2020-06-15", "close": 2.61427999, "volume": 15839545.0}, {"date": "2020-06-16", "close": 2.71646683, "volume": 11422715.0}, {"date": "2020-06-17", "close": 2.76756025, "volume": 8330840.0}, {"date": "2020-06-18", "close": 2.6398267, "volume": 14031077.0}, {"date": "2020-06-19", "close": 2.62279556, "volume": 13372720.0}, {"date": "2020-06-22", "close": 2.554671, "volume": 11368878.0}, {"date": "2020-06-23", "close": 2.57170214, "volume": 7400013.0}, {"date": "2020-06-24", "close": 2.51209315, "volume": 10186947.0}, {"date": "2020-06-25", "close": 2.35029732, "volume": 7765237.0}, {"date": "2020-06-26", "close": 2.40139074, "volume": 5036907.0}, {"date": "2020-06-29", "close": 2.31623504, "volume": 6520876.0}, {"date": "2020-06-30", "close": 2.41842188, "volume": 8031576.0}, {"date": "2020-07-01", "close": 2.53763986, "volume": 6743156.0}, {"date": "2020-07-02", "close": 2.61427999, "volume": 9108390.0}, {"date": "2020-07-03", "close": 2.52060872, "volume": 5268350.0}, {"date": "2020-07-06", "close": 2.49506201, "volume": 3804846.0}, {"date": "2020-07-07", "close": 2.45248416, "volume": 7067215.0}, {"date": "2020-07-08", "close": 2.41842188, "volume": 4589445.0}, {"date": "2020-07-09", "close": 2.35029732, "volume": 9527433.0}, {"date": "2020-07-10", "close": 2.2992039, "volume": 5885008.0}, {"date": "2020-07-13", "close": 2.29068833, "volume": 15094707.0}, {"date": "2020-07-14", "close": 2.23959491, "volume": 8982554.0}, {"date": "2020-07-15", "close": 2.31623504, "volume": 6409880.0}, {"date": "2020-07-16", "close": 2.2992039, "volume": 7801196.0}, {"date": "2020-07-17", "close": 2.27365719, "volume": 4383707.0}, {"date": "2020-07-20", "close": 2.24811048, "volume": 2204751.0}, {"date": "2020-07-21", "close": 2.39287517, "volume": 4494323.0}, {"date": "2020-07-22", "close": 2.35881289, "volume": 4100021.0}, {"date": "2020-07-23", "close": 2.40990631, "volume": 2959594.0}, {"date": "2020-07-24", "close": 2.35881289, "volume": 3081219.0}, {"date": "2020-07-27", "close": 2.31623504, "volume": 4076500.0}, {"date": "2020-07-28", "close": 2.2992039, "volume": 2905214.0}, {"date": "2020-07-29", "close": 2.28217276, "volume": 3905764.0}, {"date": "2020-07-30", "close": 2.22256377, "volume": 15064042.0}, {"date": "2020-07-31", "close": 2.17147035, "volume": 9830594.0}, {"date": "2020-08-03", "close": 2.13740807, "volume": 8112873.0}, {"date": "2020-08-04", "close": 2.24811048, "volume": 7571335.0}, {"date": "2020-08-05", "close": 2.23959491, "volume": 4110592.0}, {"date": "2020-08-06", "close": 2.24811048, "volume": 6425825.0}, {"date": "2020-08-07", "close": 2.35029732, "volume": 5299195.0}, {"date": "2020-08-10", "close": 2.35881289, "volume": 3480266.0}, {"date": "2020-08-11", "close": 2.34178175, "volume": 5016040.0}, {"date": "2020-08-12", "close": 2.35029732, "volume": 3079412.0}, {"date": "2020-08-13", "close": 2.32475061, "volume": 3452808.0}, {"date": "2020-08-14", "close": 2.35881289, "volume": 2631413.0}, {"date": "2020-08-17", "close": 2.36732846, "volume": 4527402.0}, {"date": "2020-08-18", "close": 2.41842188, "volume": 3889811.0}, {"date": "2020-08-19", "close": 2.40990631, "volume": 4185478.0}, {"date": "2020-08-20", "close": 2.50357758, "volume": 7374058.0}, {"date": "2020-08-21", "close": 2.68240455, "volume": 12063250.0}, {"date": "2020-08-24", "close": 2.64834227, "volume": 9693843.0}, {"date": "2020-08-25", "close": 2.65685784, "volume": 8480795.0}, {"date": "2020-08-26", "close": 2.57170214, "volume": 3594504.0}, {"date": "2020-08-27", "close": 2.54615543, "volume": 8039792.0}, {"date": "2020-08-28", "close": 2.53763986, "volume": 4368577.0}, {"date": "2020-08-31", "close": 2.51209315, "volume": 3848424.0}, {"date": "2020-09-01", "close": 2.46099973, "volume": 4925213.0}, {"date": "2020-09-02", "close": 2.50357758, "volume": 5920212.0}, {"date": "2020-09-03", "close": 2.58873328, "volume": 4047710.0}, {"date": "2020-09-04", "close": 2.61427999, "volume": 5903173.0}, {"date": "2020-09-07", "close": 2.63131113, "volume": 4520993.0}, {"date": "2020-09-08", "close": 2.68240455, "volume": 3472767.0}, {"date": "2020-09-09", "close": 2.58873328, "volume": 4362454.0}, {"date": "2020-09-10", "close": 2.6398267, "volume": 8927476.0}, {"date": "2020-09-11", "close": 2.52912429, "volume": 4725293.0}, {"date": "2020-09-14", "close": 2.68240455, "volume": 5295665.0}, {"date": "2020-09-15", "close": 2.68240455, "volume": 5272915.0}, {"date": "2020-09-16", "close": 2.69943569, "volume": 4032461.0}, {"date": "2020-09-17", "close": 2.67388898, "volume": 5067628.0}, {"date": "2020-09-18", "close": 2.6398267, "volume": 9048174.0}, {"date": "2020-09-21", "close": 2.66537341, "volume": 5043363.0}, {"date": "2020-09-22", "close": 2.58021771, "volume": 6772735.0}, {"date": "2020-09-23", "close": 2.68240455, "volume": 7415086.0}, {"date": "2020-09-24", "close": 2.68240455, "volume": 3614206.0}, {"date": "2020-09-25", "close": 2.70795126, "volume": 3775839.0}, {"date": "2020-09-28", "close": 2.7249824, "volume": 4522067.0}, {"date": "2020-09-29", "close": 2.69092012, "volume": 3194727.0}, {"date": "2020-09-30", "close": 2.60576442, "volume": 5874788.0}, {"date": "2020-10-01", "close": 2.69092012, "volume": 3218432.0}, {"date": "2020-10-02", "close": 2.62279556, "volume": 5442283.0}, {"date": "2020-10-05", "close": 2.69092012, "volume": 2880623.0}, {"date": "2020-10-06", "close": 2.75904468, "volume": 6170216.0}, {"date": "2020-10-07", "close": 2.77607582, "volume": 3636478.0}, {"date": "2020-10-08", "close": 2.86123152, "volume": 5217405.0}, {"date": "2020-10-09", "close": 2.90380937, "volume": 9580269.0}, {"date": "2020-10-12", "close": 2.8952938, "volume": 3822228.0}, {"date": "2020-10-13", "close": 2.96341836, "volume": 7505431.0}, {"date": "2020-10-14", "close": 3.02302735, "volume": 17309719.0}, {"date": "2020-10-15", "close": 3.05708963, "volume": 7353700.0}, {"date": "2020-10-16", "close": 3.09115191, "volume": 4016450.0}, {"date": "2020-10-19", "close": 3.09966748, "volume": 8040072.0}, {"date": "2020-10-20", "close": 3.0656052, "volume": 4724496.0}, {"date": "2020-10-21", "close": 3.08263634, "volume": 9318939.0}, {"date": "2020-10-22", "close": 3.04005849, "volume": 3768104.0}, {"date": "2020-10-23", "close": 3.07412077, "volume": 5808702.0}, {"date": "2020-10-26", "close": 3.03154292, "volume": 3360821.0}, {"date": "2020-10-27", "close": 2.95490279, "volume": 6515382.0}, {"date": "2020-10-28", "close": 3.01451178, "volume": 6023717.0}, {"date": "2020-10-29", "close": 2.88677823, "volume": 6994619.0}, {"date": "2020-10-30", "close": 2.79310696, "volume": 6610573.0}, {"date": "2020-11-02", "close": 2.73349797, "volume": 5493040.0}, {"date": "2020-11-03", "close": 2.91232494, "volume": 7550438.0}, {"date": "2020-11-04", "close": 2.99748064, "volume": 5879521.0}, {"date": "2020-11-05", "close": 3.01451178, "volume": 4986374.0}, {"date": "2020-11-06", "close": 3.00599621, "volume": 5335073.0}, {"date": "2020-11-09", "close": 3.00599621, "volume": 7700608.0}, {"date": "2020-11-10", "close": 3.22740103, "volume": 9700392.0}, {"date": "2020-11-11", "close": 3.27849445, "volume": 10032856.0}, {"date": "2020-11-12", "close": 3.21888546, "volume": 7927677.0}, {"date": "2020-11-13", "close": 3.16779204, "volume": 8700397.0}, {"date": "2020-11-16", "close": 3.2359166, "volume": 101612.0}, {"date": "2020-11-17", "close": 3.21036989, "volume": 5963779.0}, {"date": "2020-11-18", "close": 3.21888546, "volume": 6483391.0}, {"date": "2020-11-19", "close": 3.20185432, "volume": 3244498.0}, {"date": "2020-11-20", "close": 3.20185432, "volume": 2635659.0}, {"date": "2020-11-23", "close": 3.21888546, "volume": 1984234.0}, {"date": "2020-11-24", "close": 3.27849445, "volume": 3813125.0}, {"date": "2020-11-25", "close": 3.42325914, "volume": 5720931.0}, {"date": "2020-11-26", "close": 3.34661901, "volume": 4230633.0}, {"date": "2020-11-27", "close": 3.28701002, "volume": 2053561.0}, {"date": "2020-11-30", "close": 3.21888546, "volume": 5028039.0}, {"date": "2020-12-01", "close": 3.21036989, "volume": 3890478.0}, {"date": "2020-12-02", "close": 3.24443217, "volume": 4874749.0}, {"date": "2020-12-03", "close": 3.29552559, "volume": 3889046.0}, {"date": "2020-12-04", "close": 3.31255673, "volume": 3733336.0}, {"date": "2020-12-07", "close": 3.31255673, "volume": 2425102.0}, {"date": "2020-12-08", "close": 3.28701002, "volume": 2926395.0}, {"date": "2020-12-09", "close": 3.30404116, "volume": 3039967.0}, {"date": "2020-12-10", "close": 3.26146331, "volume": 3469246.0}, {"date": "2020-12-11", "close": 3.26146331, "volume": 4273586.0}, {"date": "2020-12-14", "close": 3.19333875, "volume": 3827443.0}, {"date": "2020-12-15", "close": 3.16779204, "volume": 4668067.0}, {"date": "2020-12-16", "close": 3.19333875, "volume": 3098159.0}, {"date": "2020-12-17", "close": 3.25294774, "volume": 5959505.0}, {"date": "2020-12-18", "close": 3.18482318, "volume": 11815491.0}, {"date": "2020-12-21", "close": 3.10818305, "volume": 4489695.0}, {"date": "2020-12-22", "close": 3.08263634, "volume": 1946257.0}, {"date": "2020-12-23", "close": 3.13372976, "volume": 2245961.0}, {"date": "2020-12-24", "close": 3.20185432, "volume": 1190335.0}, {"date": "2020-12-29", "close": 3.2359166, "volume": 2378823.0}, {"date": "2020-12-30", "close": 3.21888546, "volume": 1480695.0}, {"date": "2020-12-31", "close": 3.13372976, "volume": 1404878.0}, {"date": "2021-01-04", "close": 3.19333875, "volume": 2058128.0}, {"date": "2021-01-05", "close": 3.1507609, "volume": 2097871.0}, {"date": "2021-01-06", "close": 3.10818305, "volume": 1603028.0}, {"date": "2021-01-07", "close": 3.11669862, "volume": 7468148.0}, {"date": "2021-01-08", "close": 3.15927647, "volume": 1661066.0}, {"date": "2021-01-11", "close": 3.11669862, "volume": 2455290.0}, {"date": "2021-01-12", "close": 3.09115191, "volume": 2280816.0}, {"date": "2021-01-13", "close": 3.09966748, "volume": 1685286.0}, {"date": "2021-01-14", "close": 3.08263634, "volume": 1909230.0}, {"date": "2021-01-15", "close": 3.04857406, "volume": 2482789.0}, {"date": "2021-01-18", "close": 3.02302735, "volume": 1952319.0}, {"date": "2021-01-19", "close": 3.08263634, "volume": 2109435.0}, {"date": "2021-01-20", "close": 3.10818305, "volume": 1938307.0}, {"date": "2021-01-21", "close": 3.13372976, "volume": 2466080.0}, {"date": "2021-01-22", "close": 3.10818305, "volume": 3621322.0}, {"date": "2021-01-25", "close": 3.08263634, "volume": 1261811.0}, {"date": "2021-01-27", "close": 2.98896507, "volume": 4226798.0}, {"date": "2021-01-28", "close": 2.93787165, "volume": 5850479.0}, {"date": "2021-01-29", "close": 2.93787165, "volume": 2478022.0}, {"date": "2021-02-01", "close": 2.92084051, "volume": 2874092.0}, {"date": "2021-02-02", "close": 3.04005849, "volume": 3342241.0}, {"date": "2021-02-03", "close": 3.15927647, "volume": 4104722.0}, {"date": "2021-02-04", "close": 3.18482318, "volume": 4681054.0}, {"date": "2021-02-05", "close": 3.26997888, "volume": 3176699.0}, {"date": "2021-02-08", "close": 3.26997888, "volume": 1455230.0}, {"date": "2021-02-09", "close": 3.35513458, "volume": 8964099.0}, {"date": "2021-02-10", "close": 3.26146331, "volume": 5289368.0}, {"date": "2021-02-11", "close": 3.15927647, "volume": 4805779.0}, {"date": "2021-02-12", "close": 3.11669862, "volume": 2250694.0}, {"date": "2021-02-15", "close": 3.16779204, "volume": 1488808.0}, {"date": "2021-02-16", "close": 3.1507609, "volume": 2590747.0}, {"date": "2021-02-17", "close": 3.13372976, "volume": 1839893.0}, {"date": "2021-02-18", "close": 3.14224533, "volume": 3112952.0}, {"date": "2021-02-19", "close": 3.12521419, "volume": 3297789.0}, {"date": "2021-02-22", "close": 3.13372976, "volume": 2204953.0}, {"date": "2021-02-23", "close": 3.11669862, "volume": 3915882.0}, {"date": "2021-02-24", "close": 3.13372976, "volume": 2526935.0}, {"date": "2021-02-25", "close": 3.22740103, "volume": 3895300.0}, {"date": "2021-02-26", "close": 3.14224533, "volume": 4148095.0}, {"date": "2021-03-01", "close": 3.18482318, "volume": 2005106.0}, {"date": "2021-03-02", "close": 3.07412077, "volume": 5487911.0}, {"date": "2021-03-03", "close": 3.09115191, "volume": 2194267.0}, {"date": "2021-03-04", "close": 3.12521419, "volume": 3420459.0}, {"date": "2021-03-05", "close": 3.1507609, "volume": 5539767.0}, {"date": "2021-03-08", "close": 3.17630761, "volume": 3287701.0}, {"date": "2021-03-09", "close": 3.31255673, "volume": 4831679.0}, {"date": "2021-03-10", "close": 3.27849445, "volume": 2507524.0}, {"date": "2021-03-11", "close": 3.30404116, "volume": 3217607.0}, {"date": "2021-03-12", "close": 3.3210723, "volume": 1528868.0}, {"date": "2021-03-15", "close": 3.32958787, "volume": 1734311.0}, {"date": "2021-03-16", "close": 3.37216572, "volume": 3039996.0}, {"date": "2021-03-17", "close": 3.32958787, "volume": 1751023.0}, {"date": "2021-03-18", "close": 3.30404116, "volume": 1747992.0}, {"date": "2021-03-19", "close": 3.26997888, "volume": 6023407.0}, {"date": "2021-03-22", "close": 3.39771243, "volume": 7479341.0}, {"date": "2021-03-23", "close": 3.30404116, "volume": 2280080.0}, {"date": "2021-03-24", "close": 3.28701002, "volume": 1574794.0}, {"date": "2021-03-25", "close": 3.31255673, "volume": 1188760.0}, {"date": "2021-03-26", "close": 3.29552559, "volume": 3188725.0}, {"date": "2021-03-29", "close": 3.25294774, "volume": 3666173.0}, {"date": "2021-03-30", "close": 3.2359166, "volume": 2166130.0}, {"date": "2021-03-31", "close": 3.22740103, "volume": 3222516.0}, {"date": "2021-04-01", "close": 3.2359166, "volume": 1488236.0}, {"date": "2021-04-06", "close": 3.18482318, "volume": 4424167.0}, {"date": "2021-04-07", "close": 3.24443217, "volume": 3798812.0}, {"date": "2021-04-08", "close": 3.30404116, "volume": 2510104.0}, {"date": "2021-04-09", "close": 3.29552559, "volume": 1255914.0}, {"date": "2021-04-12", "close": 3.22740103, "volume": 1543091.0}, {"date": "2021-04-13", "close": 3.21036989, "volume": 2088086.0}, {"date": "2021-04-14", "close": 3.1507609, "volume": 6324540.0}, {"date": "2021-04-15", "close": 3.11669862, "volume": 3104725.0}, {"date": "2021-04-16", "close": 3.15927647, "volume": 7274906.0}, {"date": "2021-04-19", "close": 3.16779204, "volume": 1974668.0}, {"date": "2021-04-20", "close": 3.18482318, "volume": 6091738.0}, {"date": "2021-04-21", "close": 3.19333875, "volume": 3628885.0}, {"date": "2021-04-22", "close": 3.21888546, "volume": 3663021.0}, {"date": "2021-04-23", "close": 3.21888546, "volume": 1859739.0}, {"date": "2021-04-26", "close": 3.27849445, "volume": 2714080.0}, {"date": "2021-04-27", "close": 3.3210723, "volume": 5653369.0}, {"date": "2021-04-28", "close": 3.37216572, "volume": 5287733.0}, {"date": "2021-04-29", "close": 3.36365015, "volume": 5839446.0}, {"date": "2021-04-30", "close": 3.38919686, "volume": 4190788.0}, {"date": "2021-05-03", "close": 3.43177471, "volume": 2000984.0}, {"date": "2021-05-04", "close": 3.48286813, "volume": 3049427.0}, {"date": "2021-05-05", "close": 3.42325914, "volume": 1762590.0}, {"date": "2021-05-06", "close": 3.3210723, "volume": 3688047.0}, {"date": "2021-05-07", "close": 3.32958787, "volume": 2242814.0}, {"date": "2021-05-10", "close": 3.58505497, "volume": 7588267.0}, {"date": "2021-05-11", "close": 3.52544598, "volume": 3447801.0}, {"date": "2021-05-12", "close": 3.45732142, "volume": 2331196.0}, {"date": "2021-05-13", "close": 3.36365015, "volume": 3053043.0}, {"date": "2021-05-14", "close": 3.45732142, "volume": 1815803.0}, {"date": "2021-05-17", "close": 3.4913837, "volume": 2784669.0}, {"date": "2021-05-18", "close": 3.43177471, "volume": 1562324.0}, {"date": "2021-05-19", "close": 3.34661901, "volume": 1928918.0}, {"date": "2021-05-20", "close": 3.41474357, "volume": 1699098.0}, {"date": "2021-05-21", "close": 3.42325914, "volume": 1446428.0}, {"date": "2021-05-24", "close": 3.43177471, "volume": 660934.0}, {"date": "2021-05-25", "close": 3.46583699, "volume": 1466119.0}, {"date": "2021-05-26", "close": 3.44029028, "volume": 2608329.0}, {"date": "2021-05-27", "close": 3.43177471, "volume": 2639130.0}, {"date": "2021-05-28", "close": 3.46583699, "volume": 1647817.0}, {"date": "2021-05-31", "close": 3.44029028, "volume": 1480965.0}, {"date": "2021-06-01", "close": 3.43177471, "volume": 1274899.0}, {"date": "2021-06-02", "close": 3.44880585, "volume": 1810042.0}, {"date": "2021-06-03", "close": 3.39771243, "volume": 2134231.0}, {"date": "2021-06-04", "close": 3.38068129, "volume": 1934026.0}, {"date": "2021-06-07", "close": 3.31255673, "volume": 4186927.0}, {"date": "2021-06-08", "close": 3.30404116, "volume": 1472275.0}, {"date": "2021-06-09", "close": 3.30404116, "volume": 1024048.0}, {"date": "2021-06-10", "close": 3.2359166, "volume": 3398361.0}, {"date": "2021-06-11", "close": 3.22740103, "volume": 3018759.0}, {"date": "2021-06-15", "close": 3.19333875, "volume": 22768722.0}, {"date": "2021-06-16", "close": 3.1507609, "volume": 6990838.0}, {"date": "2021-06-17", "close": 3.11669862, "volume": 6646281.0}, {"date": "2021-06-18", "close": 3.15927647, "volume": 5209786.0}, {"date": "2021-06-21", "close": 3.12521419, "volume": 3781027.0}, {"date": "2021-06-22", "close": 3.20185432, "volume": 4394277.0}, {"date": "2021-06-23", "close": 3.15927647, "volume": 5193480.0}, {"date": "2021-06-24", "close": 3.13372976, "volume": 2764746.0}, {"date": "2021-06-25", "close": 3.14224533, "volume": 3329393.0}, {"date": "2021-06-28", "close": 3.09966748, "volume": 4050560.0}, {"date": "2021-06-29", "close": 3.09115191, "volume": 2593980.0}, {"date": "2021-06-30", "close": 3.14224533, "volume": 4903594.0}, {"date": "2021-07-01", "close": 3.11669862, "volume": 2191784.0}, {"date": "2021-07-02", "close": 3.18482318, "volume": 3006492.0}, {"date": "2021-07-05", "close": 3.2359166, "volume": 2727442.0}, {"date": "2021-07-06", "close": 3.26997888, "volume": 5608975.0}, {"date": "2021-07-07", "close": 3.2359166, "volume": 2202718.0}, {"date": "2021-07-08", "close": 3.21888546, "volume": 2739503.0}, {"date": "2021-07-09", "close": 3.15927647, "volume": 6314344.0}, {"date": "2021-07-12", "close": 3.09115191, "volume": 3483918.0}, {"date": "2021-07-13", "close": 3.0656052, "volume": 3138686.0}, {"date": "2021-07-14", "close": 3.09115191, "volume": 2370274.0}, {"date": "2021-07-15", "close": 3.04005849, "volume": 2986502.0}, {"date": "2021-07-16", "close": 3.04857406, "volume": 4525624.0}, {"date": "2021-07-19", "close": 3.01451178, "volume": 1921651.0}, {"date": "2021-07-20", "close": 2.98896507, "volume": 3975593.0}, {"date": "2021-07-21", "close": 3.01451178, "volume": 3021164.0}, {"date": "2021-07-22", "close": 3.02302735, "volume": 2551416.0}, {"date": "2021-07-23", "close": 3.00599621, "volume": 7958199.0}, {"date": "2021-07-26", "close": 2.92084051, "volume": 4234348.0}, {"date": "2021-07-27", "close": 3.02302735, "volume": 6960511.0}, {"date": "2021-07-28", "close": 2.94638722, "volume": 7226652.0}, {"date": "2021-07-29", "close": 2.93787165, "volume": 2759299.0}, {"date": "2021-07-30", "close": 2.91232494, "volume": 2739615.0}, {"date": "2021-08-02", "close": 2.92935608, "volume": 1794770.0}, {"date": "2021-08-03", "close": 2.87826266, "volume": 2941005.0}, {"date": "2021-08-04", "close": 2.86974709, "volume": 2560653.0}, {"date": "2021-08-05", "close": 2.83568481, "volume": 3240691.0}, {"date": "2021-08-06", "close": 2.84420038, "volume": 3232846.0}, {"date": "2021-08-09", "close": 2.8952938, "volume": 3174904.0}, {"date": "2021-08-10", "close": 2.86974709, "volume": 2181314.0}, {"date": "2021-08-11", "close": 2.86123152, "volume": 4044278.0}, {"date": "2021-08-12", "close": 2.85271595, "volume": 1805353.0}, {"date": "2021-08-13", "close": 2.98896507, "volume": 4707270.0}, {"date": "2021-08-16", "close": 2.8952938, "volume": 2499190.0}, {"date": "2021-08-17", "close": 2.8952938, "volume": 2837337.0}, {"date": "2021-08-18", "close": 2.88677823, "volume": 5162407.0}, {"date": "2021-08-19", "close": 3.08263634, "volume": 8202996.0}, {"date": "2021-08-20", "close": 3.0656052, "volume": 4699304.0}, {"date": "2021-08-23", "close": 3.07412077, "volume": 3612988.0}, {"date": "2021-08-24", "close": 3.25294774, "volume": 8956496.0}, {"date": "2021-08-25", "close": 3.36365015, "volume": 8991783.0}, {"date": "2021-08-26", "close": 3.37216572, "volume": 13689094.0}, {"date": "2021-08-27", "close": 3.41474357, "volume": 7010750.0}, {"date": "2021-08-30", "close": 3.44029028, "volume": 2653651.0}, {"date": "2021-08-31", "close": 3.47435256, "volume": 7266539.0}, {"date": "2021-09-01", "close": 3.50841484, "volume": 3540375.0}, {"date": "2021-09-02", "close": 3.56802383, "volume": 5014957.0}, {"date": "2021-09-03", "close": 3.55950826, "volume": 4759397.0}, {"date": "2021-09-06", "close": 3.5765394, "volume": 2281355.0}, {"date": "2021-09-07", "close": 3.59357054, "volume": 3316410.0}, {"date": "2021-09-08", "close": 3.65317953, "volume": 4436509.0}, {"date": "2021-09-09", "close": 3.5765394, "volume": 4201227.0}, {"date": "2021-09-10", "close": 3.61060168, "volume": 2988723.0}, {"date": "2021-09-13", "close": 3.64466396, "volume": 2511786.0}, {"date": "2021-09-14", "close": 3.65317953, "volume": 3020719.0}, {"date": "2021-09-15", "close": 3.59357054, "volume": 8068618.0}, {"date": "2021-09-16", "close": 3.5765394, "volume": 3970658.0}, {"date": "2021-09-17", "close": 3.63614839, "volume": 5611601.0}, {"date": "2021-09-20", "close": 3.54247712, "volume": 2904805.0}, {"date": "2021-09-21", "close": 3.63614839, "volume": 4687617.0}, {"date": "2021-09-22", "close": 3.61060168, "volume": 2429132.0}, {"date": "2021-09-23", "close": 3.70427295, "volume": 3340847.0}, {"date": "2021-09-24", "close": 3.70427295, "volume": 2200526.0}, {"date": "2021-09-27", "close": 3.73833523, "volume": 3696173.0}, {"date": "2021-09-28", "close": 3.7468508, "volume": 2579078.0}, {"date": "2021-09-29", "close": 3.73833523, "volume": 2430360.0}, {"date": "2021-09-30", "close": 3.80645979, "volume": 2952518.0}, {"date": "2021-10-01", "close": 3.76388194, "volume": 5376921.0}, {"date": "2021-10-04", "close": 3.88309992, "volume": 1831942.0}, {"date": "2021-10-05", "close": 3.87458435, "volume": 2956956.0}, {"date": "2021-10-06", "close": 3.90013106, "volume": 3255389.0}, {"date": "2021-10-07", "close": 3.73833523, "volume": 8003488.0}, {"date": "2021-10-08", "close": 3.64466396, "volume": 4471205.0}, {"date": "2021-10-11", "close": 2.8101381, "volume": 57473935.0}, {"date": "2021-10-12", "close": 2.73349797, "volume": 35573964.0}, {"date": "2021-10-13", "close": 2.91232494, "volume": 20893459.0}, {"date": "2021-10-14", "close": 2.9804495, "volume": 11426678.0}, {"date": "2021-10-15", "close": 3.14224533, "volume": 9010255.0}, {"date": "2021-10-18", "close": 3.1507609, "volume": 9904645.0}, {"date": "2021-10-19", "close": 3.14224533, "volume": 6166657.0}, {"date": "2021-10-20", "close": 3.00599621, "volume": 14768762.0}, {"date": "2021-10-21", "close": 2.93787165, "volume": 7754890.0}, {"date": "2021-10-22", "close": 2.97193393, "volume": 3932730.0}, {"date": "2021-10-25", "close": 2.94638722, "volume": 2653133.0}, {"date": "2021-10-26", "close": 3.07412077, "volume": 10381062.0}, {"date": "2021-10-27", "close": 3.09115191, "volume": 5479792.0}, {"date": "2021-10-28", "close": 3.10818305, "volume": 3889718.0}, {"date": "2021-10-29", "close": 3.11669862, "volume": 5011037.0}, {"date": "2021-11-01", "close": 3.1507609, "volume": 7550146.0}, {"date": "2021-11-02", "close": 3.1507609, "volume": 2510020.0}, {"date": "2021-11-03", "close": 3.17630761, "volume": 12292158.0}, {"date": "2021-11-04", "close": 3.29552559, "volume": 6728131.0}, {"date": "2021-11-05", "close": 3.31255673, "volume": 5937762.0}, {"date": "2021-11-08", "close": 3.37216572, "volume": 4404871.0}, {"date": "2021-11-09", "close": 3.30404116, "volume": 3908629.0}, {"date": "2021-11-10", "close": 3.24443217, "volume": 3004718.0}, {"date": "2021-11-11", "close": 3.20185432, "volume": 1951973.0}, {"date": "2021-11-12", "close": 3.24443217, "volume": 1814196.0}, {"date": "2021-11-15", "close": 3.24443217, "volume": 1034227.0}, {"date": "2021-11-16", "close": 3.20185432, "volume": 2654937.0}, {"date": "2021-11-17", "close": 3.24443217, "volume": 3235545.0}, {"date": "2021-11-18", "close": 3.26146331, "volume": 3962832.0}, {"date": "2021-11-19", "close": 3.21036989, "volume": 3988533.0}, {"date": "2021-11-22", "close": 3.13372976, "volume": 2490469.0}, {"date": "2021-11-23", "close": 3.14224533, "volume": 3084302.0}, {"date": "2021-11-24", "close": 3.09966748, "volume": 3400654.0}, {"date": "2021-11-25", "close": 3.12521419, "volume": 2205695.0}, {"date": "2021-11-26", "close": 3.0656052, "volume": 2663306.0}, {"date": "2021-11-29", "close": 2.98896507, "volume": 5396994.0}, {"date": "2021-11-30", "close": 3.02302735, "volume": 3581840.0}, {"date": "2021-12-01", "close": 3.02302735, "volume": 2080838.0}, {"date": "2021-12-02", "close": 3.01451178, "volume": 4159433.0}, {"date": "2021-12-03", "close": 3.04857406, "volume": 1435985.0}, {"date": "2021-12-06", "close": 3.04005849, "volume": 2407697.0}, {"date": "2021-12-07", "close": 3.10818305, "volume": 2385092.0}, {"date": "2021-12-08", "close": 3.13372976, "volume": 2954769.0}, {"date": "2021-12-09", "close": 3.13372976, "volume": 8249017.0}, {"date": "2021-12-10", "close": 3.16779204, "volume": 1728668.0}, {"date": "2021-12-13", "close": 3.19333875, "volume": 2135469.0}, {"date": "2021-12-14", "close": 3.15927647, "volume": 1582706.0}, {"date": "2021-12-15", "close": 3.1507609, "volume": 2026540.0}, {"date": "2021-12-16", "close": 3.09115191, "volume": 4908491.0}, {"date": "2021-12-17", "close": 2.99748064, "volume": 5169629.0}, {"date": "2021-12-20", "close": 3.02302735, "volume": 1645730.0}, {"date": "2021-12-21", "close": 3.07412077, "volume": 1536043.0}, {"date": "2021-12-22", "close": 3.11669862, "volume": 1006579.0}, {"date": "2021-12-23", "close": 3.11669862, "volume": 1316871.0}, {"date": "2021-12-24", "close": 3.1507609, "volume": 840931.0}, {"date": "2021-12-29", "close": 3.21036989, "volume": 1355213.0}, {"date": "2021-12-30", "close": 3.17630761, "volume": 605830.0}, {"date": "2021-12-31", "close": 3.13372976, "volume": 950763.0}, {"date": "2022-01-04", "close": 3.22740103, "volume": 1718783.0}, {"date": "2022-01-05", "close": 3.19333875, "volume": 1590451.0}, {"date": "2022-01-06", "close": 3.07412077, "volume": 2771830.0}, {"date": "2022-01-07", "close": 3.05708963, "volume": 1199021.0}, {"date": "2022-01-10", "close": 3.02302735, "volume": 1972967.0}, {"date": "2022-01-11", "close": 3.05708963, "volume": 1526492.0}, {"date": "2022-01-12", "close": 3.08263634, "volume": 1440703.0}, {"date": "2022-01-13", "close": 3.07412077, "volume": 2330012.0}, {"date": "2022-01-14", "close": 3.01451178, "volume": 1954603.0}, {"date": "2022-01-17", "close": 3.05708963, "volume": 4100647.0}, {"date": "2022-01-18", "close": 3.01451178, "volume": 2165294.0}, {"date": "2022-01-19", "close": 2.9804495, "volume": 3059232.0}, {"date": "2022-01-20", "close": 2.95490279, "volume": 3756521.0}, {"date": "2022-01-21", "close": 2.86123152, "volume": 6015310.0}, {"date": "2022-01-24", "close": 2.83568481, "volume": 4578614.0}, {"date": "2022-01-25", "close": 2.84420038, "volume": 3701701.0}, {"date": "2022-01-27", "close": 2.78459139, "volume": 5790660.0}, {"date": "2022-01-28", "close": 2.82716924, "volume": 8520657.0}, {"date": "2022-01-31", "close": 2.90380937, "volume": 4431449.0}, {"date": "2022-02-01", "close": 2.99748064, "volume": 2350298.0}, {"date": "2022-02-02", "close": 3.01451178, "volume": 2629106.0}, {"date": "2022-02-03", "close": 2.99748064, "volume": 1717177.0}, {"date": "2022-02-04", "close": 3.02302735, "volume": 2401253.0}, {"date": "2022-02-07", "close": 3.04857406, "volume": 3380972.0}, {"date": "2022-02-08", "close": 3.16779204, "volume": 5927027.0}, {"date": "2022-02-09", "close": 3.1507609, "volume": 4545946.0}, {"date": "2022-02-10", "close": 3.19333875, "volume": 6022728.0}, {"date": "2022-02-11", "close": 3.10818305, "volume": 2781965.0}, {"date": "2022-02-14", "close": 3.0656052, "volume": 2595376.0}, {"date": "2022-02-15", "close": 3.04857406, "volume": 3648952.0}, {"date": "2022-02-16", "close": 3.1507609, "volume": 3568771.0}, {"date": "2022-02-17", "close": 3.02302735, "volume": 8566417.0}, {"date": "2022-02-18", "close": 3.0656052, "volume": 7731952.0}, {"date": "2022-02-21", "close": 2.9804495, "volume": 5135095.0}, {"date": "2022-02-22", "close": 2.90380937, "volume": 3872145.0}, {"date": "2022-02-23", "close": 2.93787165, "volume": 4747394.0}, {"date": "2022-02-24", "close": 2.80162253, "volume": 5754499.0}, {"date": "2022-02-25", "close": 2.85271595, "volume": 3385353.0}, {"date": "2022-02-28", "close": 2.85271595, "volume": 3228462.0}, {"date": "2022-03-01", "close": 2.90380937, "volume": 3974945.0}, {"date": "2022-03-02", "close": 2.81865367, "volume": 6907093.0}, {"date": "2022-03-03", "close": 2.84420038, "volume": 3770213.0}, {"date": "2022-03-04", "close": 2.79310696, "volume": 5604064.0}, {"date": "2022-03-07", "close": 2.73349797, "volume": 6146447.0}, {"date": "2022-03-08", "close": 2.75052911, "volume": 3081370.0}, {"date": "2022-03-09", "close": 2.77607582, "volume": 4499638.0}, {"date": "2022-03-10", "close": 2.86123152, "volume": 3517399.0}, {"date": "2022-03-11", "close": 2.8101381, "volume": 2481382.0}, {"date": "2022-03-14", "close": 2.83568481, "volume": 1199893.0}, {"date": "2022-03-15", "close": 2.82716924, "volume": 9191869.0}, {"date": "2022-03-16", "close": 2.86974709, "volume": 2941005.0}, {"date": "2022-03-17", "close": 2.81865367, "volume": 5803353.0}, {"date": "2022-03-18", "close": 2.71646683, "volume": 17622311.0}, {"date": "2022-03-21", "close": 2.75052911, "volume": 5870192.0}, {"date": "2022-03-22", "close": 2.73349797, "volume": 2468172.0}, {"date": "2022-03-23", "close": 2.76756025, "volume": 3890560.0}, {"date": "2022-03-24", "close": 2.75052911, "volume": 2608969.0}, {"date": "2022-03-25", "close": 2.75052911, "volume": 4339030.0}, {"date": "2022-03-28", "close": 2.75904468, "volume": 6254321.0}, {"date": "2022-03-29", "close": 2.77607582, "volume": 5718931.0}, {"date": "2022-03-30", "close": 2.7249824, "volume": 14036359.0}, {"date": "2022-03-31", "close": 2.76756025, "volume": 8257579.0}, {"date": "2022-04-01", "close": 2.75904468, "volume": 2654334.0}, {"date": "2022-04-04", "close": 2.7249824, "volume": 4942591.0}, {"date": "2022-04-05", "close": 2.74201354, "volume": 1954431.0}, {"date": "2022-04-06", "close": 2.74201354, "volume": 2820838.0}, {"date": "2022-04-07", "close": 2.7249824, "volume": 2366048.0}, {"date": "2022-04-08", "close": 2.64834227, "volume": 9807408.0}, {"date": "2022-04-11", "close": 2.64834227, "volume": 3891025.0}, {"date": "2022-04-12", "close": 2.62279556, "volume": 2536447.0}, {"date": "2022-04-13", "close": 2.59724885, "volume": 9203742.0}, {"date": "2022-04-14", "close": 2.66537341, "volume": 5380349.0}, {"date": "2022-04-19", "close": 2.67388898, "volume": 2796696.0}, {"date": "2022-04-20", "close": 2.68240455, "volume": 7193918.0}, {"date": "2022-04-21", "close": 2.70795126, "volume": 9517062.0}, {"date": "2022-04-22", "close": 2.69092012, "volume": 6381681.0}, {"date": "2022-04-26", "close": 2.6398267, "volume": 4977334.0}, {"date": "2022-04-27", "close": 2.6398267, "volume": 6254025.0}, {"date": "2022-04-28", "close": 2.63131113, "volume": 4996172.0}, {"date": "2022-04-29", "close": 2.69943569, "volume": 6250899.0}, {"date": "2022-05-02", "close": 2.66537341, "volume": 5310222.0}, {"date": "2022-05-03", "close": 2.6398267, "volume": 6549341.0}, {"date": "2022-05-04", "close": 2.62279556, "volume": 3559668.0}, {"date": "2022-05-05", "close": 2.65685784, "volume": 6683300.0}, {"date": "2022-05-06", "close": 2.58873328, "volume": 4037232.0}, {"date": "2022-05-09", "close": 2.56318657, "volume": 7055738.0}, {"date": "2022-05-10", "close": 2.51209315, "volume": 5210590.0}, {"date": "2022-05-11", "close": 2.54615543, "volume": 3659060.0}, {"date": "2022-05-12", "close": 2.54615543, "volume": 4084668.0}, {"date": "2022-05-13", "close": 2.61427999, "volume": 4807224.0}, {"date": "2022-05-16", "close": 2.67388898, "volume": 5100664.0}, {"date": "2022-05-17", "close": 2.6398267, "volume": 2319275.0}, {"date": "2022-05-18", "close": 2.6398267, "volume": 1512958.0}, {"date": "2022-05-19", "close": 2.61427999, "volume": 2101179.0}, {"date": "2022-05-20", "close": 2.64834227, "volume": 1854805.0}, {"date": "2022-05-23", "close": 2.65685784, "volume": 2424861.0}, {"date": "2022-05-24", "close": 2.59724885, "volume": 3499425.0}, {"date": "2022-05-25", "close": 2.56318657, "volume": 3132056.0}, {"date": "2022-05-26", "close": 2.53763986, "volume": 2917745.0}, {"date": "2022-05-27", "close": 2.53763986, "volume": 2890942.0}, {"date": "2022-05-30", "close": 2.59724885, "volume": 3287079.0}, {"date": "2022-05-31", "close": 2.54615543, "volume": 5080907.0}, {"date": "2022-06-01", "close": 2.54615543, "volume": 3336742.0}, {"date": "2022-06-02", "close": 2.51209315, "volume": 2268331.0}, {"date": "2022-06-03", "close": 2.52060872, "volume": 2095622.0}, {"date": "2022-06-06", "close": 2.48654644, "volume": 2990347.0}, {"date": "2022-06-07", "close": 2.43545302, "volume": 4550800.0}, {"date": "2022-06-08", "close": 2.43545302, "volume": 4568536.0}, {"date": "2022-06-09", "close": 2.40990631, "volume": 7046518.0}, {"date": "2022-06-10", "close": 2.37584403, "volume": 3945263.0}, {"date": "2022-06-14", "close": 2.23107934, "volume": 7788217.0}, {"date": "2022-06-15", "close": 2.18850149, "volume": 4903108.0}, {"date": "2022-06-16", "close": 2.17147035, "volume": 6010646.0}, {"date": "2022-06-17", "close": 2.17998592, "volume": 17225581.0}, {"date": "2022-06-20", "close": 2.18850149, "volume": 3186803.0}, {"date": "2022-06-21", "close": 2.23107934, "volume": 4259866.0}, {"date": "2022-06-22", "close": 2.23107934, "volume": 6150078.0}, {"date": "2022-06-23", "close": 2.2140482, "volume": 4968357.0}, {"date": "2022-06-24", "close": 2.28217276, "volume": 2591900.0}, {"date": "2022-06-27", "close": 2.32475061, "volume": 4228161.0}, {"date": "2022-06-28", "close": 2.30771947, "volume": 4689327.0}, {"date": "2022-06-29", "close": 2.3843596, "volume": 7887870.0}, {"date": "2022-06-30", "close": 2.37584403, "volume": 13839946.0}, {"date": "2022-07-01", "close": 2.36732846, "volume": 2537572.0}, {"date": "2022-07-04", "close": 2.40990631, "volume": 3330444.0}, {"date": "2022-07-05", "close": 2.39287517, "volume": 6211552.0}, {"date": "2022-07-06", "close": 2.43545302, "volume": 5094719.0}, {"date": "2022-07-07", "close": 2.49506201, "volume": 4697904.0}, {"date": "2022-07-08", "close": 2.52060872, "volume": 4401243.0}, {"date": "2022-07-11", "close": 2.4695153, "volume": 4130403.0}, {"date": "2022-07-12", "close": 2.45248416, "volume": 2506084.0}, {"date": "2022-07-13", "close": 2.48654644, "volume": 2332561.0}, {"date": "2022-07-14", "close": 2.50357758, "volume": 4078109.0}, {"date": "2022-07-15", "close": 2.48654644, "volume": 3114846.0}, {"date": "2022-07-18", "close": 2.50357758, "volume": 4142580.0}, {"date": "2022-07-19", "close": 2.44396859, "volume": 4203262.0}, {"date": "2022-07-20", "close": 2.4695153, "volume": 4249420.0}, {"date": "2022-07-21", "close": 2.51209315, "volume": 3318120.0}, {"date": "2022-07-22", "close": 2.554671, "volume": 3146971.0}, {"date": "2022-07-25", "close": 2.51209315, "volume": 2442554.0}, {"date": "2022-07-26", "close": 2.54615543, "volume": 3108710.0}, {"date": "2022-07-27", "close": 2.58021771, "volume": 3112836.0}, {"date": "2022-07-28", "close": 2.61427999, "volume": 2211705.0}, {"date": "2022-07-29", "close": 2.61427999, "volume": 4887230.0}, {"date": "2022-08-01", "close": 2.6398267, "volume": 1960982.0}, {"date": "2022-08-02", "close": 2.63131113, "volume": 2979109.0}, {"date": "2022-08-03", "close": 2.53763986, "volume": 5787832.0}, {"date": "2022-08-04", "close": 2.50357758, "volume": 3901635.0}, {"date": "2022-08-05", "close": 2.4695153, "volume": 5513133.0}, {"date": "2022-08-08", "close": 2.45248416, "volume": 5200564.0}, {"date": "2022-08-09", "close": 2.47803087, "volume": 5584444.0}, {"date": "2022-08-10", "close": 2.45248416, "volume": 1999742.0}, {"date": "2022-08-11", "close": 2.46099973, "volume": 1821941.0}, {"date": "2022-08-12", "close": 2.47803087, "volume": 4351956.0}, {"date": "2022-08-15", "close": 2.48654644, "volume": 2232179.0}, {"date": "2022-08-16", "close": 2.4695153, "volume": 3990805.0}, {"date": "2022-08-17", "close": 2.47803087, "volume": 2254503.0}, {"date": "2022-08-18", "close": 2.46099973, "volume": 1980863.0}, {"date": "2022-08-19", "close": 2.47803087, "volume": 2321343.0}, {"date": "2022-08-22", "close": 2.41842188, "volume": 5077572.0}, {"date": "2022-08-23", "close": 2.33326618, "volume": 4538813.0}, {"date": "2022-08-24", "close": 2.37584403, "volume": 2283599.0}, {"date": "2022-08-25", "close": 2.3843596, "volume": 1579058.0}, {"date": "2022-08-26", "close": 2.40990631, "volume": 3549545.0}, {"date": "2022-08-29", "close": 2.36732846, "volume": 1794461.0}, {"date": "2022-08-30", "close": 2.35881289, "volume": 1290904.0}, {"date": "2022-08-31", "close": 2.36732846, "volume": 1553640.0}, {"date": "2022-09-01", "close": 2.2992039, "volume": 2316009.0}, {"date": "2022-09-02", "close": 2.28217276, "volume": 1566559.0}, {"date": "2022-09-05", "close": 2.24811048, "volume": 1316136.0}, {"date": "2022-09-06", "close": 2.23107934, "volume": 3106355.0}, {"date": "2022-09-07", "close": 2.2140482, "volume": 4807019.0}, {"date": "2022-09-08", "close": 2.27365719, "volume": 2435725.0}, {"date": "2022-09-09", "close": 2.26514162, "volume": 1300636.0}, {"date": "2022-09-13", "close": 2.36732846, "volume": 8322389.0}, {"date": "2022-09-14", "close": 2.28217276, "volume": 7354952.0}, {"date": "2022-09-15", "close": 2.35029732, "volume": 6973770.0}, {"date": "2022-09-16", "close": 2.4695153, "volume": 7541623.0}, {"date": "2022-09-19", "close": 2.4695153, "volume": 3930247.0}, {"date": "2022-09-20", "close": 2.43545302, "volume": 1861538.0}, {"date": "2022-09-21", "close": 2.40139074, "volume": 2988812.0}, {"date": "2022-09-23", "close": 2.2992039, "volume": 5489130.0}, {"date": "2022-09-26", "close": 2.23959491, "volume": 3541212.0}, {"date": "2022-09-27", "close": 2.26514162, "volume": 3329761.0}, {"date": "2022-09-28", "close": 2.23959491, "volume": 3352862.0}, {"date": "2022-09-29", "close": 2.22256377, "volume": 4085304.0}, {"date": "2022-09-30", "close": 2.19701706, "volume": 4053374.0}, {"date": "2022-10-03", "close": 2.17998592, "volume": 2214125.0}, {"date": "2022-10-04", "close": 2.22256377, "volume": 3437616.0}, {"date": "2022-10-05", "close": 2.19701706, "volume": 4173276.0}, {"date": "2022-10-06", "close": 2.19701706, "volume": 3362298.0}, {"date": "2022-10-07", "close": 2.20553263, "volume": 3228307.0}, {"date": "2022-10-10", "close": 2.2140482, "volume": 2014217.0}, {"date": "2022-10-11", "close": 2.2140482, "volume": 2853420.0}, {"date": "2022-10-12", "close": 2.17147035, "volume": 2285935.0}, {"date": "2022-10-13", "close": 2.20553263, "volume": 2314146.0}, {"date": "2022-10-14", "close": 2.2140482, "volume": 1721651.0}, {"date": "2022-10-17", "close": 2.24811048, "volume": 4509599.0}, {"date": "2022-10-18", "close": 2.31623504, "volume": 4165787.0}, {"date": "2022-10-19", "close": 2.44396859, "volume": 4018208.0}, {"date": "2022-10-20", "close": 2.4695153, "volume": 8427841.0}, {"date": "2022-10-21", "close": 2.47803087, "volume": 6063208.0}, {"date": "2022-10-24", "close": 2.4695153, "volume": 3995307.0}, {"date": "2022-10-25", "close": 2.46099973, "volume": 1954260.0}, {"date": "2022-10-26", "close": 2.41842188, "volume": 3158604.0}, {"date": "2022-10-27", "close": 2.46099973, "volume": 2403205.0}, {"date": "2022-10-28", "close": 2.43545302, "volume": 709449.0}, {"date": "2022-10-31", "close": 2.50357758, "volume": 3501177.0}, {"date": "2022-11-01", "close": 2.56318657, "volume": 3102160.0}, {"date": "2022-11-02", "close": 2.56318657, "volume": 6516039.0}, {"date": "2022-11-03", "close": 2.51209315, "volume": 1244028.0}, {"date": "2022-11-04", "close": 2.53763986, "volume": 2218261.0}, {"date": "2022-11-07", "close": 2.48654644, "volume": 2261318.0}, {"date": "2022-11-08", "close": 2.53763986, "volume": 1823896.0}, {"date": "2022-11-09", "close": 2.54615543, "volume": 1490250.0}, {"date": "2022-11-10", "close": 2.52060872, "volume": 1703772.0}, {"date": "2022-11-11", "close": 2.52912429, "volume": 2973749.0}, {"date": "2022-11-14", "close": 2.54615543, "volume": 3113924.0}, {"date": "2022-11-15", "close": 2.51209315, "volume": 1084316.0}, {"date": "2022-11-16", "close": 2.48654644, "volume": 2595003.0}, {"date": "2022-11-17", "close": 2.49506201, "volume": 4257066.0}, {"date": "2022-11-18", "close": 2.48654644, "volume": 4946330.0}, {"date": "2022-11-21", "close": 2.48654644, "volume": 1137152.0}, {"date": "2022-11-22", "close": 2.45248416, "volume": 5998522.0}, {"date": "2022-11-23", "close": 2.31623504, "volume": 9192174.0}, {"date": "2022-11-24", "close": 2.29068833, "volume": 3916433.0}, {"date": "2022-11-25", "close": 2.31623504, "volume": 1413427.0}, {"date": "2022-11-28", "close": 2.2992039, "volume": 2303885.0}, {"date": "2022-11-29", "close": 2.2992039, "volume": 2609043.0}, {"date": "2022-11-30", "close": 2.30771947, "volume": 3688031.0}, {"date": "2022-12-01", "close": 2.25662605, "volume": 5059168.0}, {"date": "2022-12-02", "close": 2.23107934, "volume": 3734131.0}, {"date": "2022-12-05", "close": 2.2140482, "volume": 1581084.0}, {"date": "2022-12-06", "close": 2.17998592, "volume": 2588479.0}, {"date": "2022-12-07", "close": 2.19701706, "volume": 3794459.0}, {"date": "2022-12-08", "close": 2.15443921, "volume": 2471506.0}, {"date": "2022-12-09", "close": 2.167212565, "volume": 133093.0}, {"date": "2022-12-12", "close": 2.19701706, "volume": 8290882.0}, {"date": "2022-12-13", "close": 2.20553263, "volume": 3244001.0}, {"date": "2022-12-14", "close": 2.2140482, "volume": 2746062.0}, {"date": "2022-12-15", "close": 2.15443921, "volume": 4811287.0}, {"date": "2022-12-16", "close": 2.19701706, "volume": 5609655.0}, {"date": "2022-12-19", "close": 1.80530084, "volume": 22758290.0}, {"date": "2022-12-20", "close": 1.63498944, "volume": 24154704.0}, {"date": "2022-12-21", "close": 1.690340645, "volume": 12325330.0}, {"date": "2022-12-22", "close": 1.68608286, "volume": 6706192.0}, {"date": "2022-12-23", "close": 1.605184945, "volume": 8051237.0}, {"date": "2022-12-28", "close": 1.55834931, "volume": 7207725.0}, {"date": "2022-12-29", "close": 1.528544815, "volume": 9551095.0}, {"date": "2022-12-30", "close": 1.50725589, "volume": 5741595.0}, {"date": "2023-01-03", "close": 1.545575955, "volume": 7566117.0}, {"date": "2023-01-04", "close": 1.545575955, "volume": 5635107.0}, {"date": "2023-01-05", "close": 1.562607095, "volume": 4945788.0}, {"date": "2023-01-06", "close": 1.54131817, "volume": 5328460.0}, {"date": "2023-01-09", "close": 1.54983374, "volume": 6050906.0}, {"date": "2023-01-10", "close": 1.537060385, "volume": 5511811.0}, {"date": "2023-01-11", "close": 1.588153805, "volume": 4700120.0}, {"date": "2023-01-12", "close": 1.588153805, "volume": 6719836.0}, {"date": "2023-01-13", "close": 1.64350501, "volume": 8874404.0}, {"date": "2023-01-16", "close": 1.613700515, "volume": 3253352.0}, {"date": "2023-01-17", "close": 1.622216085, "volume": 5943565.0}, {"date": "2023-01-18", "close": 1.62647387, "volume": 12379639.0}, {"date": "2023-01-19", "close": 1.6179583, "volume": 4318703.0}, {"date": "2023-01-20", "close": 1.60092716, "volume": 7306940.0}, {"date": "2023-01-23", "close": 1.60092716, "volume": 3066412.0}, {"date": "2023-01-24", "close": 1.60944273, "volume": 4954124.0}, {"date": "2023-01-25", "close": 1.605184945, "volume": 6006944.0}, {"date": "2023-01-27", "close": 1.60092716, "volume": 4041061.0}, {"date": "2023-01-30", "close": 1.64350501, "volume": 12811063.0}, {"date": "2023-01-31", "close": 1.65202058, "volume": 10139820.0}, {"date": "2023-02-01", "close": 1.64350501, "volume": 4750690.0}, {"date": "2023-02-02", "close": 1.639247225, "volume": 2994085.0}, {"date": "2023-02-03", "close": 1.6179583, "volume": 14582533.0}, {"date": "2023-02-06", "close": 1.63498944, "volume": 4201402.0}, {"date": "2023-02-07", "close": 1.6179583, "volume": 5988636.0}, {"date": "2023-02-08", "close": 1.613700515, "volume": 4635215.0}, {"date": "2023-02-09", "close": 1.6179583, "volume": 3247166.0}, {"date": "2023-02-10", "close": 1.596669375, "volume": 2733412.0}, {"date": "2023-02-13", "close": 1.264562145, "volume": 68227015.0}, {"date": "2023-02-14", "close": 1.094250745, "volume": 55404786.0}, {"date": "2023-02-15", "close": 1.25178879, "volume": 44425219.0}, {"date": "2023-02-16", "close": 1.25178879, "volume": 27061889.0}, {"date": "2023-02-17", "close": 1.26881993, "volume": 7260855.0}, {"date": "2023-02-20", "close": 1.290108855, "volume": 6592927.0}, {"date": "2023-02-21", "close": 1.29436664, "volume": 6776643.0}, {"date": "2023-02-24", "close": 1.40524, "volume": 33384859.0}, {"date": "2023-02-27", "close": 1.377505, "volume": 18396569.0}, {"date": "2023-02-28", "close": 1.3636375, "volume": 15111482.0}, {"date": "2023-03-01", "close": 1.33128, "volume": 11454114.0}, {"date": "2023-03-02", "close": 1.38675, "volume": 15275985.0}, {"date": "2023-03-03", "close": 1.377505, "volume": 7364465.0}, {"date": "2023-03-06", "close": 1.38675, "volume": 14644173.0}, {"date": "2023-03-07", "close": 1.34977, "volume": 18671952.0}, {"date": "2023-03-08", "close": 1.3266575, "volume": 8185249.0}, {"date": "2023-03-09", "close": 1.377505, "volume": 10288465.0}, {"date": "2023-03-10", "close": 1.3543925, "volume": 11166122.0}, {"date": "2023-03-13", "close": 1.3359025, "volume": 8195973.0}, {"date": "2023-03-14", "close": 1.33128, "volume": 9935177.0}, {"date": "2023-03-15", "close": 1.3266575, "volume": 9338019.0}, {"date": "2023-03-16", "close": 1.2943, "volume": 20015844.0}, {"date": "2023-03-17", "close": 1.3451475, "volume": 31612730.0}, {"date": "2023-03-20", "close": 1.31279, "volume": 25579169.0}, {"date": "2023-03-21", "close": 1.3543925, "volume": 5524595.0}, {"date": "2023-03-22", "close": 1.36826, "volume": 41556419.0}, {"date": "2023-03-23", "close": 1.3359025, "volume": 14803592.0}, {"date": "2023-03-24", "close": 1.3359025, "volume": 3008490.0}, {"date": "2023-03-27", "close": 1.322035, "volume": 11893116.0}, {"date": "2023-03-28", "close": 1.3636375, "volume": 11508501.0}, {"date": "2023-03-29", "close": 1.3359025, "volume": 8031495.0}, {"date": "2023-03-30", "close": 1.3266575, "volume": 8666489.0}, {"date": "2023-03-31", "close": 1.322035, "volume": 8064503.0}, {"date": "2023-04-03", "close": 1.33128, "volume": 3909414.0}, {"date": "2023-04-04", "close": 1.3359025, "volume": 12726490.0}, {"date": "2023-04-05", "close": 1.3266575, "volume": 4168534.0}, {"date": "2023-04-06", "close": 1.303545, "volume": 11247719.0}, {"date": "2023-04-11", "close": 1.27581, "volume": 14842486.0}, {"date": "2023-04-12", "close": 1.2619425, "volume": 7173404.0}, {"date": "2023-04-13", "close": 1.23883, "volume": 9859010.0}, {"date": "2023-04-14", "close": 1.229585, "volume": 5407730.0}, {"date": "2023-04-17", "close": 1.2896775, "volume": 14383660.0}, {"date": "2023-04-18", "close": 1.25732, "volume": 14407353.0}, {"date": "2023-04-19", "close": 1.16487, "volume": 42836052.0}, {"date": "2023-04-20", "close": 1.18336, "volume": 13396484.0}, {"date": "2023-04-21", "close": 1.192605, "volume": 8798608.0}, {"date": "2023-04-24", "close": 1.211095, "volume": 6597817.0}, {"date": "2023-04-26", "close": 1.1602475, "volume": 7311564.0}, {"date": "2023-04-27", "close": 1.155625, "volume": 6221944.0}, {"date": "2023-04-28", "close": 1.174115, "volume": 5362769.0}, {"date": "2023-05-01", "close": 1.174115, "volume": 3579682.0}, {"date": "2023-05-02", "close": 1.16487, "volume": 4369726.0}, {"date": "2023-05-03", "close": 1.14638, "volume": 5557377.0}, {"date": "2023-05-04", "close": 1.16487, "volume": 4980001.0}, {"date": "2023-05-05", "close": 1.1602475, "volume": 3543727.0}, {"date": "2023-05-08", "close": 1.1787375, "volume": 5093999.0}, {"date": "2023-05-09", "close": 1.155625, "volume": 5411015.0}, {"date": "2023-05-10", "close": 1.155625, "volume": 9285771.0}, {"date": "2023-05-11", "close": 1.16487, "volume": 11269087.0}, {"date": "2023-05-12", "close": 1.16487, "volume": 10170614.0}, {"date": "2023-05-15", "close": 1.16487, "volume": 9104770.0}, {"date": "2023-05-16", "close": 1.1325125, "volume": 6069049.0}, {"date": "2023-05-17", "close": 1.12789, "volume": 4041201.0}, {"date": "2023-05-18", "close": 1.137135, "volume": 4513869.0}, {"date": "2023-05-19", "close": 1.1417575, "volume": 2623793.0}, {"date": "2023-05-22", "close": 1.1094, "volume": 8011963.0}, {"date": "2023-05-23", "close": 1.1047775, "volume": 8189328.0}, {"date": "2023-05-24", "close": 1.0862875, "volume": 13803223.0}, {"date": "2023-05-25", "close": 1.1047775, "volume": 7429732.0}, {"date": "2023-05-26", "close": 1.0862875, "volume": 7439175.0}, {"date": "2023-05-29", "close": 1.0862875, "volume": 13519608.0}, {"date": "2023-05-30", "close": 1.0955325, "volume": 19329555.0}, {"date": "2023-05-31", "close": 1.07242, "volume": 10512681.0}, {"date": "2023-06-01", "close": 1.0862875, "volume": 5530150.0}, {"date": "2023-06-02", "close": 1.081665, "volume": 6280819.0}, {"date": "2023-06-05", "close": 1.100155, "volume": 5986323.0}, {"date": "2023-06-06", "close": 1.0585525, "volume": 10338415.0}, {"date": "2023-06-07", "close": 1.0770425, "volume": 5094044.0}, {"date": "2023-06-08", "close": 1.0493075, "volume": 6055777.0}, {"date": "2023-06-09", "close": 1.03544, "volume": 5495829.0}, {"date": "2023-06-13", "close": 1.0400625, "volume": 7484901.0}, {"date": "2023-06-14", "close": 1.044685, "volume": 7913549.0}, {"date": "2023-06-15", "close": 1.026195, "volume": 15161216.0}, {"date": "2023-06-16", "close": 0.970725, "volume": 26651162.0}, {"date": "2023-06-19", "close": 1.01695, "volume": 19391992.0}, {"date": "2023-06-20", "close": 0.9845925, "volume": 43433064.0}, {"date": "2023-06-21", "close": 0.99846, "volume": 8670551.0}, {"date": "2023-06-22", "close": 0.970725, "volume": 6984344.0}, {"date": "2023-06-23", "close": 0.9661025, "volume": 9023829.0}, {"date": "2023-06-26", "close": 0.9291225, "volume": 13133654.0}, {"date": "2023-06-27", "close": 0.9245, "volume": 13379107.0}, {"date": "2023-06-28", "close": 1.0308175, "volume": 13685573.0}, {"date": "2023-06-29", "close": 1.044685, "volume": 9094744.0}, {"date": "2023-06-30", "close": 1.0677975, "volume": 11901704.0}, {"date": "2023-07-03", "close": 1.09091, "volume": 6068864.0}, {"date": "2023-07-04", "close": 1.07242, "volume": 4298069.0}, {"date": "2023-07-05", "close": 1.0585525, "volume": 3517396.0}, {"date": "2023-07-06", "close": 0.9661025, "volume": 9506673.0}, {"date": "2023-07-07", "close": 0.9661025, "volume": 10752503.0}, {"date": "2023-07-10", "close": 0.9661025, "volume": 4266102.0}, {"date": "2023-07-11", "close": 0.97997, "volume": 4233918.0}, {"date": "2023-07-12", "close": 0.9845925, "volume": 2914217.0}, {"date": "2023-07-13", "close": 0.99846, "volume": 6493624.0}, {"date": "2023-07-14", "close": 1.0030825, "volume": 4767586.0}, {"date": "2023-07-17", "close": 0.97997, "volume": 4960769.0}, {"date": "2023-07-18", "close": 0.97997, "volume": 4693110.0}, {"date": "2023-07-19", "close": 0.9845925, "volume": 6101627.0}, {"date": "2023-07-20", "close": 0.989215, "volume": 4392746.0}, {"date": "2023-07-21", "close": 0.9845925, "volume": 4364825.0}, {"date": "2023-07-24", "close": 0.99846, "volume": 3486366.0}, {"date": "2023-07-25", "close": 0.9661025, "volume": 5873118.0}, {"date": "2023-07-26", "close": 0.97997, "volume": 7574985.0}, {"date": "2023-07-27", "close": 0.99846, "volume": 8290592.0}, {"date": "2023-07-28", "close": 0.9845925, "volume": 5369966.0}, {"date": "2023-07-31", "close": 0.970725, "volume": 5207786.0}, {"date": "2023-08-01", "close": 0.9753475, "volume": 6385999.0}, {"date": "2023-08-02", "close": 0.96148, "volume": 5887275.0}, {"date": "2023-08-03", "close": 0.9245, "volume": 12761872.0}, {"date": "2023-08-04", "close": 0.9383675, "volume": 13837769.0}, {"date": "2023-08-07", "close": 0.952235, "volume": 3091184.0}, {"date": "2023-08-08", "close": 0.915255, "volume": 7251762.0}, {"date": "2023-08-09", "close": 0.878275, "volume": 15356013.0}, {"date": "2023-08-10", "close": 0.9013875, "volume": 11842089.0}, {"date": "2023-08-11", "close": 1.063175, "volume": 46963155.0}, {"date": "2023-08-14", "close": 1.0585525, "volume": 11200774.0}, {"date": "2023-08-15", "close": 1.0493075, "volume": 10600946.0}, {"date": "2023-08-16", "close": 1.026195, "volume": 8009611.0}, {"date": "2023-08-17", "close": 0.96148, "volume": 10435546.0}, {"date": "2023-08-18", "close": 0.9383675, "volume": 6080425.0}, {"date": "2023-08-21", "close": 0.915255, "volume": 6936739.0}, {"date": "2023-08-22", "close": 0.896765, "volume": 7327196.0}, {"date": "2023-08-23", "close": 0.9013875, "volume": 4855286.0}, {"date": "2023-08-24", "close": 0.896765, "volume": 4180335.0}, {"date": "2023-08-25", "close": 0.8736525, "volume": 10155036.0}, {"date": "2023-08-28", "close": 0.8736525, "volume": 7164409.0}, {"date": "2023-08-29", "close": 0.8921425, "volume": 15728532.0}, {"date": "2023-08-30", "close": 0.9383675, "volume": 8421957.0}, {"date": "2023-08-31", "close": 0.9245, "volume": 6132161.0}, {"date": "2023-09-01", "close": 0.90601, "volume": 3388639.0}, {"date": "2023-09-04", "close": 0.90601, "volume": 4049340.0}, {"date": "2023-09-05", "close": 0.9013875, "volume": 4734253.0}, {"date": "2023-09-06", "close": 0.8921425, "volume": 4458339.0}, {"date": "2023-09-07", "close": 0.841295, "volume": 8894312.0}, {"date": "2023-09-08", "close": 0.8459175, "volume": 4575489.0}, {"date": "2023-09-11", "close": 0.83205, "volume": 5230036.0}, {"date": "2023-09-12", "close": 0.822805, "volume": 5677098.0}, {"date": "2023-09-13", "close": 0.81356, "volume": 4102653.0}, {"date": "2023-09-14", "close": 0.81356, "volume": 2996773.0}, {"date": "2023-09-15", "close": 0.7904475, "volume": 12643775.0}, {"date": "2023-09-18", "close": 0.7719575, "volume": 6329568.0}, {"date": "2023-09-19", "close": 0.77658, "volume": 7981361.0}, {"date": "2023-09-20", "close": 0.7257325, "volume": 14348295.0}, {"date": "2023-09-21", "close": 0.70262, "volume": 9594790.0}, {"date": "2023-09-22", "close": 0.693375, "volume": 10595296.0}, {"date": "2023-09-27", "close": 0.63, "volume": 65850822.0}, {"date": "2023-09-28", "close": 0.6, "volume": 37970827.0}, {"date": "2023-09-29", "close": 0.61, "volume": 21207554.0}, {"date": "2023-10-02", "close": 0.615, "volume": 8042200.0}, {"date": "2023-10-03", "close": 0.605, "volume": 10870491.0}, {"date": "2023-10-04", "close": 0.61, "volume": 15598582.0}, {"date": "2023-10-05", "close": 0.61, "volume": 9819319.0}, {"date": "2023-10-06", "close": 0.6, "volume": 10789770.0}, {"date": "2023-10-09", "close": 0.595, "volume": 14922778.0}, {"date": "2023-10-10", "close": 0.62, "volume": 39516057.0}, {"date": "2023-10-11", "close": 0.615, "volume": 9551578.0}, {"date": "2023-10-12", "close": 0.645, "volume": 14129457.0}, {"date": "2023-10-13", "close": 0.63, "volume": 14292735.0}, {"date": "2023-10-16", "close": 0.605, "volume": 18567602.0}, {"date": "2023-10-17", "close": 0.61, "volume": 13913323.0}, {"date": "2023-10-18", "close": 0.595, "volume": 8242737.0}, {"date": "2023-10-19", "close": 0.605, "volume": 11902519.0}, {"date": "2023-10-20", "close": 0.595, "volume": 11147761.0}, {"date": "2023-10-23", "close": 0.61, "volume": 9849434.0}, {"date": "2023-10-24", "close": 0.63, "volume": 9906050.0}, {"date": "2023-10-25", "close": 0.61, "volume": 7216512.0}, {"date": "2023-10-26", "close": 0.595, "volume": 18150268.0}, {"date": "2023-10-27", "close": 0.595, "volume": 8483404.0}, {"date": "2023-10-30", "close": 0.545, "volume": 38741482.0}, {"date": "2023-10-31", "close": 0.53, "volume": 41040689.0}, {"date": "2023-11-01", "close": 0.54, "volume": 10013524.0}, {"date": "2023-11-02", "close": 0.54, "volume": 9693303.0}, {"date": "2023-11-03", "close": 0.56, "volume": 11197729.0}, {"date": "2023-11-06", "close": 0.58, "volume": 8399995.0}, {"date": "2023-11-07", "close": 0.575, "volume": 9003673.0}, {"date": "2023-11-08", "close": 0.57, "volume": 16456788.0}, {"date": "2023-11-09", "close": 0.57, "volume": 15112425.0}, {"date": "2023-11-10", "close": 0.57, "volume": 15911041.0}, {"date": "2023-11-13", "close": 0.55, "volume": 8078163.0}, {"date": "2023-11-14", "close": 0.545, "volume": 8104896.0}, {"date": "2023-11-15", "close": 0.565, "volume": 8695319.0}, {"date": "2023-11-16", "close": 0.56, "volume": 14335441.0}, {"date": "2023-11-17", "close": 0.56, "volume": 11536888.0}, {"date": "2023-11-20", "close": 0.535, "volume": 31653987.0}, {"date": "2023-11-21", "close": 0.535, "volume": 29343456.0}, {"date": "2023-11-22", "close": 0.525, "volume": 14313676.0}, {"date": "2023-11-23", "close": 0.5, "volume": 20591828.0}, {"date": "2023-11-24", "close": 0.5, "volume": 13412391.0}, {"date": "2023-11-27", "close": 0.505, "volume": 13747819.0}, {"date": "2023-11-28", "close": 0.505, "volume": 5016245.0}, {"date": "2023-11-29", "close": 0.515, "volume": 12481922.0}, {"date": "2023-11-30", "close": 0.525, "volume": 14898668.0}, {"date": "2023-12-01", "close": 0.51, "volume": 5622841.0}, {"date": "2023-12-04", "close": 0.545, "volume": 12762130.0}, {"date": "2023-12-05", "close": 0.53, "volume": 8742559.0}, {"date": "2023-12-06", "close": 0.56, "volume": 30136458.0}, {"date": "2023-12-07", "close": 0.535, "volume": 14030259.0}, {"date": "2023-12-08", "close": 0.52, "volume": 22445576.0}, {"date": "2023-12-11", "close": 0.475, "volume": 41091502.0}, {"date": "2023-12-12", "close": 0.46, "volume": 30421690.0}, {"date": "2023-12-13", "close": 0.48, "volume": 19681161.0}, {"date": "2023-12-14", "close": 0.505, "volume": 14682413.0}, {"date": "2023-12-15", "close": 0.515, "volume": 38266316.0}, {"date": "2023-12-18", "close": 0.53, "volume": 8992879.0}, {"date": "2023-12-19", "close": 0.525, "volume": 5978165.0}, {"date": "2023-12-20", "close": 0.53, "volume": 9656472.0}, {"date": "2023-12-21", "close": 0.51, "volume": 8697410.0}, {"date": "2023-12-22", "close": 0.51, "volume": 6938571.0}, {"date": "2023-12-27", "close": 0.52, "volume": 12123014.0}, {"date": "2023-12-28", "close": 0.525, "volume": 5877443.0}, {"date": "2023-12-29", "close": 0.515, "volume": 7536222.0}, {"date": "2024-01-02", "close": 0.525, "volume": 6456910.0}, {"date": "2024-01-03", "close": 0.515, "volume": 5304783.0}, {"date": "2024-01-04", "close": 0.52, "volume": 6510948.0}, {"date": "2024-01-05", "close": 0.52, "volume": 12252703.0}, {"date": "2024-01-08", "close": 0.52, "volume": 28751656.0}, {"date": "2024-01-09", "close": 0.555, "volume": 23184248.0}, {"date": "2024-01-10", "close": 0.55, "volume": 32740651.0}, {"date": "2024-01-11", "close": 0.545, "volume": 13760308.0}, {"date": "2024-01-12", "close": 0.52, "volume": 19771747.0}, {"date": "2024-01-15", "close": 0.5, "volume": 24791095.0}, {"date": "2024-01-16", "close": 0.51, "volume": 16981421.0}, {"date": "2024-01-17", "close": 0.5, "volume": 8177644.0}, {"date": "2024-01-18", "close": 0.5, "volume": 13834982.0}, {"date": "2024-01-19", "close": 0.49, "volume": 56818168.0}, {"date": "2024-01-22", "close": 0.515, "volume": 7674039.0}, {"date": "2024-01-23", "close": 0.525, "volume": 5420204.0}, {"date": "2024-01-24", "close": 0.535, "volume": 6910303.0}, {"date": "2024-01-25", "close": 0.54, "volume": 10981451.0}, {"date": "2024-01-29", "close": 0.515, "volume": 17254615.0}, {"date": "2024-01-30", "close": 0.53, "volume": 8952480.0}, {"date": "2024-01-31", "close": 0.56, "volume": 21867042.0}, {"date": "2024-02-01", "close": 0.545, "volume": 13819634.0}, {"date": "2024-02-02", "close": 0.575, "volume": 21742293.0}, {"date": "2024-02-05", "close": 0.57, "volume": 7774734.0}, {"date": "2024-02-06", "close": 0.565, "volume": 5655243.0}, {"date": "2024-02-07", "close": 0.56, "volume": 8151797.0}, {"date": "2024-02-08", "close": 0.565, "volume": 8603365.0}, {"date": "2024-02-09", "close": 0.55, "volume": 9921451.0}, {"date": "2024-02-12", "close": 0.535, "volume": 11803422.0}, {"date": "2024-02-13", "close": 0.53, "volume": 10337754.0}, {"date": "2024-02-14", "close": 0.54, "volume": 8836999.0}, {"date": "2024-02-15", "close": 0.55, "volume": 8147395.0}, {"date": "2024-02-16", "close": 0.56, "volume": 6852542.0}, {"date": "2024-02-20", "close": 0.45, "volume": 133580546.0}, {"date": "2024-02-21", "close": 0.465, "volume": 30568157.0}, {"date": "2024-02-22", "close": 0.45, "volume": 20484192.0}, {"date": "2024-02-23", "close": 0.445, "volume": 18546021.0}, {"date": "2024-02-26", "close": 0.47, "volume": 17606165.0}, {"date": "2024-02-27", "close": 0.465, "volume": 6364617.0}, {"date": "2024-02-28", "close": 0.48, "volume": 18947487.0}, {"date": "2024-02-29", "close": 0.52, "volume": 30089049.0}, {"date": "2024-03-01", "close": 0.52, "volume": 14740679.0}, {"date": "2024-03-04", "close": 0.515, "volume": 10398535.0}, {"date": "2024-03-05", "close": 0.51, "volume": 7102796.0}, {"date": "2024-03-06", "close": 0.52, "volume": 7366680.0}, {"date": "2024-03-07", "close": 0.53, "volume": 5602177.0}, {"date": "2024-03-08", "close": 0.545, "volume": 6779345.0}, {"date": "2024-03-11", "close": 0.53, "volume": 5683610.0}, {"date": "2024-03-12", "close": 0.53, "volume": 7254552.0}, {"date": "2024-03-13", "close": 0.53, "volume": 8805273.0}, {"date": "2024-03-14", "close": 0.52, "volume": 8093210.0}, {"date": "2024-03-15", "close": 0.51, "volume": 21593285.0}, {"date": "2024-03-18", "close": 0.51, "volume": 7701776.0}, {"date": "2024-03-19", "close": 0.53, "volume": 8308783.0}, {"date": "2024-03-20", "close": 0.515, "volume": 5290620.0}, {"date": "2024-03-21", "close": 0.525, "volume": 6299747.0}, {"date": "2024-03-22", "close": 0.54, "volume": 8778429.0}, {"date": "2024-03-25", "close": 0.525, "volume": 15538526.0}, {"date": "2024-03-26", "close": 0.55, "volume": 11616404.0}, {"date": "2024-03-27", "close": 0.565, "volume": 7905695.0}, {"date": "2024-03-28", "close": 0.575, "volume": 11844070.0}, {"date": "2024-04-02", "close": 0.555, "volume": 11834777.0}, {"date": "2024-04-03", "close": 0.54, "volume": 12974941.0}, {"date": "2024-04-04", "close": 0.545, "volume": 5191655.0}, {"date": "2024-04-05", "close": 0.54, "volume": 5397825.0}, {"date": "2024-04-08", "close": 0.53, "volume": 7251424.0}, {"date": "2024-04-09", "close": 0.54, "volume": 1645811.0}, {"date": "2024-04-10", "close": 0.56, "volume": 13868106.0}, {"date": "2024-04-11", "close": 0.545, "volume": 4787133.0}, {"date": "2024-04-12", "close": 0.505, "volume": 58930756.0}, {"date": "2024-04-15", "close": 0.485, "volume": 25628898.0}, {"date": "2024-04-16", "close": 0.415, "volume": 104774481.0}, {"date": "2024-04-17", "close": 0.415, "volume": 43026745.0}, {"date": "2024-04-18", "close": 0.42, "volume": 21868380.0}, {"date": "2024-04-19", "close": 0.42, "volume": 32677740.0}, {"date": "2024-04-22", "close": 0.415, "volume": 23365016.0}, {"date": "2024-04-23", "close": 0.415, "volume": 20620747.0}, {"date": "2024-04-24", "close": 0.4, "volume": 23853926.0}, {"date": "2024-04-26", "close": 0.39, "volume": 20056990.0}, {"date": "2024-04-29", "close": 0.415, "volume": 46043986.0}, {"date": "2024-04-30", "close": 0.405, "volume": 11988816.0}, {"date": "2024-05-01", "close": 0.4, "volume": 16539214.0}, {"date": "2024-05-02", "close": 0.41, "volume": 18331144.0}, {"date": "2024-05-03", "close": 0.435, "volume": 21009115.0}, {"date": "2024-05-06", "close": 0.435, "volume": 20251123.0}, {"date": "2024-05-07", "close": 0.465, "volume": 22872408.0}, {"date": "2024-05-08", "close": 0.455, "volume": 14105724.0}, {"date": "2024-05-09", "close": 0.445, "volume": 7743100.0}, {"date": "2024-05-10", "close": 0.45, "volume": 4418056.0}, {"date": "2024-05-13", "close": 0.45, "volume": 6175694.0}, {"date": "2024-05-14", "close": 0.445, "volume": 5860093.0}, {"date": "2024-05-15", "close": 0.44, "volume": 4870679.0}, {"date": "2024-05-16", "close": 0.46, "volume": 6658092.0}, {"date": "2024-05-17", "close": 0.45, "volume": 8492312.0}, {"date": "2024-05-20", "close": 0.54, "volume": 94408814.0}, {"date": "2024-05-21", "close": 0.5, "volume": 45591381.0}, {"date": "2024-05-22", "close": 0.485, "volume": 17330394.0}, {"date": "2024-05-23", "close": 0.48, "volume": 6664837.0}, {"date": "2024-05-24", "close": 0.475, "volume": 10538467.0}, {"date": "2024-05-27", "close": 0.48, "volume": 7255474.0}, {"date": "2024-05-28", "close": 0.48, "volume": 5512580.0}, {"date": "2024-05-29", "close": 0.46, "volume": 12330838.0}, {"date": "2024-05-30", "close": 0.46, "volume": 5455973.0}, {"date": "2024-05-31", "close": 0.45, "volume": 16475407.0}, {"date": "2024-06-03", "close": 0.465, "volume": 4944273.0}, {"date": "2024-06-04", "close": 0.485, "volume": 10982705.0}, {"date": "2024-06-05", "close": 0.485, "volume": 12243616.0}, {"date": "2024-06-06", "close": 0.485, "volume": 5289200.0}, {"date": "2024-06-07", "close": 0.49, "volume": 5122387.0}, {"date": "2024-06-11", "close": 0.47, "volume": 13419752.0}, {"date": "2024-06-12", "close": 0.475, "volume": 5410344.0}, {"date": "2024-06-13", "close": 0.48, "volume": 5448437.0}, {"date": "2024-06-14", "close": 0.49, "volume": 7624304.0}, {"date": "2024-06-17", "close": 0.495, "volume": 6390446.0}, {"date": "2024-06-18", "close": 0.49, "volume": 10500780.0}, {"date": "2024-06-19", "close": 0.49, "volume": 6223102.0}, {"date": "2024-06-20", "close": 0.5, "volume": 12191914.0}, {"date": "2024-06-21", "close": 0.49, "volume": 16315993.0}, {"date": "2024-06-24", "close": 0.47, "volume": 17247640.0}, {"date": "2024-06-25", "close": 0.465, "volume": 13130531.0}, {"date": "2024-06-26", "close": 0.465, "volume": 20653079.0}, {"date": "2024-06-27", "close": 0.48, "volume": 31172147.0}, {"date": "2024-06-28", "close": 0.49, "volume": 40454935.0}, {"date": "2024-07-01", "close": 0.495, "volume": 13374939.0}, {"date": "2024-07-02", "close": 0.475, "volume": 12878125.0}, {"date": "2024-07-03", "close": 0.48, "volume": 4759630.0}, {"date": "2024-07-04", "close": 0.47, "volume": 11358152.0}, {"date": "2024-07-05", "close": 0.48, "volume": 3043321.0}, {"date": "2024-07-08", "close": 0.485, "volume": 9657995.0}, {"date": "2024-07-09", "close": 0.49, "volume": 8694205.0}, {"date": "2024-07-10", "close": 0.505, "volume": 15700165.0}, {"date": "2024-07-11", "close": 0.5, "volume": 7290689.0}, {"date": "2024-07-12", "close": 0.51, "volume": 8260645.0}, {"date": "2024-07-15", "close": 0.505, "volume": 10994320.0}, {"date": "2024-07-16", "close": 0.495, "volume": 5803431.0}, {"date": "2024-07-17", "close": 0.505, "volume": 6795912.0}, {"date": "2024-07-18", "close": 0.5, "volume": 4322433.0}, {"date": "2024-07-19", "close": 0.505, "volume": 9788713.0}, {"date": "2024-07-22", "close": 0.5, "volume": 5398170.0}, {"date": "2024-07-23", "close": 0.515, "volume": 13063923.0}, {"date": "2024-07-24", "close": 0.505, "volume": 8466444.0}, {"date": "2024-07-25", "close": 0.495, "volume": 12173940.0}, {"date": "2024-07-26", "close": 0.51, "volume": 16457185.0}, {"date": "2024-07-29", "close": 0.585, "volume": 28429398.0}, {"date": "2024-07-30", "close": 0.58, "volume": 14311113.0}, {"date": "2024-07-31", "close": 0.58, "volume": 12872575.0}, {"date": "2024-08-01", "close": 0.575, "volume": 8958133.0}, {"date": "2024-08-02", "close": 0.56, "volume": 12484738.0}, {"date": "2024-08-05", "close": 0.525, "volume": 15234317.0}, {"date": "2024-08-06", "close": 0.515, "volume": 7526749.0}, {"date": "2024-08-07", "close": 0.515, "volume": 6717705.0}, {"date": "2024-08-08", "close": 0.505, "volume": 9089675.0}, {"date": "2024-08-09", "close": 0.515, "volume": 5386161.0}, {"date": "2024-08-12", "close": 0.515, "volume": 4149935.0}, {"date": "2024-08-13", "close": 0.515, "volume": 3212286.0}, {"date": "2024-08-14", "close": 0.52, "volume": 4988714.0}, {"date": "2024-08-15", "close": 0.515, "volume": 3954366.0}, {"date": "2024-08-16", "close": 0.525, "volume": 9123390.0}, {"date": "2024-08-19", "close": 0.52, "volume": 2453237.0}, {"date": "2024-08-20", "close": 0.5, "volume": 10824432.0}, {"date": "2024-08-21", "close": 0.51, "volume": 4770220.0}, {"date": "2024-08-22", "close": 0.505, "volume": 2774978.0}, {"date": "2024-08-23", "close": 0.495, "volume": 4487560.0}, {"date": "2024-08-26", "close": 0.495, "volume": 6005382.0}, {"date": "2024-08-27", "close": 0.485, "volume": 17547314.0}, {"date": "2024-08-28", "close": 0.46, "volume": 16095226.0}, {"date": "2024-08-29", "close": 0.45, "volume": 11613488.0}, {"date": "2024-09-27", "close": 0.25, "volume": 313215107.0}, {"date": "2024-09-30", "close": 0.295, "volume": 72345798.0}, {"date": "2024-10-01", "close": 0.275, "volume": 52242703.0}, {"date": "2024-10-02", "close": 0.275, "volume": 19408088.0}, {"date": "2024-10-03", "close": 0.26, "volume": 21436145.0}, {"date": "2024-10-04", "close": 0.265, "volume": 17090031.0}, {"date": "2024-10-07", "close": 0.285, "volume": 22448754.0}, {"date": "2024-10-08", "close": 0.27, "volume": 17856598.0}, {"date": "2024-10-09", "close": 0.26, "volume": 23231498.0}, {"date": "2024-10-10", "close": 0.26, "volume": 15386561.0}, {"date": "2024-10-11", "close": 0.27, "volume": 15608002.0}, {"date": "2024-10-14", "close": 0.26, "volume": 13186999.0}, {"date": "2024-10-15", "close": 0.265, "volume": 8510861.0}, {"date": "2024-10-16", "close": 0.255, "volume": 12164988.0}, {"date": "2024-10-17", "close": 0.29, "volume": 44756012.0}, {"date": "2024-10-18", "close": 0.27, "volume": 35546180.0}, {"date": "2024-10-21", "close": 0.275, "volume": 15600004.0}, {"date": "2024-10-22", "close": 0.265, "volume": 10270782.0}, {"date": "2024-10-23", "close": 0.27, "volume": 7575344.0}, {"date": "2024-10-24", "close": 0.265, "volume": 6428835.0}, {"date": "2024-10-25", "close": 0.265, "volume": 5946012.0}, {"date": "2024-10-28", "close": 0.27, "volume": 4427468.0}, {"date": "2024-10-29", "close": 0.265, "volume": 10076438.0}, {"date": "2024-10-30", "close": 0.255, "volume": 112510287.0}, {"date": "2024-10-31", "close": 0.24, "volume": 57874015.0}, {"date": "2024-11-01", "close": 0.225, "volume": 40516219.0}, {"date": "2024-11-04", "close": 0.21, "volume": 66567738.0}, {"date": "2024-11-05", "close": 0.225, "volume": 21692330.0}, {"date": "2024-11-06", "close": 0.22, "volume": 15626934.0}, {"date": "2024-11-07", "close": 0.215, "volume": 21093905.0}, {"date": "2024-11-08", "close": 0.225, "volume": 18685824.0}, {"date": "2024-11-11", "close": 0.22, "volume": 14791903.0}, {"date": "2024-11-12", "close": 0.215, "volume": 14986239.0}, {"date": "2024-11-13", "close": 0.21, "volume": 7039804.0}, {"date": "2024-11-14", "close": 0.215, "volume": 16458960.0}, {"date": "2024-11-15", "close": 0.21, "volume": 16211594.0}, {"date": "2024-11-18", "close": 0.21, "volume": 23348542.0}, {"date": "2024-11-19", "close": 0.205, "volume": 24632706.0}, {"date": "2024-11-20", "close": 0.205, "volume": 14444272.0}, {"date": "2024-11-21", "close": 0.21, "volume": 6331750.0}, {"date": "2024-11-22", "close": 0.205, "volume": 5719759.0}, {"date": "2024-11-25", "close": 0.21, "volume": 13788840.0}, {"date": "2024-11-26", "close": 0.21, "volume": 11337911.0}, {"date": "2024-11-27", "close": 0.21, "volume": 16633776.0}, {"date": "2024-11-28", "close": 0.195, "volume": 55629352.0}, {"date": "2024-11-29", "close": 0.195, "volume": 45254137.0}, {"date": "2024-12-02", "close": 0.21, "volume": 27574270.0}, {"date": "2024-12-03", "close": 0.225, "volume": 23411113.0}, {"date": "2024-12-04", "close": 0.21, "volume": 14476902.0}, {"date": "2024-12-05", "close": 0.205, "volume": 16841181.0}, {"date": "2024-12-06", "close": 0.195, "volume": 27876372.0}, {"date": "2024-12-09", "close": 0.19, "volume": 27704735.0}, {"date": "2024-12-10", "close": 0.18, "volume": 21381053.0}, {"date": "2024-12-11", "close": 0.195, "volume": 16744163.0}, {"date": "2024-12-12", "close": 0.19, "volume": 14729489.0}, {"date": "2024-12-13", "close": 0.195, "volume": 15346873.0}, {"date": "2024-12-16", "close": 0.205, "volume": 9436083.0}, {"date": "2024-12-17", "close": 0.2, "volume": 11034990.0}, {"date": "2024-12-18", "close": 0.205, "volume": 9307579.0}, {"date": "2024-12-19", "close": 0.195, "volume": 21129375.0}, {"date": "2024-12-20", "close": 0.19, "volume": 25886773.0}, {"date": "2024-12-23", "close": 0.195, "volume": 8301636.0}, {"date": "2024-12-24", "close": 0.19, "volume": 3685508.0}, {"date": "2024-12-27", "close": 0.195, "volume": 13907599.0}, {"date": "2024-12-30", "close": 0.19, "volume": 4851322.0}, {"date": "2024-12-31", "close": 0.19, "volume": 28619487.0}, {"date": "2025-01-02", "close": 0.19, "volume": 14004251.0}, {"date": "2025-01-03", "close": 0.19, "volume": 7623314.0}, {"date": "2025-01-06", "close": 0.185, "volume": 11765752.0}, {"date": "2025-01-07", "close": 0.185, "volume": 11931337.0}, {"date": "2025-01-08", "close": 0.195, "volume": 11763827.0}, {"date": "2025-01-09", "close": 0.13, "volume": 158461697.0}, {"date": "2025-01-10", "close": 0.11, "volume": 162935230.0}, {"date": "2025-01-13", "close": 0.125, "volume": 99313296.0}, {"date": "2025-01-14", "close": 0.14, "volume": 53771570.0}, {"date": "2025-01-15", "close": 0.13, "volume": 37802275.0}, {"date": "2025-01-16", "close": 0.135, "volume": 20657967.0}, {"date": "2025-01-17", "close": 0.14, "volume": 38927196.0}, {"date": "2025-01-20", "close": 0.115, "volume": 80859423.0}, {"date": "2025-01-21", "close": 0.12, "volume": 34757577.0}, {"date": "2025-01-22", "close": 0.115, "volume": 27994993.0}, {"date": "2025-01-23", "close": 0.115, "volume": 37136917.0}, {"date": "2025-01-24", "close": 0.115, "volume": 16865485.0}, {"date": "2025-01-28", "close": 0.115, "volume": 46283194.0}, {"date": "2025-01-29", "close": 0.13, "volume": 60347755.0}, {"date": "2025-01-30", "close": 0.12, "volume": 22927148.0}, {"date": "2025-01-31", "close": 0.12, "volume": 41069380.0}, {"date": "2025-02-03", "close": 0.12, "volume": 16365416.0}, {"date": "2025-02-04", "close": 0.12, "volume": 17167677.0}, {"date": "2025-02-05", "close": 0.125, "volume": 8632612.0}, {"date": "2025-02-06", "close": 0.115, "volume": 30735398.0}, {"date": "2025-02-07", "close": 0.11, "volume": 19247293.0}, {"date": "2025-02-10", "close": 0.125, "volume": 50319554.0}, {"date": "2025-02-11", "close": 0.12, "volume": 13012225.0}, {"date": "2025-02-12", "close": 0.125, "volume": 7247300.0}, {"date": "2025-02-13", "close": 0.125, "volume": 15230980.0}, {"date": "2025-02-14", "close": 0.12, "volume": 16724508.0}, {"date": "2025-02-17", "close": 0.135, "volume": 40530471.0}, {"date": "2025-02-18", "close": 0.155, "volume": 35965534.0}, {"date": "2025-02-19", "close": 0.14, "volume": 26376580.0}, {"date": "2025-02-20", "close": 0.14, "volume": 12312931.0}, {"date": "2025-02-21", "close": 0.135, "volume": 13866075.0}, {"date": "2025-02-24", "close": 0.145, "volume": 14053438.0}, {"date": "2025-02-25", "close": 0.135, "volume": 9489583.0}, {"date": "2025-02-26", "close": 0.13, "volume": 14295397.0}, {"date": "2025-02-27", "close": 0.13, "volume": 13431808.0}, {"date": "2025-02-28", "close": 0.11, "volume": 193470705.0}, {"date": "2025-04-16", "close": 0.11, "volume": 93787462.0}, {"date": "2025-04-17", "close": 0.1, "volume": 33527408.0}, {"date": "2025-04-22", "close": 0.105, "volume": 17161684.0}, {"date": "2025-04-23", "close": 0.105, "volume": 10383252.0}, {"date": "2025-04-24", "close": 0.105, "volume": 6703560.0}, {"date": "2025-04-28", "close": 0.105, "volume": 28903949.0}, {"date": "2025-04-29", "close": 0.105, "volume": 18023339.0}, {"date": "2025-04-30", "close": 0.105, "volume": 15208905.0}, {"date": "2025-05-01", "close": 0.1, "volume": 14822969.0}, {"date": "2025-05-02", "close": 0.105, "volume": 3195993.0}, {"date": "2025-05-05", "close": 0.105, "volume": 9501128.0}, {"date": "2025-05-06", "close": 0.11, "volume": 13687293.0}, {"date": "2025-05-07", "close": 0.105, "volume": 4879117.0}, {"date": "2025-05-08", "close": 0.11, "volume": 5570875.0}, {"date": "2025-05-09", "close": 0.11, "volume": 3890832.0}, {"date": "2025-05-12", "close": 0.11, "volume": 4544503.0}, {"date": "2025-05-13", "close": 0.11, "volume": 3519781.0}, {"date": "2025-05-14", "close": 0.11, "volume": 4888890.0}, {"date": "2025-05-15", "close": 0.11, "volume": 4979753.0}, {"date": "2025-05-16", "close": 0.11, "volume": 3560660.0}, {"date": "2025-05-19", "close": 0.115, "volume": 3175656.0}, {"date": "2025-05-20", "close": 0.115, "volume": 1720592.0}, {"date": "2025-05-21", "close": 0.11, "volume": 4819733.0}, {"date": "2025-05-22", "close": 0.11, "volume": 7542111.0}, {"date": "2025-05-23", "close": 0.11, "volume": 2427266.0}, {"date": "2025-05-26", "close": 0.115, "volume": 10104477.0}, {"date": "2025-05-27", "close": 0.115, "volume": 3291284.0}, {"date": "2025-05-28", "close": 0.115, "volume": 4874754.0}, {"date": "2025-05-29", "close": 0.11, "volume": 2981196.0}, {"date": "2025-05-30", "close": 0.105, "volume": 9968652.0}, {"date": "2025-06-02", "close": 0.105, "volume": 4515702.0}, {"date": "2025-06-03", "close": 0.105, "volume": 3945239.0}, {"date": "2025-06-04", "close": 0.11, "volume": 10531197.0}, {"date": "2025-06-05", "close": 0.12, "volume": 26117006.0}, {"date": "2025-06-06", "close": 0.115, "volume": 10347656.0}, {"date": "2025-06-10", "close": 0.12, "volume": 39753351.0}, {"date": "2025-06-11", "close": 0.13, "volume": 51346194.0}, {"date": "2025-06-12", "close": 0.13, "volume": 18485593.0}, {"date": "2025-06-13", "close": 0.13, "volume": 20203870.0}, {"date": "2025-06-16", "close": 0.135, "volume": 19293240.0}, {"date": "2025-06-17", "close": 0.14, "volume": 13067476.0}, {"date": "2025-06-18", "close": 0.15, "volume": 29993725.0}, {"date": "2025-06-19", "close": 0.145, "volume": 13889106.0}, {"date": "2025-06-20", "close": 0.14, "volume": 16709872.0}, {"date": "2025-06-23", "close": 0.125, "volume": 19168705.0}, {"date": "2025-06-24", "close": 0.125, "volume": 9170931.0}, {"date": "2025-06-25", "close": 0.135, "volume": 11071756.0}, {"date": "2025-06-26", "close": 0.135, "volume": 15240297.0}, {"date": "2025-06-27", "close": 0.145, "volume": 20459852.0}, {"date": "2025-06-30", "close": 0.135, "volume": 22389966.0}, {"date": "2025-07-01", "close": 0.135, "volume": 6257296.0}, {"date": "2025-07-02", "close": 0.13, "volume": 16145053.0}, {"date": "2025-07-03", "close": 0.13, "volume": 4668990.0}, {"date": "2025-07-04", "close": 0.13, "volume": 7451447.0}, {"date": "2025-07-07", "close": 0.13, "volume": 4927649.0}, {"date": "2025-07-08", "close": 0.13, "volume": 3402686.0}, {"date": "2025-07-09", "close": 0.125, "volume": 1347364.0}, {"date": "2025-07-10", "close": 0.13, "volume": 1684742.0}, {"date": "2025-07-11", "close": 0.125, "volume": 4611334.0}, {"date": "2025-07-14", "close": 0.125, "volume": 8909955.0}, {"date": "2025-07-15", "close": 0.12, "volume": 2936050.0}, {"date": "2025-07-16", "close": 0.12, "volume": 2157958.0}, {"date": "2025-07-17", "close": 0.12, "volume": 3181879.0}, {"date": "2025-07-18", "close": 0.125, "volume": 1225198.0}, {"date": "2025-07-21", "close": 0.12, "volume": 1514641.0}, {"date": "2025-07-22", "close": 0.12, "volume": 1575840.0}, {"date": "2025-07-23", "close": 0.12, "volume": 8334717.0}, {"date": "2025-07-24", "close": 0.12, "volume": 6720141.0}, {"date": "2025-07-25", "close": 0.115, "volume": 2873599.0}, {"date": "2025-07-28", "close": 0.115, "volume": 11136722.0}, {"date": "2025-07-29", "close": 0.115, "volume": 2853636.0}, {"date": "2025-07-30", "close": 0.11, "volume": 11719252.0}, {"date": "2025-07-31", "close": 0.11, "volume": 19443536.0}, {"date": "2025-08-01", "close": 0.092, "volume": 65931276.0}, {"date": "2025-08-04", "close": 0.085, "volume": 52071360.0}, {"date": "2025-08-05", "close": 0.082, "volume": 33873898.0}, {"date": "2025-08-06", "close": 0.091, "volume": 41655353.0}, {"date": "2025-08-07", "close": 0.09, "volume": 14528358.0}, {"date": "2025-08-08", "close": 0.092, "volume": 11366357.0}, {"date": "2025-08-11", "close": 0.089, "volume": 8639696.0}, {"date": "2025-08-12", "close": 0.11, "volume": 37854539.0}, {"date": "2025-08-13", "close": 0.11, "volume": 6125347.0}, {"date": "2025-08-14", "close": 0.11, "volume": 3101458.0}, {"date": "2025-08-15", "close": 0.11, "volume": 3412218.0}, {"date": "2025-08-18", "close": 0.11, "volume": 2968320.0}, {"date": "2025-08-19", "close": 0.11, "volume": 6773896.0}, {"date": "2025-08-20", "close": 0.105, "volume": 1171336.0}, {"date": "2025-08-21", "close": 0.105, "volume": 3367470.0}, {"date": "2025-08-22", "close": 0.105, "volume": 4481686.0}, {"date": "2025-08-25", "close": 0.105, "volume": 11794623.0}, {"date": "2025-08-26", "close": 0.1, "volume": 13543618.0}, {"date": "2025-08-27", "close": 0.105, "volume": 3012921.0}, {"date": "2025-08-28", "close": 0.1, "volume": 4362778.0}, {"date": "2025-08-29", "close": 0.105, "volume": 4444047.0}, {"date": "2025-09-01", "close": 0.105, "volume": 2007285.0}, {"date": "2025-09-02", "close": 0.105, "volume": 6688509.0}, {"date": "2025-09-03", "close": 0.105, "volume": 2386547.0}, {"date": "2025-09-04", "close": 0.105, "volume": 3685478.0}, {"date": "2025-09-05", "close": 0.1, "volume": 4498831.0}, {"date": "2025-09-08", "close": 0.105, "volume": 2405137.0}, {"date": "2025-09-09", "close": 0.1, "volume": 4403240.0}, {"date": "2025-09-10", "close": 0.1, "volume": 10634971.0}, {"date": "2025-09-11", "close": 0.1, "volume": 2380357.0}, {"date": "2025-09-12", "close": 0.1, "volume": 4560539.0}, {"date": "2025-09-15", "close": 0.105, "volume": 1857263.0}, {"date": "2025-09-16", "close": 0.105, "volume": 8659658.0}, {"date": "2025-09-17", "close": 0.11, "volume": 19966374.0}, {"date": "2025-09-18", "close": 0.115, "volume": 2737791.0}, {"date": "2025-09-19", "close": 0.1, "volume": 124798737.0}, {"date": "2025-09-22", "close": 0.095, "volume": 42940792.0}, {"date": "2025-09-23", "close": 0.095, "volume": 13806653.0}, {"date": "2025-09-24", "close": 0.093, "volume": 4632032.0}, {"date": "2025-09-25", "close": 0.095, "volume": 5290691.0}, {"date": "2025-09-26", "close": 0.092, "volume": 4999601.0}, {"date": "2025-09-29", "close": 0.089, "volume": 10006103.0}, {"date": "2025-09-30", "close": 0.09, "volume": 5195065.0}, {"date": "2025-10-01", "close": 0.089, "volume": 6135603.0}, {"date": "2025-10-02", "close": 0.09, "volume": 7775329.0}, {"date": "2025-10-03", "close": 0.09, "volume": 5203152.0}, {"date": "2025-10-06", "close": 0.089, "volume": 5910730.0}, {"date": "2025-10-07", "close": 0.097, "volume": 14425606.0}, {"date": "2025-10-08", "close": 0.099, "volume": 11960534.0}, {"date": "2025-10-09", "close": 0.097, "volume": 5355756.0}, {"date": "2025-10-10", "close": 0.099, "volume": 7824079.0}, {"date": "2025-10-13", "close": 0.098, "volume": 7378055.0}, {"date": "2025-10-14", "close": 0.095, "volume": 5619369.0}, {"date": "2025-10-15", "close": 0.096, "volume": 6132421.0}, {"date": "2025-10-16", "close": 0.095, "volume": 15747650.0}, {"date": "2025-10-17", "close": 0.094, "volume": 9493829.0}, {"date": "2025-10-20", "close": 0.092, "volume": 6450962.0}, {"date": "2025-10-21", "close": 0.095, "volume": 2418662.0}, {"date": "2025-10-22", "close": 0.092, "volume": 7167441.0}, {"date": "2025-10-23", "close": 0.092, "volume": 2630290.0}, {"date": "2025-10-24", "close": 0.095, "volume": 2593187.0}, {"date": "2025-10-27", "close": 0.092, "volume": 4322604.0}, {"date": "2025-10-28", "close": 0.091, "volume": 7718607.0}, {"date": "2025-10-29", "close": 0.092, "volume": 4366530.0}, {"date": "2025-10-30", "close": 0.088, "volume": 14670635.0}, {"date": "2025-10-31", "close": 0.089, "volume": 8243334.0}, {"date": "2025-11-03", "close": 0.09, "volume": 4230444.0}, {"date": "2025-11-04", "close": 0.089, "volume": 1733219.0}, {"date": "2025-11-05", "close": 0.088, "volume": 4181003.0}, {"date": "2025-11-06", "close": 0.089, "volume": 1392574.0}, {"date": "2025-11-07", "close": 0.085, "volume": 8575458.0}, {"date": "2025-11-10", "close": 0.089, "volume": 2637513.0}, {"date": "2025-11-11", "close": 0.091, "volume": 5210015.0}, {"date": "2025-11-12", "close": 0.088, "volume": 1564344.0}, {"date": "2025-11-13", "close": 0.086, "volume": 4733578.0}, {"date": "2025-11-14", "close": 0.086, "volume": 5700516.0}, {"date": "2025-11-17", "close": 0.086, "volume": 7201310.0}, {"date": "2025-11-18", "close": 0.083, "volume": 7197903.0}, {"date": "2025-11-19", "close": 0.085, "volume": 2085390.0}, {"date": "2025-11-20", "close": 0.086, "volume": 2317422.0}, {"date": "2025-11-21", "close": 0.105, "volume": 45879346.0}, {"date": "2025-11-24", "close": 0.105, "volume": 15130775.0}, {"date": "2025-11-25", "close": 0.105, "volume": 10547892.0}, {"date": "2025-11-26", "close": 0.105, "volume": 5819897.0}, {"date": "2025-11-27", "close": 0.105, "volume": 6171196.0}, {"date": "2025-11-28", "close": 0.105, "volume": 7742161.0}, {"date": "2025-12-01", "close": 0.11, "volume": 4572179.0}, {"date": "2025-12-02", "close": 0.105, "volume": 8167338.0}, {"date": "2025-12-03", "close": 0.1, "volume": 3669257.0}, {"date": "2025-12-04", "close": 0.105, "volume": 3021510.0}, {"date": "2025-12-05", "close": 0.105, "volume": 1488079.0}, {"date": "2025-12-08", "close": 0.105, "volume": 6030548.0}, {"date": "2025-12-09", "close": 0.105, "volume": 2621273.0}, {"date": "2025-12-10", "close": 0.11, "volume": 6271066.0}, {"date": "2025-12-11", "close": 0.105, "volume": 2689112.0}, {"date": "2025-12-12", "close": 0.105, "volume": 849871.0}, {"date": "2025-12-15", "close": 0.105, "volume": 8526740.0}, {"date": "2025-12-16", "close": 0.105, "volume": 3436692.0}, {"date": "2025-12-17", "close": 0.115, "volume": 11402073.0}, {"date": "2025-12-18", "close": 0.13, "volume": 16379902.0}, {"date": "2025-12-19", "close": 0.13, "volume": 21539057.0}, {"date": "2025-12-22", "close": 0.13, "volume": 9359827.0}, {"date": "2025-12-23", "close": 0.13, "volume": 3286288.0}, {"date": "2025-12-24", "close": 0.13, "volume": 5955054.0}, {"date": "2025-12-29", "close": 0.14, "volume": 9982520.0}, {"date": "2025-12-30", "close": 0.16, "volume": 23780857.0}, {"date": "2025-12-31", "close": 0.18, "volume": 37397985.0}, {"date": "2026-01-02", "close": 0.17, "volume": 41420731.0}, {"date": "2026-01-05", "close": 0.165, "volume": 25648782.0}, {"date": "2026-01-06", "close": 0.165, "volume": 8173597.0}, {"date": "2026-01-07", "close": 0.165, "volume": 10551213.0}, {"date": "2026-01-08", "close": 0.17, "volume": 10748557.0}, {"date": "2026-01-09", "close": 0.17, "volume": 4520043.0}, {"date": "2026-01-12", "close": 0.17, "volume": 11669219.0}, {"date": "2026-01-13", "close": 0.175, "volume": 4834434.0}, {"date": "2026-01-14", "close": 0.175, "volume": 6848543.0}, {"date": "2026-01-15", "close": 0.17, "volume": 7710724.0}, {"date": "2026-01-16", "close": 0.18, "volume": 8009027.0}, {"date": "2026-01-19", "close": 0.18, "volume": 4198170.0}, {"date": "2026-01-20", "close": 0.175, "volume": 11988555.0}, {"date": "2026-01-21", "close": 0.17, "volume": 16336290.0}, {"date": "2026-01-22", "close": 0.18, "volume": 10941443.0}, {"date": "2026-01-23", "close": 0.175, "volume": 3213811.0}, {"date": "2026-01-27", "close": 0.165, "volume": 10666406.0}, {"date": "2026-01-28", "close": 0.165, "volume": 7203041.0}, {"date": "2026-01-29", "close": 0.16, "volume": 2605139.0}, {"date": "2026-01-30", "close": 0.135, "volume": 41483729.0}, {"date": "2026-02-02", "close": 0.135, "volume": 13181213.0}, {"date": "2026-02-03", "close": 0.145, "volume": 5971498.0}, {"date": "2026-02-04", "close": 0.145, "volume": 10153975.0}, {"date": "2026-02-05", "close": 0.135, "volume": 3403745.0}, {"date": "2026-02-06", "close": 0.135, "volume": 8030372.0}, {"date": "2026-02-09", "close": 0.14, "volume": 5318250.0}, {"date": "2026-02-10", "close": 0.145, "volume": 6421565.0}, {"date": "2026-02-11", "close": 0.145, "volume": 4316288.0}, {"date": "2026-02-12", "close": 0.135, "volume": 8520040.0}, {"date": "2026-02-13", "close": 0.13, "volume": 12040571.0}, {"date": "2026-02-16", "close": 0.125, "volume": 7406562.0}, {"date": "2026-02-17", "close": 0.115, "volume": 12391138.0}, {"date": "2026-02-18", "close": 0.125, "volume": 11398237.0}, {"date": "2026-02-19", "close": 0.12, "volume": 8720291.0}, {"date": "2026-02-20", "close": 0.125, "volume": 906101.0}, {"date": "2026-02-23", "close": 0.12, "volume": 1684901.0}, {"date": "2026-02-24", "close": 0.125, "volume": 3767584.0}, {"date": "2026-02-25", "close": 0.125, "volume": 4625483.0}, {"date": "2026-02-26", "close": 0.125, "volume": 6205129.0}, {"date": "2026-02-27", "close": 0.125, "volume": 2372270.0}, {"date": "2026-03-02", "close": 0.12, "volume": 6615903.0}, {"date": "2026-03-03", "close": 0.12, "volume": 1937945.0}, {"date": "2026-03-04", "close": 0.12, "volume": 1766916.0}, {"date": "2026-03-05", "close": 0.12, "volume": 15546278.0}, {"date": "2026-03-06", "close": 0.125, "volume": 6185941.0}, {"date": "2026-03-09", "close": 0.12, "volume": 6696458.0}, {"date": "2026-03-10", "close": 0.12, "volume": 1867089.0}, {"date": "2026-03-11", "close": 0.125, "volume": 3503566.0}, {"date": "2026-03-12", "close": 0.12, "volume": 2493793.0}, {"date": "2026-03-13", "close": 0.125, "volume": 1259858.0}, {"date": "2026-03-16", "close": 0.12, "volume": 3784888.0}, {"date": "2026-03-17", "close": 0.12, "volume": 2170342.0}, {"date": "2026-03-18", "close": 0.125, "volume": 3817293.0}, {"date": "2026-03-19", "close": 0.115, "volume": 6368951.0}, {"date": "2026-03-20", "close": 0.125, "volume": 19673986.0}, {"date": "2026-03-23", "close": 0.12, "volume": 5403061.0}, {"date": "2026-03-24", "close": 0.12, "volume": 5426394.0}, {"date": "2026-03-25", "close": 0.125, "volume": 1862765.0}, {"date": "2026-03-26", "close": 0.125, "volume": 2636220.0}, {"date": "2026-03-27", "close": 0.125, "volume": 2515581.0}, {"date": "2026-03-30", "close": 0.12, "volume": 6021140.0}, {"date": "2026-03-31", "close": 0.115, "volume": 4357178.0}, {"date": "2026-04-01", "close": 0.125, "volume": 4395781.0}, {"date": "2026-04-02", "close": 0.115, "volume": 2292778.0}, {"date": "2026-04-07", "close": 0.115, "volume": 3933301.0}, {"date": "2026-04-08", "close": 0.125, "volume": 4374090.0}, {"date": "2026-04-09", "close": 0.12, "volume": 2204446.0}, {"date": "2026-04-10", "close": 0.115, "volume": 2447253.0}, {"date": "2026-04-13", "close": 0.115, "volume": 3062412.0}, {"date": "2026-04-14", "close": 0.115, "volume": 1571291.0}, {"date": "2026-04-15", "close": 0.115, "volume": 614174.0}, {"date": "2026-04-16", "close": 0.115, "volume": 10340058.0}, {"date": "2026-04-17", "close": 0.115, "volume": 4279695.0}, {"date": "2026-04-20", "close": 0.115, "volume": 7355267.0}, {"date": "2026-04-21", "close": 0.115, "volume": 2449437.0}, {"date": "2026-04-22", "close": 0.115, "volume": 3462663.0}, {"date": "2026-04-23", "close": 0.115, "volume": 2593302.0}, {"date": "2026-04-24", "close": 0.115, "volume": 1305579.0}, {"date": "2026-04-27", "close": 0.115, "volume": 1066783.0}, {"date": "2026-04-28", "close": 0.115, "volume": 4467599.0}, {"date": "2026-04-29", "close": 0.105, "volume": 11331018.0}, {"date": "2026-04-30", "close": 0.11, "volume": 5610531.0}, {"date": "2026-05-01", "close": 0.115, "volume": 2955438.0}, {"date": "2026-05-04", "close": 0.11, "volume": 680141.0}, {"date": "2026-05-05", "close": 0.11, "volume": 1390578.0}, {"date": "2026-05-06", "close": 0.115, "volume": 2827084.0}, {"date": "2026-05-07", "close": 0.11, "volume": 3925120.0}, {"date": "2026-05-08", "close": 0.11, "volume": 1665615.0}, {"date": "2026-05-11", "close": 0.11, "volume": 3938790.0}, {"date": "2026-05-12", "close": 0.105, "volume": 819449.0}, {"date": "2026-05-13", "close": 0.105, "volume": 635910.0}, {"date": "2026-05-14", "close": 0.105, "volume": 657601.0}, {"date": "2026-05-15", "close": 0.105, "volume": 5377602.0}, {"date": "2026-05-18", "close": 0.105, "volume": 5450224.0}, {"date": "2026-05-19", "close": 0.105, "volume": 3375409.0}, {"date": "2026-05-20", "close": 0.1, "volume": 2169504.0}, {"date": "2026-05-21", "close": 0.1, "volume": 2655558.0}, {"date": "2026-05-22", "close": 0.1, "volume": 9487690.0}, {"date": "2026-05-25", "close": 0.1, "volume": 4182710.0}, {"date": "2026-05-26", "close": 0.1, "volume": 1068456.0}, {"date": "2026-05-27", "close": 0.105, "volume": 1208859.0}, {"date": "2026-05-28", "close": 0.1, "volume": 3821957.0}, {"date": "2026-05-29", "close": 0.1, "volume": 5719290.0}, {"date": "2026-06-01", "close": 0.1, "volume": 4786922.0}, {"date": "2026-06-02", "close": 0.099, "volume": 3216353.0}, {"date": "2026-06-03", "close": 0.098, "volume": 2425609.0}, {"date": "2026-06-04", "close": 0.098, "volume": 5515215.0}, {"date": "2026-06-05", "close": 0.097, "volume": 3821928.0}, {"date": "2026-06-09", "close": 0.1, "volume": 14763244.0}, {"date": "2026-06-10", "close": 0.1, "volume": 3171787.0}, {"date": "2026-06-11", "close": 0.1, "volume": 7788184.0}, {"date": "2026-06-12", "close": 0.11, "volume": 3682797.0}, {"date": "2026-06-15", "close": 0.1, "volume": 4837640.0}, {"date": "2026-06-16", "close": 0.098, "volume": 5164526.0}, {"date": "2026-06-17", "close": 0.105, "volume": 10262626.0}, {"date": "2026-06-18", "close": 0.1, "volume": 3028104.0}, {"date": "2026-06-19", "close": 0.097, "volume": 6319169.0}, {"date": "2026-06-22", "close": 0.098, "volume": 9001443.0}, {"date": "2026-06-23", "close": 0.096, "volume": 7474360.0}, {"date": "2026-06-24", "close": 0.097, "volume": 2965222.0}, {"date": "2026-06-25", "close": 0.095, "volume": 7160636.0}, {"date": "2026-06-26", "close": 0.092, "volume": 8965399.0}, {"date": "2026-06-29", "close": 0.093, "volume": 7212036.0}, {"date": "2026-06-30", "close": 0.092, "volume": 11966171.0}, {"date": "2026-07-01", "close": 0.093, "volume": 2896994.0}, {"date": "2026-07-02", "close": 0.093, "volume": 5698861.0}, {"date": "2026-07-03", "close": 0.094, "volume": 1547211.0}, {"date": "2026-07-06", "close": 0.095, "volume": 2644175.0}, {"date": "2026-07-07", "close": 0.096, "volume": 1737141.0}, {"date": "2026-07-08", "close": 0.099, "volume": 10030781.0}, {"date": "2026-07-09", "close": 0.099, "volume": 2926623.0}, {"date": "2026-07-10", "close": 0.1, "volume": 3559361.0}, {"date": "2026-07-13", "close": 0.097, "volume": 1435402.0}, {"date": "2026-07-14", "close": 0.105, "volume": 9351297.0}, {"date": "2026-07-15", "close": 0.105, "volume": 1747103.0}, {"date": "2026-07-16", "close": 0.115, "volume": 7487538.0}, {"date": "2026-07-17", "close": 0.11, "volume": 5355132.0}, {"date": "2026-07-20", "close": 0.12, "volume": 16213209.0}, {"date": "2026-07-21", "close": 0.12, "volume": 1343669.0}, {"date": "2026-07-22", "close": 0.12, "volume": 3190061.0}, {"date": "2026-07-23", "close": 0.12, "volume": 3570927.0}, {"date": "2026-07-24", "close": 0.12, "volume": 4289440.0}, {"date": "2026-07-27", "close": 0.115, "volume": 2212849.0}, {"date": "2026-07-28", "close": 0.13, "volume": 6209750.0}, {"date": "2026-07-29", "close": 0.125, "volume": 3456074.0}, {"date": "2026-07-30", "close": 0.135, "volume": 15169742.0}, {"date": "2026-07-31", "close": 0.14, "volume": 15303756.0}, {"date": "2026-08-03", "close": 0.135, "volume": 4039735.0}, {"date": "2026-08-04", "close": 0.145, "volume": 6051440.0}, {"date": "2026-08-05", "close": 0.135, "volume": 15945891.0}, {"date": "2026-08-06", "close": 0.135, "volume": 3973028.0}, {"date": "2026-08-07", "close": 0.135, "volume": 3746209.0}, {"date": "2026-08-10", "close": 0.135, "volume": 2214722.0}, {"date": "2026-08-11", "close": 0.13, "volume": 1584541.0}, {"date": "2026-08-12", "close": 0.14, "volume": 4227457.0}, {"date": "2026-08-13", "close": 0.135, "volume": 1009971.0}, {"date": "2026-08-14", "close": 0.14, "volume": 3603462.0}, {"date": "2026-08-17", "close": 0.135, "volume": 8326163.0}, {"date": "2026-08-18", "close": 0.14, "volume": 1433001.0}, {"date": "2026-08-19", "close": 0.13, "volume": 3290074.0}, {"date": "2026-08-20", "close": 0.135, "volume": 1766479.0}, {"date": "2026-08-21", "close": 0.13, "volume": 595207.0}, {"date": "2026-08-24", "close": 0.125, "volume": 3364104.0}, {"date": "2026-08-25", "close": 0.125, "volume": 1278274.0}, {"date": "2026-08-26", "close": 0.13, "volume": 2412583.0}, {"date": "2026-08-27", "close": 0.135, "volume": 3690408.0}, {"date": "2026-08-28", "close": 0.13, "volume": 5319104.0}, {"date": "2026-08-31", "close": 0.13, "volume": 3204827.0}, {"date": "2026-09-01", "close": 0.125, "volume": 4202161.0}, {"date": "2026-09-02", "close": 0.125, "volume": 3030114.0}, {"date": "2026-09-03", "close": 0.135, "volume": 15444349.0}, {"date": "2026-09-04", "close": 0.15, "volume": 22622322.0}, {"date": "2026-09-07", "close": 0.155, "volume": 6659732.0}], "refreshing": true}