{"ticker": "SLC", "overview": {"name": "Superloop Limited", "country": "Australia", "industry": "Telecommunication 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": "SLC", "has_prices": true, "as_of": "2026-09-07", "last": 2.74, "prev_close": 2.8, "change": -0.05999999999999961, "change_pct": -0.02142857142857129, "session_volume": 1305799.0, "vwap_5": 2.829357415348106, "vwap_20": 3.0098281401527593, "vwap_60": 3.175677073913685, "vwap_250": 3.036895494544279, "high_52w": 3.76, "low_52w": 2.26, "avg_volume_20": 1833927.5, "sessions": 400, "market_cap": {"value": 1396186859.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154840", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154840", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "ASX-03143356", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143356", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "ASX-03138755", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138755", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138723", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138723", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03136844", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SLC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136844", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03136676", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136676", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASXSH-03103623", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up SLC: 5.00% to 6.03%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103623", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196723}, {"id": "ASXSH-03103015", "src": "ASX", "ticker": "SLC", "cik": "", "company": "Superloop Limited", "company_raw": "Superloop Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) restates 7.50% of SLC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103015", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196723}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Alphinity Investment Management Pty Ltd Ordinary Fully Paid securities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150781-2A1705160", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Bank", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.52, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103565-2A1679229", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.031, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103623-2A1679243", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Challenger Limited (and its entities listed in Annexure 2", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.43, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102995-2A1678813", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.5, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103015-2A1678822", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gareth Turner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Helen Livesey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Tyler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Tyler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-21", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-26", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephanie Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-26", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drew Kelton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-23", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-01-07", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-01", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Baynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-01", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-28", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bevan Slattery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-12", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-12", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Baynton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-12", "source_url": "https://www.marketindex.com.au/asx/slc", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2016-12-27", "last_seen": "2016-12-27", "status": "past", "notices": 1}, {"name": "Michael Malone", "first_seen": "2019-03-12", "last_seen": "2019-10-01", "status": "past", "notices": 2}, {"name": "Greg Baynton", "first_seen": "2019-03-12", "last_seen": "2019-10-01", "status": "past", "notices": 2}, {"name": "Drew Kelton", "first_seen": "2020-02-23", "last_seen": "2020-02-23", "status": "past", "notices": 1}, {"name": "Bevan Slattery", "first_seen": "2019-03-12", "last_seen": "2020-10-21", "status": "past", "notices": 3}, {"name": "Tony Clark", "first_seen": "2019-03-28", "last_seen": "2021-07-06", "status": "past", "notices": 3}, {"name": "Paul Tyler", "first_seen": "2021-07-06", "last_seen": "2022-05-31", "status": "past", "notices": 2}, {"name": "Stephanie Lai", "first_seen": "2020-04-26", "last_seen": "2023-02-28", "status": "past", "notices": 5}, {"name": "Helen Livesey", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}, {"name": "Gareth Turner", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150781-2A1705160"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "SLC - Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150515-2A1705058"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "SLC - 2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150513-2A1705055"}, {"date": "2026-10-20", "form": "Other", "title": "SLC - 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150511-2A1705053"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Morgans Noosa Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148741-2A1704222"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "SLC - AGM Announcement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139298-2A1698971"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139297-2A1698970"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138271-2A1698453"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134696-2A1696774"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change in substantial holding from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134664-2A1696757"}], "performance": {"ticker": "SLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-06-04", "close": 1.89702485, "volume": 3748051.0}, {"date": "2015-06-05", "close": 1.836282675, "volume": 806534.0}, {"date": "2015-06-09", "close": 1.7194708, "volume": 490421.0}, {"date": "2015-06-10", "close": 1.67274605, "volume": 395485.0}, {"date": "2015-06-11", "close": 1.6634011, "volume": 505768.0}, {"date": "2015-06-12", "close": 1.7755405, "volume": 289169.0}, {"date": "2015-06-15", "close": 1.76619555, "volume": 90595.0}, {"date": "2015-06-16", "close": 1.7755405, "volume": 41839.0}, {"date": "2015-06-17", "close": 1.78488545, "volume": 59604.0}, {"date": "2015-06-18", "close": 1.817592775, "volume": 89682.0}, {"date": "2015-06-19", "close": 1.8129203, "volume": 114710.0}, {"date": "2015-06-22", "close": 1.78488545, "volume": 42316.0}, {"date": "2015-06-23", "close": 1.86899, "volume": 143670.0}, {"date": "2015-06-24", "close": 1.8876799, "volume": 55618.0}, {"date": "2015-06-25", "close": 1.86899, "volume": 30819.0}, {"date": "2015-06-26", "close": 1.86899, "volume": 105458.0}, {"date": "2015-06-29", "close": 1.82226525, "volume": 42430.0}, {"date": "2015-06-30", "close": 1.8129203, "volume": 29428.0}, {"date": "2015-07-01", "close": 1.7568506, "volume": 92512.0}, {"date": "2015-07-02", "close": 1.7568506, "volume": 316738.0}, {"date": "2015-07-03", "close": 1.724143275, "volume": 148017.0}, {"date": "2015-07-06", "close": 1.7194708, "volume": 136277.0}, {"date": "2015-07-07", "close": 1.7755405, "volume": 136625.0}, {"date": "2015-07-08", "close": 1.7568506, "volume": 195352.0}, {"date": "2015-07-09", "close": 1.7381607, "volume": 92563.0}, {"date": "2015-07-10", "close": 1.7568506, "volume": 49273.0}, {"date": "2015-07-13", "close": 1.78488545, "volume": 175436.0}, {"date": "2015-07-14", "close": 1.8316102, "volume": 200804.0}, {"date": "2015-07-15", "close": 1.826937725, "volume": 96576.0}, {"date": "2015-07-16", "close": 1.8503001, "volume": 156769.0}, {"date": "2015-07-17", "close": 1.86899, "volume": 60246.0}, {"date": "2015-07-20", "close": 2.055889, "volume": 171502.0}, {"date": "2015-07-21", "close": 2.10261375, "volume": 216908.0}, {"date": "2015-07-22", "close": 2.1680284, "volume": 114119.0}, {"date": "2015-07-23", "close": 2.19606325, "volume": 30671.0}, {"date": "2015-07-24", "close": 2.17737335, "volume": 93363.0}, {"date": "2015-07-27", "close": 2.19606325, "volume": 34243.0}, {"date": "2015-07-28", "close": 2.19606325, "volume": 113760.0}, {"date": "2015-07-29", "close": 2.19606325, "volume": 57888.0}, {"date": "2015-07-30", "close": 2.19606325, "volume": 113988.0}, {"date": "2015-07-31", "close": 2.1493385, "volume": 40466.0}, {"date": "2015-08-03", "close": 2.17737335, "volume": 69245.0}, {"date": "2015-08-04", "close": 2.1493385, "volume": 121772.0}, {"date": "2015-08-05", "close": 2.19606325, "volume": 145742.0}, {"date": "2015-08-06", "close": 2.28951275, "volume": 171836.0}, {"date": "2015-08-07", "close": 2.2614779, "volume": 120270.0}, {"date": "2015-08-10", "close": 2.27082285, "volume": 109523.0}, {"date": "2015-08-11", "close": 2.19606325, "volume": 56964.0}, {"date": "2015-08-12", "close": 2.2054082, "volume": 25628.0}, {"date": "2015-08-13", "close": 2.17737335, "volume": 68163.0}, {"date": "2015-08-14", "close": 2.1867183, "volume": 38881.0}, {"date": "2015-08-17", "close": 2.19606325, "volume": 47432.0}, {"date": "2015-08-18", "close": 2.1493385, "volume": 135826.0}, {"date": "2015-08-19", "close": 2.1119587, "volume": 19091.0}, {"date": "2015-08-20", "close": 2.10261375, "volume": 55075.0}, {"date": "2015-08-21", "close": 2.055889, "volume": 52944.0}, {"date": "2015-08-24", "close": 1.91571475, "volume": 115677.0}, {"date": "2015-08-25", "close": 2.00916425, "volume": 167648.0}, {"date": "2015-08-26", "close": 2.055889, "volume": 87611.0}, {"date": "2015-08-27", "close": 2.10261375, "volume": 61049.0}, {"date": "2015-08-28", "close": 2.1119587, "volume": 50090.0}, {"date": "2015-08-31", "close": 1.97178445, "volume": 131549.0}, {"date": "2015-09-01", "close": 1.95309455, "volume": 57733.0}, {"date": "2015-09-02", "close": 1.9250597, "volume": 59275.0}, {"date": "2015-09-03", "close": 1.9811294, "volume": 19470.0}, {"date": "2015-09-04", "close": 1.9624395, "volume": 8882.0}, {"date": "2015-09-07", "close": 1.9063698, "volume": 33708.0}, {"date": "2015-09-08", "close": 1.9624395, "volume": 21754.0}, {"date": "2015-09-09", "close": 1.9250597, "volume": 33984.0}, {"date": "2015-09-10", "close": 1.9624395, "volume": 50297.0}, {"date": "2015-09-11", "close": 1.9624395, "volume": 39144.0}, {"date": "2015-09-14", "close": 1.91571475, "volume": 31484.0}, {"date": "2015-09-15", "close": 1.9624395, "volume": 19583.0}, {"date": "2015-09-16", "close": 2.055889, "volume": 98984.0}, {"date": "2015-09-17", "close": 2.04654405, "volume": 180573.0}, {"date": "2015-09-18", "close": 2.0371991, "volume": 16010.0}, {"date": "2015-09-21", "close": 1.99047435, "volume": 32152.0}, {"date": "2015-09-22", "close": 1.9624395, "volume": 97379.0}, {"date": "2015-09-23", "close": 1.9811294, "volume": 9093.0}, {"date": "2015-09-24", "close": 1.99047435, "volume": 23981.0}, {"date": "2015-09-25", "close": 2.08392385, "volume": 103948.0}, {"date": "2015-09-28", "close": 2.1493385, "volume": 114133.0}, {"date": "2015-09-29", "close": 2.1493385, "volume": 65645.0}, {"date": "2015-09-30", "close": 2.2240981, "volume": 111168.0}, {"date": "2015-10-01", "close": 2.28951275, "volume": 50214.0}, {"date": "2015-10-02", "close": 2.25213295, "volume": 31300.0}, {"date": "2015-10-05", "close": 2.2614779, "volume": 16051.0}, {"date": "2015-10-06", "close": 2.28951275, "volume": 15338.0}, {"date": "2015-10-07", "close": 2.1867183, "volume": 33262.0}, {"date": "2015-10-08", "close": 2.2614779, "volume": 32075.0}, {"date": "2015-10-09", "close": 2.242788, "volume": 181174.0}, {"date": "2015-10-12", "close": 2.242788, "volume": 44692.0}, {"date": "2015-10-13", "close": 2.1493385, "volume": 12121.0}, {"date": "2015-10-14", "close": 2.19606325, "volume": 119230.0}, {"date": "2015-10-15", "close": 2.19606325, "volume": 30493.0}, {"date": "2015-10-16", "close": 2.1867183, "volume": 231400.0}, {"date": "2015-10-19", "close": 2.19606325, "volume": 48185.0}, {"date": "2015-10-20", "close": 2.12130365, "volume": 42938.0}, {"date": "2015-10-21", "close": 2.055889, "volume": 19906.0}, {"date": "2015-10-22", "close": 2.1493385, "volume": 88587.0}, {"date": "2015-10-23", "close": 2.2054082, "volume": 30953.0}, {"date": "2015-10-26", "close": 2.1493385, "volume": 35689.0}, {"date": "2015-10-27", "close": 2.10261375, "volume": 29172.0}, {"date": "2015-10-28", "close": 2.0932688, "volume": 115347.0}, {"date": "2015-10-29", "close": 2.08392385, "volume": 44121.0}, {"date": "2015-10-30", "close": 2.0745789, "volume": 16954.0}, {"date": "2015-11-02", "close": 2.055889, "volume": 77368.0}, {"date": "2015-11-03", "close": 2.055889, "volume": 77059.0}, {"date": "2015-11-04", "close": 2.055889, "volume": 22400.0}, {"date": "2015-11-05", "close": 2.055889, "volume": 28857.0}, {"date": "2015-11-06", "close": 2.0371991, "volume": 17817.0}, {"date": "2015-11-09", "close": 2.00916425, "volume": 24452.0}, {"date": "2015-11-10", "close": 2.0185092, "volume": 10112.0}, {"date": "2015-11-11", "close": 2.00916425, "volume": 68496.0}, {"date": "2015-11-12", "close": 1.9624395, "volume": 23911.0}, {"date": "2015-11-13", "close": 1.95309455, "volume": 22546.0}, {"date": "2015-11-16", "close": 1.87833495, "volume": 44411.0}, {"date": "2015-11-17", "close": 1.836282675, "volume": 111891.0}, {"date": "2015-11-18", "close": 1.86899, "volume": 406350.0}, {"date": "2015-11-19", "close": 1.97178445, "volume": 71249.0}, {"date": "2015-11-20", "close": 2.04654405, "volume": 12039.0}, {"date": "2015-11-23", "close": 2.13999355, "volume": 66351.0}, {"date": "2015-11-24", "close": 2.00916425, "volume": 18439.0}, {"date": "2015-11-25", "close": 2.00916425, "volume": 36324.0}, {"date": "2015-11-26", "close": 1.9811294, "volume": 12623.0}, {"date": "2015-11-27", "close": 1.9998193, "volume": 45219.0}, {"date": "2015-11-30", "close": 1.91571475, "volume": 46621.0}, {"date": "2015-12-01", "close": 1.9624395, "volume": 44697.0}, {"date": "2015-12-02", "close": 1.9811294, "volume": 28056.0}, {"date": "2015-12-04", "close": 2.1493385, "volume": 138836.0}, {"date": "2015-12-07", "close": 2.0185092, "volume": 283483.0}, {"date": "2015-12-08", "close": 1.9063698, "volume": 143937.0}, {"date": "2015-12-09", "close": 1.91571475, "volume": 286857.0}, {"date": "2015-12-10", "close": 1.91571475, "volume": 125759.0}, {"date": "2015-12-11", "close": 1.84095515, "volume": 380616.0}, {"date": "2015-12-14", "close": 1.7942304, "volume": 301331.0}, {"date": "2015-12-15", "close": 1.82226525, "volume": 158854.0}, {"date": "2015-12-16", "close": 1.84095515, "volume": 188929.0}, {"date": "2015-12-17", "close": 1.82226525, "volume": 178928.0}, {"date": "2015-12-18", "close": 1.78488545, "volume": 102657.0}, {"date": "2015-12-21", "close": 1.798902875, "volume": 286083.0}, {"date": "2015-12-22", "close": 1.8129203, "volume": 387858.0}, {"date": "2015-12-23", "close": 1.9437496, "volume": 226141.0}, {"date": "2015-12-24", "close": 2.0371991, "volume": 241511.0}, {"date": "2015-12-29", "close": 2.00916425, "volume": 103731.0}, {"date": "2015-12-30", "close": 1.9624395, "volume": 61991.0}, {"date": "2015-12-31", "close": 1.9624395, "volume": 144355.0}, {"date": "2016-01-04", "close": 1.91571475, "volume": 125833.0}, {"date": "2016-01-05", "close": 1.9063698, "volume": 320623.0}, {"date": "2016-01-06", "close": 1.99047435, "volume": 241710.0}, {"date": "2016-01-07", "close": 1.91571475, "volume": 223917.0}, {"date": "2016-01-08", "close": 1.9437496, "volume": 113382.0}, {"date": "2016-01-11", "close": 1.89702485, "volume": 128602.0}, {"date": "2016-01-12", "close": 1.86899, "volume": 121095.0}, {"date": "2016-01-13", "close": 1.91571475, "volume": 178632.0}, {"date": "2016-01-14", "close": 1.87833495, "volume": 159212.0}, {"date": "2016-01-15", "close": 1.86899, "volume": 315601.0}, {"date": "2016-01-18", "close": 1.86899, "volume": 113402.0}, {"date": "2016-01-19", "close": 1.91571475, "volume": 112845.0}, {"date": "2016-01-20", "close": 1.89702485, "volume": 213223.0}, {"date": "2016-01-21", "close": 1.89702485, "volume": 94783.0}, {"date": "2016-01-22", "close": 1.91571475, "volume": 199007.0}, {"date": "2016-01-25", "close": 1.9624395, "volume": 146460.0}, {"date": "2016-01-27", "close": 1.9437496, "volume": 503190.0}, {"date": "2016-01-28", "close": 2.00916425, "volume": 349596.0}, {"date": "2016-01-29", "close": 2.10261375, "volume": 265358.0}, {"date": "2016-02-01", "close": 2.10261375, "volume": 346208.0}, {"date": "2016-02-02", "close": 2.0185092, "volume": 289614.0}, {"date": "2016-02-03", "close": 2.10261375, "volume": 235666.0}, {"date": "2016-02-04", "close": 2.06523395, "volume": 204288.0}, {"date": "2016-02-05", "close": 2.0371991, "volume": 133628.0}, {"date": "2016-02-08", "close": 1.97178445, "volume": 198960.0}, {"date": "2016-02-09", "close": 1.8503001, "volume": 408078.0}, {"date": "2016-02-10", "close": 1.85964505, "volume": 226844.0}, {"date": "2016-02-11", "close": 1.86899, "volume": 202571.0}, {"date": "2016-02-12", "close": 1.798902875, "volume": 179474.0}, {"date": "2016-02-15", "close": 1.8129203, "volume": 50781.0}, {"date": "2016-02-16", "close": 1.86899, "volume": 65956.0}, {"date": "2016-02-17", "close": 1.8876799, "volume": 88959.0}, {"date": "2016-02-18", "close": 1.84095515, "volume": 27885.0}, {"date": "2016-02-19", "close": 1.86899, "volume": 94418.0}, {"date": "2016-02-22", "close": 1.91571475, "volume": 93314.0}, {"date": "2016-02-23", "close": 1.91571475, "volume": 178033.0}, {"date": "2016-02-24", "close": 1.9624395, "volume": 130037.0}, {"date": "2016-02-25", "close": 1.8876799, "volume": 141214.0}, {"date": "2016-02-26", "close": 1.7755405, "volume": 192187.0}, {"date": "2016-02-29", "close": 1.85964505, "volume": 52259.0}, {"date": "2016-03-01", "close": 1.71012585, "volume": 165716.0}, {"date": "2016-03-02", "close": 1.752178125, "volume": 84375.0}, {"date": "2016-03-03", "close": 1.72881575, "volume": 55741.0}, {"date": "2016-03-04", "close": 1.72881575, "volume": 41498.0}, {"date": "2016-03-07", "close": 1.7755405, "volume": 53915.0}, {"date": "2016-03-08", "close": 1.7381607, "volume": 74049.0}, {"date": "2016-03-09", "close": 1.71012585, "volume": 44121.0}, {"date": "2016-03-10", "close": 1.7194708, "volume": 157107.0}, {"date": "2016-03-11", "close": 1.682091, "volume": 210456.0}, {"date": "2016-03-14", "close": 1.6634011, "volume": 9158.0}, {"date": "2016-03-15", "close": 1.63536625, "volume": 91306.0}, {"date": "2016-03-16", "close": 1.6634011, "volume": 31901.0}, {"date": "2016-03-17", "close": 1.61667635, "volume": 87425.0}, {"date": "2016-03-18", "close": 1.65405615, "volume": 71084.0}, {"date": "2016-03-21", "close": 1.6634011, "volume": 1411726.0}, {"date": "2016-03-22", "close": 1.6634011, "volume": 162716.0}, {"date": "2016-03-23", "close": 1.705453375, "volume": 328590.0}, {"date": "2016-03-24", "close": 1.76619555, "volume": 98333.0}, {"date": "2016-03-29", "close": 1.72881575, "volume": 143119.0}, {"date": "2016-03-30", "close": 1.71012585, "volume": 91981.0}, {"date": "2016-03-31", "close": 1.76619555, "volume": 78290.0}, {"date": "2016-04-01", "close": 1.82226525, "volume": 125167.0}, {"date": "2016-04-04", "close": 1.8503001, "volume": 239430.0}, {"date": "2016-04-05", "close": 1.86899, "volume": 177068.0}, {"date": "2016-04-06", "close": 1.84095515, "volume": 107906.0}, {"date": "2016-04-07", "close": 1.798902875, "volume": 199745.0}, {"date": "2016-04-08", "close": 1.808247825, "volume": 63958.0}, {"date": "2016-04-11", "close": 1.85964505, "volume": 65190.0}, {"date": "2016-04-12", "close": 1.84095515, "volume": 59042.0}, {"date": "2016-04-13", "close": 1.78488545, "volume": 87088.0}, {"date": "2016-04-14", "close": 1.780212975, "volume": 54012.0}, {"date": "2016-04-15", "close": 1.76619555, "volume": 65800.0}, {"date": "2016-04-18", "close": 1.82226525, "volume": 65737.0}, {"date": "2016-04-19", "close": 1.78488545, "volume": 45815.0}, {"date": "2016-04-20", "close": 1.7942304, "volume": 48271.0}, {"date": "2016-04-21", "close": 1.7568506, "volume": 108284.0}, {"date": "2016-04-22", "close": 1.7755405, "volume": 62458.0}, {"date": "2016-04-26", "close": 1.80357535, "volume": 41099.0}, {"date": "2016-04-27", "close": 1.7942304, "volume": 28898.0}, {"date": "2016-04-28", "close": 1.82226525, "volume": 38030.0}, {"date": "2016-04-29", "close": 1.78488545, "volume": 92971.0}, {"date": "2016-05-02", "close": 1.80357535, "volume": 93306.0}, {"date": "2016-05-03", "close": 1.770868025, "volume": 45476.0}, {"date": "2016-05-04", "close": 1.82226525, "volume": 101803.0}, {"date": "2016-05-05", "close": 1.82226525, "volume": 29537.0}, {"date": "2016-05-06", "close": 1.854972575, "volume": 71170.0}, {"date": "2016-05-09", "close": 1.826937725, "volume": 22483.0}, {"date": "2016-05-10", "close": 1.86899, "volume": 80086.0}, {"date": "2016-05-11", "close": 1.9250597, "volume": 236642.0}, {"date": "2016-05-12", "close": 1.89702485, "volume": 54497.0}, {"date": "2016-05-13", "close": 1.9437496, "volume": 67874.0}, {"date": "2016-05-16", "close": 1.97178445, "volume": 129477.0}, {"date": "2016-05-17", "close": 2.0932688, "volume": 104390.0}, {"date": "2016-05-18", "close": 2.08392385, "volume": 85013.0}, {"date": "2016-05-19", "close": 2.13999355, "volume": 135184.0}, {"date": "2016-05-20", "close": 2.10261375, "volume": 180716.0}, {"date": "2016-05-23", "close": 2.12130365, "volume": 49023.0}, {"date": "2016-05-24", "close": 2.19606325, "volume": 141588.0}, {"date": "2016-05-25", "close": 2.15868345, "volume": 205071.0}, {"date": "2016-05-26", "close": 2.27082285, "volume": 170914.0}, {"date": "2016-05-27", "close": 2.2240981, "volume": 103621.0}, {"date": "2016-05-30", "close": 2.28951275, "volume": 27322.0}, {"date": "2016-05-31", "close": 2.3362375, "volume": 102233.0}, {"date": "2016-06-01", "close": 2.47641175, "volume": 165791.0}, {"date": "2016-06-02", "close": 2.3362375, "volume": 205888.0}, {"date": "2016-06-03", "close": 2.34558245, "volume": 447847.0}, {"date": "2016-06-06", "close": 2.38296225, "volume": 657307.0}, {"date": "2016-06-07", "close": 2.42034205, "volume": 274271.0}, {"date": "2016-06-08", "close": 2.429687, "volume": 316338.0}, {"date": "2016-06-09", "close": 2.5044466, "volume": 233529.0}, {"date": "2016-06-10", "close": 2.51379155, "volume": 257029.0}, {"date": "2016-06-14", "close": 2.3362375, "volume": 506999.0}, {"date": "2016-06-15", "close": 2.3175476, "volume": 228338.0}, {"date": "2016-06-16", "close": 2.25213295, "volume": 98027.0}, {"date": "2016-06-21", "close": 2.31748028, "volume": 164910.0}, {"date": "2016-06-22", "close": 2.36496963, "volume": 235880.0}, {"date": "2016-06-23", "close": 2.33647602, "volume": 82291.0}, {"date": "2016-06-24", "close": 2.28898667, "volume": 186292.0}, {"date": "2016-06-27", "close": 2.35547176, "volume": 122277.0}, {"date": "2016-06-28", "close": 2.26049306, "volume": 170938.0}, {"date": "2016-06-29", "close": 2.22250158, "volume": 450065.0}, {"date": "2016-06-30", "close": 2.23199945, "volume": 165018.0}, {"date": "2016-07-01", "close": 2.25099519, "volume": 2695139.0}, {"date": "2016-07-04", "close": 2.19400797, "volume": 143517.0}, {"date": "2016-07-05", "close": 2.19400797, "volume": 615690.0}, {"date": "2016-07-06", "close": 2.23199945, "volume": 69665.0}, {"date": "2016-07-07", "close": 2.23199945, "volume": 72935.0}, {"date": "2016-07-08", "close": 2.2794888, "volume": 190559.0}, {"date": "2016-07-11", "close": 2.32697815, "volume": 217090.0}, {"date": "2016-07-12", "close": 2.33647602, "volume": 154438.0}, {"date": "2016-07-13", "close": 2.31748028, "volume": 221193.0}, {"date": "2016-07-14", "close": 2.35547176, "volume": 199914.0}, {"date": "2016-07-15", "close": 2.31748028, "volume": 1079361.0}, {"date": "2016-07-18", "close": 2.35547176, "volume": 113050.0}, {"date": "2016-07-19", "close": 2.3744675, "volume": 76275.0}, {"date": "2016-07-20", "close": 2.4694462, "volume": 280101.0}, {"date": "2016-07-21", "close": 2.44095259, "volume": 80220.0}, {"date": "2016-07-22", "close": 2.48844194, "volume": 69904.0}, {"date": "2016-07-25", "close": 2.3744675, "volume": 175099.0}, {"date": "2016-07-26", "close": 2.36496963, "volume": 104893.0}, {"date": "2016-07-27", "close": 2.35547176, "volume": 163548.0}, {"date": "2016-07-28", "close": 2.35547176, "volume": 412507.0}, {"date": "2016-07-29", "close": 2.38396537, "volume": 88810.0}, {"date": "2016-08-01", "close": 2.50743768, "volume": 266288.0}, {"date": "2016-08-02", "close": 2.61191425, "volume": 204083.0}, {"date": "2016-08-03", "close": 2.54542916, "volume": 145523.0}, {"date": "2016-08-04", "close": 2.51693555, "volume": 85658.0}, {"date": "2016-08-05", "close": 2.45994833, "volume": 52050.0}, {"date": "2016-08-08", "close": 2.45045046, "volume": 191885.0}, {"date": "2016-08-09", "close": 2.5644249, "volume": 668962.0}, {"date": "2016-08-10", "close": 2.53593129, "volume": 164033.0}, {"date": "2016-08-11", "close": 2.50743768, "volume": 63003.0}, {"date": "2016-08-12", "close": 2.5644249, "volume": 97764.0}, {"date": "2016-08-15", "close": 2.64990573, "volume": 363968.0}, {"date": "2016-08-16", "close": 2.68789721, "volume": 159321.0}, {"date": "2016-08-17", "close": 2.67839934, "volume": 69908.0}, {"date": "2016-08-18", "close": 2.6594036, "volume": 81303.0}, {"date": "2016-08-19", "close": 2.61191425, "volume": 89734.0}, {"date": "2016-08-22", "close": 2.60241638, "volume": 139270.0}, {"date": "2016-08-23", "close": 2.6594036, "volume": 108156.0}, {"date": "2016-08-24", "close": 2.7543823, "volume": 136705.0}, {"date": "2016-08-25", "close": 2.66890147, "volume": 116576.0}, {"date": "2016-08-26", "close": 2.67839934, "volume": 270731.0}, {"date": "2016-08-29", "close": 2.83036526, "volume": 382248.0}, {"date": "2016-08-30", "close": 2.90634822, "volume": 525513.0}, {"date": "2016-08-31", "close": 2.85885887, "volume": 2411321.0}, {"date": "2016-09-01", "close": 2.85885887, "volume": 158330.0}, {"date": "2016-09-02", "close": 2.86835674, "volume": 113380.0}, {"date": "2016-09-05", "close": 3.0393184, "volume": 421161.0}, {"date": "2016-09-06", "close": 3.01082479, "volume": 237971.0}, {"date": "2016-09-07", "close": 3.18178645, "volume": 410364.0}, {"date": "2016-09-08", "close": 3.16279071, "volume": 238354.0}, {"date": "2016-09-09", "close": 3.15329284, "volume": 143814.0}, {"date": "2016-09-12", "close": 3.1342971, "volume": 158619.0}, {"date": "2016-09-13", "close": 3.14379497, "volume": 531764.0}, {"date": "2016-09-14", "close": 2.89685035, "volume": 1508356.0}, {"date": "2016-09-15", "close": 2.87785461, "volume": 1788570.0}, {"date": "2016-09-16", "close": 2.89685035, "volume": 373054.0}, {"date": "2016-09-19", "close": 2.82086739, "volume": 380573.0}, {"date": "2016-09-20", "close": 2.849361, "volume": 1010342.0}, {"date": "2016-09-21", "close": 2.82086739, "volume": 691090.0}, {"date": "2016-09-22", "close": 2.849361, "volume": 751407.0}, {"date": "2016-09-23", "close": 2.98233118, "volume": 1035745.0}, {"date": "2016-09-26", "close": 2.89685035, "volume": 452039.0}, {"date": "2016-09-27", "close": 2.86835674, "volume": 337176.0}, {"date": "2016-09-28", "close": 2.87785461, "volume": 875505.0}, {"date": "2016-09-29", "close": 2.91584609, "volume": 439386.0}, {"date": "2016-09-30", "close": 2.86835674, "volume": 386819.0}, {"date": "2016-10-03", "close": 2.86835674, "volume": 109740.0}, {"date": "2016-10-04", "close": 2.83986313, "volume": 232134.0}, {"date": "2016-10-05", "close": 2.849361, "volume": 709882.0}, {"date": "2016-10-06", "close": 2.83986313, "volume": 225705.0}, {"date": "2016-10-07", "close": 2.80187165, "volume": 292157.0}, {"date": "2016-10-10", "close": 2.80187165, "volume": 247317.0}, {"date": "2016-10-11", "close": 2.77337804, "volume": 335327.0}, {"date": "2016-10-12", "close": 2.74488443, "volume": 395822.0}, {"date": "2016-10-13", "close": 2.67839934, "volume": 325238.0}, {"date": "2016-10-14", "close": 2.70689295, "volume": 232636.0}, {"date": "2016-10-17", "close": 2.69739508, "volume": 247398.0}, {"date": "2016-10-18", "close": 2.7543823, "volume": 357956.0}, {"date": "2016-10-19", "close": 2.78287591, "volume": 473238.0}, {"date": "2016-10-20", "close": 2.83036526, "volume": 500869.0}, {"date": "2016-10-21", "close": 2.85885887, "volume": 345053.0}, {"date": "2016-10-24", "close": 2.849361, "volume": 150773.0}, {"date": "2016-10-25", "close": 2.83036526, "volume": 300706.0}, {"date": "2016-10-26", "close": 2.849361, "volume": 204029.0}, {"date": "2016-10-27", "close": 2.83986313, "volume": 1040171.0}, {"date": "2016-10-28", "close": 2.77337804, "volume": 160248.0}, {"date": "2016-10-31", "close": 2.74488443, "volume": 148629.0}, {"date": "2016-11-01", "close": 2.79237378, "volume": 237635.0}, {"date": "2016-11-02", "close": 2.71639082, "volume": 199004.0}, {"date": "2016-11-03", "close": 2.73538656, "volume": 118207.0}, {"date": "2016-11-04", "close": 2.67839934, "volume": 270828.0}, {"date": "2016-11-07", "close": 2.69739508, "volume": 129803.0}, {"date": "2016-11-08", "close": 2.72588869, "volume": 103167.0}, {"date": "2016-11-09", "close": 2.60241638, "volume": 316375.0}, {"date": "2016-11-10", "close": 2.71639082, "volume": 192349.0}, {"date": "2016-11-11", "close": 2.76388017, "volume": 238902.0}, {"date": "2016-11-14", "close": 2.70689295, "volume": 272920.0}, {"date": "2016-11-15", "close": 2.70689295, "volume": 1113703.0}, {"date": "2016-11-16", "close": 2.63090999, "volume": 324564.0}, {"date": "2016-11-17", "close": 2.62141212, "volume": 528973.0}, {"date": "2016-11-18", "close": 2.62141212, "volume": 598224.0}, {"date": "2016-11-21", "close": 2.62141212, "volume": 371053.0}, {"date": "2016-11-22", "close": 2.63090999, "volume": 472160.0}, {"date": "2016-11-23", "close": 2.63090999, "volume": 486902.0}, {"date": "2016-11-24", "close": 2.64040786, "volume": 320414.0}, {"date": "2016-11-25", "close": 2.60241638, "volume": 212999.0}, {"date": "2016-11-28", "close": 2.59291851, "volume": 369168.0}, {"date": "2016-11-29", "close": 2.5644249, "volume": 162685.0}, {"date": "2016-11-30", "close": 2.55492703, "volume": 226693.0}, {"date": "2016-12-01", "close": 2.54542916, "volume": 331148.0}, {"date": "2016-12-02", "close": 2.49793981, "volume": 279649.0}, {"date": "2016-12-05", "close": 2.44095259, "volume": 307511.0}, {"date": "2016-12-06", "close": 2.45045046, "volume": 305312.0}, {"date": "2016-12-07", "close": 2.43145472, "volume": 312088.0}, {"date": "2016-12-08", "close": 2.43145472, "volume": 568937.0}, {"date": "2016-12-09", "close": 2.4694462, "volume": 330895.0}, {"date": "2016-12-12", "close": 2.54542916, "volume": 247748.0}, {"date": "2016-12-13", "close": 2.58342064, "volume": 420708.0}, {"date": "2016-12-14", "close": 2.68789721, "volume": 299806.0}, {"date": "2016-12-15", "close": 2.74488443, "volume": 753402.0}, {"date": "2016-12-16", "close": 2.72588869, "volume": 315912.0}, {"date": "2016-12-19", "close": 2.67839934, "volume": 4077059.0}, {"date": "2016-12-20", "close": 2.6594036, "volume": 1727101.0}, {"date": "2016-12-21", "close": 2.60241638, "volume": 419647.0}, {"date": "2016-12-22", "close": 2.58342064, "volume": 522641.0}, {"date": "2016-12-23", "close": 2.60241638, "volume": 275492.0}, {"date": "2016-12-28", "close": 2.57392277, "volume": 233250.0}, {"date": "2016-12-29", "close": 2.58342064, "volume": 187147.0}, {"date": "2016-12-30", "close": 2.60241638, "volume": 221940.0}, {"date": "2017-01-03", "close": 2.57392277, "volume": 303270.0}, {"date": "2017-01-04", "close": 2.5644249, "volume": 248692.0}, {"date": "2017-01-05", "close": 2.5644249, "volume": 203804.0}, {"date": "2017-01-06", "close": 2.5644249, "volume": 582713.0}, {"date": "2017-01-09", "close": 2.54542916, "volume": 219950.0}, {"date": "2017-01-10", "close": 2.50743768, "volume": 157489.0}, {"date": "2017-01-11", "close": 2.45994833, "volume": 290892.0}, {"date": "2017-01-12", "close": 2.50743768, "volume": 245137.0}, {"date": "2017-01-13", "close": 2.49793981, "volume": 144794.0}, {"date": "2017-01-16", "close": 2.47894407, "volume": 280606.0}, {"date": "2017-01-17", "close": 2.45045046, "volume": 251983.0}, {"date": "2017-01-18", "close": 2.41245898, "volume": 249164.0}, {"date": "2017-01-19", "close": 2.41245898, "volume": 232301.0}, {"date": "2017-01-20", "close": 2.39346324, "volume": 192225.0}, {"date": "2017-01-23", "close": 2.42195685, "volume": 181545.0}, {"date": "2017-01-24", "close": 2.3744675, "volume": 233206.0}, {"date": "2017-01-25", "close": 2.34597389, "volume": 288529.0}, {"date": "2017-01-27", "close": 2.40296111, "volume": 323395.0}, {"date": "2017-01-30", "close": 2.3744675, "volume": 318677.0}, {"date": "2017-01-31", "close": 2.35547176, "volume": 295838.0}, {"date": "2017-02-01", "close": 2.2794888, "volume": 330260.0}, {"date": "2017-02-02", "close": 2.2794888, "volume": 324674.0}, {"date": "2017-02-03", "close": 2.24149732, "volume": 244399.0}, {"date": "2017-02-06", "close": 2.17501223, "volume": 413818.0}, {"date": "2017-02-07", "close": 2.12752288, "volume": 330975.0}, {"date": "2017-02-08", "close": 2.03254418, "volume": 649263.0}, {"date": "2017-02-09", "close": 2.21300371, "volume": 833286.0}, {"date": "2017-02-10", "close": 2.2794888, "volume": 456449.0}, {"date": "2017-02-13", "close": 2.31748028, "volume": 423092.0}, {"date": "2017-02-14", "close": 2.26999093, "volume": 177985.0}, {"date": "2017-02-15", "close": 2.23199945, "volume": 175277.0}, {"date": "2017-02-16", "close": 2.24149732, "volume": 234965.0}, {"date": "2017-02-17", "close": 2.23199945, "volume": 104278.0}, {"date": "2017-02-20", "close": 2.11802501, "volume": 271746.0}, {"date": "2017-02-21", "close": 2.16551436, "volume": 223788.0}, {"date": "2017-02-22", "close": 2.31748028, "volume": 611733.0}, {"date": "2017-02-23", "close": 2.33647602, "volume": 1180130.0}, {"date": "2017-02-24", "close": 2.28898667, "volume": 260722.0}, {"date": "2017-02-27", "close": 2.39346324, "volume": 458155.0}, {"date": "2017-02-28", "close": 2.34597389, "volume": 383664.0}, {"date": "2017-03-01", "close": 2.28898667, "volume": 271845.0}, {"date": "2017-03-02", "close": 2.39346324, "volume": 554554.0}, {"date": "2017-03-03", "close": 2.36496963, "volume": 260025.0}, {"date": "2017-03-06", "close": 2.34597389, "volume": 311528.0}, {"date": "2017-03-07", "close": 2.34597389, "volume": 251875.0}, {"date": "2017-03-08", "close": 2.29848454, "volume": 373013.0}, {"date": "2017-03-09", "close": 2.28898667, "volume": 237172.0}, {"date": "2017-03-10", "close": 2.25099519, "volume": 442086.0}, {"date": "2017-03-13", "close": 2.2794888, "volume": 214716.0}, {"date": "2017-03-14", "close": 2.26049306, "volume": 1192109.0}, {"date": "2017-03-15", "close": 2.24149732, "volume": 386244.0}, {"date": "2017-03-16", "close": 2.25099519, "volume": 386775.0}, {"date": "2017-03-17", "close": 2.24149732, "volume": 6638670.0}, {"date": "2017-03-20", "close": 2.16551436, "volume": 293533.0}, {"date": "2017-03-21", "close": 2.16551436, "volume": 450583.0}, {"date": "2017-03-22", "close": 2.12752288, "volume": 331031.0}, {"date": "2017-03-23", "close": 2.11802501, "volume": 160967.0}, {"date": "2017-03-24", "close": 2.12752288, "volume": 228704.0}, {"date": "2017-03-27", "close": 2.13702075, "volume": 209794.0}, {"date": "2017-03-28", "close": 2.14651862, "volume": 265624.0}, {"date": "2017-03-29", "close": 2.16551436, "volume": 445077.0}, {"date": "2017-03-30", "close": 2.17501223, "volume": 454471.0}, {"date": "2017-04-06", "close": 2.25099519, "volume": 2167313.0}, {"date": "2017-04-07", "close": 2.1845101, "volume": 561534.0}, {"date": "2017-04-10", "close": 2.0895314, "volume": 385184.0}, {"date": "2017-04-11", "close": 2.12752288, "volume": 394414.0}, {"date": "2017-04-12", "close": 2.20350584, "volume": 902614.0}, {"date": "2017-04-13", "close": 2.1845101, "volume": 999367.0}, {"date": "2017-04-18", "close": 2.14651862, "volume": 214373.0}, {"date": "2017-04-19", "close": 2.0895314, "volume": 448239.0}, {"date": "2017-04-20", "close": 2.1845101, "volume": 297765.0}, {"date": "2017-04-21", "close": 2.34597389, "volume": 878799.0}, {"date": "2017-04-24", "close": 2.45994833, "volume": 568408.0}, {"date": "2017-04-26", "close": 2.35547176, "volume": 555012.0}, {"date": "2017-04-27", "close": 2.3744675, "volume": 1382542.0}, {"date": "2017-04-28", "close": 2.31748028, "volume": 322265.0}, {"date": "2017-05-01", "close": 2.39346324, "volume": 250278.0}, {"date": "2017-05-02", "close": 2.36496963, "volume": 197777.0}, {"date": "2017-05-03", "close": 2.39346324, "volume": 181689.0}, {"date": "2017-05-04", "close": 2.42195685, "volume": 520936.0}, {"date": "2017-05-05", "close": 2.38396537, "volume": 601850.0}, {"date": "2017-05-08", "close": 2.35547176, "volume": 424278.0}, {"date": "2017-05-09", "close": 2.38396537, "volume": 279405.0}, {"date": "2017-05-10", "close": 2.42195685, "volume": 102056.0}, {"date": "2017-05-11", "close": 2.41245898, "volume": 263834.0}, {"date": "2017-05-12", "close": 2.38396537, "volume": 242644.0}, {"date": "2017-05-15", "close": 2.42195685, "volume": 247307.0}, {"date": "2017-05-16", "close": 2.35547176, "volume": 172231.0}, {"date": "2017-05-17", "close": 2.35547176, "volume": 278752.0}, {"date": "2017-05-18", "close": 2.39346324, "volume": 238500.0}, {"date": "2017-05-19", "close": 2.38396537, "volume": 238282.0}, {"date": "2017-05-22", "close": 2.42195685, "volume": 1760613.0}, {"date": "2017-05-23", "close": 2.47894407, "volume": 523868.0}, {"date": "2017-05-24", "close": 2.49793981, "volume": 388293.0}, {"date": "2017-05-25", "close": 2.47894407, "volume": 323289.0}, {"date": "2017-05-26", "close": 2.43145472, "volume": 152551.0}, {"date": "2017-05-29", "close": 2.42195685, "volume": 230793.0}, {"date": "2017-05-30", "close": 2.41245898, "volume": 620169.0}, {"date": "2017-05-31", "close": 2.45045046, "volume": 451593.0}, {"date": "2017-06-01", "close": 2.50743768, "volume": 833592.0}, {"date": "2017-06-02", "close": 2.54542916, "volume": 310544.0}, {"date": "2017-06-05", "close": 2.53593129, "volume": 236176.0}, {"date": "2017-06-06", "close": 2.39346324, "volume": 180624.0}, {"date": "2017-06-07", "close": 2.45994833, "volume": 145982.0}, {"date": "2017-06-08", "close": 2.3744675, "volume": 244915.0}, {"date": "2017-06-09", "close": 2.41245898, "volume": 272711.0}, {"date": "2017-06-13", "close": 2.34597389, "volume": 185192.0}, {"date": "2017-06-14", "close": 2.36496963, "volume": 208230.0}, {"date": "2017-06-15", "close": 2.36496963, "volume": 507132.0}, {"date": "2017-06-16", "close": 2.43145472, "volume": 461104.0}, {"date": "2017-06-19", "close": 2.41245898, "volume": 421092.0}, {"date": "2017-06-20", "close": 2.45045046, "volume": 149616.0}, {"date": "2017-06-21", "close": 2.43145472, "volume": 208013.0}, {"date": "2017-06-22", "close": 2.45045046, "volume": 75074.0}, {"date": "2017-06-23", "close": 2.45994833, "volume": 155399.0}, {"date": "2017-06-26", "close": 2.40296111, "volume": 411412.0}, {"date": "2017-06-27", "close": 2.48844194, "volume": 83179.0}, {"date": "2017-06-28", "close": 2.44095259, "volume": 126566.0}, {"date": "2017-06-29", "close": 2.4694462, "volume": 298882.0}, {"date": "2017-06-30", "close": 2.43145472, "volume": 436924.0}, {"date": "2017-07-03", "close": 2.4694462, "volume": 701928.0}, {"date": "2017-07-04", "close": 2.44095259, "volume": 235239.0}, {"date": "2017-07-05", "close": 2.38396537, "volume": 108131.0}, {"date": "2017-07-06", "close": 2.42195685, "volume": 115614.0}, {"date": "2017-07-07", "close": 2.43145472, "volume": 177880.0}, {"date": "2017-07-10", "close": 2.44095259, "volume": 134334.0}, {"date": "2017-07-11", "close": 2.42195685, "volume": 95683.0}, {"date": "2017-07-12", "close": 2.43145472, "volume": 197811.0}, {"date": "2017-07-13", "close": 2.43145472, "volume": 313113.0}, {"date": "2017-07-14", "close": 2.45045046, "volume": 95613.0}, {"date": "2017-07-17", "close": 2.44095259, "volume": 101341.0}, {"date": "2017-07-18", "close": 2.40296111, "volume": 209130.0}, {"date": "2017-07-19", "close": 2.43145472, "volume": 206284.0}, {"date": "2017-07-20", "close": 2.44095259, "volume": 60002.0}, {"date": "2017-07-21", "close": 2.41245898, "volume": 89355.0}, {"date": "2017-07-24", "close": 2.44095259, "volume": 112004.0}, {"date": "2017-07-25", "close": 2.40296111, "volume": 342094.0}, {"date": "2017-07-26", "close": 2.44095259, "volume": 271629.0}, {"date": "2017-07-27", "close": 2.47894407, "volume": 104488.0}, {"date": "2017-07-28", "close": 2.45045046, "volume": 73525.0}, {"date": "2017-07-31", "close": 2.4694462, "volume": 107583.0}, {"date": "2017-08-01", "close": 2.48844194, "volume": 268215.0}, {"date": "2017-08-02", "close": 2.51693555, "volume": 286506.0}, {"date": "2017-08-03", "close": 2.55492703, "volume": 272347.0}, {"date": "2017-08-04", "close": 2.58342064, "volume": 379641.0}, {"date": "2017-08-07", "close": 2.58342064, "volume": 215644.0}, {"date": "2017-08-08", "close": 2.51693555, "volume": 140385.0}, {"date": "2017-08-09", "close": 2.48844194, "volume": 623146.0}, {"date": "2017-08-10", "close": 2.44095259, "volume": 118175.0}, {"date": "2017-08-11", "close": 2.43145472, "volume": 216494.0}, {"date": "2017-08-14", "close": 2.45994833, "volume": 113619.0}, {"date": "2017-08-15", "close": 2.4694462, "volume": 97146.0}, {"date": "2017-08-16", "close": 2.43145472, "volume": 59748.0}, {"date": "2017-08-17", "close": 2.42195685, "volume": 104208.0}, {"date": "2017-08-18", "close": 2.45045046, "volume": 173789.0}, {"date": "2017-08-21", "close": 2.42195685, "volume": 231966.0}, {"date": "2017-08-22", "close": 2.40296111, "volume": 161372.0}, {"date": "2017-08-23", "close": 2.34597389, "volume": 209901.0}, {"date": "2017-08-24", "close": 2.33647602, "volume": 144171.0}, {"date": "2017-08-25", "close": 2.29848454, "volume": 143972.0}, {"date": "2017-08-28", "close": 2.22250158, "volume": 1406260.0}, {"date": "2017-08-29", "close": 2.0895314, "volume": 5040145.0}, {"date": "2017-08-30", "close": 2.28898667, "volume": 3167468.0}, {"date": "2017-08-31", "close": 2.34597389, "volume": 5881740.0}, {"date": "2017-09-01", "close": 2.29848454, "volume": 421937.0}, {"date": "2017-09-04", "close": 2.21300371, "volume": 228844.0}, {"date": "2017-09-05", "close": 2.24149732, "volume": 214046.0}, {"date": "2017-09-06", "close": 2.21300371, "volume": 1020346.0}, {"date": "2017-09-07", "close": 2.26999093, "volume": 102880.0}, {"date": "2017-09-08", "close": 2.24149732, "volume": 104939.0}, {"date": "2017-09-11", "close": 2.2794888, "volume": 222485.0}, {"date": "2017-09-12", "close": 2.30798241, "volume": 220805.0}, {"date": "2017-09-13", "close": 2.3744675, "volume": 303610.0}, {"date": "2017-09-14", "close": 2.36496963, "volume": 237816.0}, {"date": "2017-09-15", "close": 2.44095259, "volume": 405120.0}, {"date": "2017-09-18", "close": 2.41245898, "volume": 102824.0}, {"date": "2017-09-19", "close": 2.41245898, "volume": 187558.0}, {"date": "2017-09-20", "close": 2.41245898, "volume": 212392.0}, {"date": "2017-09-21", "close": 2.2794888, "volume": 1233767.0}, {"date": "2017-09-22", "close": 2.2794888, "volume": 414016.0}, {"date": "2017-09-25", "close": 2.25099519, "volume": 472011.0}, {"date": "2017-09-26", "close": 2.25099519, "volume": 897732.0}, {"date": "2017-09-27", "close": 2.26049306, "volume": 418160.0}, {"date": "2017-09-28", "close": 2.24149732, "volume": 832134.0}, {"date": "2017-09-29", "close": 2.25099519, "volume": 245213.0}, {"date": "2017-10-02", "close": 2.19400797, "volume": 232432.0}, {"date": "2017-10-03", "close": 2.20350584, "volume": 278763.0}, {"date": "2017-10-04", "close": 2.22250158, "volume": 370801.0}, {"date": "2017-10-05", "close": 2.24149732, "volume": 347067.0}, {"date": "2017-10-06", "close": 2.21300371, "volume": 228398.0}, {"date": "2017-10-09", "close": 2.23199945, "volume": 177149.0}, {"date": "2017-10-10", "close": 2.24149732, "volume": 535687.0}, {"date": "2017-10-11", "close": 2.23199945, "volume": 371739.0}, {"date": "2017-10-12", "close": 2.24149732, "volume": 533905.0}, {"date": "2017-10-13", "close": 2.25099519, "volume": 377119.0}, {"date": "2017-10-16", "close": 2.26049306, "volume": 533962.0}, {"date": "2017-10-17", "close": 2.34597389, "volume": 1389608.0}, {"date": "2017-10-18", "close": 2.3744675, "volume": 293004.0}, {"date": "2017-10-19", "close": 2.39346324, "volume": 356659.0}, {"date": "2017-10-20", "close": 2.3744675, "volume": 245456.0}, {"date": "2017-10-23", "close": 2.34597389, "volume": 274349.0}, {"date": "2017-10-24", "close": 2.31748028, "volume": 549686.0}, {"date": "2017-10-25", "close": 2.33647602, "volume": 258572.0}, {"date": "2017-10-26", "close": 2.38396537, "volume": 379979.0}, {"date": "2017-10-27", "close": 2.32697815, "volume": 215739.0}, {"date": "2017-10-30", "close": 2.32697815, "volume": 94921.0}, {"date": "2017-10-31", "close": 2.38396537, "volume": 367500.0}, {"date": "2017-11-01", "close": 2.36496963, "volume": 164279.0}, {"date": "2017-11-02", "close": 2.36496963, "volume": 517342.0}, {"date": "2017-11-03", "close": 2.44095259, "volume": 388163.0}, {"date": "2017-11-06", "close": 2.40296111, "volume": 247040.0}, {"date": "2017-11-07", "close": 2.44095259, "volume": 518763.0}, {"date": "2017-11-08", "close": 2.39346324, "volume": 121215.0}, {"date": "2017-11-09", "close": 2.3744675, "volume": 185780.0}, {"date": "2017-11-10", "close": 2.43145472, "volume": 180681.0}, {"date": "2017-11-13", "close": 2.3744675, "volume": 216048.0}, {"date": "2017-11-14", "close": 2.3744675, "volume": 393532.0}, {"date": "2017-11-15", "close": 2.41245898, "volume": 448729.0}, {"date": "2017-11-16", "close": 2.40296111, "volume": 93979.0}, {"date": "2017-11-17", "close": 2.38396537, "volume": 241732.0}, {"date": "2017-11-20", "close": 2.38396537, "volume": 191712.0}, {"date": "2017-11-21", "close": 2.3744675, "volume": 264499.0}, {"date": "2017-11-22", "close": 2.38396537, "volume": 298422.0}, {"date": "2017-11-23", "close": 2.39346324, "volume": 1114327.0}, {"date": "2017-11-24", "close": 2.36496963, "volume": 591486.0}, {"date": "2017-11-27", "close": 2.2794888, "volume": 279248.0}, {"date": "2017-11-28", "close": 2.26049306, "volume": 830276.0}, {"date": "2017-11-29", "close": 2.24149732, "volume": 418880.0}, {"date": "2017-11-30", "close": 2.29848454, "volume": 214648.0}, {"date": "2017-12-01", "close": 2.29848454, "volume": 460584.0}, {"date": "2017-12-04", "close": 2.26049306, "volume": 239331.0}, {"date": "2017-12-05", "close": 2.25099519, "volume": 467691.0}, {"date": "2017-12-06", "close": 2.22250158, "volume": 740206.0}, {"date": "2017-12-07", "close": 2.1845101, "volume": 844278.0}, {"date": "2017-12-08", "close": 2.16551436, "volume": 1257678.0}, {"date": "2017-12-11", "close": 2.21300371, "volume": 3193900.0}, {"date": "2017-12-12", "close": 2.1845101, "volume": 752488.0}, {"date": "2017-12-13", "close": 2.19400797, "volume": 323061.0}, {"date": "2017-12-14", "close": 2.20350584, "volume": 800680.0}, {"date": "2017-12-15", "close": 2.1845101, "volume": 679295.0}, {"date": "2017-12-18", "close": 2.1845101, "volume": 279263.0}, {"date": "2017-12-19", "close": 2.16551436, "volume": 3312963.0}, {"date": "2017-12-20", "close": 2.21300371, "volume": 453791.0}, {"date": "2017-12-21", "close": 2.30798241, "volume": 468309.0}, {"date": "2017-12-22", "close": 2.35547176, "volume": 253068.0}, {"date": "2017-12-27", "close": 2.33647602, "volume": 141753.0}, {"date": "2017-12-28", "close": 2.34597389, "volume": 109126.0}, {"date": "2017-12-29", "close": 2.29848454, "volume": 128547.0}, {"date": "2018-01-02", "close": 2.30798241, "volume": 82325.0}, {"date": "2018-01-03", "close": 2.31748028, "volume": 90453.0}, {"date": "2018-01-04", "close": 2.33647602, "volume": 111752.0}, {"date": "2018-01-05", "close": 2.33647602, "volume": 145429.0}, {"date": "2018-01-08", "close": 2.2794888, "volume": 243837.0}, {"date": "2018-01-09", "close": 2.32697815, "volume": 88120.0}, {"date": "2018-01-10", "close": 2.30798241, "volume": 137557.0}, {"date": "2018-01-11", "close": 2.23199945, "volume": 220553.0}, {"date": "2018-01-12", "close": 2.29848454, "volume": 87285.0}, {"date": "2018-01-15", "close": 2.28898667, "volume": 97234.0}, {"date": "2018-01-16", "close": 2.25099519, "volume": 147611.0}, {"date": "2018-01-17", "close": 2.23199945, "volume": 171377.0}, {"date": "2018-01-18", "close": 2.20350584, "volume": 165966.0}, {"date": "2018-01-19", "close": 2.22250158, "volume": 82109.0}, {"date": "2018-01-22", "close": 2.1845101, "volume": 247843.0}, {"date": "2018-01-23", "close": 2.24149732, "volume": 171424.0}, {"date": "2018-01-24", "close": 2.24149732, "volume": 117903.0}, {"date": "2018-01-25", "close": 2.2794888, "volume": 139801.0}, {"date": "2018-01-29", "close": 2.26999093, "volume": 71562.0}, {"date": "2018-01-30", "close": 2.21300371, "volume": 323868.0}, {"date": "2018-01-31", "close": 2.21300371, "volume": 323248.0}, {"date": "2018-02-01", "close": 2.25099519, "volume": 177440.0}, {"date": "2018-02-02", "close": 2.26999093, "volume": 212250.0}, {"date": "2018-02-05", "close": 2.22250158, "volume": 259451.0}, {"date": "2018-02-06", "close": 2.12752288, "volume": 300188.0}, {"date": "2018-02-07", "close": 2.15601649, "volume": 364835.0}, {"date": "2018-02-08", "close": 2.16551436, "volume": 254407.0}, {"date": "2018-02-09", "close": 2.13702075, "volume": 174100.0}, {"date": "2018-02-12", "close": 2.08003353, "volume": 254376.0}, {"date": "2018-02-13", "close": 2.04204205, "volume": 274663.0}, {"date": "2018-02-14", "close": 2.06103779, "volume": 500252.0}, {"date": "2018-02-15", "close": 2.04204205, "volume": 157321.0}, {"date": "2018-02-16", "close": 2.04204205, "volume": 226281.0}, {"date": "2018-02-19", "close": 2.0895314, "volume": 279560.0}, {"date": "2018-02-20", "close": 2.09902927, "volume": 211830.0}, {"date": "2018-02-21", "close": 2.08003353, "volume": 258625.0}, {"date": "2018-02-22", "close": 1.9945527, "volume": 362612.0}, {"date": "2018-02-23", "close": 1.91856974, "volume": 550178.0}, {"date": "2018-02-26", "close": 2.04204205, "volume": 893528.0}, {"date": "2018-02-27", "close": 2.06103779, "volume": 1588083.0}, {"date": "2018-02-28", "close": 2.03254418, "volume": 4230219.0}, {"date": "2018-03-01", "close": 2.04204205, "volume": 253028.0}, {"date": "2018-03-02", "close": 1.9945527, "volume": 319763.0}, {"date": "2018-03-05", "close": 1.90907187, "volume": 459968.0}, {"date": "2018-03-06", "close": 1.85208465, "volume": 1132766.0}, {"date": "2018-03-07", "close": 1.84258678, "volume": 575422.0}, {"date": "2018-03-08", "close": 1.94706335, "volume": 412882.0}, {"date": "2018-03-09", "close": 2.03254418, "volume": 430857.0}, {"date": "2018-03-12", "close": 1.96605909, "volume": 362137.0}, {"date": "2018-03-13", "close": 1.94706335, "volume": 314240.0}, {"date": "2018-03-14", "close": 1.91856974, "volume": 910405.0}, {"date": "2018-03-15", "close": 1.97555696, "volume": 153364.0}, {"date": "2018-03-16", "close": 1.97555696, "volume": 3045160.0}, {"date": "2018-03-19", "close": 1.91856974, "volume": 192953.0}, {"date": "2018-03-20", "close": 1.89007613, "volume": 187327.0}, {"date": "2018-03-21", "close": 1.89007613, "volume": 207224.0}, {"date": "2018-03-22", "close": 1.88057826, "volume": 116866.0}, {"date": "2018-03-23", "close": 1.85208465, "volume": 265823.0}, {"date": "2018-03-26", "close": 1.85208465, "volume": 229141.0}, {"date": "2018-03-27", "close": 1.91856974, "volume": 424080.0}, {"date": "2018-03-28", "close": 1.89007613, "volume": 516340.0}, {"date": "2018-03-29", "close": 1.894825065, "volume": 151858.0}, {"date": "2018-04-03", "close": 1.894825065, "volume": 151070.0}, {"date": "2018-04-04", "close": 1.899574, "volume": 232935.0}, {"date": "2018-04-05", "close": 1.847335715, "volume": 145224.0}, {"date": "2018-04-06", "close": 1.86158252, "volume": 127640.0}, {"date": "2018-04-09", "close": 1.87108039, "volume": 134743.0}, {"date": "2018-04-10", "close": 1.89007613, "volume": 144024.0}, {"date": "2018-04-11", "close": 1.894825065, "volume": 522900.0}, {"date": "2018-04-12", "close": 1.87108039, "volume": 182754.0}, {"date": "2018-04-13", "close": 1.89007613, "volume": 242618.0}, {"date": "2018-04-16", "close": 1.88057826, "volume": 114742.0}, {"date": "2018-04-17", "close": 1.88057826, "volume": 183829.0}, {"date": "2018-04-18", "close": 1.87108039, "volume": 276841.0}, {"date": "2018-04-19", "close": 1.86158252, "volume": 116148.0}, {"date": "2018-04-20", "close": 1.83308891, "volume": 128251.0}, {"date": "2018-04-23", "close": 1.83308891, "volume": 347693.0}, {"date": "2018-04-24", "close": 1.85208465, "volume": 204744.0}, {"date": "2018-04-26", "close": 1.885327195, "volume": 126159.0}, {"date": "2018-04-27", "close": 1.82359104, "volume": 192599.0}, {"date": "2018-04-30", "close": 1.8045953, "volume": 185893.0}, {"date": "2018-05-01", "close": 1.818842105, "volume": 374068.0}, {"date": "2018-05-02", "close": 1.87108039, "volume": 330899.0}, {"date": "2018-05-03", "close": 1.83308891, "volume": 347260.0}, {"date": "2018-05-04", "close": 1.83308891, "volume": 560711.0}, {"date": "2018-05-07", "close": 1.84258678, "volume": 228872.0}, {"date": "2018-05-08", "close": 1.84258678, "volume": 1085330.0}, {"date": "2018-05-09", "close": 1.856833585, "volume": 1001239.0}, {"date": "2018-05-10", "close": 2.12752288, "volume": 496369.0}, {"date": "2018-05-11", "close": 2.11802501, "volume": 472472.0}, {"date": "2018-05-14", "close": 2.03254418, "volume": 354725.0}, {"date": "2018-05-15", "close": 1.96605909, "volume": 102875.0}, {"date": "2018-05-16", "close": 1.98505483, "volume": 86788.0}, {"date": "2018-05-17", "close": 1.9945527, "volume": 289310.0}, {"date": "2018-05-18", "close": 1.9945527, "volume": 58217.0}, {"date": "2018-05-21", "close": 1.96605909, "volume": 391726.0}, {"date": "2018-05-22", "close": 2.05153992, "volume": 272307.0}, {"date": "2018-05-23", "close": 2.0895314, "volume": 324898.0}, {"date": "2018-05-24", "close": 2.14651862, "volume": 419124.0}, {"date": "2018-05-25", "close": 2.06103779, "volume": 221780.0}, {"date": "2018-05-28", "close": 2.09902927, "volume": 129155.0}, {"date": "2018-05-29", "close": 2.22250158, "volume": 432722.0}, {"date": "2018-05-30", "close": 2.22250158, "volume": 224641.0}, {"date": "2018-05-31", "close": 2.23199945, "volume": 252100.0}, {"date": "2018-06-01", "close": 2.14651862, "volume": 214162.0}, {"date": "2018-06-04", "close": 2.20350584, "volume": 219931.0}, {"date": "2018-06-05", "close": 2.22250158, "volume": 374042.0}, {"date": "2018-06-06", "close": 2.19400797, "volume": 211684.0}, {"date": "2018-06-07", "close": 2.22250158, "volume": 244443.0}, {"date": "2018-06-08", "close": 2.20350584, "volume": 317362.0}, {"date": "2018-06-12", "close": 2.32697815, "volume": 297569.0}, {"date": "2018-06-13", "close": 2.29848454, "volume": 244421.0}, {"date": "2018-06-14", "close": 2.33647602, "volume": 248400.0}, {"date": "2018-06-15", "close": 2.31748028, "volume": 145207.0}, {"date": "2018-06-18", "close": 2.31748028, "volume": 276924.0}, {"date": "2018-06-19", "close": 2.31748028, "volume": 352315.0}, {"date": "2018-06-20", "close": 2.33647602, "volume": 165216.0}, {"date": "2018-06-21", "close": 2.38396537, "volume": 594322.0}, {"date": "2018-06-22", "close": 2.38396537, "volume": 325312.0}, {"date": "2018-06-25", "close": 2.38396537, "volume": 295918.0}, {"date": "2018-06-26", "close": 2.41245898, "volume": 309545.0}, {"date": "2018-06-27", "close": 2.38396537, "volume": 185508.0}, {"date": "2018-06-28", "close": 2.42195685, "volume": 461543.0}, {"date": "2018-06-29", "close": 2.39346324, "volume": 156798.0}, {"date": "2018-07-02", "close": 2.35547176, "volume": 248892.0}, {"date": "2018-07-03", "close": 2.24149732, "volume": 630625.0}, {"date": "2018-07-04", "close": 2.2794888, "volume": 419770.0}, {"date": "2018-07-05", "close": 2.26999093, "volume": 148952.0}, {"date": "2018-07-06", "close": 2.22250158, "volume": 188473.0}, {"date": "2018-07-09", "close": 2.1845101, "volume": 273134.0}, {"date": "2018-07-10", "close": 2.22250158, "volume": 164117.0}, {"date": "2018-07-11", "close": 2.1845101, "volume": 89576.0}, {"date": "2018-07-12", "close": 2.17501223, "volume": 190687.0}, {"date": "2018-07-13", "close": 2.15601649, "volume": 92881.0}, {"date": "2018-07-16", "close": 2.08003353, "volume": 303958.0}, {"date": "2018-07-17", "close": 2.10852714, "volume": 181295.0}, {"date": "2018-07-18", "close": 2.13702075, "volume": 162054.0}, {"date": "2018-07-19", "close": 2.17501223, "volume": 174928.0}, {"date": "2018-07-20", "close": 2.09902927, "volume": 449830.0}, {"date": "2018-07-23", "close": 2.10852714, "volume": 345524.0}, {"date": "2018-07-24", "close": 2.06103779, "volume": 617056.0}, {"date": "2018-07-25", "close": 2.09902927, "volume": 323756.0}, {"date": "2018-07-26", "close": 2.10852714, "volume": 230658.0}, {"date": "2018-07-27", "close": 2.10852714, "volume": 312956.0}, {"date": "2018-07-30", "close": 2.16551436, "volume": 215245.0}, {"date": "2018-07-31", "close": 2.14651862, "volume": 268717.0}, {"date": "2018-08-01", "close": 2.1845101, "volume": 173186.0}, {"date": "2018-08-02", "close": 2.13702075, "volume": 73359.0}, {"date": "2018-08-03", "close": 2.17501223, "volume": 141652.0}, {"date": "2018-08-06", "close": 2.15601649, "volume": 44158.0}, {"date": "2018-08-07", "close": 2.14651862, "volume": 149388.0}, {"date": "2018-08-08", "close": 2.15601649, "volume": 136653.0}, {"date": "2018-08-09", "close": 2.17501223, "volume": 128735.0}, {"date": "2018-08-10", "close": 2.17501223, "volume": 285977.0}, {"date": "2018-08-13", "close": 2.17501223, "volume": 386124.0}, {"date": "2018-08-14", "close": 2.12752288, "volume": 90231.0}, {"date": "2018-08-15", "close": 2.14651862, "volume": 121497.0}, {"date": "2018-08-16", "close": 2.17501223, "volume": 167150.0}, {"date": "2018-08-17", "close": 2.19400797, "volume": 166675.0}, {"date": "2018-08-20", "close": 2.32697815, "volume": 1316326.0}, {"date": "2018-08-21", "close": 2.26049306, "volume": 287036.0}, {"date": "2018-08-22", "close": 2.26999093, "volume": 309613.0}, {"date": "2018-08-23", "close": 2.26999093, "volume": 862560.0}, {"date": "2018-08-24", "close": 2.21300371, "volume": 1096044.0}, {"date": "2018-08-27", "close": 2.19400797, "volume": 186250.0}, {"date": "2018-08-28", "close": 2.1845101, "volume": 361380.0}, {"date": "2018-08-29", "close": 2.15601649, "volume": 958337.0}, {"date": "2018-08-30", "close": 2.13702075, "volume": 270178.0}, {"date": "2018-08-31", "close": 2.15601649, "volume": 226653.0}, {"date": "2018-09-03", "close": 2.13702075, "volume": 173689.0}, {"date": "2018-09-04", "close": 2.12752288, "volume": 267377.0}, {"date": "2018-09-05", "close": 2.12752288, "volume": 42511.0}, {"date": "2018-09-06", "close": 2.09902927, "volume": 2309367.0}, {"date": "2018-09-07", "close": 2.10852714, "volume": 530961.0}, {"date": "2018-09-10", "close": 2.09902927, "volume": 116106.0}, {"date": "2018-09-11", "close": 2.0895314, "volume": 70376.0}, {"date": "2018-09-12", "close": 2.13702075, "volume": 153749.0}, {"date": "2018-09-13", "close": 2.13702075, "volume": 84047.0}, {"date": "2018-09-14", "close": 2.16551436, "volume": 186913.0}, {"date": "2018-09-17", "close": 2.20350584, "volume": 129710.0}, {"date": "2018-09-18", "close": 2.23199945, "volume": 269220.0}, {"date": "2018-09-19", "close": 2.13702075, "volume": 173832.0}, {"date": "2018-09-20", "close": 2.1845101, "volume": 214041.0}, {"date": "2018-09-21", "close": 2.15601649, "volume": 235866.0}, {"date": "2018-09-24", "close": 2.13702075, "volume": 415211.0}, {"date": "2018-09-25", "close": 2.13702075, "volume": 174736.0}, {"date": "2018-09-26", "close": 2.11802501, "volume": 103165.0}, {"date": "2018-09-27", "close": 2.10852714, "volume": 84108.0}, {"date": "2018-09-28", "close": 2.10852714, "volume": 162553.0}, {"date": "2018-10-01", "close": 2.15601649, "volume": 68800.0}, {"date": "2018-10-02", "close": 2.05153992, "volume": 201349.0}, {"date": "2018-10-03", "close": 2.05153992, "volume": 86524.0}, {"date": "2018-10-04", "close": 1.98505483, "volume": 174451.0}, {"date": "2018-10-05", "close": 1.94706335, "volume": 299803.0}, {"date": "2018-10-08", "close": 1.91856974, "volume": 175441.0}, {"date": "2018-10-09", "close": 1.89007613, "volume": 243171.0}, {"date": "2018-10-10", "close": 1.899574, "volume": 152429.0}, {"date": "2018-10-11", "close": 1.82359104, "volume": 310603.0}, {"date": "2018-10-12", "close": 1.82359104, "volume": 936960.0}, {"date": "2018-10-15", "close": 1.81409317, "volume": 140383.0}, {"date": "2018-10-16", "close": 1.771352755, "volume": 357067.0}, {"date": "2018-10-17", "close": 1.79509743, "volume": 168987.0}, {"date": "2018-10-18", "close": 1.79509743, "volume": 475943.0}, {"date": "2018-10-19", "close": 1.77610169, "volume": 244385.0}, {"date": "2018-10-22", "close": 1.75710595, "volume": 193296.0}, {"date": "2018-10-23", "close": 1.75710595, "volume": 176707.0}, {"date": "2018-10-24", "close": 1.72861234, "volume": 2568288.0}, {"date": "2018-10-25", "close": 1.70011873, "volume": 319820.0}, {"date": "2018-10-26", "close": 1.66212725, "volume": 865157.0}, {"date": "2018-10-29", "close": 1.66212725, "volume": 240456.0}, {"date": "2018-10-30", "close": 1.657378315, "volume": 213129.0}, {"date": "2018-10-31", "close": 1.65262938, "volume": 169191.0}, {"date": "2018-11-01", "close": 1.666876185, "volume": 176247.0}, {"date": "2018-11-02", "close": 1.657378315, "volume": 137722.0}, {"date": "2018-11-05", "close": 1.62413577, "volume": 141878.0}, {"date": "2018-11-06", "close": 1.62413577, "volume": 204546.0}, {"date": "2018-11-07", "close": 1.733361275, "volume": 406867.0}, {"date": "2018-11-08", "close": 1.8045953, "volume": 342383.0}, {"date": "2018-11-09", "close": 1.723863405, "volume": 314562.0}, {"date": "2018-11-12", "close": 1.68112299, "volume": 181680.0}, {"date": "2018-11-13", "close": 1.676374055, "volume": 105861.0}, {"date": "2018-11-14", "close": 1.685871925, "volume": 128046.0}, {"date": "2018-11-15", "close": 1.64313151, "volume": 221576.0}, {"date": "2018-11-16", "close": 1.63363364, "volume": 120643.0}, {"date": "2018-11-19", "close": 1.63363364, "volume": 598148.0}, {"date": "2018-11-20", "close": 1.64313151, "volume": 277631.0}, {"date": "2018-11-21", "close": 1.59564216, "volume": 471477.0}, {"date": "2018-11-22", "close": 1.619386835, "volume": 208720.0}, {"date": "2018-11-23", "close": 1.60514003, "volume": 130526.0}, {"date": "2018-11-26", "close": 1.64313151, "volume": 302749.0}, {"date": "2018-11-27", "close": 1.60514003, "volume": 428265.0}, {"date": "2018-11-28", "close": 1.59564216, "volume": 277943.0}, {"date": "2018-11-29", "close": 1.64313151, "volume": 194862.0}, {"date": "2018-11-30", "close": 1.590893225, "volume": 127587.0}, {"date": "2018-12-03", "close": 1.590893225, "volume": 250964.0}, {"date": "2018-12-04", "close": 1.67162512, "volume": 183142.0}, {"date": "2018-12-05", "close": 1.67162512, "volume": 194454.0}, {"date": "2018-12-06", "close": 1.628884705, "volume": 101302.0}, {"date": "2018-12-07", "close": 1.64313151, "volume": 188147.0}, {"date": "2018-12-10", "close": 1.552901745, "volume": 127604.0}, {"date": "2018-12-11", "close": 1.5196592, "volume": 348932.0}, {"date": "2018-12-12", "close": 1.50066346, "volume": 115648.0}, {"date": "2018-12-13", "close": 1.52915707, "volume": 265193.0}, {"date": "2018-12-14", "close": 1.49116559, "volume": 233111.0}, {"date": "2018-12-17", "close": 1.40568476, "volume": 290498.0}, {"date": "2018-12-18", "close": 1.41518263, "volume": 230308.0}, {"date": "2018-12-19", "close": 1.37719115, "volume": 207598.0}, {"date": "2018-12-20", "close": 1.33919967, "volume": 162336.0}, {"date": "2018-12-21", "close": 1.3297018, "volume": 277474.0}, {"date": "2018-12-24", "close": 1.35819541, "volume": 105743.0}, {"date": "2018-12-27", "close": 1.39618689, "volume": 208386.0}, {"date": "2018-12-28", "close": 1.47216985, "volume": 184644.0}, {"date": "2018-12-31", "close": 1.44367624, "volume": 48746.0}, {"date": "2019-01-02", "close": 1.47216985, "volume": 77956.0}, {"date": "2019-01-03", "close": 1.4246805, "volume": 70920.0}, {"date": "2019-01-04", "close": 1.39618689, "volume": 59226.0}, {"date": "2019-01-07", "close": 1.362944345, "volume": 159706.0}, {"date": "2019-01-08", "close": 1.35819541, "volume": 109141.0}, {"date": "2019-01-09", "close": 1.419931565, "volume": 276270.0}, {"date": "2019-01-10", "close": 1.4246805, "volume": 174538.0}, {"date": "2019-01-11", "close": 1.38668902, "volume": 250322.0}, {"date": "2019-01-14", "close": 1.41518263, "volume": 388293.0}, {"date": "2019-01-15", "close": 1.38668902, "volume": 375361.0}, {"date": "2019-01-16", "close": 1.39618689, "volume": 103427.0}, {"date": "2019-01-17", "close": 1.38668902, "volume": 148150.0}, {"date": "2019-01-18", "close": 1.40568476, "volume": 174234.0}, {"date": "2019-01-21", "close": 1.38668902, "volume": 82785.0}, {"date": "2019-01-22", "close": 1.3297018, "volume": 207999.0}, {"date": "2019-01-23", "close": 1.3297018, "volume": 243205.0}, {"date": "2019-01-24", "close": 1.28221245, "volume": 247167.0}, {"date": "2019-01-25", "close": 1.27271458, "volume": 421045.0}, {"date": "2019-01-29", "close": 1.34869754, "volume": 523607.0}, {"date": "2019-01-30", "close": 1.353446475, "volume": 1479285.0}, {"date": "2019-01-31", "close": 1.362944345, "volume": 338104.0}, {"date": "2019-02-01", "close": 1.353446475, "volume": 154254.0}, {"date": "2019-02-04", "close": 1.37719115, "volume": 224865.0}, {"date": "2019-02-05", "close": 1.4246805, "volume": 626930.0}, {"date": "2019-02-06", "close": 1.40568476, "volume": 198531.0}, {"date": "2019-02-07", "close": 1.40568476, "volume": 181127.0}, {"date": "2019-02-08", "close": 1.391437955, "volume": 191811.0}, {"date": "2019-02-11", "close": 1.32020393, "volume": 281675.0}, {"date": "2019-02-12", "close": 1.400935825, "volume": 557210.0}, {"date": "2019-02-13", "close": 1.40568476, "volume": 471613.0}, {"date": "2019-02-14", "close": 1.4246805, "volume": 442574.0}, {"date": "2019-02-15", "close": 1.45317411, "volume": 303181.0}, {"date": "2019-02-18", "close": 1.48166772, "volume": 479322.0}, {"date": "2019-02-19", "close": 1.47216985, "volume": 307829.0}, {"date": "2019-02-20", "close": 1.47216985, "volume": 684866.0}, {"date": "2019-02-21", "close": 1.46267198, "volume": 406582.0}, {"date": "2019-02-22", "close": 1.476918785, "volume": 328274.0}, {"date": "2019-02-27", "close": 1.434708145, "volume": 1630529.0}, {"date": "2019-02-28", "close": 1.434708145, "volume": 265340.0}, {"date": "2019-03-01", "close": 1.434708145, "volume": 710528.0}, {"date": "2019-03-04", "close": 1.42031308, "volume": 437672.0}, {"date": "2019-03-05", "close": 1.42031308, "volume": 666892.0}, {"date": "2019-03-06", "close": 1.42990979, "volume": 673450.0}, {"date": "2019-03-07", "close": 1.37232953, "volume": 510039.0}, {"date": "2019-03-08", "close": 1.33394269, "volume": 584028.0}, {"date": "2019-03-11", "close": 1.300354205, "volume": 512171.0}, {"date": "2019-03-12", "close": 1.28595914, "volume": 349804.0}, {"date": "2019-03-13", "close": 1.26676572, "volume": 353270.0}, {"date": "2019-03-14", "close": 1.38192624, "volume": 920452.0}, {"date": "2019-03-15", "close": 1.396321305, "volume": 739247.0}, {"date": "2019-03-18", "close": 1.415514725, "volume": 326196.0}, {"date": "2019-03-19", "close": 1.42031308, "volume": 461811.0}, {"date": "2019-03-20", "close": 1.35313611, "volume": 365864.0}, {"date": "2019-03-21", "close": 1.33394269, "volume": 182396.0}, {"date": "2019-03-22", "close": 1.40111966, "volume": 206051.0}, {"date": "2019-03-25", "close": 1.3435394, "volume": 182678.0}, {"date": "2019-03-26", "close": 1.367531175, "volume": 137635.0}, {"date": "2019-03-27", "close": 1.357934465, "volume": 334337.0}, {"date": "2019-03-28", "close": 1.42031308, "volume": 641844.0}, {"date": "2019-03-29", "close": 1.42031308, "volume": 614685.0}, {"date": "2019-04-01", "close": 1.42031308, "volume": 525506.0}, {"date": "2019-04-02", "close": 1.405918015, "volume": 394400.0}, {"date": "2019-04-03", "close": 1.3435394, "volume": 286028.0}, {"date": "2019-04-04", "close": 1.36273282, "volume": 235602.0}, {"date": "2019-04-05", "close": 1.367531175, "volume": 367830.0}, {"date": "2019-04-08", "close": 1.38192624, "volume": 510408.0}, {"date": "2019-04-09", "close": 1.405918015, "volume": 213015.0}, {"date": "2019-04-10", "close": 1.415514725, "volume": 267764.0}, {"date": "2019-04-11", "close": 1.40111966, "volume": 194803.0}, {"date": "2019-04-12", "close": 1.377127885, "volume": 358999.0}, {"date": "2019-04-15", "close": 1.396321305, "volume": 313480.0}, {"date": "2019-04-16", "close": 1.405918015, "volume": 205269.0}, {"date": "2019-04-17", "close": 1.41071637, "volume": 222882.0}, {"date": "2019-04-18", "close": 1.41071637, "volume": 295900.0}, {"date": "2019-04-23", "close": 1.50668347, "volume": 1279926.0}, {"date": "2019-04-24", "close": 1.530675245, "volume": 754665.0}, {"date": "2019-04-26", "close": 1.64103741, "volume": 1212673.0}, {"date": "2019-04-29", "close": 1.61224728, "volume": 677449.0}, {"date": "2019-04-30", "close": 1.62184399, "volume": 440581.0}, {"date": "2019-05-01", "close": 1.693819315, "volume": 612408.0}, {"date": "2019-05-02", "close": 1.73700451, "volume": 432940.0}, {"date": "2019-05-03", "close": 1.8233749, "volume": 3153625.0}, {"date": "2019-05-06", "close": 1.81377819, "volume": 1735511.0}, {"date": "2019-05-07", "close": 1.85216503, "volume": 1408359.0}, {"date": "2019-05-08", "close": 1.81377819, "volume": 1057711.0}, {"date": "2019-05-09", "close": 1.799383125, "volume": 968998.0}, {"date": "2019-05-10", "close": 1.78498806, "volume": 961997.0}, {"date": "2019-05-13", "close": 1.799383125, "volume": 686403.0}, {"date": "2019-05-14", "close": 1.83297161, "volume": 389475.0}, {"date": "2019-05-15", "close": 1.847366675, "volume": 515009.0}, {"date": "2019-05-16", "close": 1.684222605, "volume": 4771396.0}, {"date": "2019-05-17", "close": 1.66982754, "volume": 984477.0}, {"date": "2019-05-20", "close": 1.674625895, "volume": 545123.0}, {"date": "2019-05-21", "close": 1.70821438, "volume": 616758.0}, {"date": "2019-05-22", "close": 1.69861767, "volume": 386624.0}, {"date": "2019-05-23", "close": 1.66023083, "volume": 252031.0}, {"date": "2019-05-24", "close": 1.65063412, "volume": 337944.0}, {"date": "2019-05-27", "close": 1.66982754, "volume": 635850.0}, {"date": "2019-05-28", "close": 1.693819315, "volume": 465432.0}, {"date": "2019-05-29", "close": 1.67942425, "volume": 611276.0}, {"date": "2019-05-30", "close": 1.69861767, "volume": 605845.0}, {"date": "2019-05-31", "close": 1.693819315, "volume": 512665.0}, {"date": "2019-06-03", "close": 1.62184399, "volume": 383727.0}, {"date": "2019-06-04", "close": 1.60265057, "volume": 529940.0}, {"date": "2019-06-05", "close": 1.59305386, "volume": 521230.0}, {"date": "2019-06-06", "close": 1.51628018, "volume": 595170.0}, {"date": "2019-06-07", "close": 1.48749005, "volume": 676642.0}, {"date": "2019-06-11", "close": 1.48749005, "volume": 1090248.0}, {"date": "2019-06-12", "close": 1.49708676, "volume": 645675.0}, {"date": "2019-06-13", "close": 1.48749005, "volume": 692301.0}, {"date": "2019-06-14", "close": 1.49708676, "volume": 642133.0}, {"date": "2019-06-17", "close": 1.501885115, "volume": 477686.0}, {"date": "2019-06-18", "close": 1.54507031, "volume": 695933.0}, {"date": "2019-06-19", "close": 1.56426373, "volume": 537104.0}, {"date": "2019-06-20", "close": 1.66982754, "volume": 512307.0}, {"date": "2019-06-21", "close": 1.6314407, "volume": 651624.0}, {"date": "2019-06-24", "close": 1.62184399, "volume": 720292.0}, {"date": "2019-06-25", "close": 1.56426373, "volume": 349693.0}, {"date": "2019-06-26", "close": 1.511481825, "volume": 829432.0}, {"date": "2019-06-27", "close": 1.50668347, "volume": 549882.0}, {"date": "2019-06-28", "close": 1.47789334, "volume": 1030325.0}, {"date": "2019-07-01", "close": 1.30515256, "volume": 3479502.0}, {"date": "2019-07-02", "close": 1.28595914, "volume": 1062761.0}, {"date": "2019-07-03", "close": 1.23797559, "volume": 1498067.0}, {"date": "2019-07-04", "close": 1.21878217, "volume": 894192.0}, {"date": "2019-07-05", "close": 1.185193685, "volume": 1409902.0}, {"date": "2019-07-08", "close": 1.156403555, "volume": 1228737.0}, {"date": "2019-07-09", "close": 1.089226585, "volume": 1779670.0}, {"date": "2019-07-10", "close": 1.070033165, "volume": 1531251.0}, {"date": "2019-07-11", "close": 1.041243035, "volume": 1599563.0}, {"date": "2019-07-12", "close": 1.03644468, "volume": 1093536.0}, {"date": "2019-07-15", "close": 1.041243035, "volume": 972877.0}, {"date": "2019-07-16", "close": 1.03644468, "volume": 1016822.0}, {"date": "2019-07-17", "close": 1.00765455, "volume": 909963.0}, {"date": "2019-07-18", "close": 0.95007429, "volume": 3741123.0}, {"date": "2019-07-19", "close": 0.935679225, "volume": 1874011.0}, {"date": "2019-07-22", "close": 0.87330061, "volume": 1828294.0}, {"date": "2019-07-23", "close": 0.91168745, "volume": 1928390.0}, {"date": "2019-07-24", "close": 0.916485805, "volume": 1553258.0}, {"date": "2019-07-25", "close": 0.993259485, "volume": 1630223.0}, {"date": "2019-07-26", "close": 0.964469355, "volume": 824061.0}, {"date": "2019-07-29", "close": 0.98846113, "volume": 903260.0}, {"date": "2019-07-30", "close": 0.945275935, "volume": 1140385.0}, {"date": "2019-07-31", "close": 0.94047758, "volume": 664444.0}, {"date": "2019-08-01", "close": 1.012452905, "volume": 2312090.0}, {"date": "2019-08-02", "close": 0.974066065, "volume": 1327892.0}, {"date": "2019-08-05", "close": 0.93088087, "volume": 1159919.0}, {"date": "2019-08-06", "close": 0.89249403, "volume": 853943.0}, {"date": "2019-08-07", "close": 0.91168745, "volume": 769906.0}, {"date": "2019-08-08", "close": 0.91168745, "volume": 638818.0}, {"date": "2019-08-09", "close": 0.897292385, "volume": 440117.0}, {"date": "2019-08-12", "close": 0.897292385, "volume": 519126.0}, {"date": "2019-08-13", "close": 0.887695675, "volume": 606770.0}, {"date": "2019-08-14", "close": 0.858905545, "volume": 723842.0}, {"date": "2019-08-15", "close": 0.82531706, "volume": 673013.0}, {"date": "2019-08-16", "close": 0.80612364, "volume": 674184.0}, {"date": "2019-08-19", "close": 0.839712125, "volume": 399188.0}, {"date": "2019-08-20", "close": 0.88289732, "volume": 644195.0}, {"date": "2019-08-21", "close": 0.87330061, "volume": 442244.0}, {"date": "2019-08-22", "close": 0.87330061, "volume": 413690.0}, {"date": "2019-08-23", "close": 0.858905545, "volume": 389903.0}, {"date": "2019-08-26", "close": 0.85410719, "volume": 385681.0}, {"date": "2019-08-27", "close": 0.868502255, "volume": 1380053.0}, {"date": "2019-08-28", "close": 0.8637039, "volume": 841644.0}, {"date": "2019-08-29", "close": 0.8637039, "volume": 637161.0}, {"date": "2019-08-30", "close": 0.88289732, "volume": 2149453.0}, {"date": "2019-09-02", "close": 0.916485805, "volume": 770634.0}, {"date": "2019-09-03", "close": 0.926082515, "volume": 685447.0}, {"date": "2019-09-04", "close": 0.916485805, "volume": 579926.0}, {"date": "2019-09-05", "close": 0.945275935, "volume": 905606.0}, {"date": "2019-09-06", "close": 0.983662775, "volume": 1144187.0}, {"date": "2019-09-09", "close": 0.964469355, "volume": 420473.0}, {"date": "2019-09-10", "close": 0.96926771, "volume": 472784.0}, {"date": "2019-09-11", "close": 0.974066065, "volume": 602973.0}, {"date": "2019-09-12", "close": 1.01725126, "volume": 302348.0}, {"date": "2019-09-13", "close": 1.02684797, "volume": 450082.0}, {"date": "2019-09-16", "close": 1.00765455, "volume": 409262.0}, {"date": "2019-09-17", "close": 0.993259485, "volume": 477927.0}, {"date": "2019-09-18", "close": 0.993259485, "volume": 352361.0}, {"date": "2019-09-19", "close": 0.993259485, "volume": 467578.0}, {"date": "2019-09-20", "close": 0.96926771, "volume": 946519.0}, {"date": "2019-09-26", "close": 0.971407, "volume": 2117644.0}, {"date": "2019-09-27", "close": 1.005924, "volume": 1192097.0}, {"date": "2019-09-30", "close": 0.9862, "volume": 1385229.0}, {"date": "2019-10-01", "close": 0.976338, "volume": 771579.0}, {"date": "2019-10-02", "close": 0.9862, "volume": 1030591.0}, {"date": "2019-10-03", "close": 0.991131, "volume": 871086.0}, {"date": "2019-10-04", "close": 1.010855, "volume": 1216084.0}, {"date": "2019-10-07", "close": 0.991131, "volume": 470611.0}, {"date": "2019-10-08", "close": 0.976338, "volume": 639438.0}, {"date": "2019-10-09", "close": 1.020717, "volume": 408127.0}, {"date": "2019-10-10", "close": 1.015786, "volume": 886548.0}, {"date": "2019-10-11", "close": 1.025648, "volume": 843205.0}, {"date": "2019-10-14", "close": 1.025648, "volume": 1157511.0}, {"date": "2019-10-15", "close": 1.079889, "volume": 2989630.0}, {"date": "2019-10-16", "close": 1.124268, "volume": 1493249.0}, {"date": "2019-10-17", "close": 1.143992, "volume": 1392354.0}, {"date": "2019-10-18", "close": 1.104544, "volume": 1246767.0}, {"date": "2019-10-21", "close": 1.13413, "volume": 3012197.0}, {"date": "2019-10-22", "close": 1.109475, "volume": 2661285.0}, {"date": "2019-10-23", "close": 1.099613, "volume": 2501231.0}, {"date": "2019-10-24", "close": 1.104544, "volume": 2881807.0}, {"date": "2019-10-25", "close": 1.153854, "volume": 2932366.0}, {"date": "2019-10-28", "close": 1.153854, "volume": 1175965.0}, {"date": "2019-10-29", "close": 1.119337, "volume": 730984.0}, {"date": "2019-10-30", "close": 1.089751, "volume": 1196214.0}, {"date": "2019-10-31", "close": 1.079889, "volume": 576589.0}, {"date": "2019-11-01", "close": 1.074958, "volume": 2615550.0}, {"date": "2019-11-04", "close": 1.050303, "volume": 1921982.0}, {"date": "2019-11-05", "close": 1.040441, "volume": 927134.0}, {"date": "2019-11-06", "close": 1.015786, "volume": 1796206.0}, {"date": "2019-11-07", "close": 0.9862, "volume": 5222746.0}, {"date": "2019-11-08", "close": 0.981269, "volume": 4021145.0}, {"date": "2019-11-11", "close": 1.025648, "volume": 982458.0}, {"date": "2019-11-12", "close": 0.991131, "volume": 984355.0}, {"date": "2019-11-13", "close": 0.981269, "volume": 2110314.0}, {"date": "2019-11-14", "close": 0.9862, "volume": 1705014.0}, {"date": "2019-11-15", "close": 0.966476, "volume": 557414.0}, {"date": "2019-11-18", "close": 0.966476, "volume": 615241.0}, {"date": "2019-11-19", "close": 0.946752, "volume": 900023.0}, {"date": "2019-11-20", "close": 0.961545, "volume": 1008184.0}, {"date": "2019-11-21", "close": 0.941821, "volume": 2224946.0}, {"date": "2019-11-22", "close": 0.927028, "volume": 648890.0}, {"date": "2019-11-25", "close": 0.951683, "volume": 617527.0}, {"date": "2019-11-26", "close": 0.93689, "volume": 556875.0}, {"date": "2019-11-27", "close": 0.927028, "volume": 642060.0}, {"date": "2019-11-28", "close": 0.961545, "volume": 570925.0}, {"date": "2019-11-29", "close": 0.951683, "volume": 1218042.0}, {"date": "2019-12-02", "close": 0.897442, "volume": 2602432.0}, {"date": "2019-12-03", "close": 0.917166, "volume": 992920.0}, {"date": "2019-12-04", "close": 0.931959, "volume": 970411.0}, {"date": "2019-12-05", "close": 0.93689, "volume": 2629353.0}, {"date": "2019-12-06", "close": 0.927028, "volume": 325391.0}, {"date": "2019-12-09", "close": 0.907304, "volume": 483924.0}, {"date": "2019-12-10", "close": 0.902373, "volume": 1581253.0}, {"date": "2019-12-11", "close": 0.907304, "volume": 1005941.0}, {"date": "2019-12-12", "close": 0.931959, "volume": 378003.0}, {"date": "2019-12-13", "close": 0.93689, "volume": 463670.0}, {"date": "2019-12-16", "close": 0.907304, "volume": 654608.0}, {"date": "2019-12-17", "close": 0.907304, "volume": 661930.0}, {"date": "2019-12-18", "close": 0.912235, "volume": 280451.0}, {"date": "2019-12-19", "close": 0.907304, "volume": 532169.0}, {"date": "2019-12-20", "close": 0.922097, "volume": 2858703.0}, {"date": "2019-12-23", "close": 0.927028, "volume": 1036076.0}, {"date": "2019-12-24", "close": 0.917166, "volume": 677001.0}, {"date": "2019-12-27", "close": 0.927028, "volume": 304867.0}, {"date": "2019-12-30", "close": 0.956614, "volume": 1177496.0}, {"date": "2019-12-31", "close": 0.956614, "volume": 588474.0}, {"date": "2020-01-02", "close": 0.951683, "volume": 150425.0}, {"date": "2020-01-03", "close": 0.93689, "volume": 515707.0}, {"date": "2020-01-06", "close": 0.907304, "volume": 566456.0}, {"date": "2020-01-07", "close": 0.902373, "volume": 864319.0}, {"date": "2020-01-08", "close": 0.897442, "volume": 479902.0}, {"date": "2020-01-09", "close": 0.88758, "volume": 766537.0}, {"date": "2020-01-10", "close": 0.912235, "volume": 974754.0}, {"date": "2020-01-13", "close": 0.882649, "volume": 248244.0}, {"date": "2020-01-14", "close": 0.867856, "volume": 1229680.0}, {"date": "2020-01-15", "close": 0.88758, "volume": 674970.0}, {"date": "2020-01-16", "close": 0.877718, "volume": 648958.0}, {"date": "2020-01-17", "close": 0.867856, "volume": 698948.0}, {"date": "2020-01-20", "close": 0.872787, "volume": 631987.0}, {"date": "2020-01-21", "close": 0.83827, "volume": 993475.0}, {"date": "2020-01-22", "close": 0.83827, "volume": 1270045.0}, {"date": "2020-01-23", "close": 0.853063, "volume": 744417.0}, {"date": "2020-01-24", "close": 0.917166, "volume": 1093380.0}, {"date": "2020-01-28", "close": 0.872787, "volume": 947213.0}, {"date": "2020-01-29", "close": 0.892511, "volume": 373772.0}, {"date": "2020-01-30", "close": 0.877718, "volume": 650071.0}, {"date": "2020-01-31", "close": 0.867856, "volume": 379492.0}, {"date": "2020-02-03", "close": 0.833339, "volume": 815245.0}, {"date": "2020-02-04", "close": 0.828408, "volume": 629749.0}, {"date": "2020-02-05", "close": 0.808684, "volume": 780811.0}, {"date": "2020-02-06", "close": 0.818546, "volume": 644721.0}, {"date": "2020-02-07", "close": 0.83827, "volume": 680618.0}, {"date": "2020-02-10", "close": 0.843201, "volume": 1084180.0}, {"date": "2020-02-11", "close": 0.862925, "volume": 603505.0}, {"date": "2020-02-12", "close": 0.848132, "volume": 451056.0}, {"date": "2020-02-13", "close": 0.862925, "volume": 1275686.0}, {"date": "2020-02-14", "close": 0.853063, "volume": 485995.0}, {"date": "2020-02-17", "close": 0.83827, "volume": 610791.0}, {"date": "2020-02-18", "close": 0.73965, "volume": 11832727.0}, {"date": "2020-02-19", "close": 0.78896, "volume": 3399484.0}, {"date": "2020-02-20", "close": 0.857994, "volume": 2305670.0}, {"date": "2020-02-21", "close": 0.857994, "volume": 1007545.0}, {"date": "2020-02-24", "close": 0.818546, "volume": 2687875.0}, {"date": "2020-02-25", "close": 0.843201, "volume": 955623.0}, {"date": "2020-02-26", "close": 0.828408, "volume": 1172678.0}, {"date": "2020-02-27", "close": 0.803753, "volume": 749468.0}, {"date": "2020-02-28", "close": 0.759374, "volume": 1658241.0}, {"date": "2020-03-02", "close": 0.749512, "volume": 1722387.0}, {"date": "2020-03-03", "close": 0.764305, "volume": 809466.0}, {"date": "2020-03-04", "close": 0.769236, "volume": 743218.0}, {"date": "2020-03-05", "close": 0.759374, "volume": 812974.0}, {"date": "2020-03-06", "close": 0.73965, "volume": 583288.0}, {"date": "2020-03-09", "close": 0.675547, "volume": 2544562.0}, {"date": "2020-03-10", "close": 0.73965, "volume": 2345269.0}, {"date": "2020-03-11", "close": 0.695271, "volume": 1514071.0}, {"date": "2020-03-12", "close": 0.650892, "volume": 2304330.0}, {"date": "2020-03-13", "close": 0.586789, "volume": 5050424.0}, {"date": "2020-03-16", "close": 0.54241, "volume": 1675491.0}, {"date": "2020-03-17", "close": 0.562134, "volume": 1488328.0}, {"date": "2020-03-18", "close": 0.552272, "volume": 1519984.0}, {"date": "2020-03-19", "close": 0.522686, "volume": 768762.0}, {"date": "2020-03-20", "close": 0.552272, "volume": 1056803.0}, {"date": "2020-03-23", "close": 0.438859, "volume": 1225316.0}, {"date": "2020-03-24", "close": 0.502962, "volume": 908780.0}, {"date": "2020-03-25", "close": 0.498031, "volume": 835631.0}, {"date": "2020-03-26", "close": 0.537479, "volume": 1093478.0}, {"date": "2020-03-27", "close": 0.512824, "volume": 1138448.0}, {"date": "2020-03-30", "close": 0.502962, "volume": 473300.0}, {"date": "2020-03-31", "close": 0.552272, "volume": 1097258.0}, {"date": "2020-04-01", "close": 0.54241, "volume": 694907.0}, {"date": "2020-04-02", "close": 0.552272, "volume": 809836.0}, {"date": "2020-04-03", "close": 0.636099, "volume": 1772308.0}, {"date": "2020-04-06", "close": 0.64103, "volume": 815810.0}, {"date": "2020-04-07", "close": 0.631168, "volume": 662356.0}, {"date": "2020-04-08", "close": 0.606513, "volume": 561732.0}, {"date": "2020-04-09", "close": 0.685409, "volume": 1683391.0}, {"date": "2020-04-14", "close": 0.719926, "volume": 800493.0}, {"date": "2020-04-15", "close": 0.69034, "volume": 638199.0}, {"date": "2020-04-16", "close": 0.714995, "volume": 626895.0}, {"date": "2020-04-17", "close": 0.798822, "volume": 1688013.0}, {"date": "2020-04-20", "close": 0.808684, "volume": 1108012.0}, {"date": "2020-04-21", "close": 0.779098, "volume": 806590.0}, {"date": "2020-04-22", "close": 0.818546, "volume": 1375535.0}, {"date": "2020-04-23", "close": 0.798822, "volume": 994859.0}, {"date": "2020-04-24", "close": 0.749512, "volume": 467714.0}, {"date": "2020-04-27", "close": 0.774167, "volume": 504340.0}, {"date": "2020-04-28", "close": 0.759374, "volume": 833313.0}, {"date": "2020-04-29", "close": 0.779098, "volume": 904049.0}, {"date": "2020-04-30", "close": 0.779098, "volume": 491342.0}, {"date": "2020-05-01", "close": 0.774167, "volume": 1162888.0}, {"date": "2020-05-04", "close": 0.774167, "volume": 517737.0}, {"date": "2020-05-05", "close": 0.803753, "volume": 1370805.0}, {"date": "2020-05-06", "close": 0.833339, "volume": 549549.0}, {"date": "2020-05-07", "close": 0.823477, "volume": 748267.0}, {"date": "2020-05-08", "close": 0.862925, "volume": 1150726.0}, {"date": "2020-05-11", "close": 0.976338, "volume": 2800295.0}, {"date": "2020-05-12", "close": 0.951683, "volume": 2162700.0}, {"date": "2020-05-13", "close": 0.946752, "volume": 1113181.0}, {"date": "2020-05-14", "close": 0.956614, "volume": 2376230.0}, {"date": "2020-05-15", "close": 0.961545, "volume": 1382946.0}, {"date": "2020-05-18", "close": 1.13413, "volume": 4769571.0}, {"date": "2020-05-19", "close": 1.153854, "volume": 11976774.0}, {"date": "2020-05-20", "close": 1.114406, "volume": 1452167.0}, {"date": "2020-05-21", "close": 1.104544, "volume": 1321125.0}, {"date": "2020-05-22", "close": 1.089751, "volume": 978852.0}, {"date": "2020-05-25", "close": 1.070027, "volume": 1385030.0}, {"date": "2020-05-26", "close": 1.055234, "volume": 3009089.0}, {"date": "2020-05-27", "close": 1.065096, "volume": 1391823.0}, {"date": "2020-05-28", "close": 1.060165, "volume": 2028784.0}, {"date": "2020-05-29", "close": 1.070027, "volume": 1816631.0}, {"date": "2020-06-01", "close": 1.08482, "volume": 1999012.0}, {"date": "2020-06-02", "close": 1.079889, "volume": 1958039.0}, {"date": "2020-06-03", "close": 1.074958, "volume": 720941.0}, {"date": "2020-06-04", "close": 1.074958, "volume": 723209.0}, {"date": "2020-06-05", "close": 1.045372, "volume": 727522.0}, {"date": "2020-06-09", "close": 1.074958, "volume": 1721004.0}, {"date": "2020-06-10", "close": 1.109475, "volume": 2402069.0}, {"date": "2020-06-11", "close": 1.055234, "volume": 978498.0}, {"date": "2020-06-12", "close": 1.010855, "volume": 3358547.0}, {"date": "2020-06-15", "close": 0.976338, "volume": 1020521.0}, {"date": "2020-06-16", "close": 1.030579, "volume": 1765777.0}, {"date": "2020-06-17", "close": 1.074958, "volume": 1267475.0}, {"date": "2020-06-18", "close": 1.045372, "volume": 491599.0}, {"date": "2020-06-19", "close": 1.055234, "volume": 1359876.0}, {"date": "2020-06-22", "close": 1.000993, "volume": 1308447.0}, {"date": "2020-06-23", "close": 1.03551, "volume": 1144295.0}, {"date": "2020-06-24", "close": 1.020717, "volume": 2333792.0}, {"date": "2020-06-25", "close": 1.010855, "volume": 1233127.0}, {"date": "2020-06-26", "close": 0.9862, "volume": 946214.0}, {"date": "2020-06-29", "close": 0.946752, "volume": 777298.0}, {"date": "2020-06-30", "close": 0.976338, "volume": 1386596.0}, {"date": "2020-07-01", "close": 1.030579, "volume": 874835.0}, {"date": "2020-07-02", "close": 1.079889, "volume": 1451032.0}, {"date": "2020-07-03", "close": 1.079889, "volume": 666697.0}, {"date": "2020-07-06", "close": 1.045372, "volume": 658760.0}, {"date": "2020-07-07", "close": 1.070027, "volume": 1508618.0}, {"date": "2020-07-08", "close": 1.065096, "volume": 349242.0}, {"date": "2020-07-09", "close": 1.055234, "volume": 680018.0}, {"date": "2020-07-10", "close": 1.045372, "volume": 859020.0}, {"date": "2020-07-13", "close": 1.020717, "volume": 835222.0}, {"date": "2020-07-14", "close": 0.951683, "volume": 1738402.0}, {"date": "2020-07-15", "close": 0.966476, "volume": 745976.0}, {"date": "2020-07-16", "close": 0.971407, "volume": 719030.0}, {"date": "2020-07-17", "close": 1.060165, "volume": 1187891.0}, {"date": "2020-07-20", "close": 1.055234, "volume": 485692.0}, {"date": "2020-07-21", "close": 1.153854, "volume": 2263230.0}, {"date": "2020-07-22", "close": 1.163716, "volume": 955573.0}, {"date": "2020-07-23", "close": 1.13413, "volume": 2629437.0}, {"date": "2020-07-24", "close": 1.129199, "volume": 1694258.0}, {"date": "2020-07-27", "close": 1.104544, "volume": 757529.0}, {"date": "2020-07-28", "close": 1.099613, "volume": 507571.0}, {"date": "2020-07-29", "close": 1.065096, "volume": 858595.0}, {"date": "2020-07-30", "close": 1.109475, "volume": 1501849.0}, {"date": "2020-07-31", "close": 1.104544, "volume": 1206668.0}, {"date": "2020-08-03", "close": 1.094682, "volume": 453220.0}, {"date": "2020-08-04", "close": 1.104544, "volume": 391816.0}, {"date": "2020-08-05", "close": 1.094682, "volume": 937389.0}, {"date": "2020-08-06", "close": 1.094682, "volume": 441973.0}, {"date": "2020-08-07", "close": 1.065096, "volume": 471827.0}, {"date": "2020-08-10", "close": 1.094682, "volume": 6615518.0}, {"date": "2020-08-11", "close": 1.070027, "volume": 371425.0}, {"date": "2020-08-12", "close": 1.089751, "volume": 1111765.0}, {"date": "2020-08-13", "close": 1.153854, "volume": 2331943.0}, {"date": "2020-08-14", "close": 1.188371, "volume": 847660.0}, {"date": "2020-08-17", "close": 1.198233, "volume": 3338883.0}, {"date": "2020-08-18", "close": 1.242612, "volume": 1476722.0}, {"date": "2020-08-19", "close": 1.23275, "volume": 1312001.0}, {"date": "2020-08-20", "close": 1.208095, "volume": 644289.0}, {"date": "2020-08-21", "close": 1.203164, "volume": 527092.0}, {"date": "2020-08-24", "close": 1.143992, "volume": 2830261.0}, {"date": "2020-08-25", "close": 1.124268, "volume": 4694082.0}, {"date": "2020-08-26", "close": 1.094682, "volume": 1380875.0}, {"date": "2020-08-27", "close": 1.143992, "volume": 1059437.0}, {"date": "2020-08-28", "close": 1.129199, "volume": 1400849.0}, {"date": "2020-08-31", "close": 1.109475, "volume": 1432327.0}, {"date": "2020-09-01", "close": 1.139061, "volume": 1040130.0}, {"date": "2020-09-02", "close": 1.119337, "volume": 954650.0}, {"date": "2020-09-03", "close": 1.124268, "volume": 824907.0}, {"date": "2020-09-04", "close": 1.08482, "volume": 564662.0}, {"date": "2020-09-07", "close": 1.079889, "volume": 477071.0}, {"date": "2020-09-08", "close": 1.060165, "volume": 1345145.0}, {"date": "2020-09-09", "close": 1.010855, "volume": 1096973.0}, {"date": "2020-09-10", "close": 1.025648, "volume": 506266.0}, {"date": "2020-09-11", "close": 1.030579, "volume": 1636921.0}, {"date": "2020-09-14", "close": 1.050303, "volume": 378503.0}, {"date": "2020-09-15", "close": 1.03551, "volume": 201989.0}, {"date": "2020-09-16", "close": 1.060165, "volume": 637385.0}, {"date": "2020-09-17", "close": 1.025648, "volume": 476792.0}, {"date": "2020-09-18", "close": 1.065096, "volume": 1501580.0}, {"date": "2020-09-21", "close": 1.045372, "volume": 737126.0}, {"date": "2020-09-22", "close": 1.025648, "volume": 1017936.0}, {"date": "2020-09-23", "close": 1.025648, "volume": 765593.0}, {"date": "2020-09-24", "close": 0.981269, "volume": 1925297.0}, {"date": "2020-09-25", "close": 0.946752, "volume": 1246724.0}, {"date": "2020-09-28", "close": 0.961545, "volume": 899681.0}, {"date": "2020-09-29", "close": 0.951683, "volume": 414370.0}, {"date": "2020-09-30", "close": 0.931959, "volume": 898219.0}, {"date": "2020-10-01", "close": 0.941821, "volume": 486782.0}, {"date": "2020-10-02", "close": 0.931959, "volume": 1105476.0}, {"date": "2020-10-05", "close": 0.927028, "volume": 281318.0}, {"date": "2020-10-06", "close": 0.927028, "volume": 697432.0}, {"date": "2020-10-07", "close": 0.897442, "volume": 1380170.0}, {"date": "2020-10-08", "close": 0.882649, "volume": 1450505.0}, {"date": "2020-10-09", "close": 0.917166, "volume": 811903.0}, {"date": "2020-10-12", "close": 0.897442, "volume": 756047.0}, {"date": "2020-10-13", "close": 0.88758, "volume": 1606706.0}, {"date": "2020-10-14", "close": 0.897442, "volume": 2655704.0}, {"date": "2020-10-15", "close": 0.882649, "volume": 598257.0}, {"date": "2020-10-16", "close": 0.892511, "volume": 702058.0}, {"date": "2020-10-19", "close": 0.857994, "volume": 1348062.0}, {"date": "2020-10-20", "close": 0.88758, "volume": 1450650.0}, {"date": "2020-10-21", "close": 0.907304, "volume": 4454806.0}, {"date": "2020-10-22", "close": 0.931959, "volume": 996965.0}, {"date": "2020-10-23", "close": 0.922097, "volume": 526348.0}, {"date": "2020-10-26", "close": 0.917166, "volume": 603622.0}, {"date": "2020-10-27", "close": 0.907304, "volume": 782158.0}, {"date": "2020-10-28", "close": 0.912235, "volume": 477592.0}, {"date": "2020-10-29", "close": 0.912235, "volume": 987939.0}, {"date": "2020-10-30", "close": 0.907304, "volume": 10978356.0}, {"date": "2020-11-02", "close": 0.88758, "volume": 1110473.0}, {"date": "2020-11-03", "close": 0.88758, "volume": 287895.0}, {"date": "2020-11-04", "close": 0.88758, "volume": 820598.0}, {"date": "2020-11-05", "close": 0.897442, "volume": 461399.0}, {"date": "2020-11-06", "close": 0.922097, "volume": 765110.0}, {"date": "2020-11-09", "close": 0.927028, "volume": 782619.0}, {"date": "2020-11-10", "close": 0.907304, "volume": 2503911.0}, {"date": "2020-11-11", "close": 0.88758, "volume": 1193644.0}, {"date": "2020-11-12", "close": 0.867856, "volume": 1233013.0}, {"date": "2020-11-13", "close": 0.907304, "volume": 590724.0}, {"date": "2020-11-16", "close": 0.907304, "volume": 33850.0}, {"date": "2020-11-17", "close": 0.927028, "volume": 1310990.0}, {"date": "2020-11-18", "close": 0.9862, "volume": 5075974.0}, {"date": "2020-11-19", "close": 0.976338, "volume": 2753762.0}, {"date": "2020-11-20", "close": 0.941821, "volume": 1225690.0}, {"date": "2020-11-23", "close": 0.917166, "volume": 887793.0}, {"date": "2020-11-24", "close": 0.912235, "volume": 1496062.0}, {"date": "2020-11-25", "close": 0.897442, "volume": 1138800.0}, {"date": "2020-11-26", "close": 0.981269, "volume": 1421305.0}, {"date": "2020-11-27", "close": 1.000993, "volume": 1029295.0}, {"date": "2020-11-30", "close": 1.045372, "volume": 1654088.0}, {"date": "2020-12-01", "close": 1.050303, "volume": 1059403.0}, {"date": "2020-12-02", "close": 1.050303, "volume": 844343.0}, {"date": "2020-12-03", "close": 1.025648, "volume": 941875.0}, {"date": "2020-12-04", "close": 1.030579, "volume": 542797.0}, {"date": "2020-12-07", "close": 0.996062, "volume": 890108.0}, {"date": "2020-12-08", "close": 0.996062, "volume": 1143795.0}, {"date": "2020-12-09", "close": 1.015786, "volume": 498415.0}, {"date": "2020-12-10", "close": 1.005924, "volume": 880317.0}, {"date": "2020-12-11", "close": 1.020717, "volume": 789690.0}, {"date": "2020-12-14", "close": 1.005924, "volume": 865078.0}, {"date": "2020-12-15", "close": 1.015786, "volume": 877827.0}, {"date": "2020-12-16", "close": 1.010855, "volume": 511913.0}, {"date": "2020-12-17", "close": 1.010855, "volume": 496653.0}, {"date": "2020-12-18", "close": 1.03551, "volume": 287742.0}, {"date": "2020-12-21", "close": 1.010855, "volume": 159056.0}, {"date": "2020-12-22", "close": 1.010855, "volume": 214054.0}, {"date": "2020-12-23", "close": 1.03551, "volume": 1033064.0}, {"date": "2020-12-24", "close": 1.040441, "volume": 173099.0}, {"date": "2020-12-29", "close": 1.03551, "volume": 346033.0}, {"date": "2020-12-30", "close": 1.065096, "volume": 522539.0}, {"date": "2020-12-31", "close": 1.045372, "volume": 90896.0}, {"date": "2021-01-04", "close": 1.045372, "volume": 533394.0}, {"date": "2021-01-05", "close": 1.055234, "volume": 576423.0}, {"date": "2021-01-06", "close": 1.020717, "volume": 420459.0}, {"date": "2021-01-07", "close": 1.025648, "volume": 484755.0}, {"date": "2021-01-08", "close": 1.015786, "volume": 336716.0}, {"date": "2021-01-11", "close": 0.9862, "volume": 580726.0}, {"date": "2021-01-12", "close": 0.961545, "volume": 500412.0}, {"date": "2021-01-13", "close": 0.976338, "volume": 222167.0}, {"date": "2021-01-14", "close": 0.966476, "volume": 341709.0}, {"date": "2021-01-15", "close": 0.971407, "volume": 1072317.0}, {"date": "2021-01-18", "close": 0.971407, "volume": 173879.0}, {"date": "2021-01-19", "close": 0.981269, "volume": 579619.0}, {"date": "2021-01-20", "close": 0.961545, "volume": 454510.0}, {"date": "2021-01-21", "close": 0.971407, "volume": 527831.0}, {"date": "2021-01-22", "close": 0.996062, "volume": 864112.0}, {"date": "2021-01-25", "close": 0.9862, "volume": 185295.0}, {"date": "2021-01-27", "close": 0.981269, "volume": 647565.0}, {"date": "2021-01-28", "close": 0.951683, "volume": 276065.0}, {"date": "2021-01-29", "close": 0.93689, "volume": 965791.0}, {"date": "2021-02-01", "close": 0.917166, "volume": 1167391.0}, {"date": "2021-02-02", "close": 0.917166, "volume": 504830.0}, {"date": "2021-02-03", "close": 0.917166, "volume": 470817.0}, {"date": "2021-02-04", "close": 0.927028, "volume": 204395.0}, {"date": "2021-02-05", "close": 0.931959, "volume": 375850.0}, {"date": "2021-02-08", "close": 0.9862, "volume": 544590.0}, {"date": "2021-02-09", "close": 1.005924, "volume": 753339.0}, {"date": "2021-02-10", "close": 1.045372, "volume": 1131836.0}, {"date": "2021-02-11", "close": 1.005924, "volume": 601183.0}, {"date": "2021-02-12", "close": 0.9862, "volume": 471877.0}, {"date": "2021-02-15", "close": 0.996062, "volume": 227518.0}, {"date": "2021-02-16", "close": 0.9862, "volume": 498261.0}, {"date": "2021-02-17", "close": 1.010855, "volume": 1648092.0}, {"date": "2021-02-18", "close": 0.956614, "volume": 698924.0}, {"date": "2021-02-19", "close": 0.966476, "volume": 525565.0}, {"date": "2021-02-22", "close": 1.025648, "volume": 1138560.0}, {"date": "2021-02-23", "close": 0.93689, "volume": 2000538.0}, {"date": "2021-02-24", "close": 0.902373, "volume": 5972926.0}, {"date": "2021-02-25", "close": 0.927028, "volume": 735089.0}, {"date": "2021-02-26", "close": 0.922097, "volume": 848448.0}, {"date": "2021-03-01", "close": 0.882649, "volume": 912136.0}, {"date": "2021-03-02", "close": 0.892511, "volume": 3150002.0}, {"date": "2021-03-03", "close": 0.88758, "volume": 909153.0}, {"date": "2021-03-04", "close": 0.88758, "volume": 605965.0}, {"date": "2021-03-05", "close": 0.862925, "volume": 990649.0}, {"date": "2021-03-08", "close": 0.897442, "volume": 2047773.0}, {"date": "2021-03-09", "close": 0.88758, "volume": 1126621.0}, {"date": "2021-03-10", "close": 0.897442, "volume": 1586810.0}, {"date": "2021-03-11", "close": 0.892511, "volume": 558811.0}, {"date": "2021-03-12", "close": 0.897442, "volume": 360852.0}, {"date": "2021-03-15", "close": 0.862925, "volume": 2454658.0}, {"date": "2021-03-16", "close": 0.897442, "volume": 4147905.0}, {"date": "2021-03-17", "close": 0.877718, "volume": 1100245.0}, {"date": "2021-03-18", "close": 0.877718, "volume": 2730449.0}, {"date": "2021-03-19", "close": 0.882649, "volume": 4786685.0}, {"date": "2021-03-22", "close": 0.907304, "volume": 2098914.0}, {"date": "2021-03-23", "close": 0.912235, "volume": 622557.0}, {"date": "2021-03-24", "close": 0.946752, "volume": 1208200.0}, {"date": "2021-03-25", "close": 0.922097, "volume": 327387.0}, {"date": "2021-03-26", "close": 0.922097, "volume": 340921.0}, {"date": "2021-03-29", "close": 0.917166, "volume": 390654.0}, {"date": "2021-03-30", "close": 0.941821, "volume": 386337.0}, {"date": "2021-03-31", "close": 0.907304, "volume": 642529.0}, {"date": "2021-04-01", "close": 0.922097, "volume": 447035.0}, {"date": "2021-04-06", "close": 0.931959, "volume": 381738.0}, {"date": "2021-04-07", "close": 0.927028, "volume": 535062.0}, {"date": "2021-04-08", "close": 0.941821, "volume": 787522.0}, {"date": "2021-04-09", "close": 0.966476, "volume": 641722.0}, {"date": "2021-04-12", "close": 0.996062, "volume": 953386.0}, {"date": "2021-04-13", "close": 0.996062, "volume": 711814.0}, {"date": "2021-04-14", "close": 1.040441, "volume": 2189314.0}, {"date": "2021-04-15", "close": 1.03551, "volume": 368448.0}, {"date": "2021-04-16", "close": 1.055234, "volume": 616734.0}, {"date": "2021-04-19", "close": 1.045372, "volume": 508715.0}, {"date": "2021-04-20", "close": 1.055234, "volume": 614012.0}, {"date": "2021-04-21", "close": 1.050303, "volume": 769047.0}, {"date": "2021-04-22", "close": 1.020717, "volume": 349418.0}, {"date": "2021-04-23", "close": 1.030579, "volume": 502858.0}, {"date": "2021-04-26", "close": 1.045372, "volume": 451567.0}, {"date": "2021-04-27", "close": 1.025648, "volume": 410890.0}, {"date": "2021-04-28", "close": 0.996062, "volume": 379051.0}, {"date": "2021-04-29", "close": 1.025648, "volume": 592300.0}, {"date": "2021-04-30", "close": 1.030579, "volume": 428128.0}, {"date": "2021-05-03", "close": 1.045372, "volume": 302073.0}, {"date": "2021-05-04", "close": 1.015786, "volume": 432550.0}, {"date": "2021-05-05", "close": 1.015786, "volume": 427418.0}, {"date": "2021-05-06", "close": 1.015786, "volume": 622203.0}, {"date": "2021-05-07", "close": 1.005924, "volume": 571072.0}, {"date": "2021-05-10", "close": 0.981269, "volume": 592430.0}, {"date": "2021-05-11", "close": 0.971407, "volume": 430737.0}, {"date": "2021-05-12", "close": 0.971407, "volume": 192213.0}, {"date": "2021-05-13", "close": 0.966476, "volume": 535402.0}, {"date": "2021-05-14", "close": 0.956614, "volume": 312671.0}, {"date": "2021-05-17", "close": 0.961545, "volume": 221664.0}, {"date": "2021-05-18", "close": 0.946752, "volume": 253560.0}, {"date": "2021-05-19", "close": 0.956614, "volume": 1718788.0}, {"date": "2021-05-20", "close": 0.961545, "volume": 158791.0}, {"date": "2021-05-21", "close": 0.976338, "volume": 287583.0}, {"date": "2021-05-24", "close": 0.976338, "volume": 679023.0}, {"date": "2021-05-25", "close": 0.966476, "volume": 644213.0}, {"date": "2021-05-26", "close": 1.005924, "volume": 497802.0}, {"date": "2021-05-27", "close": 1.020717, "volume": 584679.0}, {"date": "2021-05-28", "close": 0.9862, "volume": 437946.0}, {"date": "2021-05-31", "close": 0.996062, "volume": 521294.0}, {"date": "2021-06-01", "close": 1.005924, "volume": 417096.0}, {"date": "2021-06-02", "close": 1.030579, "volume": 1020196.0}, {"date": "2021-06-03", "close": 1.015786, "volume": 807021.0}, {"date": "2021-06-04", "close": 1.025648, "volume": 589658.0}, {"date": "2021-06-09", "close": 1.05, "volume": 4865323.0}, {"date": "2021-06-10", "close": 1.02, "volume": 1639696.0}, {"date": "2021-06-11", "close": 1.03, "volume": 1211231.0}, {"date": "2021-06-15", "close": 0.99, "volume": 1637264.0}, {"date": "2021-06-16", "close": 0.995, "volume": 1828549.0}, {"date": "2021-06-17", "close": 0.935, "volume": 2440966.0}, {"date": "2021-06-18", "close": 0.96, "volume": 3637806.0}, {"date": "2021-06-21", "close": 0.93, "volume": 1712933.0}, {"date": "2021-06-22", "close": 0.905, "volume": 4153337.0}, {"date": "2021-06-23", "close": 0.92, "volume": 1809974.0}, {"date": "2021-06-24", "close": 0.92, "volume": 2056610.0}, {"date": "2021-06-25", "close": 0.93, "volume": 1343035.0}, {"date": "2021-06-28", "close": 0.915, "volume": 1713781.0}, {"date": "2021-06-29", "close": 0.94, "volume": 1610353.0}, {"date": "2021-06-30", "close": 0.93, "volume": 1229321.0}, {"date": "2021-07-01", "close": 0.94, "volume": 816542.0}, {"date": "2021-07-02", "close": 0.92, "volume": 1219586.0}, {"date": "2021-07-05", "close": 0.93, "volume": 535886.0}, {"date": "2021-07-06", "close": 0.915, "volume": 1339953.0}, {"date": "2021-07-07", "close": 0.9, "volume": 1284218.0}, {"date": "2021-07-08", "close": 0.92, "volume": 499852.0}, {"date": "2021-07-09", "close": 0.93, "volume": 1962448.0}, {"date": "2021-07-12", "close": 0.925, "volume": 203887.0}, {"date": "2021-07-13", "close": 0.91, "volume": 867475.0}, {"date": "2021-07-14", "close": 0.915, "volume": 1065190.0}, {"date": "2021-07-15", "close": 0.92, "volume": 708384.0}, {"date": "2021-07-16", "close": 0.935, "volume": 1496453.0}, {"date": "2021-07-19", "close": 0.9, "volume": 4138384.0}, {"date": "2021-07-20", "close": 0.895, "volume": 839574.0}, {"date": "2021-07-21", "close": 0.905, "volume": 407093.0}, {"date": "2021-07-22", "close": 0.905, "volume": 425351.0}, {"date": "2021-07-23", "close": 0.9, "volume": 210097.0}, {"date": "2021-07-26", "close": 0.875, "volume": 1111060.0}, {"date": "2021-07-27", "close": 0.88, "volume": 1064808.0}, {"date": "2021-07-28", "close": 0.89, "volume": 775037.0}, {"date": "2021-07-29", "close": 0.89, "volume": 579629.0}, {"date": "2021-07-30", "close": 0.88, "volume": 1572360.0}, {"date": "2021-08-02", "close": 0.905, "volume": 1545523.0}, {"date": "2021-08-03", "close": 0.91, "volume": 557216.0}, {"date": "2021-08-04", "close": 0.92, "volume": 1004803.0}, {"date": "2021-08-05", "close": 0.88, "volume": 494733.0}, {"date": "2021-08-06", "close": 0.905, "volume": 350110.0}, {"date": "2021-08-09", "close": 0.905, "volume": 996322.0}, {"date": "2021-08-10", "close": 0.905, "volume": 1200955.0}, {"date": "2021-08-11", "close": 0.91, "volume": 1103365.0}, {"date": "2021-08-12", "close": 0.94, "volume": 3388259.0}, {"date": "2021-08-13", "close": 0.965, "volume": 2131649.0}, {"date": "2021-08-16", "close": 0.955, "volume": 705644.0}, {"date": "2021-08-17", "close": 0.915, "volume": 550904.0}, {"date": "2021-08-18", "close": 0.915, "volume": 611315.0}, {"date": "2021-08-19", "close": 0.95, "volume": 954911.0}, {"date": "2021-08-20", "close": 0.945, "volume": 705897.0}, {"date": "2021-08-23", "close": 0.975, "volume": 2038051.0}, {"date": "2021-08-24", "close": 0.92, "volume": 9473690.0}, {"date": "2021-08-25", "close": 0.96, "volume": 1374847.0}, {"date": "2021-08-26", "close": 0.975, "volume": 2440771.0}, {"date": "2021-08-27", "close": 0.975, "volume": 1054647.0}, {"date": "2021-08-30", "close": 0.965, "volume": 1514715.0}, {"date": "2021-08-31", "close": 0.985, "volume": 787198.0}, {"date": "2021-09-01", "close": 1.03, "volume": 6582177.0}, {"date": "2021-09-02", "close": 1.01, "volume": 1194376.0}, {"date": "2021-09-03", "close": 1.02, "volume": 828220.0}, {"date": "2021-09-06", "close": 0.99, "volume": 1404629.0}, {"date": "2021-09-07", "close": 1.03, "volume": 1478896.0}, {"date": "2021-09-08", "close": 1.035, "volume": 1251954.0}, {"date": "2021-09-09", "close": 1.005, "volume": 1004219.0}, {"date": "2021-09-10", "close": 0.995, "volume": 891656.0}, {"date": "2021-09-13", "close": 1.0, "volume": 474739.0}, {"date": "2021-09-14", "close": 1.01, "volume": 683128.0}, {"date": "2021-09-15", "close": 1.03, "volume": 592277.0}, {"date": "2021-09-16", "close": 1.045, "volume": 2845999.0}, {"date": "2021-09-17", "close": 1.01, "volume": 2798755.0}, {"date": "2021-09-20", "close": 0.985, "volume": 2082876.0}, {"date": "2021-09-21", "close": 0.96, "volume": 1757711.0}, {"date": "2021-09-22", "close": 0.985, "volume": 632363.0}, {"date": "2021-09-23", "close": 0.965, "volume": 969784.0}, {"date": "2021-09-24", "close": 0.965, "volume": 739352.0}, {"date": "2021-09-27", "close": 0.97, "volume": 363805.0}, {"date": "2021-09-28", "close": 0.95, "volume": 250881.0}, {"date": "2021-09-29", "close": 0.95, "volume": 448888.0}, {"date": "2021-09-30", "close": 0.975, "volume": 704809.0}, {"date": "2021-10-01", "close": 0.975, "volume": 529312.0}, {"date": "2021-10-04", "close": 0.98, "volume": 214289.0}, {"date": "2021-10-05", "close": 0.95, "volume": 392721.0}, {"date": "2021-10-06", "close": 0.955, "volume": 548039.0}, {"date": "2021-10-07", "close": 0.96, "volume": 342291.0}, {"date": "2021-10-08", "close": 0.98, "volume": 334353.0}, {"date": "2021-10-11", "close": 0.97, "volume": 173371.0}, {"date": "2021-10-12", "close": 0.955, "volume": 268884.0}, {"date": "2021-10-13", "close": 0.97, "volume": 1856779.0}, {"date": "2021-10-14", "close": 0.97, "volume": 386353.0}, {"date": "2021-10-15", "close": 0.97, "volume": 5394554.0}, {"date": "2021-10-18", "close": 1.185, "volume": 11337439.0}, {"date": "2021-10-19", "close": 1.18, "volume": 2512940.0}, {"date": "2021-10-20", "close": 1.19, "volume": 1470044.0}, {"date": "2021-10-21", "close": 1.18, "volume": 1005510.0}, {"date": "2021-10-22", "close": 1.205, "volume": 2299276.0}, {"date": "2021-10-25", "close": 1.22, "volume": 1114621.0}, {"date": "2021-10-26", "close": 1.245, "volume": 1723680.0}, {"date": "2021-10-27", "close": 1.245, "volume": 987773.0}, {"date": "2021-10-28", "close": 1.25, "volume": 1682174.0}, {"date": "2021-10-29", "close": 1.29, "volume": 1687200.0}, {"date": "2021-11-01", "close": 1.27, "volume": 780325.0}, {"date": "2021-11-02", "close": 1.28, "volume": 922671.0}, {"date": "2021-11-03", "close": 1.24, "volume": 1225265.0}, {"date": "2021-11-04", "close": 1.25, "volume": 797709.0}, {"date": "2021-11-05", "close": 1.235, "volume": 905574.0}, {"date": "2021-11-08", "close": 1.25, "volume": 617526.0}, {"date": "2021-11-09", "close": 1.24, "volume": 1788666.0}, {"date": "2021-11-10", "close": 1.23, "volume": 773090.0}, {"date": "2021-11-11", "close": 1.205, "volume": 813490.0}, {"date": "2021-11-12", "close": 1.205, "volume": 576408.0}, {"date": "2021-11-15", "close": 1.21, "volume": 476922.0}, {"date": "2021-11-16", "close": 1.205, "volume": 457264.0}, {"date": "2021-11-17", "close": 1.21, "volume": 773695.0}, {"date": "2021-11-18", "close": 1.2, "volume": 925279.0}, {"date": "2021-11-19", "close": 1.2, "volume": 395601.0}, {"date": "2021-11-22", "close": 1.21, "volume": 845793.0}, {"date": "2021-11-23", "close": 1.23, "volume": 3719861.0}, {"date": "2021-11-24", "close": 1.225, "volume": 1137619.0}, {"date": "2021-11-25", "close": 1.24, "volume": 575362.0}, {"date": "2021-11-26", "close": 1.195, "volume": 881685.0}, {"date": "2021-11-29", "close": 1.18, "volume": 858180.0}, {"date": "2021-11-30", "close": 1.245, "volume": 1059667.0}, {"date": "2021-12-01", "close": 1.245, "volume": 481523.0}, {"date": "2021-12-02", "close": 1.27, "volume": 1209346.0}, {"date": "2021-12-03", "close": 1.265, "volume": 874536.0}, {"date": "2021-12-06", "close": 1.24, "volume": 699629.0}, {"date": "2021-12-07", "close": 1.27, "volume": 293816.0}, {"date": "2021-12-08", "close": 1.255, "volume": 799429.0}, {"date": "2021-12-09", "close": 1.27, "volume": 875516.0}, {"date": "2021-12-10", "close": 1.25, "volume": 575112.0}, {"date": "2021-12-13", "close": 1.225, "volume": 491649.0}, {"date": "2021-12-14", "close": 1.225, "volume": 209537.0}, {"date": "2021-12-15", "close": 1.205, "volume": 443391.0}, {"date": "2021-12-16", "close": 1.195, "volume": 644442.0}, {"date": "2021-12-17", "close": 1.175, "volume": 649432.0}, {"date": "2021-12-20", "close": 1.155, "volume": 462570.0}, {"date": "2021-12-21", "close": 1.16, "volume": 722484.0}, {"date": "2021-12-22", "close": 1.2, "volume": 1015502.0}, {"date": "2021-12-23", "close": 1.17, "volume": 2066780.0}, {"date": "2021-12-24", "close": 1.18, "volume": 495811.0}, {"date": "2021-12-29", "close": 1.2, "volume": 1358216.0}, {"date": "2021-12-30", "close": 1.2, "volume": 390614.0}, {"date": "2021-12-31", "close": 1.19, "volume": 1361946.0}, {"date": "2022-01-04", "close": 1.19, "volume": 581475.0}, {"date": "2022-01-05", "close": 1.2, "volume": 1359830.0}, {"date": "2022-01-06", "close": 1.17, "volume": 1105974.0}, {"date": "2022-01-07", "close": 1.17, "volume": 470383.0}, {"date": "2022-01-10", "close": 1.155, "volume": 381439.0}, {"date": "2022-01-11", "close": 1.165, "volume": 281734.0}, {"date": "2022-01-12", "close": 1.165, "volume": 364022.0}, {"date": "2022-01-13", "close": 1.195, "volume": 566838.0}, {"date": "2022-01-14", "close": 1.175, "volume": 289353.0}, {"date": "2022-01-17", "close": 1.18, "volume": 216150.0}, {"date": "2022-01-18", "close": 1.19, "volume": 503081.0}, {"date": "2022-01-19", "close": 1.185, "volume": 7849750.0}, {"date": "2022-01-20", "close": 1.165, "volume": 573323.0}, {"date": "2022-01-21", "close": 1.16, "volume": 562136.0}, {"date": "2022-01-24", "close": 1.13, "volume": 1957739.0}, {"date": "2022-01-25", "close": 1.05, "volume": 2084263.0}, {"date": "2022-01-27", "close": 1.01, "volume": 2250047.0}, {"date": "2022-01-28", "close": 1.06, "volume": 3184439.0}, {"date": "2022-01-31", "close": 1.065, "volume": 508256.0}, {"date": "2022-02-01", "close": 1.085, "volume": 312078.0}, {"date": "2022-02-02", "close": 1.105, "volume": 164272.0}, {"date": "2022-02-03", "close": 1.055, "volume": 345028.0}, {"date": "2022-02-04", "close": 1.055, "volume": 317210.0}, {"date": "2022-02-07", "close": 1.07, "volume": 205569.0}, {"date": "2022-02-08", "close": 1.07, "volume": 437204.0}, {"date": "2022-02-09", "close": 1.07, "volume": 152595.0}, {"date": "2022-02-10", "close": 1.065, "volume": 277669.0}, {"date": "2022-02-11", "close": 1.07, "volume": 527827.0}, {"date": "2022-02-14", "close": 1.065, "volume": 14040831.0}, {"date": "2022-02-15", "close": 1.05, "volume": 665248.0}, {"date": "2022-02-16", "close": 1.06, "volume": 761936.0}, {"date": "2022-02-17", "close": 1.05, "volume": 636674.0}, {"date": "2022-02-18", "close": 1.065, "volume": 151905.0}, {"date": "2022-02-21", "close": 1.075, "volume": 406976.0}, {"date": "2022-02-22", "close": 0.96, "volume": 8857228.0}, {"date": "2022-02-23", "close": 0.925, "volume": 340810.0}, {"date": "2022-02-24", "close": 0.85, "volume": 6979603.0}, {"date": "2022-02-25", "close": 0.875, "volume": 3473324.0}, {"date": "2022-02-28", "close": 0.86, "volume": 830543.0}, {"date": "2022-03-01", "close": 0.83, "volume": 990864.0}, {"date": "2022-03-02", "close": 0.86, "volume": 325272.0}, {"date": "2022-03-03", "close": 0.875, "volume": 403528.0}, {"date": "2022-03-04", "close": 0.855, "volume": 807905.0}, {"date": "2022-03-07", "close": 0.83, "volume": 435270.0}, {"date": "2022-03-08", "close": 0.805, "volume": 619028.0}, {"date": "2022-03-09", "close": 0.825, "volume": 656523.0}, {"date": "2022-03-10", "close": 0.85, "volume": 920637.0}, {"date": "2022-03-11", "close": 0.86, "volume": 1867159.0}, {"date": "2022-03-14", "close": 0.89, "volume": 526494.0}, {"date": "2022-03-15", "close": 0.94, "volume": 859752.0}, {"date": "2022-03-16", "close": 0.895, "volume": 1238182.0}, {"date": "2022-03-17", "close": 0.94, "volume": 505104.0}, {"date": "2022-03-18", "close": 0.91, "volume": 836117.0}, {"date": "2022-03-21", "close": 0.93, "volume": 625222.0}, {"date": "2022-03-22", "close": 0.94, "volume": 161287.0}, {"date": "2022-03-23", "close": 0.92, "volume": 346833.0}, {"date": "2022-03-24", "close": 0.915, "volume": 161067.0}, {"date": "2022-03-25", "close": 0.94, "volume": 572379.0}, {"date": "2022-03-28", "close": 0.925, "volume": 242210.0}, {"date": "2022-03-29", "close": 0.935, "volume": 272314.0}, {"date": "2022-03-30", "close": 0.93, "volume": 349503.0}, {"date": "2022-03-31", "close": 0.94, "volume": 342418.0}, {"date": "2022-04-01", "close": 0.94, "volume": 2923354.0}, {"date": "2022-04-04", "close": 0.94, "volume": 48519.0}, {"date": "2022-04-05", "close": 0.95, "volume": 282094.0}, {"date": "2022-04-06", "close": 0.925, "volume": 182682.0}, {"date": "2022-04-07", "close": 0.935, "volume": 1532607.0}, {"date": "2022-04-08", "close": 0.925, "volume": 218412.0}, {"date": "2022-04-11", "close": 0.92, "volume": 210958.0}, {"date": "2022-04-12", "close": 0.91, "volume": 285137.0}, {"date": "2022-04-13", "close": 0.94, "volume": 400986.0}, {"date": "2022-04-14", "close": 0.94, "volume": 464802.0}, {"date": "2022-04-19", "close": 0.94, "volume": 259116.0}, {"date": "2022-04-20", "close": 0.935, "volume": 1343666.0}, {"date": "2022-04-21", "close": 0.9, "volume": 831455.0}, {"date": "2022-04-22", "close": 0.895, "volume": 954219.0}, {"date": "2022-04-26", "close": 0.9, "volume": 232626.0}, {"date": "2022-04-27", "close": 0.9, "volume": 692097.0}, {"date": "2022-04-28", "close": 0.89, "volume": 324876.0}, {"date": "2022-04-29", "close": 0.95, "volume": 4188142.0}, {"date": "2022-05-02", "close": 0.9, "volume": 653380.0}, {"date": "2022-05-03", "close": 0.89, "volume": 815950.0}, {"date": "2022-05-04", "close": 0.875, "volume": 604346.0}, {"date": "2022-05-05", "close": 0.9, "volume": 224718.0}, {"date": "2022-05-06", "close": 0.86, "volume": 265347.0}, {"date": "2022-05-09", "close": 0.84, "volume": 483017.0}, {"date": "2022-05-10", "close": 0.84, "volume": 512026.0}, {"date": "2022-05-11", "close": 0.89, "volume": 263273.0}, {"date": "2022-05-12", "close": 0.85, "volume": 415483.0}, {"date": "2022-05-13", "close": 0.855, "volume": 424301.0}, {"date": "2022-05-16", "close": 0.84, "volume": 12100991.0}, {"date": "2022-05-17", "close": 0.835, "volume": 253235.0}, {"date": "2022-05-18", "close": 0.825, "volume": 2000452.0}, {"date": "2022-05-19", "close": 0.825, "volume": 3501439.0}, {"date": "2022-05-20", "close": 0.815, "volume": 409838.0}, {"date": "2022-05-23", "close": 0.8, "volume": 612727.0}, {"date": "2022-05-24", "close": 0.79, "volume": 1187632.0}, {"date": "2022-05-25", "close": 0.81, "volume": 674713.0}, {"date": "2022-05-26", "close": 0.81, "volume": 837347.0}, {"date": "2022-05-27", "close": 0.81, "volume": 255293.0}, {"date": "2022-05-30", "close": 0.825, "volume": 279135.0}, {"date": "2022-05-31", "close": 0.835, "volume": 1061953.0}, {"date": "2022-06-01", "close": 0.815, "volume": 395207.0}, {"date": "2022-06-02", "close": 0.815, "volume": 691280.0}, {"date": "2022-06-03", "close": 0.8, "volume": 1937572.0}, {"date": "2022-06-06", "close": 0.79, "volume": 772932.0}, {"date": "2022-06-07", "close": 0.775, "volume": 2583767.0}, {"date": "2022-06-08", "close": 0.755, "volume": 1154504.0}, {"date": "2022-06-09", "close": 0.73, "volume": 852955.0}, {"date": "2022-06-10", "close": 0.73, "volume": 1504955.0}, {"date": "2022-06-14", "close": 0.71, "volume": 1375815.0}, {"date": "2022-06-15", "close": 0.68, "volume": 940101.0}, {"date": "2022-06-16", "close": 0.68, "volume": 2523523.0}, {"date": "2022-06-17", "close": 0.665, "volume": 1130772.0}, {"date": "2022-06-20", "close": 0.665, "volume": 542460.0}, {"date": "2022-06-21", "close": 0.68, "volume": 601014.0}, {"date": "2022-06-22", "close": 0.685, "volume": 423599.0}, {"date": "2022-06-23", "close": 0.66, "volume": 1344213.0}, {"date": "2022-06-24", "close": 0.7, "volume": 1138599.0}, {"date": "2022-06-27", "close": 0.74, "volume": 5120313.0}, {"date": "2022-06-28", "close": 0.715, "volume": 1123276.0}, {"date": "2022-06-29", "close": 0.705, "volume": 917568.0}, {"date": "2022-06-30", "close": 0.72, "volume": 880323.0}, {"date": "2022-07-01", "close": 0.7, "volume": 250137.0}, {"date": "2022-07-04", "close": 0.745, "volume": 843667.0}, {"date": "2022-07-05", "close": 0.74, "volume": 733065.0}, {"date": "2022-07-06", "close": 0.75, "volume": 975271.0}, {"date": "2022-07-07", "close": 0.725, "volume": 552691.0}, {"date": "2022-07-08", "close": 0.74, "volume": 561154.0}, {"date": "2022-07-11", "close": 0.725, "volume": 225878.0}, {"date": "2022-07-12", "close": 0.715, "volume": 448561.0}, {"date": "2022-07-13", "close": 0.73, "volume": 201118.0}, {"date": "2022-07-14", "close": 0.76, "volume": 663333.0}, {"date": "2022-07-15", "close": 0.765, "volume": 739068.0}, {"date": "2022-07-18", "close": 0.795, "volume": 769435.0}, {"date": "2022-07-19", "close": 0.82, "volume": 381789.0}, {"date": "2022-07-20", "close": 0.825, "volume": 244061.0}, {"date": "2022-07-21", "close": 0.845, "volume": 553040.0}, {"date": "2022-07-22", "close": 0.84, "volume": 497028.0}, {"date": "2022-07-25", "close": 0.83, "volume": 195057.0}, {"date": "2022-07-26", "close": 0.825, "volume": 109337.0}, {"date": "2022-07-27", "close": 0.85, "volume": 942620.0}, {"date": "2022-07-28", "close": 0.85, "volume": 521503.0}, {"date": "2022-07-29", "close": 0.845, "volume": 3668319.0}, {"date": "2022-08-01", "close": 0.845, "volume": 388716.0}, {"date": "2022-08-02", "close": 0.81, "volume": 656765.0}, {"date": "2022-08-03", "close": 0.835, "volume": 343826.0}, {"date": "2022-08-04", "close": 0.82, "volume": 237972.0}, {"date": "2022-08-05", "close": 0.835, "volume": 1582465.0}, {"date": "2022-08-08", "close": 0.815, "volume": 387154.0}, {"date": "2022-08-09", "close": 0.82, "volume": 117080.0}, {"date": "2022-08-10", "close": 0.805, "volume": 1391839.0}, {"date": "2022-08-11", "close": 0.805, "volume": 484133.0}, {"date": "2022-08-12", "close": 0.815, "volume": 212959.0}, {"date": "2022-08-15", "close": 0.825, "volume": 168005.0}, {"date": "2022-08-16", "close": 0.825, "volume": 211084.0}, {"date": "2022-08-17", "close": 0.825, "volume": 2378043.0}, {"date": "2022-08-18", "close": 0.805, "volume": 640554.0}, {"date": "2022-08-19", "close": 0.795, "volume": 229001.0}, {"date": "2022-08-22", "close": 0.785, "volume": 451874.0}, {"date": "2022-08-23", "close": 0.78, "volume": 371904.0}, {"date": "2022-08-24", "close": 0.785, "volume": 178655.0}, {"date": "2022-08-25", "close": 0.8, "volume": 189263.0}, {"date": "2022-08-26", "close": 0.755, "volume": 594020.0}, {"date": "2022-08-29", "close": 0.695, "volume": 1462209.0}, {"date": "2022-08-30", "close": 0.725, "volume": 536528.0}, {"date": "2022-08-31", "close": 0.74, "volume": 1688775.0}, {"date": "2022-09-01", "close": 0.72, "volume": 699272.0}, {"date": "2022-09-02", "close": 0.715, "volume": 217781.0}, {"date": "2022-09-05", "close": 0.705, "volume": 1312014.0}, {"date": "2022-09-06", "close": 0.695, "volume": 134920.0}, {"date": "2022-09-07", "close": 0.67, "volume": 895471.0}, {"date": "2022-09-08", "close": 0.68, "volume": 580160.0}, {"date": "2022-09-09", "close": 0.685, "volume": 413073.0}, {"date": "2022-09-12", "close": 0.68, "volume": 305630.0}, {"date": "2022-09-13", "close": 0.66, "volume": 554229.0}, {"date": "2022-09-14", "close": 0.64, "volume": 427146.0}, {"date": "2022-09-15", "close": 0.635, "volume": 395925.0}, {"date": "2022-09-16", "close": 0.605, "volume": 1527009.0}, {"date": "2022-09-19", "close": 0.61, "volume": 182866.0}, {"date": "2022-09-20", "close": 0.625, "volume": 531315.0}, {"date": "2022-09-21", "close": 0.6, "volume": 486987.0}, {"date": "2022-09-23", "close": 0.58, "volume": 952567.0}, {"date": "2022-09-26", "close": 0.635, "volume": 1478305.0}, {"date": "2022-09-27", "close": 0.675, "volume": 547353.0}, {"date": "2022-09-28", "close": 0.685, "volume": 489730.0}, {"date": "2022-09-29", "close": 0.67, "volume": 315940.0}, {"date": "2022-09-30", "close": 0.66, "volume": 823553.0}, {"date": "2022-10-03", "close": 0.64, "volume": 162736.0}, {"date": "2022-10-04", "close": 0.655, "volume": 188466.0}, {"date": "2022-10-05", "close": 0.68, "volume": 484693.0}, {"date": "2022-10-06", "close": 0.685, "volume": 107068.0}, {"date": "2022-10-07", "close": 0.64, "volume": 270494.0}, {"date": "2022-10-10", "close": 0.635, "volume": 125992.0}, {"date": "2022-10-11", "close": 0.71, "volume": 785549.0}, {"date": "2022-10-12", "close": 0.705, "volume": 600625.0}, {"date": "2022-10-13", "close": 0.72, "volume": 416021.0}, {"date": "2022-10-14", "close": 0.72, "volume": 680942.0}, {"date": "2022-10-17", "close": 0.73, "volume": 397047.0}, {"date": "2022-10-18", "close": 0.755, "volume": 739009.0}, {"date": "2022-10-19", "close": 0.76, "volume": 344824.0}, {"date": "2022-10-20", "close": 0.77, "volume": 3162679.0}, {"date": "2022-10-21", "close": 0.76, "volume": 677492.0}, {"date": "2022-10-24", "close": 0.795, "volume": 1362922.0}, {"date": "2022-10-25", "close": 0.76, "volume": 2363695.0}, {"date": "2022-10-26", "close": 0.755, "volume": 412439.0}, {"date": "2022-10-27", "close": 0.76, "volume": 304138.0}, {"date": "2022-10-28", "close": 0.735, "volume": 604276.0}, {"date": "2022-10-31", "close": 0.75, "volume": 404894.0}, {"date": "2022-11-01", "close": 0.76, "volume": 488440.0}, {"date": "2022-11-02", "close": 0.765, "volume": 92893.0}, {"date": "2022-11-03", "close": 0.745, "volume": 188814.0}, {"date": "2022-11-04", "close": 0.765, "volume": 41814818.0}, {"date": "2022-11-07", "close": 0.78, "volume": 1434034.0}, {"date": "2022-11-08", "close": 0.78, "volume": 735974.0}, {"date": "2022-11-09", "close": 0.765, "volume": 520273.0}, {"date": "2022-11-10", "close": 0.75, "volume": 556897.0}, {"date": "2022-11-11", "close": 0.77, "volume": 649327.0}, {"date": "2022-11-14", "close": 0.78, "volume": 1200292.0}, {"date": "2022-11-15", "close": 0.765, "volume": 1537445.0}, {"date": "2022-11-16", "close": 0.765, "volume": 680700.0}, {"date": "2022-11-17", "close": 0.76, "volume": 411566.0}, {"date": "2022-11-18", "close": 0.75, "volume": 250477.0}, {"date": "2022-11-21", "close": 0.745, "volume": 5364613.0}, {"date": "2022-11-22", "close": 0.75, "volume": 398059.0}, {"date": "2022-11-23", "close": 0.75, "volume": 8106604.0}, {"date": "2022-11-24", "close": 0.75, "volume": 834812.0}, {"date": "2022-11-25", "close": 0.75, "volume": 464526.0}, {"date": "2022-11-28", "close": 0.75, "volume": 1193121.0}, {"date": "2022-11-29", "close": 0.75, "volume": 716360.0}, {"date": "2022-11-30", "close": 0.745, "volume": 909709.0}, {"date": "2022-12-01", "close": 0.73, "volume": 373285.0}, {"date": "2022-12-02", "close": 0.73, "volume": 1071799.0}, {"date": "2022-12-05", "close": 0.71, "volume": 435556.0}, {"date": "2022-12-06", "close": 0.705, "volume": 361961.0}, {"date": "2022-12-07", "close": 0.705, "volume": 423838.0}, {"date": "2022-12-08", "close": 0.715, "volume": 459174.0}, {"date": "2022-12-09", "close": 0.715, "volume": 352159.0}, {"date": "2022-12-12", "close": 0.715, "volume": 464590.0}, {"date": "2022-12-13", "close": 0.715, "volume": 722660.0}, {"date": "2022-12-14", "close": 0.72, "volume": 391495.0}, {"date": "2022-12-15", "close": 0.73, "volume": 162183.0}, {"date": "2022-12-16", "close": 0.69, "volume": 592455.0}, {"date": "2022-12-19", "close": 0.67, "volume": 1030578.0}, {"date": "2022-12-20", "close": 0.68, "volume": 673253.0}, {"date": "2022-12-21", "close": 0.68, "volume": 264711.0}, {"date": "2022-12-22", "close": 0.68, "volume": 167177.0}, {"date": "2022-12-23", "close": 0.735, "volume": 5310494.0}, {"date": "2022-12-28", "close": 0.755, "volume": 59252.0}, {"date": "2022-12-29", "close": 0.73, "volume": 99738.0}, {"date": "2022-12-30", "close": 0.725, "volume": 81550.0}, {"date": "2023-01-03", "close": 0.725, "volume": 395999.0}, {"date": "2023-01-04", "close": 0.695, "volume": 335503.0}, {"date": "2023-01-05", "close": 0.715, "volume": 408230.0}, {"date": "2023-01-06", "close": 0.695, "volume": 90921.0}, {"date": "2023-01-09", "close": 0.7, "volume": 333185.0}, {"date": "2023-01-10", "close": 0.74, "volume": 725247.0}, {"date": "2023-01-11", "close": 0.72, "volume": 172510.0}, {"date": "2023-01-12", "close": 0.72, "volume": 159094.0}, {"date": "2023-01-13", "close": 0.73, "volume": 1464575.0}, {"date": "2023-01-16", "close": 0.745, "volume": 235240.0}, {"date": "2023-01-17", "close": 0.735, "volume": 361750.0}, {"date": "2023-01-18", "close": 0.735, "volume": 119375.0}, {"date": "2023-01-19", "close": 0.74, "volume": 2509156.0}, {"date": "2023-01-20", "close": 0.73, "volume": 699610.0}, {"date": "2023-01-23", "close": 0.725, "volume": 80801.0}, {"date": "2023-01-24", "close": 0.73, "volume": 278729.0}, {"date": "2023-01-25", "close": 0.715, "volume": 517420.0}, {"date": "2023-01-27", "close": 0.72, "volume": 46226.0}, {"date": "2023-01-30", "close": 0.735, "volume": 174878.0}, {"date": "2023-01-31", "close": 0.72, "volume": 517050.0}, {"date": "2023-02-01", "close": 0.715, "volume": 196669.0}, {"date": "2023-02-02", "close": 0.735, "volume": 319989.0}, {"date": "2023-02-03", "close": 0.73, "volume": 279715.0}, {"date": "2023-02-06", "close": 0.745, "volume": 116418.0}, {"date": "2023-02-07", "close": 0.715, "volume": 636159.0}, {"date": "2023-02-08", "close": 0.705, "volume": 699783.0}, {"date": "2023-02-09", "close": 0.715, "volume": 311695.0}, {"date": "2023-02-10", "close": 0.7, "volume": 118911.0}, {"date": "2023-02-13", "close": 0.705, "volume": 187935.0}, {"date": "2023-02-14", "close": 0.7, "volume": 726485.0}, {"date": "2023-02-15", "close": 0.685, "volume": 354757.0}, {"date": "2023-02-16", "close": 0.685, "volume": 309740.0}, {"date": "2023-02-17", "close": 0.7, "volume": 225152.0}, {"date": "2023-02-20", "close": 0.69, "volume": 191398.0}, {"date": "2023-02-21", "close": 0.69, "volume": 616807.0}, {"date": "2023-02-22", "close": 0.69, "volume": 1123958.0}, {"date": "2023-02-23", "close": 0.68, "volume": 997478.0}, {"date": "2023-02-24", "close": 0.685, "volume": 339609.0}, {"date": "2023-02-27", "close": 0.65, "volume": 1373980.0}, {"date": "2023-02-28", "close": 0.655, "volume": 261146.0}, {"date": "2023-03-01", "close": 0.64, "volume": 296688.0}, {"date": "2023-03-02", "close": 0.63, "volume": 319456.0}, {"date": "2023-03-03", "close": 0.615, "volume": 734699.0}, {"date": "2023-03-06", "close": 0.62, "volume": 309957.0}, {"date": "2023-03-07", "close": 0.615, "volume": 134496.0}, {"date": "2023-03-08", "close": 0.595, "volume": 290657.0}, {"date": "2023-03-09", "close": 0.65, "volume": 30886164.0}, {"date": "2023-03-10", "close": 0.64, "volume": 5925795.0}, {"date": "2023-03-13", "close": 0.635, "volume": 175144.0}, {"date": "2023-03-14", "close": 0.62, "volume": 138391.0}, {"date": "2023-03-15", "close": 0.635, "volume": 154110.0}, {"date": "2023-03-16", "close": 0.63, "volume": 79797.0}, {"date": "2023-03-17", "close": 0.615, "volume": 167546.0}, {"date": "2023-03-20", "close": 0.6, "volume": 266128.0}, {"date": "2023-03-21", "close": 0.61, "volume": 208860.0}, {"date": "2023-03-22", "close": 0.605, "volume": 122059.0}, {"date": "2023-03-23", "close": 0.58, "volume": 640912.0}, {"date": "2023-03-24", "close": 0.585, "volume": 221915.0}, {"date": "2023-03-27", "close": 0.59, "volume": 103498.0}, {"date": "2023-03-28", "close": 0.59, "volume": 122943.0}, {"date": "2023-03-29", "close": 0.57, "volume": 37400.0}, {"date": "2023-03-30", "close": 0.57, "volume": 454935.0}, {"date": "2023-03-31", "close": 0.56, "volume": 364480.0}, {"date": "2023-04-03", "close": 0.585, "volume": 296810.0}, {"date": "2023-04-04", "close": 0.58, "volume": 522067.0}, {"date": "2023-04-05", "close": 0.57, "volume": 416298.0}, {"date": "2023-04-06", "close": 0.62, "volume": 730940.0}, {"date": "2023-04-11", "close": 0.605, "volume": 218315.0}, {"date": "2023-04-12", "close": 0.585, "volume": 1160446.0}, {"date": "2023-04-13", "close": 0.595, "volume": 933142.0}, {"date": "2023-04-14", "close": 0.625, "volume": 320423.0}, {"date": "2023-04-17", "close": 0.62, "volume": 601596.0}, {"date": "2023-04-18", "close": 0.605, "volume": 702131.0}, {"date": "2023-04-19", "close": 0.61, "volume": 435314.0}, {"date": "2023-04-20", "close": 0.62, "volume": 230501.0}, {"date": "2023-04-21", "close": 0.625, "volume": 111514.0}, {"date": "2023-04-24", "close": 0.61, "volume": 1147713.0}, {"date": "2023-04-26", "close": 0.6, "volume": 220607.0}, {"date": "2023-04-27", "close": 0.605, "volume": 101934.0}, {"date": "2023-04-28", "close": 0.615, "volume": 499272.0}, {"date": "2023-05-01", "close": 0.625, "volume": 328971.0}, {"date": "2023-05-02", "close": 0.635, "volume": 1186488.0}, {"date": "2023-05-03", "close": 0.615, "volume": 315053.0}, {"date": "2023-05-04", "close": 0.65, "volume": 1573309.0}, {"date": "2023-05-05", "close": 0.66, "volume": 201339.0}, {"date": "2023-05-08", "close": 0.67, "volume": 332858.0}, {"date": "2023-05-09", "close": 0.68, "volume": 1848873.0}, {"date": "2023-05-10", "close": 0.66, "volume": 379867.0}, {"date": "2023-05-11", "close": 0.65, "volume": 307997.0}, {"date": "2023-05-12", "close": 0.65, "volume": 384150.0}, {"date": "2023-05-15", "close": 0.65, "volume": 206028.0}, {"date": "2023-05-16", "close": 0.65, "volume": 255253.0}, {"date": "2023-05-17", "close": 0.64, "volume": 254606.0}, {"date": "2023-05-18", "close": 0.645, "volume": 163242.0}, {"date": "2023-05-19", "close": 0.68, "volume": 122364.0}, {"date": "2023-05-22", "close": 0.645, "volume": 544449.0}, {"date": "2023-05-23", "close": 0.65, "volume": 1440701.0}, {"date": "2023-05-24", "close": 0.635, "volume": 249213.0}, {"date": "2023-05-25", "close": 0.635, "volume": 206303.0}, {"date": "2023-05-26", "close": 0.625, "volume": 174128.0}, {"date": "2023-05-29", "close": 0.63, "volume": 955110.0}, {"date": "2023-05-30", "close": 0.65, "volume": 391746.0}, {"date": "2023-05-31", "close": 0.66, "volume": 584894.0}, {"date": "2023-06-01", "close": 0.66, "volume": 135531.0}, {"date": "2023-06-02", "close": 0.65, "volume": 234710.0}, {"date": "2023-06-05", "close": 0.655, "volume": 121020.0}, {"date": "2023-06-06", "close": 0.645, "volume": 100630.0}, {"date": "2023-06-07", "close": 0.655, "volume": 121036.0}, {"date": "2023-06-08", "close": 0.655, "volume": 283231.0}, {"date": "2023-06-09", "close": 0.655, "volume": 581074.0}, {"date": "2023-06-13", "close": 0.655, "volume": 643791.0}, {"date": "2023-06-14", "close": 0.645, "volume": 3254034.0}, {"date": "2023-06-15", "close": 0.655, "volume": 297185.0}, {"date": "2023-06-16", "close": 0.66, "volume": 289064.0}, {"date": "2023-06-19", "close": 0.665, "volume": 427796.0}, {"date": "2023-06-20", "close": 0.655, "volume": 282533.0}, {"date": "2023-06-21", "close": 0.635, "volume": 622367.0}, {"date": "2023-06-22", "close": 0.625, "volume": 234582.0}, {"date": "2023-06-23", "close": 0.625, "volume": 445954.0}, {"date": "2023-06-26", "close": 0.59, "volume": 859987.0}, {"date": "2023-06-27", "close": 0.585, "volume": 678813.0}, {"date": "2023-06-28", "close": 0.585, "volume": 722473.0}, {"date": "2023-06-29", "close": 0.585, "volume": 495727.0}, {"date": "2023-06-30", "close": 0.58, "volume": 502558.0}, {"date": "2023-07-03", "close": 0.58, "volume": 137179.0}, {"date": "2023-07-04", "close": 0.59, "volume": 245643.0}, {"date": "2023-07-05", "close": 0.58, "volume": 323503.0}, {"date": "2023-07-06", "close": 0.575, "volume": 191502.0}, {"date": "2023-07-07", "close": 0.57, "volume": 305994.0}, {"date": "2023-07-10", "close": 0.57, "volume": 184075.0}, {"date": "2023-07-11", "close": 0.61, "volume": 707603.0}, {"date": "2023-07-12", "close": 0.615, "volume": 374613.0}, {"date": "2023-07-13", "close": 0.635, "volume": 868431.0}, {"date": "2023-07-14", "close": 0.645, "volume": 559290.0}, {"date": "2023-07-17", "close": 0.64, "volume": 26452.0}, {"date": "2023-07-18", "close": 0.66, "volume": 152546.0}, {"date": "2023-07-19", "close": 0.685, "volume": 1063510.0}, {"date": "2023-07-20", "close": 0.665, "volume": 289723.0}, {"date": "2023-07-21", "close": 0.645, "volume": 301147.0}, {"date": "2023-07-24", "close": 0.63, "volume": 215039.0}, {"date": "2023-07-25", "close": 0.665, "volume": 164254.0}, {"date": "2023-07-26", "close": 0.66, "volume": 819779.0}, {"date": "2023-07-27", "close": 0.68, "volume": 1111775.0}, {"date": "2023-07-28", "close": 0.66, "volume": 283423.0}, {"date": "2023-07-31", "close": 0.665, "volume": 169833.0}, {"date": "2023-08-01", "close": 0.65, "volume": 334060.0}, {"date": "2023-08-02", "close": 0.665, "volume": 394812.0}, {"date": "2023-08-03", "close": 0.67, "volume": 216623.0}, {"date": "2023-08-04", "close": 0.695, "volume": 1012673.0}, {"date": "2023-08-07", "close": 0.675, "volume": 538681.0}, {"date": "2023-08-08", "close": 0.67, "volume": 273887.0}, {"date": "2023-08-09", "close": 0.67, "volume": 229645.0}, {"date": "2023-08-10", "close": 0.69, "volume": 426073.0}, {"date": "2023-08-11", "close": 0.69, "volume": 467650.0}, {"date": "2023-08-14", "close": 0.67, "volume": 156743.0}, {"date": "2023-08-15", "close": 0.675, "volume": 143580.0}, {"date": "2023-08-16", "close": 0.675, "volume": 155560.0}, {"date": "2023-08-17", "close": 0.675, "volume": 206107.0}, {"date": "2023-08-18", "close": 0.675, "volume": 284093.0}, {"date": "2023-08-21", "close": 0.68, "volume": 109535.0}, {"date": "2023-08-22", "close": 0.695, "volume": 709325.0}, {"date": "2023-08-23", "close": 0.695, "volume": 200149.0}, {"date": "2023-08-24", "close": 0.695, "volume": 261865.0}, {"date": "2023-08-25", "close": 0.695, "volume": 149667.0}, {"date": "2023-08-28", "close": 0.695, "volume": 88545.0}, {"date": "2023-08-29", "close": 0.7, "volume": 568689.0}, {"date": "2023-08-30", "close": 0.7, "volume": 397980.0}, {"date": "2023-08-31", "close": 0.705, "volume": 361259.0}, {"date": "2023-09-01", "close": 0.715, "volume": 41724.0}, {"date": "2023-09-04", "close": 0.695, "volume": 1639915.0}, {"date": "2023-09-05", "close": 0.705, "volume": 103120.0}, {"date": "2023-09-06", "close": 0.695, "volume": 150164.0}, {"date": "2023-09-07", "close": 0.7, "volume": 894259.0}, {"date": "2023-09-08", "close": 0.705, "volume": 192580.0}, {"date": "2023-09-11", "close": 0.725, "volume": 243098.0}, {"date": "2023-09-12", "close": 0.725, "volume": 443352.0}, {"date": "2023-09-13", "close": 0.71, "volume": 4506144.0}, {"date": "2023-09-14", "close": 0.69, "volume": 589827.0}, {"date": "2023-09-15", "close": 0.69, "volume": 254911.0}, {"date": "2023-09-18", "close": 0.685, "volume": 89028.0}, {"date": "2023-09-19", "close": 0.69, "volume": 60708.0}, {"date": "2023-09-20", "close": 0.685, "volume": 126830.0}, {"date": "2023-09-21", "close": 0.695, "volume": 1188492.0}, {"date": "2023-09-22", "close": 0.69, "volume": 3119723.0}, {"date": "2023-09-25", "close": 0.675, "volume": 458934.0}, {"date": "2023-09-26", "close": 0.67, "volume": 374418.0}, {"date": "2023-09-27", "close": 0.71, "volume": 500953.0}, {"date": "2023-09-28", "close": 0.66, "volume": 814180.0}, {"date": "2023-09-29", "close": 0.665, "volume": 49225.0}, {"date": "2023-10-02", "close": 0.67, "volume": 1782255.0}, {"date": "2023-10-03", "close": 0.655, "volume": 436102.0}, {"date": "2023-10-04", "close": 0.64, "volume": 1503560.0}, {"date": "2023-10-05", "close": 0.64, "volume": 151345.0}, {"date": "2023-10-06", "close": 0.62, "volume": 449984.0}, {"date": "2023-10-09", "close": 0.62, "volume": 343389.0}, {"date": "2023-10-10", "close": 0.65, "volume": 305062.0}, {"date": "2023-10-11", "close": 0.625, "volume": 335596.0}, {"date": "2023-10-12", "close": 0.625, "volume": 141885.0}, {"date": "2023-10-13", "close": 0.61, "volume": 281335.0}, {"date": "2023-10-16", "close": 0.64, "volume": 244059.0}, {"date": "2023-10-17", "close": 0.63, "volume": 194745.0}, {"date": "2023-10-18", "close": 0.62, "volume": 136298.0}, {"date": "2023-10-19", "close": 0.605, "volume": 103638.0}, {"date": "2023-10-20", "close": 0.6, "volume": 341629.0}, {"date": "2023-10-23", "close": 0.6, "volume": 187056.0}, {"date": "2023-10-24", "close": 0.59, "volume": 242807.0}, {"date": "2023-10-25", "close": 0.59, "volume": 37119.0}, {"date": "2023-10-26", "close": 0.595, "volume": 151650.0}, {"date": "2023-10-27", "close": 0.595, "volume": 137384.0}, {"date": "2023-10-30", "close": 0.61, "volume": 119607.0}, {"date": "2023-10-31", "close": 0.61, "volume": 201216.0}, {"date": "2023-11-01", "close": 0.6, "volume": 69868.0}, {"date": "2023-11-02", "close": 0.635, "volume": 1002678.0}, {"date": "2023-11-03", "close": 0.64, "volume": 167114.0}, {"date": "2023-11-06", "close": 0.66, "volume": 1300233.0}, {"date": "2023-11-07", "close": 0.645, "volume": 136149.0}, {"date": "2023-11-08", "close": 0.63, "volume": 126378.0}, {"date": "2023-11-09", "close": 0.61, "volume": 941072.0}, {"date": "2023-11-10", "close": 0.63, "volume": 179805.0}, {"date": "2023-11-13", "close": 0.64, "volume": 65554.0}, {"date": "2023-11-14", "close": 0.64, "volume": 144313.0}, {"date": "2023-11-15", "close": 0.645, "volume": 549573.0}, {"date": "2023-11-16", "close": 0.65, "volume": 95207.0}, {"date": "2023-11-17", "close": 0.65, "volume": 332993.0}, {"date": "2023-11-20", "close": 0.65, "volume": 506070.0}, {"date": "2023-11-21", "close": 0.645, "volume": 159591.0}, {"date": "2023-11-22", "close": 0.66, "volume": 530392.0}, {"date": "2023-11-23", "close": 0.665, "volume": 175200.0}, {"date": "2023-11-24", "close": 0.65, "volume": 306608.0}, {"date": "2023-11-27", "close": 0.64, "volume": 1079766.0}, {"date": "2023-11-28", "close": 0.65, "volume": 196451.0}, {"date": "2023-11-29", "close": 0.65, "volume": 112184.0}, {"date": "2023-11-30", "close": 0.655, "volume": 232371.0}, {"date": "2023-12-01", "close": 0.67, "volume": 2559461.0}, {"date": "2023-12-04", "close": 0.7, "volume": 340668.0}, {"date": "2023-12-05", "close": 0.68, "volume": 112343.0}, {"date": "2023-12-06", "close": 0.685, "volume": 172086.0}, {"date": "2023-12-07", "close": 0.7, "volume": 423192.0}, {"date": "2023-12-08", "close": 0.675, "volume": 172647.0}, {"date": "2023-12-11", "close": 0.67, "volume": 240170.0}, {"date": "2023-12-12", "close": 0.66, "volume": 593188.0}, {"date": "2023-12-13", "close": 0.65, "volume": 1177784.0}, {"date": "2023-12-14", "close": 0.66, "volume": 474040.0}, {"date": "2023-12-15", "close": 0.645, "volume": 661136.0}, {"date": "2023-12-18", "close": 0.65, "volume": 168843.0}, {"date": "2023-12-19", "close": 0.655, "volume": 979299.0}, {"date": "2023-12-20", "close": 0.68, "volume": 760634.0}, {"date": "2023-12-21", "close": 0.645, "volume": 329392.0}, {"date": "2023-12-22", "close": 0.645, "volume": 1013791.0}, {"date": "2023-12-27", "close": 0.66, "volume": 895292.0}, {"date": "2023-12-28", "close": 0.67, "volume": 625158.0}, {"date": "2023-12-29", "close": 0.67, "volume": 140974.0}, {"date": "2024-01-02", "close": 0.68, "volume": 87246.0}, {"date": "2024-01-03", "close": 0.67, "volume": 46872.0}, {"date": "2024-01-04", "close": 0.67, "volume": 351910.0}, {"date": "2024-01-05", "close": 0.68, "volume": 114232.0}, {"date": "2024-01-08", "close": 0.66, "volume": 342745.0}, {"date": "2024-01-09", "close": 0.685, "volume": 191866.0}, {"date": "2024-01-10", "close": 0.7, "volume": 216775.0}, {"date": "2024-01-11", "close": 0.7, "volume": 658839.0}, {"date": "2024-01-12", "close": 0.7, "volume": 285510.0}, {"date": "2024-01-15", "close": 0.705, "volume": 384023.0}, {"date": "2024-01-16", "close": 0.7, "volume": 226426.0}, {"date": "2024-01-17", "close": 0.69, "volume": 290846.0}, {"date": "2024-01-18", "close": 0.705, "volume": 667517.0}, {"date": "2024-01-19", "close": 0.7, "volume": 434704.0}, {"date": "2024-01-22", "close": 0.705, "volume": 160907.0}, {"date": "2024-01-23", "close": 0.695, "volume": 428303.0}, {"date": "2024-01-24", "close": 0.715, "volume": 166350.0}, {"date": "2024-01-25", "close": 0.7, "volume": 418188.0}, {"date": "2024-01-29", "close": 0.695, "volume": 2556043.0}, {"date": "2024-01-30", "close": 0.715, "volume": 175152.0}, {"date": "2024-01-31", "close": 0.705, "volume": 739191.0}, {"date": "2024-02-01", "close": 0.695, "volume": 109201.0}, {"date": "2024-02-02", "close": 0.695, "volume": 392034.0}, {"date": "2024-02-05", "close": 0.705, "volume": 150800.0}, {"date": "2024-02-06", "close": 0.72, "volume": 102269.0}, {"date": "2024-02-07", "close": 0.72, "volume": 1160586.0}, {"date": "2024-02-08", "close": 0.715, "volume": 74143.0}, {"date": "2024-02-09", "close": 0.72, "volume": 53727.0}, {"date": "2024-02-12", "close": 0.715, "volume": 166907.0}, {"date": "2024-02-13", "close": 0.74, "volume": 126259.0}, {"date": "2024-02-14", "close": 0.73, "volume": 204773.0}, {"date": "2024-02-15", "close": 0.73, "volume": 212911.0}, {"date": "2024-02-16", "close": 0.745, "volume": 401331.0}, {"date": "2024-02-19", "close": 0.76, "volume": 385874.0}, {"date": "2024-02-20", "close": 0.75, "volume": 737755.0}, {"date": "2024-02-21", "close": 0.755, "volume": 78692.0}, {"date": "2024-02-22", "close": 0.825, "volume": 4693801.0}, {"date": "2024-02-23", "close": 0.875, "volume": 7782481.0}, {"date": "2024-02-26", "close": 1.0, "volume": 111505483.0}, {"date": "2024-02-27", "close": 1.03, "volume": 1962548.0}, {"date": "2024-02-28", "close": 1.02, "volume": 2305333.0}, {"date": "2024-02-29", "close": 1.035, "volume": 1961401.0}, {"date": "2024-03-01", "close": 1.05, "volume": 1036303.0}, {"date": "2024-03-04", "close": 1.05, "volume": 1393822.0}, {"date": "2024-03-05", "close": 1.04, "volume": 2004287.0}, {"date": "2024-03-06", "close": 1.05, "volume": 457874.0}, {"date": "2024-03-07", "close": 1.035, "volume": 600900.0}, {"date": "2024-03-08", "close": 1.045, "volume": 325840.0}, {"date": "2024-03-11", "close": 1.03, "volume": 316133.0}, {"date": "2024-03-12", "close": 1.02, "volume": 1284949.0}, {"date": "2024-03-13", "close": 1.05, "volume": 525405.0}, {"date": "2024-03-14", "close": 1.31, "volume": 15884612.0}, {"date": "2024-03-15", "close": 1.255, "volume": 4144726.0}, {"date": "2024-03-18", "close": 1.175, "volume": 4978365.0}, {"date": "2024-03-19", "close": 1.285, "volume": 2285203.0}, {"date": "2024-03-20", "close": 1.28, "volume": 3475619.0}, {"date": "2024-03-21", "close": 1.325, "volume": 1766305.0}, {"date": "2024-03-22", "close": 1.36, "volume": 2536740.0}, {"date": "2024-03-25", "close": 1.305, "volume": 883693.0}, {"date": "2024-03-26", "close": 1.335, "volume": 569514.0}, {"date": "2024-03-27", "close": 1.35, "volume": 566494.0}, {"date": "2024-03-28", "close": 1.35, "volume": 1330596.0}, {"date": "2024-04-02", "close": 1.335, "volume": 38606273.0}, {"date": "2024-04-03", "close": 1.31, "volume": 725284.0}, {"date": "2024-04-04", "close": 1.29, "volume": 1545605.0}, {"date": "2024-04-05", "close": 1.295, "volume": 1534016.0}, {"date": "2024-04-08", "close": 1.27, "volume": 304246.0}, {"date": "2024-04-09", "close": 1.285, "volume": 1696817.0}, {"date": "2024-04-10", "close": 1.32, "volume": 908827.0}, {"date": "2024-04-11", "close": 1.35, "volume": 1406692.0}, {"date": "2024-04-12", "close": 1.35, "volume": 1244872.0}, {"date": "2024-04-15", "close": 1.315, "volume": 1075640.0}, {"date": "2024-04-16", "close": 1.285, "volume": 653415.0}, {"date": "2024-04-17", "close": 1.315, "volume": 940941.0}, {"date": "2024-04-18", "close": 1.295, "volume": 378738.0}, {"date": "2024-04-19", "close": 1.28, "volume": 520813.0}, {"date": "2024-04-22", "close": 1.27, "volume": 294632.0}, {"date": "2024-04-23", "close": 1.305, "volume": 754416.0}, {"date": "2024-04-24", "close": 1.345, "volume": 2795838.0}, {"date": "2024-04-26", "close": 1.33, "volume": 618816.0}, {"date": "2024-04-29", "close": 1.325, "volume": 340226.0}, {"date": "2024-04-30", "close": 1.34, "volume": 696990.0}, {"date": "2024-05-01", "close": 1.305, "volume": 416995.0}, {"date": "2024-05-02", "close": 1.34, "volume": 626405.0}, {"date": "2024-05-03", "close": 1.315, "volume": 579776.0}, {"date": "2024-05-06", "close": 1.34, "volume": 575051.0}, {"date": "2024-05-07", "close": 1.33, "volume": 468114.0}, {"date": "2024-05-08", "close": 1.31, "volume": 405364.0}, {"date": "2024-05-09", "close": 1.335, "volume": 1105726.0}, {"date": "2024-05-10", "close": 1.33, "volume": 240726.0}, {"date": "2024-05-13", "close": 1.31, "volume": 252703.0}, {"date": "2024-05-14", "close": 1.335, "volume": 515318.0}, {"date": "2024-05-15", "close": 1.325, "volume": 267269.0}, {"date": "2024-05-16", "close": 1.34, "volume": 389722.0}, {"date": "2024-05-17", "close": 1.345, "volume": 206150.0}, {"date": "2024-05-20", "close": 1.33, "volume": 445385.0}, {"date": "2024-05-21", "close": 1.37, "volume": 382824.0}, {"date": "2024-05-22", "close": 1.36, "volume": 640850.0}, {"date": "2024-05-23", "close": 1.405, "volume": 1294347.0}, {"date": "2024-05-24", "close": 1.395, "volume": 3238844.0}, {"date": "2024-05-27", "close": 1.435, "volume": 692909.0}, {"date": "2024-05-28", "close": 1.4, "volume": 305025.0}, {"date": "2024-05-29", "close": 1.41, "volume": 3515629.0}, {"date": "2024-05-30", "close": 1.42, "volume": 727324.0}, {"date": "2024-05-31", "close": 1.41, "volume": 740399.0}, {"date": "2024-06-03", "close": 1.38, "volume": 174108.0}, {"date": "2024-06-04", "close": 1.36, "volume": 552525.0}, {"date": "2024-06-05", "close": 1.35, "volume": 195056.0}, {"date": "2024-06-06", "close": 1.395, "volume": 361635.0}, {"date": "2024-06-07", "close": 1.385, "volume": 194917.0}, {"date": "2024-06-11", "close": 1.4, "volume": 673423.0}, {"date": "2024-06-12", "close": 1.455, "volume": 1024272.0}, {"date": "2024-06-13", "close": 1.485, "volume": 2371738.0}, {"date": "2024-06-14", "close": 1.545, "volume": 1021117.0}, {"date": "2024-06-17", "close": 1.5, "volume": 638881.0}, {"date": "2024-06-18", "close": 1.51, "volume": 348234.0}, {"date": "2024-06-19", "close": 1.535, "volume": 728605.0}, {"date": "2024-06-20", "close": 1.56, "volume": 2215056.0}, {"date": "2024-06-21", "close": 1.535, "volume": 1017313.0}, {"date": "2024-06-24", "close": 1.53, "volume": 233771.0}, {"date": "2024-06-25", "close": 1.54, "volume": 566758.0}, {"date": "2024-06-26", "close": 1.555, "volume": 537901.0}, {"date": "2024-06-27", "close": 1.55, "volume": 586773.0}, {"date": "2024-06-28", "close": 1.605, "volume": 901529.0}, {"date": "2024-07-01", "close": 1.555, "volume": 242374.0}, {"date": "2024-07-02", "close": 1.575, "volume": 2024125.0}, {"date": "2024-07-03", "close": 1.485, "volume": 870494.0}, {"date": "2024-07-04", "close": 1.535, "volume": 1486936.0}, {"date": "2024-07-05", "close": 1.54, "volume": 681433.0}, {"date": "2024-07-08", "close": 1.515, "volume": 1163231.0}, {"date": "2024-07-09", "close": 1.575, "volume": 1091695.0}, {"date": "2024-07-10", "close": 1.575, "volume": 517581.0}, {"date": "2024-07-11", "close": 1.525, "volume": 449925.0}, {"date": "2024-07-12", "close": 1.55, "volume": 693725.0}, {"date": "2024-07-15", "close": 1.54, "volume": 982633.0}, {"date": "2024-07-16", "close": 1.48, "volume": 1551934.0}, {"date": "2024-07-17", "close": 1.455, "volume": 1747608.0}, {"date": "2024-07-18", "close": 1.475, "volume": 1158045.0}, {"date": "2024-07-19", "close": 1.445, "volume": 254759.0}, {"date": "2024-07-22", "close": 1.41, "volume": 396901.0}, {"date": "2024-07-23", "close": 1.535, "volume": 893674.0}, {"date": "2024-07-24", "close": 1.54, "volume": 378587.0}, {"date": "2024-07-25", "close": 1.52, "volume": 1247027.0}, {"date": "2024-07-26", "close": 1.495, "volume": 523059.0}, {"date": "2024-07-29", "close": 1.485, "volume": 1396784.0}, {"date": "2024-07-30", "close": 1.555, "volume": 442505.0}, {"date": "2024-07-31", "close": 1.52, "volume": 5786753.0}, {"date": "2024-08-01", "close": 1.55, "volume": 850174.0}, {"date": "2024-08-02", "close": 1.595, "volume": 1521590.0}, {"date": "2024-08-05", "close": 1.515, "volume": 533440.0}, {"date": "2024-08-06", "close": 1.48, "volume": 1140858.0}, {"date": "2024-08-07", "close": 1.505, "volume": 152224.0}, {"date": "2024-08-08", "close": 1.495, "volume": 132352.0}, {"date": "2024-08-09", "close": 1.545, "volume": 422518.0}, {"date": "2024-08-12", "close": 1.57, "volume": 410336.0}, {"date": "2024-08-13", "close": 1.56, "volume": 1016960.0}, {"date": "2024-08-14", "close": 1.58, "volume": 587077.0}, {"date": "2024-08-15", "close": 1.57, "volume": 230631.0}, {"date": "2024-08-16", "close": 1.585, "volume": 511259.0}, {"date": "2024-08-19", "close": 1.63, "volume": 683869.0}, {"date": "2024-08-20", "close": 1.595, "volume": 881532.0}, {"date": "2024-08-21", "close": 1.7, "volume": 1805284.0}, {"date": "2024-08-22", "close": 1.8, "volume": 2708728.0}, {"date": "2024-08-23", "close": 1.715, "volume": 1238334.0}, {"date": "2024-08-26", "close": 1.76, "volume": 1011503.0}, {"date": "2024-08-27", "close": 1.74, "volume": 671193.0}, {"date": "2024-08-28", "close": 1.71, "volume": 1059016.0}, {"date": "2024-08-29", "close": 1.705, "volume": 1160259.0}, {"date": "2024-08-30", "close": 1.755, "volume": 2034216.0}, {"date": "2024-09-02", "close": 1.74, "volume": 1781555.0}, {"date": "2024-09-03", "close": 1.69, "volume": 60818551.0}, {"date": "2024-09-04", "close": 1.69, "volume": 8706951.0}, {"date": "2024-09-05", "close": 1.75, "volume": 689797.0}, {"date": "2024-09-06", "close": 1.725, "volume": 568308.0}, {"date": "2024-09-09", "close": 1.78, "volume": 1881074.0}, {"date": "2024-09-10", "close": 1.735, "volume": 1927223.0}, {"date": "2024-09-11", "close": 1.72, "volume": 798151.0}, {"date": "2024-09-12", "close": 1.75, "volume": 1107270.0}, {"date": "2024-09-13", "close": 1.78, "volume": 1392843.0}, {"date": "2024-09-16", "close": 1.825, "volume": 854980.0}, {"date": "2024-09-17", "close": 1.81, "volume": 780080.0}, {"date": "2024-09-18", "close": 1.765, "volume": 1117239.0}, {"date": "2024-09-19", "close": 1.79, "volume": 983636.0}, {"date": "2024-09-20", "close": 1.78, "volume": 21081869.0}, {"date": "2024-09-23", "close": 1.77, "volume": 806899.0}, {"date": "2024-09-24", "close": 1.755, "volume": 670061.0}, {"date": "2024-09-25", "close": 1.705, "volume": 562005.0}, {"date": "2024-09-26", "close": 1.665, "volume": 2680183.0}, {"date": "2024-09-27", "close": 1.69, "volume": 1951647.0}, {"date": "2024-09-30", "close": 1.725, "volume": 1371333.0}, {"date": "2024-10-01", "close": 1.685, "volume": 924059.0}, {"date": "2024-10-02", "close": 1.785, "volume": 1874339.0}, {"date": "2024-10-03", "close": 1.725, "volume": 1293175.0}, {"date": "2024-10-04", "close": 1.71, "volume": 489537.0}, {"date": "2024-10-07", "close": 1.75, "volume": 1010871.0}, {"date": "2024-10-08", "close": 1.735, "volume": 554798.0}, {"date": "2024-10-09", "close": 1.78, "volume": 553896.0}, {"date": "2024-10-10", "close": 1.765, "volume": 686518.0}, {"date": "2024-10-11", "close": 1.74, "volume": 270591.0}, {"date": "2024-10-14", "close": 1.715, "volume": 2356413.0}, {"date": "2024-10-15", "close": 1.83, "volume": 2910072.0}, {"date": "2024-10-16", "close": 1.94, "volume": 4294019.0}, {"date": "2024-10-17", "close": 1.99, "volume": 3272524.0}, {"date": "2024-10-18", "close": 2.0, "volume": 1108588.0}, {"date": "2024-10-21", "close": 1.965, "volume": 669534.0}, {"date": "2024-10-22", "close": 1.935, "volume": 1067699.0}, {"date": "2024-10-23", "close": 1.94, "volume": 668737.0}, {"date": "2024-10-24", "close": 1.99, "volume": 876961.0}, {"date": "2024-10-25", "close": 1.95, "volume": 261838.0}, {"date": "2024-10-28", "close": 1.95, "volume": 944080.0}, {"date": "2024-10-29", "close": 1.955, "volume": 757503.0}, {"date": "2024-10-30", "close": 1.93, "volume": 2092156.0}, {"date": "2024-10-31", "close": 1.87, "volume": 791534.0}, {"date": "2024-11-01", "close": 1.915, "volume": 867829.0}, {"date": "2024-11-04", "close": 1.86, "volume": 321500.0}, {"date": "2024-11-05", "close": 1.84, "volume": 490804.0}, {"date": "2024-11-06", "close": 1.915, "volume": 503199.0}, {"date": "2024-11-07", "close": 1.97, "volume": 1209704.0}, {"date": "2024-11-08", "close": 1.96, "volume": 713000.0}, {"date": "2024-11-11", "close": 1.95, "volume": 464707.0}, {"date": "2024-11-12", "close": 1.935, "volume": 854412.0}, {"date": "2024-11-13", "close": 1.875, "volume": 577924.0}, {"date": "2024-11-14", "close": 1.91, "volume": 574211.0}, {"date": "2024-11-15", "close": 2.01, "volume": 1288623.0}, {"date": "2024-11-18", "close": 2.03, "volume": 1370594.0}, {"date": "2024-11-19", "close": 2.05, "volume": 1102823.0}, {"date": "2024-11-20", "close": 2.01, "volume": 779117.0}, {"date": "2024-11-21", "close": 2.02, "volume": 553526.0}, {"date": "2024-11-22", "close": 2.14, "volume": 2555206.0}, {"date": "2024-11-25", "close": 2.18, "volume": 1889655.0}, {"date": "2024-11-26", "close": 2.13, "volume": 908560.0}, {"date": "2024-11-27", "close": 2.12, "volume": 1278578.0}, {"date": "2024-11-28", "close": 2.2, "volume": 757647.0}, {"date": "2024-11-29", "close": 2.2, "volume": 783265.0}, {"date": "2024-12-02", "close": 2.19, "volume": 850578.0}, {"date": "2024-12-03", "close": 2.24, "volume": 1218988.0}, {"date": "2024-12-04", "close": 2.26, "volume": 754204.0}, {"date": "2024-12-05", "close": 2.27, "volume": 1594371.0}, {"date": "2024-12-06", "close": 2.26, "volume": 610089.0}, {"date": "2024-12-09", "close": 2.3, "volume": 1378587.0}, {"date": "2024-12-10", "close": 2.25, "volume": 1360099.0}, {"date": "2024-12-11", "close": 2.16, "volume": 937781.0}, {"date": "2024-12-12", "close": 2.19, "volume": 776737.0}, {"date": "2024-12-13", "close": 2.2, "volume": 589198.0}, {"date": "2024-12-16", "close": 2.17, "volume": 5755602.0}, {"date": "2024-12-17", "close": 2.15, "volume": 686340.0}, {"date": "2024-12-18", "close": 2.16, "volume": 922709.0}, {"date": "2024-12-19", "close": 2.13, "volume": 827748.0}, {"date": "2024-12-20", "close": 2.11, "volume": 5684021.0}, {"date": "2024-12-23", "close": 2.1, "volume": 459120.0}, {"date": "2024-12-24", "close": 2.14, "volume": 310068.0}, {"date": "2024-12-27", "close": 2.16, "volume": 321098.0}, {"date": "2024-12-30", "close": 2.18, "volume": 412207.0}, {"date": "2024-12-31", "close": 2.19, "volume": 268259.0}, {"date": "2025-01-02", "close": 2.16, "volume": 700481.0}, {"date": "2025-01-03", "close": 2.15, "volume": 543296.0}, {"date": "2025-01-06", "close": 2.09, "volume": 446417.0}, {"date": "2025-01-07", "close": 2.17, "volume": 767265.0}, {"date": "2025-01-08", "close": 2.15, "volume": 1991558.0}, {"date": "2025-01-09", "close": 2.17, "volume": 498105.0}, {"date": "2025-01-10", "close": 2.11, "volume": 1148767.0}, {"date": "2025-01-13", "close": 2.07, "volume": 461620.0}, {"date": "2025-01-14", "close": 2.05, "volume": 1081969.0}, {"date": "2025-01-15", "close": 2.09, "volume": 290955.0}, {"date": "2025-01-16", "close": 2.15, "volume": 1194679.0}, {"date": "2025-01-17", "close": 2.16, "volume": 1036732.0}, {"date": "2025-01-20", "close": 2.09, "volume": 644804.0}, {"date": "2025-01-21", "close": 2.07, "volume": 587146.0}, {"date": "2025-01-22", "close": 2.08, "volume": 860937.0}, {"date": "2025-01-23", "close": 2.09, "volume": 1972084.0}, {"date": "2025-01-24", "close": 2.09, "volume": 566926.0}, {"date": "2025-01-28", "close": 2.14, "volume": 468292.0}, {"date": "2025-01-29", "close": 2.21, "volume": 1041773.0}, {"date": "2025-01-30", "close": 2.24, "volume": 849854.0}, {"date": "2025-01-31", "close": 2.27, "volume": 721240.0}, {"date": "2025-02-03", "close": 2.22, "volume": 930857.0}, {"date": "2025-02-04", "close": 2.16, "volume": 814942.0}, {"date": "2025-02-05", "close": 2.2, "volume": 708455.0}, {"date": "2025-02-06", "close": 2.23, "volume": 399354.0}, {"date": "2025-02-07", "close": 2.23, "volume": 670988.0}, {"date": "2025-02-10", "close": 2.21, "volume": 250293.0}, {"date": "2025-02-11", "close": 2.21, "volume": 633467.0}, {"date": "2025-02-12", "close": 2.12, "volume": 598924.0}, {"date": "2025-02-13", "close": 2.07, "volume": 1026207.0}, {"date": "2025-02-14", "close": 1.99, "volume": 2713623.0}, {"date": "2025-02-17", "close": 2.06, "volume": 2054889.0}, {"date": "2025-02-18", "close": 2.13, "volume": 1213086.0}, {"date": "2025-02-19", "close": 2.11, "volume": 811317.0}, {"date": "2025-02-20", "close": 2.13, "volume": 1088730.0}, {"date": "2025-02-21", "close": 2.19, "volume": 3506153.0}, {"date": "2025-02-24", "close": 2.17, "volume": 2639715.0}, {"date": "2025-02-25", "close": 2.14, "volume": 1720174.0}, {"date": "2025-02-26", "close": 2.17, "volume": 884240.0}, {"date": "2025-02-27", "close": 2.18, "volume": 624211.0}, {"date": "2025-02-28", "close": 2.19, "volume": 1120882.0}, {"date": "2025-03-03", "close": 2.17, "volume": 1621117.0}, {"date": "2025-03-04", "close": 2.19, "volume": 2213258.0}, {"date": "2025-03-05", "close": 2.15, "volume": 1436735.0}, {"date": "2025-03-06", "close": 2.16, "volume": 1162077.0}, {"date": "2025-03-07", "close": 2.09, "volume": 2583792.0}, {"date": "2025-03-10", "close": 2.1, "volume": 1143891.0}, {"date": "2025-03-11", "close": 2.05, "volume": 2835652.0}, {"date": "2025-03-12", "close": 2.05, "volume": 2709128.0}, {"date": "2025-03-13", "close": 2.05, "volume": 1320281.0}, {"date": "2025-03-14", "close": 2.08, "volume": 1369085.0}, {"date": "2025-03-17", "close": 2.09, "volume": 1060028.0}, {"date": "2025-03-18", "close": 2.14, "volume": 1715653.0}, {"date": "2025-03-19", "close": 2.14, "volume": 2180913.0}, {"date": "2025-03-20", "close": 2.14, "volume": 470506.0}, {"date": "2025-03-21", "close": 2.18, "volume": 2153830.0}, {"date": "2025-03-24", "close": 2.17, "volume": 3048167.0}, {"date": "2025-03-25", "close": 2.18, "volume": 1575363.0}, {"date": "2025-03-26", "close": 2.18, "volume": 1922475.0}, {"date": "2025-03-27", "close": 2.18, "volume": 781683.0}, {"date": "2025-03-28", "close": 2.16, "volume": 2163553.0}, {"date": "2025-03-31", "close": 2.11, "volume": 555150.0}, {"date": "2025-04-01", "close": 2.12, "volume": 1646429.0}, {"date": "2025-04-02", "close": 2.17, "volume": 1443068.0}, {"date": "2025-04-03", "close": 2.21, "volume": 1729124.0}, {"date": "2025-04-04", "close": 2.13, "volume": 2254447.0}, {"date": "2025-04-07", "close": 2.13, "volume": 3254247.0}, {"date": "2025-04-08", "close": 2.13, "volume": 1295420.0}, {"date": "2025-04-09", "close": 2.02, "volume": 1377894.0}, {"date": "2025-04-10", "close": 2.15, "volume": 2069955.0}, {"date": "2025-04-11", "close": 2.12, "volume": 1539418.0}, {"date": "2025-04-14", "close": 2.19, "volume": 1220583.0}, {"date": "2025-04-15", "close": 2.22, "volume": 1912237.0}, {"date": "2025-04-16", "close": 2.28, "volume": 2526836.0}, {"date": "2025-04-17", "close": 2.29, "volume": 2813277.0}, {"date": "2025-04-22", "close": 2.38, "volume": 2944387.0}, {"date": "2025-04-23", "close": 2.37, "volume": 2329496.0}, {"date": "2025-04-24", "close": 2.39, "volume": 994189.0}, {"date": "2025-04-28", "close": 2.39, "volume": 1538175.0}, {"date": "2025-04-29", "close": 2.47, "volume": 1997876.0}, {"date": "2025-04-30", "close": 2.5, "volume": 1810753.0}, {"date": "2025-05-01", "close": 2.5, "volume": 1791672.0}, {"date": "2025-05-02", "close": 2.59, "volume": 1060787.0}, {"date": "2025-05-05", "close": 2.48, "volume": 2515080.0}, {"date": "2025-05-06", "close": 2.53, "volume": 2657365.0}, {"date": "2025-05-07", "close": 2.57, "volume": 2135502.0}, {"date": "2025-05-08", "close": 2.56, "volume": 1561886.0}, {"date": "2025-05-09", "close": 2.56, "volume": 755749.0}, {"date": "2025-05-12", "close": 2.52, "volume": 1353092.0}, {"date": "2025-05-13", "close": 2.5, "volume": 3324342.0}, {"date": "2025-05-14", "close": 2.48, "volume": 1698940.0}, {"date": "2025-05-15", "close": 2.55, "volume": 4423995.0}, {"date": "2025-05-16", "close": 2.48, "volume": 2032002.0}, {"date": "2025-05-19", "close": 2.53, "volume": 1604475.0}, {"date": "2025-05-20", "close": 2.57, "volume": 2615730.0}, {"date": "2025-05-21", "close": 2.58, "volume": 1267816.0}, {"date": "2025-05-22", "close": 2.57, "volume": 2510447.0}, {"date": "2025-05-23", "close": 2.64, "volume": 1416557.0}, {"date": "2025-05-26", "close": 2.61, "volume": 999210.0}, {"date": "2025-05-27", "close": 2.59, "volume": 1336253.0}, {"date": "2025-05-28", "close": 2.62, "volume": 1231096.0}, {"date": "2025-05-29", "close": 2.7, "volume": 1846466.0}, {"date": "2025-05-30", "close": 2.7, "volume": 20266818.0}, {"date": "2025-06-02", "close": 2.68, "volume": 961233.0}, {"date": "2025-06-03", "close": 2.73, "volume": 838324.0}, {"date": "2025-06-04", "close": 2.81, "volume": 1746479.0}, {"date": "2025-06-05", "close": 2.86, "volume": 2324962.0}, {"date": "2025-06-06", "close": 2.8, "volume": 928252.0}, {"date": "2025-06-10", "close": 2.84, "volume": 2126597.0}, {"date": "2025-06-11", "close": 2.85, "volume": 1097517.0}, {"date": "2025-06-12", "close": 2.87, "volume": 1169248.0}, {"date": "2025-06-13", "close": 2.9, "volume": 1853959.0}, {"date": "2025-06-16", "close": 2.93, "volume": 907401.0}, {"date": "2025-06-17", "close": 3.0, "volume": 1532125.0}, {"date": "2025-06-18", "close": 3.0, "volume": 855614.0}, {"date": "2025-06-19", "close": 2.97, "volume": 735503.0}, {"date": "2025-06-20", "close": 2.99, "volume": 1867899.0}, {"date": "2025-06-23", "close": 2.92, "volume": 551754.0}, {"date": "2025-06-24", "close": 2.94, "volume": 1008306.0}, {"date": "2025-06-25", "close": 2.92, "volume": 1201732.0}, {"date": "2025-06-26", "close": 2.88, "volume": 1148834.0}, {"date": "2025-06-27", "close": 2.98, "volume": 733706.0}, {"date": "2025-06-30", "close": 3.01, "volume": 1548975.0}, {"date": "2025-07-01", "close": 3.04, "volume": 2065461.0}, {"date": "2025-07-02", "close": 3.0, "volume": 1809858.0}, {"date": "2025-07-03", "close": 3.03, "volume": 1541181.0}, {"date": "2025-07-04", "close": 2.96, "volume": 810448.0}, {"date": "2025-07-07", "close": 2.84, "volume": 935700.0}, {"date": "2025-07-08", "close": 2.96, "volume": 1496080.0}, {"date": "2025-07-09", "close": 3.02, "volume": 903198.0}, {"date": "2025-07-10", "close": 2.97, "volume": 1042531.0}, {"date": "2025-07-11", "close": 2.98, "volume": 481772.0}, {"date": "2025-07-14", "close": 2.96, "volume": 944714.0}, {"date": "2025-07-15", "close": 2.97, "volume": 973780.0}, {"date": "2025-07-16", "close": 2.88, "volume": 1599260.0}, {"date": "2025-07-17", "close": 2.95, "volume": 748477.0}, {"date": "2025-07-18", "close": 3.03, "volume": 677902.0}, {"date": "2025-07-21", "close": 3.06, "volume": 749023.0}, {"date": "2025-07-22", "close": 3.12, "volume": 999085.0}, {"date": "2025-07-23", "close": 3.1, "volume": 653529.0}, {"date": "2025-07-24", "close": 3.08, "volume": 671988.0}, {"date": "2025-07-25", "close": 3.13, "volume": 479245.0}, {"date": "2025-07-28", "close": 3.14, "volume": 801899.0}, {"date": "2025-07-29", "close": 3.2, "volume": 513340.0}, {"date": "2025-07-30", "close": 3.23, "volume": 1193914.0}, {"date": "2025-07-31", "close": 3.35, "volume": 3756654.0}, {"date": "2025-08-01", "close": 3.35, "volume": 899194.0}, {"date": "2025-08-04", "close": 3.34, "volume": 1307249.0}, {"date": "2025-08-05", "close": 3.31, "volume": 1010269.0}, {"date": "2025-08-06", "close": 3.32, "volume": 728277.0}, {"date": "2025-08-07", "close": 3.3, "volume": 1038489.0}, {"date": "2025-08-08", "close": 3.34, "volume": 745835.0}, {"date": "2025-08-11", "close": 3.23, "volume": 924507.0}, {"date": "2025-08-12", "close": 3.15, "volume": 1599269.0}, {"date": "2025-08-13", "close": 3.19, "volume": 1213256.0}, {"date": "2025-08-14", "close": 3.21, "volume": 1439106.0}, {"date": "2025-08-15", "close": 3.28, "volume": 1124501.0}, {"date": "2025-08-18", "close": 3.3, "volume": 758861.0}, {"date": "2025-08-19", "close": 3.26, "volume": 2110883.0}, {"date": "2025-08-20", "close": 3.23, "volume": 5324071.0}, {"date": "2025-08-21", "close": 3.08, "volume": 4993196.0}, {"date": "2025-08-22", "close": 2.96, "volume": 2425541.0}, {"date": "2025-08-25", "close": 2.94, "volume": 3339346.0}, {"date": "2025-08-26", "close": 2.99, "volume": 3170308.0}, {"date": "2025-08-27", "close": 2.85, "volume": 4812754.0}, {"date": "2025-08-28", "close": 2.82, "volume": 1717963.0}, {"date": "2025-08-29", "close": 2.88, "volume": 1420287.0}, {"date": "2025-09-01", "close": 2.84, "volume": 1894558.0}, {"date": "2025-09-02", "close": 2.87, "volume": 1317596.0}, {"date": "2025-09-03", "close": 2.82, "volume": 1598704.0}, {"date": "2025-09-04", "close": 2.81, "volume": 1017175.0}, {"date": "2025-09-05", "close": 2.91, "volume": 1545070.0}, {"date": "2025-09-08", "close": 3.12, "volume": 4081813.0}, {"date": "2025-09-09", "close": 3.0, "volume": 2783973.0}, {"date": "2025-09-10", "close": 3.08, "volume": 1210359.0}, {"date": "2025-09-11", "close": 3.13, "volume": 861997.0}, {"date": "2025-09-12", "close": 3.05, "volume": 1383419.0}, {"date": "2025-09-15", "close": 3.02, "volume": 1406868.0}, {"date": "2025-09-16", "close": 3.07, "volume": 3186694.0}, {"date": "2025-09-17", "close": 3.12, "volume": 2083238.0}, {"date": "2025-09-18", "close": 3.21, "volume": 3175321.0}, {"date": "2025-09-19", "close": 3.21, "volume": 21015676.0}, {"date": "2025-09-22", "close": 3.2, "volume": 1602706.0}, {"date": "2025-09-23", "close": 3.32, "volume": 2717802.0}, {"date": "2025-09-24", "close": 3.35, "volume": 2229114.0}, {"date": "2025-09-25", "close": 3.36, "volume": 1262336.0}, {"date": "2025-09-26", "close": 3.32, "volume": 1562576.0}, {"date": "2025-09-29", "close": 3.36, "volume": 1496770.0}, {"date": "2025-09-30", "close": 3.4, "volume": 1232949.0}, {"date": "2025-10-01", "close": 3.55, "volume": 1748436.0}, {"date": "2025-10-02", "close": 3.26, "volume": 3693795.0}, {"date": "2025-10-03", "close": 3.25, "volume": 8822028.0}, {"date": "2025-10-06", "close": 3.19, "volume": 1589985.0}, {"date": "2025-10-07", "close": 3.16, "volume": 1322621.0}, {"date": "2025-10-08", "close": 3.14, "volume": 1608600.0}, {"date": "2025-10-09", "close": 3.1, "volume": 3861446.0}, {"date": "2025-10-10", "close": 3.09, "volume": 1341096.0}, {"date": "2025-10-13", "close": 3.05, "volume": 1198881.0}, {"date": "2025-10-14", "close": 3.09, "volume": 1678456.0}, {"date": "2025-10-15", "close": 3.15, "volume": 1699560.0}, {"date": "2025-10-16", "close": 3.23, "volume": 1704089.0}, {"date": "2025-10-17", "close": 3.2, "volume": 1038788.0}, {"date": "2025-10-20", "close": 3.27, "volume": 574058.0}, {"date": "2025-10-21", "close": 3.24, "volume": 2857228.0}, {"date": "2025-10-22", "close": 3.22, "volume": 1672374.0}, {"date": "2025-10-23", "close": 3.28, "volume": 876846.0}, {"date": "2025-10-24", "close": 3.2, "volume": 773895.0}, {"date": "2025-10-27", "close": 3.14, "volume": 1917190.0}, {"date": "2025-10-28", "close": 3.11, "volume": 1554206.0}, {"date": "2025-10-29", "close": 3.16, "volume": 1004803.0}, {"date": "2025-10-30", "close": 3.11, "volume": 1180812.0}, {"date": "2025-10-31", "close": 3.12, "volume": 1383148.0}, {"date": "2025-11-03", "close": 3.1, "volume": 441342.0}, {"date": "2025-11-04", "close": 3.04, "volume": 682515.0}, {"date": "2025-11-05", "close": 3.0, "volume": 1571041.0}, {"date": "2025-11-06", "close": 2.98, "volume": 1177470.0}, {"date": "2025-11-07", "close": 2.98, "volume": 939742.0}, {"date": "2025-11-10", "close": 3.02, "volume": 1386211.0}, {"date": "2025-11-11", "close": 3.1, "volume": 1306599.0}, {"date": "2025-11-12", "close": 3.09, "volume": 715322.0}, {"date": "2025-11-13", "close": 2.92, "volume": 6130302.0}, {"date": "2025-11-14", "close": 2.77, "volume": 2531892.0}, {"date": "2025-11-17", "close": 2.74, "volume": 2200580.0}, {"date": "2025-11-18", "close": 2.42, "volume": 7779625.0}, {"date": "2025-11-19", "close": 2.31, "volume": 8767591.0}, {"date": "2025-11-20", "close": 2.38, "volume": 7906082.0}, {"date": "2025-11-21", "close": 2.42, "volume": 3712624.0}, {"date": "2025-11-24", "close": 2.6, "volume": 6305013.0}, {"date": "2025-11-25", "close": 2.65, "volume": 2990188.0}, {"date": "2025-11-26", "close": 2.64, "volume": 3729979.0}, {"date": "2025-11-27", "close": 2.72, "volume": 2939521.0}, {"date": "2025-11-28", "close": 2.81, "volume": 4079151.0}, {"date": "2025-12-01", "close": 2.7, "volume": 2459111.0}, {"date": "2025-12-02", "close": 2.68, "volume": 1661446.0}, {"date": "2025-12-03", "close": 2.75, "volume": 2366228.0}, {"date": "2025-12-04", "close": 2.72, "volume": 1587141.0}, {"date": "2025-12-05", "close": 2.63, "volume": 3049788.0}, {"date": "2025-12-08", "close": 2.68, "volume": 1066077.0}, {"date": "2025-12-09", "close": 2.63, "volume": 1315155.0}, {"date": "2025-12-10", "close": 2.62, "volume": 1127236.0}, {"date": "2025-12-11", "close": 2.59, "volume": 1045549.0}, {"date": "2025-12-12", "close": 2.57, "volume": 1315507.0}, {"date": "2025-12-15", "close": 2.53, "volume": 2004299.0}, {"date": "2025-12-16", "close": 2.49, "volume": 1813267.0}, {"date": "2025-12-17", "close": 2.5, "volume": 1220081.0}, {"date": "2025-12-18", "close": 2.49, "volume": 2475571.0}, {"date": "2025-12-19", "close": 2.52, "volume": 3497595.0}, {"date": "2025-12-22", "close": 2.56, "volume": 904029.0}, {"date": "2025-12-23", "close": 2.56, "volume": 997154.0}, {"date": "2025-12-24", "close": 2.55, "volume": 538116.0}, {"date": "2025-12-29", "close": 2.53, "volume": 965066.0}, {"date": "2025-12-30", "close": 2.57, "volume": 1075731.0}, {"date": "2025-12-31", "close": 2.59, "volume": 774174.0}, {"date": "2026-01-02", "close": 2.55, "volume": 854777.0}, {"date": "2026-01-05", "close": 2.45, "volume": 1325673.0}, {"date": "2026-01-06", "close": 2.48, "volume": 1562122.0}, {"date": "2026-01-07", "close": 2.5, "volume": 990497.0}, {"date": "2026-01-08", "close": 2.52, "volume": 1080015.0}, {"date": "2026-01-09", "close": 2.43, "volume": 845435.0}, {"date": "2026-01-12", "close": 2.45, "volume": 989458.0}, {"date": "2026-01-13", "close": 2.44, "volume": 1025096.0}, {"date": "2026-01-14", "close": 2.42, "volume": 1107385.0}, {"date": "2026-01-15", "close": 2.4, "volume": 1786241.0}, {"date": "2026-01-16", "close": 2.4, "volume": 591795.0}, {"date": "2026-01-19", "close": 2.37, "volume": 548153.0}, {"date": "2026-01-20", "close": 2.39, "volume": 1319014.0}, {"date": "2026-01-21", "close": 2.4, "volume": 2527273.0}, {"date": "2026-01-22", "close": 2.38, "volume": 877677.0}, {"date": "2026-01-23", "close": 2.42, "volume": 869014.0}, {"date": "2026-01-27", "close": 2.39, "volume": 1331469.0}, {"date": "2026-01-28", "close": 2.36, "volume": 1579296.0}, {"date": "2026-01-29", "close": 2.33, "volume": 1402947.0}, {"date": "2026-01-30", "close": 2.3, "volume": 1975743.0}, {"date": "2026-02-02", "close": 2.36, "volume": 2066476.0}, {"date": "2026-02-03", "close": 2.41, "volume": 2081830.0}, {"date": "2026-02-04", "close": 2.26, "volume": 1699972.0}, {"date": "2026-02-05", "close": 2.34, "volume": 1413151.0}, {"date": "2026-02-06", "close": 2.3, "volume": 2142842.0}, {"date": "2026-02-09", "close": 2.33, "volume": 1510418.0}, {"date": "2026-02-10", "close": 2.46, "volume": 1665678.0}, {"date": "2026-02-11", "close": 2.38, "volume": 5459343.0}, {"date": "2026-02-12", "close": 2.36, "volume": 1018693.0}, {"date": "2026-02-13", "close": 2.34, "volume": 833280.0}, {"date": "2026-02-16", "close": 2.4, "volume": 1494800.0}, {"date": "2026-02-17", "close": 2.42, "volume": 1011671.0}, {"date": "2026-02-18", "close": 2.86, "volume": 7871942.0}, {"date": "2026-02-19", "close": 2.85, "volume": 4904240.0}, {"date": "2026-02-20", "close": 2.76, "volume": 3023290.0}, {"date": "2026-02-23", "close": 2.73, "volume": 1316447.0}, {"date": "2026-02-24", "close": 2.72, "volume": 2947116.0}, {"date": "2026-02-25", "close": 2.82, "volume": 2334263.0}, {"date": "2026-02-26", "close": 2.9, "volume": 2870808.0}, {"date": "2026-02-27", "close": 2.95, "volume": 2742002.0}, {"date": "2026-03-02", "close": 2.93, "volume": 1420336.0}, {"date": "2026-03-03", "close": 2.89, "volume": 2199279.0}, {"date": "2026-03-04", "close": 2.89, "volume": 3161070.0}, {"date": "2026-03-05", "close": 2.9, "volume": 5554371.0}, {"date": "2026-03-06", "close": 2.93, "volume": 1165672.0}, {"date": "2026-03-09", "close": 2.86, "volume": 2359970.0}, {"date": "2026-03-10", "close": 2.97, "volume": 1764828.0}, {"date": "2026-03-11", "close": 2.97, "volume": 4614313.0}, {"date": "2026-03-12", "close": 2.96, "volume": 1267748.0}, {"date": "2026-03-13", "close": 3.05, "volume": 2205155.0}, {"date": "2026-03-16", "close": 3.1, "volume": 2165465.0}, {"date": "2026-03-17", "close": 3.11, "volume": 1675609.0}, {"date": "2026-03-18", "close": 3.19, "volume": 2599500.0}, {"date": "2026-03-19", "close": 3.13, "volume": 3001246.0}, {"date": "2026-03-20", "close": 3.18, "volume": 5948651.0}, {"date": "2026-03-23", "close": 3.17, "volume": 1922901.0}, {"date": "2026-03-24", "close": 3.21, "volume": 2041900.0}, {"date": "2026-03-25", "close": 3.34, "volume": 2918581.0}, {"date": "2026-03-26", "close": 3.26, "volume": 2548439.0}, {"date": "2026-03-27", "close": 3.22, "volume": 1997296.0}, {"date": "2026-03-30", "close": 3.21, "volume": 2306333.0}, {"date": "2026-03-31", "close": 3.25, "volume": 1881552.0}, {"date": "2026-04-01", "close": 3.22, "volume": 1492786.0}, {"date": "2026-04-02", "close": 3.12, "volume": 1541682.0}, {"date": "2026-04-07", "close": 3.19, "volume": 2159918.0}, {"date": "2026-04-08", "close": 3.2, "volume": 1997719.0}, {"date": "2026-04-09", "close": 3.25, "volume": 1327707.0}, {"date": "2026-04-10", "close": 3.23, "volume": 1240993.0}, {"date": "2026-04-13", "close": 3.23, "volume": 990307.0}, {"date": "2026-04-14", "close": 3.26, "volume": 979499.0}, {"date": "2026-04-15", "close": 3.3, "volume": 1377752.0}, {"date": "2026-04-16", "close": 3.43, "volume": 1346616.0}, {"date": "2026-04-17", "close": 3.4, "volume": 1519445.0}, {"date": "2026-04-20", "close": 3.4, "volume": 1449223.0}, {"date": "2026-04-21", "close": 3.31, "volume": 1165558.0}, {"date": "2026-04-22", "close": 3.36, "volume": 1501707.0}, {"date": "2026-04-23", "close": 3.37, "volume": 1645923.0}, {"date": "2026-04-24", "close": 3.41, "volume": 1006316.0}, {"date": "2026-04-27", "close": 3.35, "volume": 654104.0}, {"date": "2026-04-28", "close": 3.37, "volume": 1435572.0}, {"date": "2026-04-29", "close": 3.31, "volume": 1166224.0}, {"date": "2026-04-30", "close": 3.36, "volume": 1003316.0}, {"date": "2026-05-01", "close": 3.4, "volume": 708746.0}, {"date": "2026-05-04", "close": 3.45, "volume": 1092108.0}, {"date": "2026-05-05", "close": 3.44, "volume": 1118754.0}, {"date": "2026-05-06", "close": 3.46, "volume": 1490860.0}, {"date": "2026-05-07", "close": 3.45, "volume": 803706.0}, {"date": "2026-05-08", "close": 3.49, "volume": 808594.0}, {"date": "2026-05-11", "close": 3.45, "volume": 1785917.0}, {"date": "2026-05-12", "close": 3.52, "volume": 1077020.0}, {"date": "2026-05-13", "close": 3.49, "volume": 600963.0}, {"date": "2026-05-14", "close": 3.5, "volume": 886072.0}, {"date": "2026-05-15", "close": 3.48, "volume": 1438990.0}, {"date": "2026-05-18", "close": 3.51, "volume": 770799.0}, {"date": "2026-05-19", "close": 3.55, "volume": 1036067.0}, {"date": "2026-05-20", "close": 3.47, "volume": 931523.0}, {"date": "2026-05-21", "close": 3.52, "volume": 940205.0}, {"date": "2026-05-22", "close": 3.51, "volume": 926302.0}, {"date": "2026-05-25", "close": 3.47, "volume": 756838.0}, {"date": "2026-05-26", "close": 3.55, "volume": 1292290.0}, {"date": "2026-05-27", "close": 3.69, "volume": 2630891.0}, {"date": "2026-05-28", "close": 3.59, "volume": 4378114.0}, {"date": "2026-05-29", "close": 3.47, "volume": 5205853.0}, {"date": "2026-06-01", "close": 3.5, "volume": 4300018.0}, {"date": "2026-06-02", "close": 3.58, "volume": 1546926.0}, {"date": "2026-06-03", "close": 3.59, "volume": 4125386.0}, {"date": "2026-06-04", "close": 3.48, "volume": 4367935.0}, {"date": "2026-06-05", "close": 3.57, "volume": 7193729.0}, {"date": "2026-06-09", "close": 3.66, "volume": 7647118.0}, {"date": "2026-06-10", "close": 3.76, "volume": 4688581.0}, {"date": "2026-06-11", "close": 3.6, "volume": 3538206.0}, {"date": "2026-06-12", "close": 3.64, "volume": 1844065.0}, {"date": "2026-06-15", "close": 3.62, "volume": 2134859.0}, {"date": "2026-06-16", "close": 3.55, "volume": 1948777.0}, {"date": "2026-06-17", "close": 3.56, "volume": 1538559.0}, {"date": "2026-06-18", "close": 3.43, "volume": 3148304.0}, {"date": "2026-06-19", "close": 3.48, "volume": 6988120.0}, {"date": "2026-06-22", "close": 3.41, "volume": 1621847.0}, {"date": "2026-06-23", "close": 3.34, "volume": 6763547.0}, {"date": "2026-06-24", "close": 3.34, "volume": 3414570.0}, {"date": "2026-06-25", "close": 3.3, "volume": 2977523.0}, {"date": "2026-06-26", "close": 3.29, "volume": 3716321.0}, {"date": "2026-06-29", "close": 3.28, "volume": 1308577.0}, {"date": "2026-06-30", "close": 3.3, "volume": 2404148.0}, {"date": "2026-07-01", "close": 3.25, "volume": 1844625.0}, {"date": "2026-07-02", "close": 3.11, "volume": 3418638.0}, {"date": "2026-07-03", "close": 3.1, "volume": 1695993.0}, {"date": "2026-07-06", "close": 3.09, "volume": 1541134.0}, {"date": "2026-07-07", "close": 3.07, "volume": 941355.0}, {"date": "2026-07-08", "close": 3.01, "volume": 936813.0}, {"date": "2026-07-09", "close": 3.05, "volume": 954034.0}, {"date": "2026-07-10", "close": 3.09, "volume": 1368272.0}, {"date": "2026-07-13", "close": 3.1, "volume": 1010899.0}, {"date": "2026-07-14", "close": 3.09, "volume": 799987.0}, {"date": "2026-07-15", "close": 3.1, "volume": 1681904.0}, {"date": "2026-07-16", "close": 3.11, "volume": 1034134.0}, {"date": "2026-07-17", "close": 3.12, "volume": 1363615.0}, {"date": "2026-07-20", "close": 3.11, "volume": 600715.0}, {"date": "2026-07-21", "close": 3.2, "volume": 3692596.0}, {"date": "2026-07-22", "close": 3.26, "volume": 1844931.0}, {"date": "2026-07-23", "close": 3.18, "volume": 1898542.0}, {"date": "2026-07-24", "close": 3.09, "volume": 1879341.0}, {"date": "2026-07-27", "close": 3.04, "volume": 1736195.0}, {"date": "2026-07-28", "close": 3.11, "volume": 1458702.0}, {"date": "2026-07-29", "close": 3.12, "volume": 1526588.0}, {"date": "2026-07-30", "close": 3.15, "volume": 1069281.0}, {"date": "2026-07-31", "close": 3.2, "volume": 1864676.0}, {"date": "2026-08-03", "close": 3.15, "volume": 1409580.0}, {"date": "2026-08-04", "close": 3.22, "volume": 1120323.0}, {"date": "2026-08-05", "close": 3.25, "volume": 1047473.0}, {"date": "2026-08-06", "close": 3.21, "volume": 917730.0}, {"date": "2026-08-07", "close": 3.18, "volume": 1202016.0}, {"date": "2026-08-10", "close": 3.19, "volume": 1755787.0}, {"date": "2026-08-11", "close": 3.23, "volume": 790796.0}, {"date": "2026-08-12", "close": 3.22, "volume": 616077.0}, {"date": "2026-08-13", "close": 3.12, "volume": 1251416.0}, {"date": "2026-08-14", "close": 3.15, "volume": 644805.0}, {"date": "2026-08-17", "close": 3.16, "volume": 819680.0}, {"date": "2026-08-18", "close": 3.12, "volume": 1589072.0}, {"date": "2026-08-19", "close": 3.33, "volume": 2454453.0}, {"date": "2026-08-20", "close": 3.13, "volume": 4209788.0}, {"date": "2026-08-21", "close": 3.06, "volume": 2185100.0}, {"date": "2026-08-24", "close": 2.97, "volume": 3924408.0}, {"date": "2026-08-25", "close": 3.06, "volume": 1651916.0}, {"date": "2026-08-26", "close": 2.98, "volume": 3712615.0}, {"date": "2026-08-27", "close": 2.93, "volume": 1404442.0}, {"date": "2026-08-28", "close": 2.85, "volume": 1299422.0}, {"date": "2026-08-31", "close": 2.88, "volume": 1969899.0}, {"date": "2026-09-01", "close": 2.84, "volume": 1433172.0}, {"date": "2026-09-02", "close": 2.86, "volume": 3312256.0}, {"date": "2026-09-03", "close": 2.87, "volume": 881221.0}, {"date": "2026-09-04", "close": 2.8, "volume": 1222213.0}, {"date": "2026-09-07", "close": 2.74, "volume": 1305799.0}], "refreshing": true}