{"ticker": "SMR", "overview": {"name": "Stanmore Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "SMR", "has_prices": true, "as_of": "2026-09-18", "last": 2.68, "prev_close": 2.78, "change": -0.09999999999999964, "change_pct": -0.03597122302158261, "session_volume": 3256446.0, "vwap_5": 2.7689471821495903, "vwap_20": 2.862160730674312, "vwap_60": 2.6560780431926934, "vwap_250": 2.5531771775545002, "high_52w": 3.14, "low_52w": 2.09, "avg_volume_20": 1863719.55, "sessions": 400, "market_cap": {"value": 2505868743.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Caroline Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bizzell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Suseno", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Majlinder", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carroll", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bizzell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-15", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-07", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bizzell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-05", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bizzell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-30", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-30", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-30", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bizzell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-08", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Yeates", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-05", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marcelo Matos", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jimmy Lim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-22", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dan Clifford", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-18", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clifford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-02", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darren Yeates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-05", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clifford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-01", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Butel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-01", "source_url": "https://www.marketindex.com.au/asx/smr", "needs_ocr": 0}], "directors": [{"name": "N Sneddon", "first_seen": "2015-09-18", "last_seen": "2015-09-18", "status": "past", "notices": 1}, {"name": "V Forbes", "first_seen": "2014-11-12", "last_seen": "2016-12-02", "status": "past", "notices": 2}, {"name": "N Jorss", "first_seen": "2014-11-12", "last_seen": "2016-12-02", "status": "past", "notices": 2}, {"name": "A Martin", "first_seen": "2016-12-12", "last_seen": "2016-12-12", "status": "past", "notices": 1}, {"name": "Neal O'Connor", "first_seen": "2017-09-17", "last_seen": "2017-09-28", "status": "past", "notices": 2}, {"name": "Sneddon", "first_seen": "2018-02-01", "last_seen": "2018-02-01", "status": "past", "notices": 1}, {"name": "Patrick O'Connor", "first_seen": "2018-09-21", "last_seen": "2018-09-21", "status": "past", "notices": 1}, {"name": "Andrew Martin", "first_seen": "2018-11-01", "last_seen": "2018-11-16", "status": "past", "notices": 2}, {"name": "Stewart Butel", "first_seen": "2017-09-17", "last_seen": "2018-11-23", "status": "past", "notices": 3}, {"name": "Clifford", "first_seen": "2019-05-01", "last_seen": "2019-08-02", "status": "past", "notices": 2}, {"name": "Dan Clifford", "first_seen": "2017-11-29", "last_seen": "2019-10-18", "status": "past", "notices": 3}, {"name": "Jimmy Lim", "first_seen": "2019-10-22", "last_seen": "2019-10-22", "status": "past", "notices": 1}, {"name": "Marcelo Matos", "first_seen": "2019-11-27", "last_seen": "2019-11-27", "status": "past", "notices": 1}, {"name": "Darren Yeates", "first_seen": "2019-05-05", "last_seen": "2020-02-05", "status": "past", "notices": 2}, {"name": "Trevan", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "Suseno", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "O'Connor", "first_seen": "2020-04-30", "last_seen": "2020-05-18", "status": "past", "notices": 4}, {"name": "Majlinder", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "Carroll", "first_seen": "2020-05-18", "last_seen": "2020-05-18", "status": "past", "notices": 1}, {"name": "Butel", "first_seen": "2018-03-02", "last_seen": "2020-05-18", "status": "past", "notices": 6}, {"name": "Bizzell", "first_seen": "2018-06-28", "last_seen": "2020-05-18", "status": "past", "notices": 8}, {"name": "Caroline Chan", "first_seen": "2024-03-22", "last_seen": "2024-03-22", "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": "2026-10-26", "form": "Distribution Announcement", "title": "Dividend/Distribution - SMR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153582-2A1706303"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report Q3 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153456-2A1706256"}, {"date": "2026-10-19", "form": "Other", "title": "Investor Call Details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150438-2A1705020"}, {"date": "2026-09-03", "form": "Asset Acquisition & Disposal", "title": "Stanmore agrees to acquire Moranbah South", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131617-2A1694964"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "2026 Half Year Financial Results Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124512-2A1691224"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "2026 First Half Year Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124511-2A1691223"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "Appendix 4D and Interim Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124510-2A1691225"}, {"date": "2026-08-16", "form": "Other", "title": "Investor Call Details - 2026 Half-Year Financial Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121664-2A1689783"}], "performance": {"ticker": "SMR", "has_prices": true, "summary": {"n": 1, "avg": -0.15987460815047017, "win_rate": 0.0, "best": -0.15987460815047017, "worst": -0.15987460815047017, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 3.19, "return": -0.15987460815047017}]}, "price_series": [{"date": "2009-12-09", "close": 0.3388068, "volume": 5740735.0}, {"date": "2009-12-10", "close": 0.3388068, "volume": 1166248.0}, {"date": "2009-12-11", "close": 0.309161205, "volume": 518005.0}, {"date": "2009-12-14", "close": 0.317631375, "volume": 565213.0}, {"date": "2009-12-15", "close": 0.292220865, "volume": 730481.0}, {"date": "2009-12-16", "close": 0.32186646, "volume": 31995.0}, {"date": "2009-12-17", "close": 0.31339629, "volume": 135756.0}, {"date": "2009-12-18", "close": 0.36421731, "volume": 1512931.0}, {"date": "2009-12-21", "close": 0.36421731, "volume": 142028.0}, {"date": "2009-12-22", "close": 0.402333075, "volume": 998681.0}, {"date": "2009-12-23", "close": 0.5082102, "volume": 835758.0}, {"date": "2009-12-24", "close": 0.62679258, "volume": 1169889.0}, {"date": "2009-12-29", "close": 0.63526275, "volume": 496448.0}, {"date": "2009-12-30", "close": 0.60138207, "volume": 157731.0}, {"date": "2009-12-31", "close": 0.63526275, "volume": 199406.0}, {"date": "2010-01-04", "close": 0.605617155, "volume": 90527.0}, {"date": "2010-01-05", "close": 0.5929119, "volume": 682631.0}, {"date": "2010-01-06", "close": 0.55903122, "volume": 828600.0}, {"date": "2010-01-07", "close": 0.65220309, "volume": 621610.0}, {"date": "2010-01-08", "close": 0.6776136, "volume": 723951.0}, {"date": "2010-01-11", "close": 0.647968005, "volume": 889602.0}, {"date": "2010-01-12", "close": 0.69455394, "volume": 1052836.0}, {"date": "2010-01-13", "close": 0.6776136, "volume": 512900.0}, {"date": "2010-01-14", "close": 0.69455394, "volume": 1472737.0}, {"date": "2010-01-15", "close": 0.741139875, "volume": 910219.0}, {"date": "2010-01-18", "close": 0.847017, "volume": 1895898.0}, {"date": "2010-01-19", "close": 0.81313632, "volume": 2189753.0}, {"date": "2010-01-20", "close": 0.749610045, "volume": 914560.0}, {"date": "2010-01-21", "close": 0.74537496, "volume": 839828.0}, {"date": "2010-01-22", "close": 0.7623153, "volume": 549233.0}, {"date": "2010-01-25", "close": 0.7623153, "volume": 295744.0}, {"date": "2010-01-27", "close": 0.70302411, "volume": 361107.0}, {"date": "2010-01-28", "close": 0.7623153, "volume": 639803.0}, {"date": "2010-01-29", "close": 0.72843462, "volume": 424032.0}, {"date": "2010-02-01", "close": 0.66914343, "volume": 676746.0}, {"date": "2010-02-02", "close": 0.68608377, "volume": 164385.0}, {"date": "2010-02-03", "close": 0.63526275, "volume": 219444.0}, {"date": "2010-02-04", "close": 0.60138207, "volume": 366080.0}, {"date": "2010-02-05", "close": 0.580206645, "volume": 317165.0}, {"date": "2010-02-08", "close": 0.58444173, "volume": 311844.0}, {"date": "2010-02-09", "close": 0.57597156, "volume": 101887.0}, {"date": "2010-02-10", "close": 0.57597156, "volume": 260798.0}, {"date": "2010-02-11", "close": 0.62679258, "volume": 158499.0}, {"date": "2010-02-12", "close": 0.62679258, "volume": 135534.0}, {"date": "2010-02-15", "close": 0.61832241, "volume": 100765.0}, {"date": "2010-02-16", "close": 0.6776136, "volume": 811441.0}, {"date": "2010-02-17", "close": 0.66067326, "volume": 133008.0}, {"date": "2010-02-18", "close": 0.64373292, "volume": 89963.0}, {"date": "2010-02-19", "close": 0.64373292, "volume": 117752.0}, {"date": "2010-02-22", "close": 0.65220309, "volume": 111589.0}, {"date": "2010-02-23", "close": 0.63526275, "volume": 47166.0}, {"date": "2010-02-24", "close": 0.66067326, "volume": 270244.0}, {"date": "2010-02-25", "close": 0.68608377, "volume": 427382.0}, {"date": "2010-02-26", "close": 0.63526275, "volume": 45644.0}, {"date": "2010-03-01", "close": 0.64373292, "volume": 74379.0}, {"date": "2010-03-02", "close": 0.63526275, "volume": 230274.0}, {"date": "2010-03-03", "close": 0.614087325, "volume": 119903.0}, {"date": "2010-03-04", "close": 0.58444173, "volume": 200487.0}, {"date": "2010-03-05", "close": 0.58444173, "volume": 88650.0}, {"date": "2010-03-08", "close": 0.65220309, "volume": 266238.0}, {"date": "2010-03-09", "close": 0.62679258, "volume": 246165.0}, {"date": "2010-03-10", "close": 0.605617155, "volume": 23387.0}, {"date": "2010-03-11", "close": 0.605617155, "volume": 120539.0}, {"date": "2010-03-12", "close": 0.65220309, "volume": 142007.0}, {"date": "2010-03-15", "close": 0.63526275, "volume": 55607.0}, {"date": "2010-03-16", "close": 0.63526275, "volume": 8265.0}, {"date": "2010-03-17", "close": 0.61832241, "volume": 99618.0}, {"date": "2010-03-18", "close": 0.61832241, "volume": 258244.0}, {"date": "2010-03-19", "close": 0.62679258, "volume": 80477.0}, {"date": "2010-03-22", "close": 0.60985224, "volume": 61185.0}, {"date": "2010-03-23", "close": 0.63526275, "volume": 153970.0}, {"date": "2010-03-24", "close": 0.664908345, "volume": 143482.0}, {"date": "2010-03-25", "close": 0.673378515, "volume": 405246.0}, {"date": "2010-03-26", "close": 0.71996445, "volume": 333131.0}, {"date": "2010-03-29", "close": 0.71149428, "volume": 344856.0}, {"date": "2010-03-30", "close": 0.73690479, "volume": 224259.0}, {"date": "2010-03-31", "close": 0.741139875, "volume": 585216.0}, {"date": "2010-04-01", "close": 0.758080215, "volume": 160136.0}, {"date": "2010-04-06", "close": 0.766550385, "volume": 194758.0}, {"date": "2010-04-07", "close": 0.732669705, "volume": 121078.0}, {"date": "2010-04-08", "close": 0.7623153, "volume": 746859.0}, {"date": "2010-04-09", "close": 0.78772581, "volume": 504278.0}, {"date": "2010-04-12", "close": 0.77078547, "volume": 332193.0}, {"date": "2010-04-13", "close": 0.7623153, "volume": 166543.0}, {"date": "2010-04-14", "close": 0.7623153, "volume": 179807.0}, {"date": "2010-04-15", "close": 0.7623153, "volume": 209869.0}, {"date": "2010-04-16", "close": 0.77925564, "volume": 190832.0}, {"date": "2010-04-19", "close": 0.74537496, "volume": 385305.0}, {"date": "2010-04-20", "close": 0.74537496, "volume": 54603.0}, {"date": "2010-04-21", "close": 0.74537496, "volume": 168585.0}, {"date": "2010-04-22", "close": 0.724199535, "volume": 176220.0}, {"date": "2010-04-23", "close": 0.681848685, "volume": 79396.0}, {"date": "2010-04-27", "close": 0.68608377, "volume": 67472.0}, {"date": "2010-04-28", "close": 0.69455394, "volume": 177909.0}, {"date": "2010-04-29", "close": 0.690318855, "volume": 216938.0}, {"date": "2010-04-30", "close": 0.71996445, "volume": 140482.0}, {"date": "2010-05-04", "close": 0.66067326, "volume": 163515.0}, {"date": "2010-05-05", "close": 0.61832241, "volume": 195333.0}, {"date": "2010-05-06", "close": 0.66914343, "volume": 433069.0}, {"date": "2010-05-07", "close": 0.60985224, "volume": 114125.0}, {"date": "2010-05-10", "close": 0.60985224, "volume": 28458.0}, {"date": "2010-05-11", "close": 0.63526275, "volume": 37688.0}, {"date": "2010-05-12", "close": 0.63526275, "volume": 95183.0}, {"date": "2010-05-13", "close": 0.6776136, "volume": 78216.0}, {"date": "2010-05-14", "close": 0.63526275, "volume": 14758.0}, {"date": "2010-05-17", "close": 0.60985224, "volume": 67779.0}, {"date": "2010-05-18", "close": 0.60138207, "volume": 18694.0}, {"date": "2010-05-19", "close": 0.63526275, "volume": 163463.0}, {"date": "2010-05-20", "close": 0.588676815, "volume": 73936.0}, {"date": "2010-05-21", "close": 0.5929119, "volume": 117901.0}, {"date": "2010-05-24", "close": 0.5929119, "volume": 71193.0}, {"date": "2010-05-25", "close": 0.57597156, "volume": 115936.0}, {"date": "2010-05-26", "close": 0.56750139, "volume": 49822.0}, {"date": "2010-05-27", "close": 0.5929119, "volume": 41321.0}, {"date": "2010-05-28", "close": 0.5929119, "volume": 184943.0}, {"date": "2010-05-31", "close": 0.58444173, "volume": 9445.0}, {"date": "2010-06-01", "close": 0.5929119, "volume": 197531.0}, {"date": "2010-06-02", "close": 0.63526275, "volume": 459272.0}, {"date": "2010-06-03", "close": 0.66067326, "volume": 423347.0}, {"date": "2010-06-04", "close": 0.639497835, "volume": 153126.0}, {"date": "2010-06-07", "close": 0.61832241, "volume": 54832.0}, {"date": "2010-06-08", "close": 0.60985224, "volume": 119832.0}, {"date": "2010-06-09", "close": 0.61832241, "volume": 44311.0}, {"date": "2010-06-10", "close": 0.60138207, "volume": 114139.0}, {"date": "2010-06-11", "close": 0.61832241, "volume": 171779.0}, {"date": "2010-06-15", "close": 0.614087325, "volume": 41612.0}, {"date": "2010-06-16", "close": 0.622557495, "volume": 129868.0}, {"date": "2010-06-17", "close": 0.61832241, "volume": 53895.0}, {"date": "2010-06-18", "close": 0.68608377, "volume": 528259.0}, {"date": "2010-06-21", "close": 0.70302411, "volume": 118216.0}, {"date": "2010-06-22", "close": 0.65220309, "volume": 40896.0}, {"date": "2010-06-23", "close": 0.639497835, "volume": 67382.0}, {"date": "2010-06-24", "close": 0.63526275, "volume": 165168.0}, {"date": "2010-06-25", "close": 0.60985224, "volume": 220775.0}, {"date": "2010-06-28", "close": 0.55903122, "volume": 33453.0}, {"date": "2010-06-29", "close": 0.56750139, "volume": 82702.0}, {"date": "2010-06-30", "close": 0.55056105, "volume": 344385.0}, {"date": "2010-07-01", "close": 0.55056105, "volume": 96591.0}, {"date": "2010-07-02", "close": 0.55056105, "volume": 28228.0}, {"date": "2010-07-05", "close": 0.55056105, "volume": 10727.0}, {"date": "2010-07-06", "close": 0.55056105, "volume": 47123.0}, {"date": "2010-07-07", "close": 0.55056105, "volume": 59031.0}, {"date": "2010-07-08", "close": 0.57597156, "volume": 135180.0}, {"date": "2010-07-09", "close": 0.605617155, "volume": 153717.0}, {"date": "2010-07-12", "close": 0.63526275, "volume": 93032.0}, {"date": "2010-07-13", "close": 0.5929119, "volume": 85949.0}, {"date": "2010-07-14", "close": 0.6776136, "volume": 166044.0}, {"date": "2010-07-15", "close": 0.69455394, "volume": 246695.0}, {"date": "2010-07-16", "close": 0.69455394, "volume": 196982.0}, {"date": "2010-07-19", "close": 0.690318855, "volume": 158202.0}, {"date": "2010-07-20", "close": 0.69455394, "volume": 283465.0}, {"date": "2010-07-21", "close": 0.698789025, "volume": 260916.0}, {"date": "2010-07-22", "close": 0.71996445, "volume": 130812.0}, {"date": "2010-07-23", "close": 0.7623153, "volume": 564843.0}, {"date": "2010-07-26", "close": 0.724199535, "volume": 287586.0}, {"date": "2010-07-27", "close": 0.71996445, "volume": 169713.0}, {"date": "2010-07-28", "close": 0.71996445, "volume": 193071.0}, {"date": "2010-07-29", "close": 0.732669705, "volume": 30483.0}, {"date": "2010-07-30", "close": 0.73690479, "volume": 93646.0}, {"date": "2010-08-02", "close": 0.71996445, "volume": 237011.0}, {"date": "2010-08-03", "close": 0.71996445, "volume": 237262.0}, {"date": "2010-08-04", "close": 0.71996445, "volume": 496448.0}, {"date": "2010-08-05", "close": 0.72843462, "volume": 227152.0}, {"date": "2010-08-06", "close": 0.77925564, "volume": 335200.0}, {"date": "2010-08-09", "close": 0.77078547, "volume": 256350.0}, {"date": "2010-08-10", "close": 0.77078547, "volume": 185947.0}, {"date": "2010-08-11", "close": 0.75384513, "volume": 267337.0}, {"date": "2010-08-12", "close": 0.72843462, "volume": 130530.0}, {"date": "2010-08-13", "close": 0.73690479, "volume": 74813.0}, {"date": "2010-08-16", "close": 0.71996445, "volume": 221965.0}, {"date": "2010-08-17", "close": 0.71996445, "volume": 623426.0}, {"date": "2010-08-18", "close": 0.71996445, "volume": 49599.0}, {"date": "2010-08-19", "close": 0.71149428, "volume": 150232.0}, {"date": "2010-08-20", "close": 0.71149428, "volume": 39546.0}, {"date": "2010-08-23", "close": 0.68608377, "volume": 100907.0}, {"date": "2010-08-24", "close": 0.70302411, "volume": 131187.0}, {"date": "2010-08-25", "close": 0.6776136, "volume": 86633.0}, {"date": "2010-08-26", "close": 0.68608377, "volume": 63412.0}, {"date": "2010-08-27", "close": 0.70302411, "volume": 71648.0}, {"date": "2010-08-31", "close": 0.71996445, "volume": 100352.0}, {"date": "2010-09-01", "close": 0.71996445, "volume": 38370.0}, {"date": "2010-09-02", "close": 0.749610045, "volume": 1285748.0}, {"date": "2010-09-03", "close": 0.77925564, "volume": 363806.0}, {"date": "2010-09-06", "close": 0.78772581, "volume": 233671.0}, {"date": "2010-09-07", "close": 0.82160649, "volume": 935302.0}, {"date": "2010-09-08", "close": 0.80466615, "volume": 96526.0}, {"date": "2010-09-09", "close": 0.80466615, "volume": 324197.0}, {"date": "2010-09-10", "close": 0.81313632, "volume": 94990.0}, {"date": "2010-09-13", "close": 0.88089768, "volume": 969678.0}, {"date": "2010-09-14", "close": 0.89783802, "volume": 1510705.0}, {"date": "2010-09-15", "close": 0.91477836, "volume": 171865.0}, {"date": "2010-09-16", "close": 0.89783802, "volume": 142991.0}, {"date": "2010-09-17", "close": 0.88936785, "volume": 306407.0}, {"date": "2010-09-20", "close": 0.85548717, "volume": 131833.0}, {"date": "2010-09-21", "close": 0.910543275, "volume": 164377.0}, {"date": "2010-09-22", "close": 0.87242751, "volume": 58030.0}, {"date": "2010-09-23", "close": 0.847017, "volume": 186169.0}, {"date": "2010-09-24", "close": 0.87242751, "volume": 20070.0}, {"date": "2010-09-27", "close": 0.90630819, "volume": 91197.0}, {"date": "2010-09-28", "close": 0.9317187, "volume": 183027.0}, {"date": "2010-10-01", "close": 0.96559938, "volume": 293031.0}, {"date": "2010-10-04", "close": 0.95712921, "volume": 130153.0}, {"date": "2010-10-05", "close": 1.05030108, "volume": 635907.0}, {"date": "2010-10-06", "close": 1.0135398, "volume": 405958.0}, {"date": "2010-10-07", "close": 1.0579933, "volume": 582297.0}, {"date": "2010-10-08", "close": 1.16023635, "volume": 1961163.0}, {"date": "2010-10-11", "close": 1.2002445, "volume": 664578.0}, {"date": "2010-10-12", "close": 1.1380096, "volume": 728142.0}, {"date": "2010-10-13", "close": 1.1646817, "volume": 936201.0}, {"date": "2010-10-14", "close": 1.1202282, "volume": 912496.0}, {"date": "2010-10-15", "close": 1.1202282, "volume": 508951.0}, {"date": "2010-10-18", "close": 1.066884, "volume": 365258.0}, {"date": "2010-10-19", "close": 1.1113375, "volume": 260206.0}, {"date": "2010-10-20", "close": 1.0846654, "volume": 382347.0}, {"date": "2010-10-21", "close": 1.1024468, "volume": 107339.0}, {"date": "2010-10-22", "close": 1.10689215, "volume": 130874.0}, {"date": "2010-10-25", "close": 1.0579933, "volume": 158637.0}, {"date": "2010-10-26", "close": 1.0313212, "volume": 660390.0}, {"date": "2010-10-27", "close": 0.977977, "volume": 545464.0}, {"date": "2010-10-28", "close": 1.0135398, "volume": 144926.0}, {"date": "2010-10-29", "close": 1.0579933, "volume": 337685.0}, {"date": "2010-11-01", "close": 1.10689215, "volume": 243700.0}, {"date": "2010-11-02", "close": 1.1202282, "volume": 224117.0}, {"date": "2010-11-03", "close": 1.1113375, "volume": 315044.0}, {"date": "2010-11-04", "close": 1.1380096, "volume": 104484.0}, {"date": "2010-11-05", "close": 1.155791, "volume": 352608.0}, {"date": "2010-11-08", "close": 1.1380096, "volume": 255086.0}, {"date": "2010-11-09", "close": 1.12467355, "volume": 339991.0}, {"date": "2010-11-10", "close": 1.05354795, "volume": 466619.0}, {"date": "2010-11-11", "close": 1.03576655, "volume": 345076.0}, {"date": "2010-11-12", "close": 1.0135398, "volume": 312552.0}, {"date": "2010-11-15", "close": 1.06243865, "volume": 185189.0}, {"date": "2010-11-16", "close": 1.0402119, "volume": 220430.0}, {"date": "2010-11-17", "close": 1.0491026, "volume": 54304.0}, {"date": "2010-11-18", "close": 1.066884, "volume": 181055.0}, {"date": "2010-11-19", "close": 1.066884, "volume": 300463.0}, {"date": "2010-11-22", "close": 1.066884, "volume": 217092.0}, {"date": "2010-11-23", "close": 1.1380096, "volume": 408457.0}, {"date": "2010-11-24", "close": 1.1113375, "volume": 260217.0}, {"date": "2010-11-25", "close": 1.2091352, "volume": 608874.0}, {"date": "2010-11-26", "close": 1.2713701, "volume": 825090.0}, {"date": "2010-11-29", "close": 1.2091352, "volume": 550028.0}, {"date": "2010-11-30", "close": 1.155791, "volume": 498354.0}, {"date": "2010-12-01", "close": 1.1380096, "volume": 211452.0}, {"date": "2010-12-02", "close": 1.155791, "volume": 280257.0}, {"date": "2010-12-03", "close": 1.13356425, "volume": 494720.0}, {"date": "2010-12-06", "close": 1.17801775, "volume": 609815.0}, {"date": "2010-12-07", "close": 1.2002445, "volume": 110877.0}, {"date": "2010-12-08", "close": 1.1735724, "volume": 8418248.0}, {"date": "2010-12-09", "close": 1.16023635, "volume": 561715.0}, {"date": "2010-12-10", "close": 1.155791, "volume": 705766.0}, {"date": "2010-12-13", "close": 1.1024468, "volume": 456173.0}, {"date": "2010-12-14", "close": 1.11578285, "volume": 723766.0}, {"date": "2010-12-15", "close": 1.1469003, "volume": 1010347.0}, {"date": "2010-12-16", "close": 1.1380096, "volume": 199592.0}, {"date": "2010-12-17", "close": 1.2180259, "volume": 891322.0}, {"date": "2010-12-20", "close": 1.2091352, "volume": 991245.0}, {"date": "2010-12-21", "close": 1.244698, "volume": 926945.0}, {"date": "2010-12-22", "close": 1.2891515, "volume": 727369.0}, {"date": "2010-12-23", "close": 1.3424957, "volume": 539998.0}, {"date": "2010-12-24", "close": 1.2980422, "volume": 271754.0}, {"date": "2010-12-29", "close": 1.28470615, "volume": 45308.0}, {"date": "2010-12-30", "close": 1.2358073, "volume": 226430.0}, {"date": "2010-12-31", "close": 1.24025265, "volume": 128135.0}, {"date": "2011-01-04", "close": 1.2713701, "volume": 113205.0}, {"date": "2011-01-05", "close": 1.2180259, "volume": 214821.0}, {"date": "2011-01-06", "close": 1.25803405, "volume": 63595.0}, {"date": "2011-01-07", "close": 1.23136195, "volume": 50648.0}, {"date": "2011-01-10", "close": 1.2535887, "volume": 205524.0}, {"date": "2011-01-11", "close": 1.21358055, "volume": 504714.0}, {"date": "2011-01-12", "close": 1.2002445, "volume": 174144.0}, {"date": "2011-01-13", "close": 1.1735724, "volume": 357705.0}, {"date": "2011-01-14", "close": 1.2535887, "volume": 82835.0}, {"date": "2011-01-17", "close": 1.2802608, "volume": 138958.0}, {"date": "2011-01-18", "close": 1.2980422, "volume": 257561.0}, {"date": "2011-01-19", "close": 1.2891515, "volume": 140701.0}, {"date": "2011-01-20", "close": 1.25803405, "volume": 106677.0}, {"date": "2011-01-21", "close": 1.2002445, "volume": 297719.0}, {"date": "2011-01-24", "close": 1.2269166, "volume": 127978.0}, {"date": "2011-01-25", "close": 1.16912705, "volume": 136984.0}, {"date": "2011-01-27", "close": 1.1735724, "volume": 88805.0}, {"date": "2011-01-28", "close": 1.1291189, "volume": 306100.0}, {"date": "2011-01-31", "close": 1.155791, "volume": 224005.0}, {"date": "2011-02-01", "close": 1.1913538, "volume": 473872.0}, {"date": "2011-02-02", "close": 1.1824631, "volume": 114830.0}, {"date": "2011-02-03", "close": 1.155791, "volume": 153068.0}, {"date": "2011-02-04", "close": 1.15134565, "volume": 214990.0}, {"date": "2011-02-07", "close": 1.19579915, "volume": 161785.0}, {"date": "2011-02-08", "close": 1.1735724, "volume": 121017.0}, {"date": "2011-02-09", "close": 1.1735724, "volume": 876442.0}, {"date": "2011-02-10", "close": 1.16023635, "volume": 146661.0}, {"date": "2011-02-11", "close": 1.15134565, "volume": 718434.0}, {"date": "2011-02-14", "close": 1.15134565, "volume": 261920.0}, {"date": "2011-02-15", "close": 1.155791, "volume": 166751.0}, {"date": "2011-02-16", "close": 1.1469003, "volume": 118550.0}, {"date": "2011-02-17", "close": 1.1113375, "volume": 512516.0}, {"date": "2011-02-18", "close": 1.1113375, "volume": 283909.0}, {"date": "2011-02-21", "close": 1.1024468, "volume": 176085.0}, {"date": "2011-02-22", "close": 1.07132935, "volume": 258767.0}, {"date": "2011-02-23", "close": 1.0935561, "volume": 95475.0}, {"date": "2011-02-24", "close": 1.08911075, "volume": 263028.0}, {"date": "2011-02-25", "close": 1.0846654, "volume": 25760.0}, {"date": "2011-02-28", "close": 1.0757747, "volume": 130696.0}, {"date": "2011-03-01", "close": 1.08911075, "volume": 142655.0}, {"date": "2011-03-02", "close": 1.0757747, "volume": 112622.0}, {"date": "2011-03-03", "close": 1.0846654, "volume": 135577.0}, {"date": "2011-03-04", "close": 1.1469003, "volume": 475558.0}, {"date": "2011-03-07", "close": 1.1735724, "volume": 228710.0}, {"date": "2011-03-08", "close": 1.15134565, "volume": 146586.0}, {"date": "2011-03-09", "close": 1.1202282, "volume": 169348.0}, {"date": "2011-03-10", "close": 1.0491026, "volume": 339954.0}, {"date": "2011-03-11", "close": 1.1113375, "volume": 153279.0}, {"date": "2011-03-14", "close": 1.066884, "volume": 19884.0}, {"date": "2011-03-15", "close": 0.9513049, "volume": 428423.0}, {"date": "2011-03-16", "close": 1.0224305, "volume": 352580.0}, {"date": "2011-03-17", "close": 1.04465725, "volume": 94678.0}, {"date": "2011-03-18", "close": 1.1024468, "volume": 230344.0}, {"date": "2011-03-21", "close": 1.066884, "volume": 212179.0}, {"date": "2011-03-22", "close": 1.066884, "volume": 200902.0}, {"date": "2011-03-23", "close": 1.0491026, "volume": 62164.0}, {"date": "2011-03-24", "close": 1.066884, "volume": 65569.0}, {"date": "2011-03-25", "close": 1.1113375, "volume": 150355.0}, {"date": "2011-03-28", "close": 1.10689215, "volume": 110504.0}, {"date": "2011-03-29", "close": 1.0935561, "volume": 190268.0}, {"date": "2011-03-30", "close": 1.0757747, "volume": 132770.0}, {"date": "2011-03-31", "close": 1.1113375, "volume": 177578.0}, {"date": "2011-04-01", "close": 1.2002445, "volume": 581016.0}, {"date": "2011-04-04", "close": 1.1735724, "volume": 129990.0}, {"date": "2011-04-05", "close": 1.16912705, "volume": 62455.0}, {"date": "2011-04-06", "close": 1.155791, "volume": 146604.0}, {"date": "2011-04-07", "close": 1.1824631, "volume": 305132.0}, {"date": "2011-04-08", "close": 1.2269166, "volume": 108216.0}, {"date": "2011-04-11", "close": 1.2802608, "volume": 337048.0}, {"date": "2011-04-12", "close": 1.2802608, "volume": 351610.0}, {"date": "2011-04-13", "close": 1.28470615, "volume": 343605.0}, {"date": "2011-04-14", "close": 1.2358073, "volume": 299920.0}, {"date": "2011-04-15", "close": 1.2358073, "volume": 189408.0}, {"date": "2011-04-18", "close": 1.2269166, "volume": 71316.0}, {"date": "2011-04-19", "close": 1.155791, "volume": 267926.0}, {"date": "2011-04-20", "close": 1.1291189, "volume": 113115.0}, {"date": "2011-04-21", "close": 1.1380096, "volume": 75789.0}, {"date": "2011-04-27", "close": 1.1113375, "volume": 96730.0}, {"date": "2011-04-28", "close": 1.0757747, "volume": 95367.0}, {"date": "2011-04-29", "close": 1.1024468, "volume": 401238.0}, {"date": "2011-05-02", "close": 1.03576655, "volume": 199935.0}, {"date": "2011-05-03", "close": 1.0313212, "volume": 136462.0}, {"date": "2011-05-04", "close": 1.00909445, "volume": 243096.0}, {"date": "2011-05-05", "close": 1.0046491, "volume": 227140.0}, {"date": "2011-05-06", "close": 0.96464095, "volume": 181875.0}, {"date": "2011-05-09", "close": 1.0046491, "volume": 143836.0}, {"date": "2011-05-10", "close": 1.08022005, "volume": 317178.0}, {"date": "2011-05-11", "close": 1.066884, "volume": 64044.0}, {"date": "2011-05-12", "close": 1.066884, "volume": 260993.0}, {"date": "2011-05-13", "close": 1.1380096, "volume": 262605.0}, {"date": "2011-05-16", "close": 1.1469003, "volume": 256962.0}, {"date": "2011-05-17", "close": 1.1113375, "volume": 160842.0}, {"date": "2011-05-18", "close": 1.0491026, "volume": 170520.0}, {"date": "2011-05-19", "close": 1.066884, "volume": 144139.0}, {"date": "2011-05-20", "close": 1.0846654, "volume": 18627.0}, {"date": "2011-05-23", "close": 1.1024468, "volume": 314425.0}, {"date": "2011-05-24", "close": 1.0846654, "volume": 84636.0}, {"date": "2011-05-25", "close": 1.09800145, "volume": 41419.0}, {"date": "2011-05-26", "close": 1.0935561, "volume": 70159.0}, {"date": "2011-05-27", "close": 1.1291189, "volume": 361633.0}, {"date": "2011-05-30", "close": 1.1113375, "volume": 214171.0}, {"date": "2011-05-31", "close": 1.1113375, "volume": 6749.0}, {"date": "2011-06-01", "close": 1.0757747, "volume": 388011.0}, {"date": "2011-06-02", "close": 1.04465725, "volume": 105717.0}, {"date": "2011-06-03", "close": 1.0135398, "volume": 82513.0}, {"date": "2011-06-06", "close": 1.0313212, "volume": 1511315.0}, {"date": "2011-06-07", "close": 1.00909445, "volume": 49688.0}, {"date": "2011-06-08", "close": 1.0224305, "volume": 48913.0}, {"date": "2011-06-09", "close": 1.0046491, "volume": 59613.0}, {"date": "2011-06-10", "close": 0.9957584, "volume": 113168.0}, {"date": "2011-06-14", "close": 0.9868677, "volume": 139125.0}, {"date": "2011-06-15", "close": 1.00020375, "volume": 304275.0}, {"date": "2011-06-16", "close": 0.97353165, "volume": 80543.0}, {"date": "2011-06-17", "close": 0.977977, "volume": 200693.0}, {"date": "2011-06-20", "close": 0.9424142, "volume": 164345.0}, {"date": "2011-06-21", "close": 0.88907, "volume": 225522.0}, {"date": "2011-06-22", "close": 0.9068514, "volume": 803888.0}, {"date": "2011-06-23", "close": 0.9335235, "volume": 207773.0}, {"date": "2011-06-24", "close": 0.8979607, "volume": 82914.0}, {"date": "2011-06-27", "close": 0.84017115, "volume": 96376.0}, {"date": "2011-06-28", "close": 0.87573395, "volume": 101346.0}, {"date": "2011-06-29", "close": 0.9157421, "volume": 99715.0}, {"date": "2011-06-30", "close": 0.8979607, "volume": 218084.0}, {"date": "2011-07-01", "close": 0.8979607, "volume": 78600.0}, {"date": "2011-07-04", "close": 0.8979607, "volume": 26849.0}, {"date": "2011-07-05", "close": 0.88907, "volume": 150269.0}, {"date": "2011-07-06", "close": 0.88907, "volume": 609727.0}, {"date": "2011-07-07", "close": 0.9068514, "volume": 297721.0}, {"date": "2011-07-08", "close": 0.9068514, "volume": 12185.0}, {"date": "2011-07-11", "close": 0.85795255, "volume": 103229.0}, {"date": "2011-07-12", "close": 0.8446165, "volume": 431863.0}, {"date": "2011-07-13", "close": 0.8979607, "volume": 221741.0}, {"date": "2011-07-14", "close": 0.9335235, "volume": 178545.0}, {"date": "2011-07-15", "close": 0.9601956, "volume": 152198.0}, {"date": "2011-07-18", "close": 0.9601956, "volume": 1220922.0}, {"date": "2011-07-19", "close": 0.9513049, "volume": 409135.0}, {"date": "2011-07-20", "close": 1.0313212, "volume": 503045.0}, {"date": "2011-07-21", "close": 1.0402119, "volume": 419225.0}, {"date": "2011-07-22", "close": 1.09800145, "volume": 778229.0}, {"date": "2011-07-25", "close": 1.066884, "volume": 228352.0}, {"date": "2011-07-26", "close": 1.0579933, "volume": 99005.0}, {"date": "2011-07-27", "close": 1.07132935, "volume": 319877.0}, {"date": "2011-07-28", "close": 1.0757747, "volume": 92906.0}, {"date": "2011-07-29", "close": 1.0846654, "volume": 141016.0}, {"date": "2011-08-01", "close": 1.15134565, "volume": 101277.0}, {"date": "2011-08-02", "close": 1.1024468, "volume": 151315.0}, {"date": "2011-08-03", "close": 1.0224305, "volume": 273237.0}, {"date": "2011-08-04", "close": 1.0224305, "volume": 42234.0}, {"date": "2011-08-05", "close": 0.8979607, "volume": 377408.0}, {"date": "2011-08-08", "close": 0.8179444, "volume": 298430.0}, {"date": "2011-08-09", "close": 0.7734909, "volume": 1256704.0}, {"date": "2011-08-10", "close": 0.8801793, "volume": 297247.0}, {"date": "2011-08-11", "close": 0.8357258, "volume": 217027.0}, {"date": "2011-08-12", "close": 0.800163, "volume": 434955.0}, {"date": "2011-08-15", "close": 0.8268351, "volume": 237987.0}, {"date": "2011-08-16", "close": 0.8268351, "volume": 365481.0}, {"date": "2011-08-17", "close": 0.79571765, "volume": 145471.0}, {"date": "2011-08-18", "close": 0.77793625, "volume": 41044.0}, {"date": "2011-08-19", "close": 0.7290374, "volume": 95622.0}, {"date": "2011-08-22", "close": 0.76015485, "volume": 55747.0}, {"date": "2011-08-23", "close": 0.7734909, "volume": 81246.0}, {"date": "2011-08-24", "close": 0.7734909, "volume": 80691.0}, {"date": "2011-08-25", "close": 0.800163, "volume": 165274.0}, {"date": "2011-08-26", "close": 0.800163, "volume": 44010.0}, {"date": "2011-08-29", "close": 0.83128045, "volume": 720509.0}, {"date": "2011-08-30", "close": 0.83128045, "volume": 236809.0}, {"date": "2011-08-31", "close": 0.79571765, "volume": 89076.0}, {"date": "2011-09-01", "close": 0.8090537, "volume": 219460.0}, {"date": "2011-09-02", "close": 0.8090537, "volume": 304496.0}, {"date": "2011-09-05", "close": 0.79571765, "volume": 51078.0}, {"date": "2011-09-06", "close": 0.7912723, "volume": 69862.0}, {"date": "2011-09-07", "close": 0.7823816, "volume": 285692.0}, {"date": "2011-09-08", "close": 0.79571765, "volume": 134678.0}, {"date": "2011-09-09", "close": 0.7912723, "volume": 294120.0}, {"date": "2011-09-12", "close": 0.7557095, "volume": 91127.0}, {"date": "2011-09-13", "close": 0.7468188, "volume": 123970.0}, {"date": "2011-09-14", "close": 0.7290374, "volume": 96061.0}, {"date": "2011-09-15", "close": 0.7290374, "volume": 68965.0}, {"date": "2011-09-16", "close": 0.7290374, "volume": 94545.0}, {"date": "2011-09-19", "close": 0.76015485, "volume": 161646.0}, {"date": "2011-09-20", "close": 0.7379281, "volume": 66252.0}, {"date": "2011-09-21", "close": 0.73348275, "volume": 203112.0}, {"date": "2011-09-22", "close": 0.68013855, "volume": 197245.0}, {"date": "2011-09-23", "close": 0.7201467, "volume": 245518.0}, {"date": "2011-09-26", "close": 0.6579118, "volume": 192761.0}, {"date": "2011-09-27", "close": 0.6668025, "volume": 64952.0}, {"date": "2011-09-28", "close": 0.6490211, "volume": 143625.0}, {"date": "2011-09-29", "close": 0.6579118, "volume": 12935.0}, {"date": "2011-09-30", "close": 0.66235715, "volume": 200918.0}, {"date": "2011-10-03", "close": 0.6312397, "volume": 14189.0}, {"date": "2011-10-04", "close": 0.61790365, "volume": 129764.0}, {"date": "2011-10-05", "close": 0.6756932, "volume": 66075.0}, {"date": "2011-10-06", "close": 0.7646002, "volume": 3648795.0}, {"date": "2011-10-07", "close": 0.800163, "volume": 180990.0}, {"date": "2011-10-10", "close": 0.800163, "volume": 57145.0}, {"date": "2011-10-11", "close": 0.75126415, "volume": 249082.0}, {"date": "2011-10-12", "close": 0.7557095, "volume": 28119.0}, {"date": "2011-10-13", "close": 0.7290374, "volume": 100089.0}, {"date": "2011-10-14", "close": 0.72459205, "volume": 6697.0}, {"date": "2011-10-17", "close": 0.7646002, "volume": 126184.0}, {"date": "2011-10-19", "close": 0.711256, "volume": 84488.0}, {"date": "2011-10-20", "close": 0.6756932, "volume": 150993.0}, {"date": "2011-10-21", "close": 0.68902925, "volume": 32923.0}, {"date": "2011-10-24", "close": 0.6934746, "volume": 176677.0}, {"date": "2011-10-25", "close": 0.6756932, "volume": 69412.0}, {"date": "2011-10-26", "close": 0.6668025, "volume": 182862.0}, {"date": "2011-10-27", "close": 0.6756932, "volume": 59057.0}, {"date": "2011-10-28", "close": 0.68902925, "volume": 840519.0}, {"date": "2011-10-31", "close": 0.68902925, "volume": 664034.0}, {"date": "2011-11-01", "close": 0.68902925, "volume": 147351.0}, {"date": "2011-11-02", "close": 0.7201467, "volume": 1063455.0}, {"date": "2011-11-03", "close": 0.7290374, "volume": 40969.0}, {"date": "2011-11-04", "close": 0.7201467, "volume": 342559.0}, {"date": "2011-11-07", "close": 0.7201467, "volume": 663357.0}, {"date": "2011-11-08", "close": 0.8179444, "volume": 655758.0}, {"date": "2011-11-09", "close": 0.88907, "volume": 674356.0}, {"date": "2011-11-10", "close": 0.8179444, "volume": 135340.0}, {"date": "2011-11-11", "close": 0.86684325, "volume": 484200.0}, {"date": "2011-11-14", "close": 0.88907, "volume": 539961.0}, {"date": "2011-11-15", "close": 0.89351535, "volume": 469258.0}, {"date": "2011-11-16", "close": 0.8357258, "volume": 119681.0}, {"date": "2011-11-17", "close": 0.81349905, "volume": 65520.0}, {"date": "2011-11-18", "close": 0.8357258, "volume": 56039.0}, {"date": "2011-11-21", "close": 0.800163, "volume": 135183.0}, {"date": "2011-11-22", "close": 0.8090537, "volume": 84099.0}, {"date": "2011-11-23", "close": 0.7557095, "volume": 1812703.0}, {"date": "2011-11-24", "close": 0.7557095, "volume": 145882.0}, {"date": "2011-11-25", "close": 0.8090537, "volume": 312532.0}, {"date": "2011-11-28", "close": 0.77793625, "volume": 24954.0}, {"date": "2011-11-29", "close": 0.76015485, "volume": 19445.0}, {"date": "2011-11-30", "close": 0.74237345, "volume": 103239.0}, {"date": "2011-12-01", "close": 0.7290374, "volume": 194706.0}, {"date": "2011-12-02", "close": 0.74237345, "volume": 37554.0}, {"date": "2011-12-05", "close": 0.7379281, "volume": 34391.0}, {"date": "2011-12-06", "close": 0.7290374, "volume": 90738.0}, {"date": "2011-12-08", "close": 0.6934746, "volume": 265447.0}, {"date": "2011-12-09", "close": 0.6756932, "volume": 246525.0}, {"date": "2011-12-12", "close": 0.6756932, "volume": 133821.0}, {"date": "2011-12-13", "close": 0.68013855, "volume": 245250.0}, {"date": "2011-12-14", "close": 0.6756932, "volume": 659864.0}, {"date": "2011-12-15", "close": 0.67124785, "volume": 348635.0}, {"date": "2011-12-16", "close": 0.6668025, "volume": 170016.0}, {"date": "2011-12-19", "close": 0.6401304, "volume": 1806113.0}, {"date": "2011-12-20", "close": 0.6490211, "volume": 104180.0}, {"date": "2011-12-21", "close": 0.64457575, "volume": 222887.0}, {"date": "2011-12-22", "close": 0.6401304, "volume": 153954.0}, {"date": "2011-12-23", "close": 0.6579118, "volume": 116548.0}, {"date": "2011-12-28", "close": 0.65346645, "volume": 26265.0}, {"date": "2011-12-29", "close": 0.6579118, "volume": 29598.0}, {"date": "2012-01-03", "close": 0.6845839, "volume": 20158.0}, {"date": "2012-01-04", "close": 0.7023653, "volume": 66500.0}, {"date": "2012-01-05", "close": 0.6845839, "volume": 456487.0}, {"date": "2012-01-06", "close": 0.6756932, "volume": 638715.0}, {"date": "2012-01-10", "close": 0.6756932, "volume": 131205.0}, {"date": "2012-01-11", "close": 0.68902925, "volume": 83122.0}, {"date": "2012-01-12", "close": 0.6934746, "volume": 230131.0}, {"date": "2012-01-13", "close": 0.6934746, "volume": 50615.0}, {"date": "2012-01-16", "close": 0.69791995, "volume": 26871.0}, {"date": "2012-01-17", "close": 0.6934746, "volume": 85137.0}, {"date": "2012-01-18", "close": 0.6934746, "volume": 75247.0}, {"date": "2012-01-19", "close": 0.6668025, "volume": 601226.0}, {"date": "2012-01-20", "close": 0.6668025, "volume": 423365.0}, {"date": "2012-01-23", "close": 0.6756932, "volume": 83214.0}, {"date": "2012-01-24", "close": 0.68013855, "volume": 256505.0}, {"date": "2012-01-25", "close": 0.68902925, "volume": 430350.0}, {"date": "2012-01-27", "close": 0.6845839, "volume": 326755.0}, {"date": "2012-01-30", "close": 0.6845839, "volume": 329044.0}, {"date": "2012-01-31", "close": 0.6756932, "volume": 238261.0}, {"date": "2012-02-01", "close": 0.68902925, "volume": 348707.0}, {"date": "2012-02-02", "close": 0.73348275, "volume": 1043160.0}, {"date": "2012-02-03", "close": 0.7734909, "volume": 1797741.0}, {"date": "2012-02-06", "close": 0.83128045, "volume": 1269785.0}, {"date": "2012-02-07", "close": 0.8268351, "volume": 808345.0}, {"date": "2012-02-08", "close": 0.7912723, "volume": 418885.0}, {"date": "2012-02-09", "close": 0.8268351, "volume": 214116.0}, {"date": "2012-02-10", "close": 0.79571765, "volume": 193194.0}, {"date": "2012-02-13", "close": 0.800163, "volume": 168025.0}, {"date": "2012-02-14", "close": 0.800163, "volume": 37104.0}, {"date": "2012-02-15", "close": 0.800163, "volume": 65016.0}, {"date": "2012-02-16", "close": 0.78682695, "volume": 194786.0}, {"date": "2012-02-17", "close": 0.7734909, "volume": 39923.0}, {"date": "2012-02-20", "close": 0.8446165, "volume": 287081.0}, {"date": "2012-02-21", "close": 0.800163, "volume": 223191.0}, {"date": "2012-02-22", "close": 0.76904555, "volume": 294715.0}, {"date": "2012-02-23", "close": 0.7646002, "volume": 217028.0}, {"date": "2012-02-24", "close": 0.7912723, "volume": 231250.0}, {"date": "2012-02-27", "close": 0.76904555, "volume": 296684.0}, {"date": "2012-02-28", "close": 0.76904555, "volume": 344857.0}, {"date": "2012-02-29", "close": 0.7557095, "volume": 401351.0}, {"date": "2012-03-01", "close": 0.7468188, "volume": 2045813.0}, {"date": "2012-03-02", "close": 0.7557095, "volume": 33743.0}, {"date": "2012-03-05", "close": 0.7290374, "volume": 44566.0}, {"date": "2012-03-06", "close": 0.6756932, "volume": 462246.0}, {"date": "2012-03-07", "close": 0.6756932, "volume": 239877.0}, {"date": "2012-03-08", "close": 0.6756932, "volume": 13969.0}, {"date": "2012-03-09", "close": 0.7023653, "volume": 63340.0}, {"date": "2012-03-12", "close": 0.73348275, "volume": 370495.0}, {"date": "2012-03-13", "close": 0.7023653, "volume": 124621.0}, {"date": "2012-03-14", "close": 0.68902925, "volume": 89626.0}, {"date": "2012-03-15", "close": 0.711256, "volume": 73653.0}, {"date": "2012-03-16", "close": 0.6934746, "volume": 143706.0}, {"date": "2012-03-19", "close": 0.7023653, "volume": 99677.0}, {"date": "2012-03-20", "close": 0.711256, "volume": 99711.0}, {"date": "2012-03-21", "close": 0.7023653, "volume": 281689.0}, {"date": "2012-03-22", "close": 0.7290374, "volume": 176218.0}, {"date": "2012-03-23", "close": 0.711256, "volume": 331396.0}, {"date": "2012-03-26", "close": 0.70681065, "volume": 122978.0}, {"date": "2012-03-27", "close": 0.7023653, "volume": 1331735.0}, {"date": "2012-03-28", "close": 0.69791995, "volume": 754997.0}, {"date": "2012-03-29", "close": 0.71570135, "volume": 167091.0}, {"date": "2012-03-30", "close": 0.711256, "volume": 1161297.0}, {"date": "2012-04-02", "close": 0.6845839, "volume": 223267.0}, {"date": "2012-04-03", "close": 0.68013855, "volume": 5827069.0}, {"date": "2012-04-04", "close": 0.6934746, "volume": 411022.0}, {"date": "2012-04-05", "close": 0.6668025, "volume": 221435.0}, {"date": "2012-04-10", "close": 0.6668025, "volume": 131573.0}, {"date": "2012-04-11", "close": 0.65346645, "volume": 150977.0}, {"date": "2012-04-12", "close": 0.65346645, "volume": 2467855.0}, {"date": "2012-04-13", "close": 0.65346645, "volume": 119187.0}, {"date": "2012-04-16", "close": 0.6312397, "volume": 129160.0}, {"date": "2012-04-17", "close": 0.63568505, "volume": 765423.0}, {"date": "2012-04-18", "close": 0.66235715, "volume": 360081.0}, {"date": "2012-04-19", "close": 0.6756932, "volume": 417593.0}, {"date": "2012-04-20", "close": 0.66235715, "volume": 242264.0}, {"date": "2012-04-23", "close": 0.65346645, "volume": 265311.0}, {"date": "2012-04-24", "close": 0.61790365, "volume": 79127.0}, {"date": "2012-04-26", "close": 0.622349, "volume": 28683.0}, {"date": "2012-04-27", "close": 0.622349, "volume": 170266.0}, {"date": "2012-04-30", "close": 0.622349, "volume": 110889.0}, {"date": "2012-05-01", "close": 0.61790365, "volume": 158850.0}, {"date": "2012-05-02", "close": 0.622349, "volume": 33518.0}, {"date": "2012-05-03", "close": 0.5956769, "volume": 749837.0}, {"date": "2012-05-04", "close": 0.60901295, "volume": 307276.0}, {"date": "2012-05-07", "close": 0.5867862, "volume": 89982.0}, {"date": "2012-05-08", "close": 0.58234085, "volume": 662031.0}, {"date": "2012-05-09", "close": 0.5601141, "volume": 1386623.0}, {"date": "2012-05-10", "close": 0.5690048, "volume": 227799.0}, {"date": "2012-05-11", "close": 0.53788735, "volume": 203990.0}, {"date": "2012-05-14", "close": 0.52899665, "volume": 380771.0}, {"date": "2012-05-15", "close": 0.4889885, "volume": 328422.0}, {"date": "2012-05-16", "close": 0.4800978, "volume": 897978.0}, {"date": "2012-05-17", "close": 0.444535, "volume": 366168.0}, {"date": "2012-05-18", "close": 0.444535, "volume": 162866.0}, {"date": "2012-05-21", "close": 0.43119895, "volume": 587995.0}, {"date": "2012-05-22", "close": 0.46676175, "volume": 1208149.0}, {"date": "2012-05-23", "close": 0.44008965, "volume": 1598289.0}, {"date": "2012-05-24", "close": 0.44008965, "volume": 97747.0}, {"date": "2012-05-25", "close": 0.4534257, "volume": 62144.0}, {"date": "2012-05-28", "close": 0.444535, "volume": 134972.0}, {"date": "2012-05-29", "close": 0.4356443, "volume": 284990.0}, {"date": "2012-05-30", "close": 0.44008965, "volume": 307499.0}, {"date": "2012-05-31", "close": 0.4356443, "volume": 673526.0}, {"date": "2012-06-01", "close": 0.43119895, "volume": 2320493.0}, {"date": "2012-06-04", "close": 0.4089722, "volume": 106131.0}, {"date": "2012-06-05", "close": 0.41341755, "volume": 260354.0}, {"date": "2012-06-06", "close": 0.4356443, "volume": 1360706.0}, {"date": "2012-06-07", "close": 0.42230825, "volume": 191211.0}, {"date": "2012-06-08", "close": 0.4089722, "volume": 57555.0}, {"date": "2012-06-12", "close": 0.4089722, "volume": 79668.0}, {"date": "2012-06-13", "close": 0.42230825, "volume": 24745.0}, {"date": "2012-06-14", "close": 0.4178629, "volume": 18559.0}, {"date": "2012-06-15", "close": 0.3911908, "volume": 190675.0}, {"date": "2012-06-18", "close": 0.4000815, "volume": 147884.0}, {"date": "2012-06-19", "close": 0.36896405, "volume": 258763.0}, {"date": "2012-06-20", "close": 0.37785475, "volume": 651237.0}, {"date": "2012-06-21", "close": 0.36896405, "volume": 302629.0}, {"date": "2012-06-22", "close": 0.3289559, "volume": 707743.0}, {"date": "2012-06-25", "close": 0.3200652, "volume": 453087.0}, {"date": "2012-06-26", "close": 0.3200652, "volume": 712740.0}, {"date": "2012-06-28", "close": 0.34229195, "volume": 6650734.0}, {"date": "2012-06-29", "close": 0.37785475, "volume": 2712460.0}, {"date": "2012-07-02", "close": 0.37785475, "volume": 1099068.0}, {"date": "2012-07-03", "close": 0.4089722, "volume": 696593.0}, {"date": "2012-07-04", "close": 0.4623164, "volume": 704073.0}, {"date": "2012-07-05", "close": 0.44008965, "volume": 207142.0}, {"date": "2012-07-06", "close": 0.4267536, "volume": 98859.0}, {"date": "2012-07-09", "close": 0.4267536, "volume": 180526.0}, {"date": "2012-07-10", "close": 0.42230825, "volume": 923679.0}, {"date": "2012-07-11", "close": 0.4089722, "volume": 405262.0}, {"date": "2012-07-12", "close": 0.3734094, "volume": 1607381.0}, {"date": "2012-07-13", "close": 0.3645187, "volume": 28128.0}, {"date": "2012-07-16", "close": 0.36896405, "volume": 109949.0}, {"date": "2012-07-17", "close": 0.3645187, "volume": 39648.0}, {"date": "2012-07-18", "close": 0.35118265, "volume": 325238.0}, {"date": "2012-07-19", "close": 0.35118265, "volume": 280630.0}, {"date": "2012-07-20", "close": 0.3467373, "volume": 468224.0}, {"date": "2012-07-23", "close": 0.3378466, "volume": 65409.0}, {"date": "2012-07-24", "close": 0.33340125, "volume": 125454.0}, {"date": "2012-07-25", "close": 0.3111745, "volume": 84808.0}, {"date": "2012-07-26", "close": 0.30672915, "volume": 37969.0}, {"date": "2012-07-27", "close": 0.3111745, "volume": 6861.0}, {"date": "2012-07-30", "close": 0.3111745, "volume": 77813.0}, {"date": "2012-07-31", "close": 0.3200652, "volume": 244075.0}, {"date": "2012-08-01", "close": 0.3200652, "volume": 408419.0}, {"date": "2012-08-02", "close": 0.3200652, "volume": 1325430.0}, {"date": "2012-08-03", "close": 0.3200652, "volume": 70523.0}, {"date": "2012-08-06", "close": 0.3200652, "volume": 87170.0}, {"date": "2012-08-07", "close": 0.3022838, "volume": 35993.0}, {"date": "2012-08-08", "close": 0.3111745, "volume": 94211.0}, {"date": "2012-08-10", "close": 0.28894775, "volume": 316651.0}, {"date": "2012-08-13", "close": 0.28894775, "volume": 1885424.0}, {"date": "2012-08-14", "close": 0.3111745, "volume": 1370939.0}, {"date": "2012-08-15", "close": 0.3022838, "volume": 403813.0}, {"date": "2012-08-16", "close": 0.29783845, "volume": 41306.0}, {"date": "2012-08-17", "close": 0.3289559, "volume": 324619.0}, {"date": "2012-08-20", "close": 0.34229195, "volume": 326551.0}, {"date": "2012-08-21", "close": 0.3378466, "volume": 81779.0}, {"date": "2012-08-22", "close": 0.33340125, "volume": 84756.0}, {"date": "2012-08-23", "close": 0.33340125, "volume": 169278.0}, {"date": "2012-08-24", "close": 0.33340125, "volume": 247450.0}, {"date": "2012-08-27", "close": 0.33340125, "volume": 151844.0}, {"date": "2012-08-28", "close": 0.32451055, "volume": 132749.0}, {"date": "2012-08-29", "close": 0.32451055, "volume": 25577.0}, {"date": "2012-09-03", "close": 0.3022838, "volume": 1993257.0}, {"date": "2012-09-04", "close": 0.2845024, "volume": 303473.0}, {"date": "2012-09-05", "close": 0.2756117, "volume": 162140.0}, {"date": "2012-09-06", "close": 0.28005705, "volume": 1456578.0}, {"date": "2012-09-07", "close": 0.28005705, "volume": 74156.0}, {"date": "2012-09-10", "close": 0.28005705, "volume": 60164.0}, {"date": "2012-09-11", "close": 0.2756117, "volume": 255171.0}, {"date": "2012-09-12", "close": 0.2489396, "volume": 404932.0}, {"date": "2012-09-13", "close": 0.2400489, "volume": 130008.0}, {"date": "2012-09-14", "close": 0.24449425, "volume": 776818.0}, {"date": "2012-09-17", "close": 0.25338495, "volume": 1214872.0}, {"date": "2012-09-18", "close": 0.25338495, "volume": 67222.0}, {"date": "2012-09-19", "close": 0.2489396, "volume": 179963.0}, {"date": "2012-09-20", "close": 0.2400489, "volume": 100849.0}, {"date": "2012-09-21", "close": 0.24449425, "volume": 119226.0}, {"date": "2012-09-25", "close": 0.2311582, "volume": 216698.0}, {"date": "2012-09-26", "close": 0.2133768, "volume": 461775.0}, {"date": "2012-09-27", "close": 0.1955954, "volume": 157314.0}, {"date": "2012-09-28", "close": 0.20004075, "volume": 815854.0}, {"date": "2012-10-01", "close": 0.2044861, "volume": 118399.0}, {"date": "2012-10-02", "close": 0.2044861, "volume": 274411.0}, {"date": "2012-10-03", "close": 0.2044861, "volume": 243254.0}, {"date": "2012-10-04", "close": 0.20893145, "volume": 60302.0}, {"date": "2012-10-05", "close": 0.2133768, "volume": 185587.0}, {"date": "2012-10-08", "close": 0.19115005, "volume": 104140.0}, {"date": "2012-10-09", "close": 0.19115005, "volume": 386925.0}, {"date": "2012-10-10", "close": 0.2133768, "volume": 745828.0}, {"date": "2012-10-11", "close": 0.2311582, "volume": 138875.0}, {"date": "2012-10-12", "close": 0.266721, "volume": 328069.0}, {"date": "2012-10-15", "close": 0.2489396, "volume": 85453.0}, {"date": "2012-10-16", "close": 0.2400489, "volume": 267780.0}, {"date": "2012-10-17", "close": 0.24449425, "volume": 40827.0}, {"date": "2012-10-18", "close": 0.2311582, "volume": 73780.0}, {"date": "2012-10-19", "close": 0.2311582, "volume": 208182.0}, {"date": "2012-10-22", "close": 0.2311582, "volume": 163092.0}, {"date": "2012-10-23", "close": 0.2311582, "volume": 115925.0}, {"date": "2012-10-24", "close": 0.2222675, "volume": 201334.0}, {"date": "2012-10-25", "close": 0.2311582, "volume": 11248.0}, {"date": "2012-10-26", "close": 0.2222675, "volume": 22495.0}, {"date": "2012-10-29", "close": 0.2311582, "volume": 44991.0}, {"date": "2012-10-30", "close": 0.2222675, "volume": 341882.0}, {"date": "2012-10-31", "close": 0.22671285, "volume": 102524.0}, {"date": "2012-11-01", "close": 0.22671285, "volume": 195507.0}, {"date": "2012-11-02", "close": 0.2222675, "volume": 134815.0}, {"date": "2012-11-05", "close": 0.2222675, "volume": 224954.0}, {"date": "2012-11-06", "close": 0.2222675, "volume": 112477.0}, {"date": "2012-11-07", "close": 0.2222675, "volume": 112477.0}, {"date": "2012-11-08", "close": 0.2222675, "volume": 124175.0}, {"date": "2012-11-09", "close": 0.20893145, "volume": 168513.0}, {"date": "2012-11-12", "close": 0.2044861, "volume": 185587.0}, {"date": "2012-11-13", "close": 0.1955954, "volume": 287404.0}, {"date": "2012-11-14", "close": 0.2044861, "volume": 258279.0}, {"date": "2012-11-15", "close": 0.2044861, "volume": 1993.0}, {"date": "2012-11-16", "close": 0.2044861, "volume": 47601.0}, {"date": "2012-11-19", "close": 0.19115005, "volume": 100760.0}, {"date": "2012-11-20", "close": 0.1867047, "volume": 355468.0}, {"date": "2012-11-21", "close": 0.1867047, "volume": 218784.0}, {"date": "2012-11-22", "close": 0.19115005, "volume": 56239.0}, {"date": "2012-11-23", "close": 0.1867047, "volume": 171565.0}, {"date": "2012-11-26", "close": 0.19115005, "volume": 366107.0}, {"date": "2012-11-27", "close": 0.1867047, "volume": 317497.0}, {"date": "2012-11-28", "close": 0.18225935, "volume": 322322.0}, {"date": "2012-11-29", "close": 0.18225935, "volume": 145316.0}, {"date": "2012-11-30", "close": 0.177814, "volume": 1198099.0}, {"date": "2012-12-03", "close": 0.1867047, "volume": 1970839.0}, {"date": "2012-12-04", "close": 0.17336865, "volume": 189366.0}, {"date": "2012-12-06", "close": 0.16447795, "volume": 180921.0}, {"date": "2012-12-07", "close": 0.15558725, "volume": 57403.0}, {"date": "2012-12-10", "close": 0.1600326, "volume": 5497080.0}, {"date": "2012-12-11", "close": 0.177814, "volume": 3978341.0}, {"date": "2012-12-12", "close": 0.1867047, "volume": 1007367.0}, {"date": "2012-12-13", "close": 0.2044861, "volume": 279806.0}, {"date": "2012-12-14", "close": 0.2133768, "volume": 662490.0}, {"date": "2012-12-17", "close": 0.20893145, "volume": 136669.0}, {"date": "2012-12-18", "close": 0.2044861, "volume": 146792.0}, {"date": "2012-12-19", "close": 0.1955954, "volume": 148470.0}, {"date": "2012-12-20", "close": 0.177814, "volume": 216914.0}, {"date": "2012-12-21", "close": 0.18225935, "volume": 176092.0}, {"date": "2012-12-24", "close": 0.177814, "volume": 77609.0}, {"date": "2012-12-27", "close": 0.1689233, "volume": 143073.0}, {"date": "2012-12-28", "close": 0.17336865, "volume": 236987.0}, {"date": "2012-12-31", "close": 0.1689233, "volume": 22495.0}, {"date": "2013-01-02", "close": 0.177814, "volume": 219879.0}, {"date": "2013-01-03", "close": 0.1689233, "volume": 2142767.0}, {"date": "2013-01-04", "close": 0.1689233, "volume": 3803729.0}, {"date": "2013-01-07", "close": 0.17336865, "volume": 118101.0}, {"date": "2013-01-08", "close": 0.1689233, "volume": 68465.0}, {"date": "2013-01-09", "close": 0.16447795, "volume": 362198.0}, {"date": "2013-01-10", "close": 0.1689233, "volume": 55321.0}, {"date": "2013-01-11", "close": 0.1689233, "volume": 453283.0}, {"date": "2013-01-14", "close": 0.17336865, "volume": 402668.0}, {"date": "2013-01-15", "close": 0.17336865, "volume": 538203.0}, {"date": "2013-01-16", "close": 0.1955954, "volume": 809821.0}, {"date": "2013-01-17", "close": 0.1867047, "volume": 211567.0}, {"date": "2013-01-18", "close": 0.19115005, "volume": 88214.0}, {"date": "2013-01-21", "close": 0.1867047, "volume": 402440.0}, {"date": "2013-01-22", "close": 0.18225935, "volume": 528642.0}, {"date": "2013-01-23", "close": 0.1689233, "volume": 184149.0}, {"date": "2013-01-24", "close": 0.1689233, "volume": 241268.0}, {"date": "2013-01-25", "close": 0.16447795, "volume": 536731.0}, {"date": "2013-01-29", "close": 0.1689233, "volume": 1301656.0}, {"date": "2013-01-30", "close": 0.16447795, "volume": 23227.0}, {"date": "2013-01-31", "close": 0.17336865, "volume": 4332562.0}, {"date": "2013-02-01", "close": 0.17336865, "volume": 165670.0}, {"date": "2013-02-04", "close": 0.16447795, "volume": 352915.0}, {"date": "2013-02-05", "close": 0.16447795, "volume": 173424.0}, {"date": "2013-02-06", "close": 0.1600326, "volume": 174621.0}, {"date": "2013-02-07", "close": 0.1689233, "volume": 597935.0}, {"date": "2013-02-08", "close": 0.1600326, "volume": 263736.0}, {"date": "2013-02-11", "close": 0.17336865, "volume": 30725.0}, {"date": "2013-02-12", "close": 0.16447795, "volume": 126644.0}, {"date": "2013-02-13", "close": 0.1600326, "volume": 127843.0}, {"date": "2013-02-14", "close": 0.1600326, "volume": 3149.0}, {"date": "2013-02-15", "close": 0.1600326, "volume": 181695.0}, {"date": "2013-02-18", "close": 0.177814, "volume": 215380.0}, {"date": "2013-02-19", "close": 0.19115005, "volume": 827145.0}, {"date": "2013-02-20", "close": 0.20893145, "volume": 322915.0}, {"date": "2013-02-21", "close": 0.2044861, "volume": 464341.0}, {"date": "2013-02-22", "close": 0.1955954, "volume": 30987.0}, {"date": "2013-02-25", "close": 0.19115005, "volume": 432868.0}, {"date": "2013-02-27", "close": 0.19115005, "volume": 5624.0}, {"date": "2013-02-28", "close": 0.19115005, "volume": 288771.0}, {"date": "2013-03-01", "close": 0.19115005, "volume": 33743.0}, {"date": "2013-03-04", "close": 0.177814, "volume": 243648.0}, {"date": "2013-03-05", "close": 0.17336865, "volume": 20618.0}, {"date": "2013-03-06", "close": 0.17336865, "volume": 60424.0}, {"date": "2013-03-07", "close": 0.17336865, "volume": 46415.0}, {"date": "2013-03-08", "close": 0.18225935, "volume": 11888.0}, {"date": "2013-03-11", "close": 0.20004075, "volume": 73110.0}, {"date": "2013-03-12", "close": 0.18225935, "volume": 333725.0}, {"date": "2013-03-13", "close": 0.177814, "volume": 101254.0}, {"date": "2013-03-14", "close": 0.19115005, "volume": 61727.0}, {"date": "2013-03-18", "close": 0.17336865, "volume": 106665.0}, {"date": "2013-03-19", "close": 0.1689233, "volume": 24998.0}, {"date": "2013-03-20", "close": 0.1600326, "volume": 188562.0}, {"date": "2013-03-21", "close": 0.1600326, "volume": 46639.0}, {"date": "2013-03-22", "close": 0.1689233, "volume": 117426.0}, {"date": "2013-03-25", "close": 0.16447795, "volume": 34508.0}, {"date": "2013-03-26", "close": 0.1689233, "volume": 91493.0}, {"date": "2013-03-27", "close": 0.18225935, "volume": 152969.0}, {"date": "2013-03-28", "close": 0.1689233, "volume": 11104.0}, {"date": "2013-04-02", "close": 0.1689233, "volume": 33743.0}, {"date": "2013-04-03", "close": 0.1689233, "volume": 157687.0}, {"date": "2013-04-04", "close": 0.1511419, "volume": 356164.0}, {"date": "2013-04-05", "close": 0.1511419, "volume": 124569.0}, {"date": "2013-04-08", "close": 0.14669655, "volume": 74290.0}, {"date": "2013-04-09", "close": 0.1422512, "volume": 14525.0}, {"date": "2013-04-10", "close": 0.14669655, "volume": 119226.0}, {"date": "2013-04-11", "close": 0.14669655, "volume": 5624.0}, {"date": "2013-04-12", "close": 0.14669655, "volume": 293095.0}, {"date": "2013-04-15", "close": 0.13780585, "volume": 190564.0}, {"date": "2013-04-16", "close": 0.13780585, "volume": 1026916.0}, {"date": "2013-04-17", "close": 0.1422512, "volume": 442478.0}, {"date": "2013-04-19", "close": 0.1333605, "volume": 362969.0}, {"date": "2013-04-23", "close": 0.12891515, "volume": 218660.0}, {"date": "2013-04-24", "close": 0.1333605, "volume": 317501.0}, {"date": "2013-04-26", "close": 0.1422512, "volume": 7267.0}, {"date": "2013-04-29", "close": 0.1333605, "volume": 134466.0}, {"date": "2013-04-30", "close": 0.12891515, "volume": 253532.0}, {"date": "2013-05-01", "close": 0.1244698, "volume": 295624.0}, {"date": "2013-05-02", "close": 0.12002445, "volume": 11248.0}, {"date": "2013-05-03", "close": 0.1244698, "volume": 194662.0}, {"date": "2013-05-06", "close": 0.12002445, "volume": 65942.0}, {"date": "2013-05-07", "close": 0.12002445, "volume": 12224.0}, {"date": "2013-05-08", "close": 0.1333605, "volume": 95249.0}, {"date": "2013-05-09", "close": 0.12002445, "volume": 138437.0}, {"date": "2013-05-10", "close": 0.1244698, "volume": 89904.0}, {"date": "2013-05-13", "close": 0.12002445, "volume": 101527.0}, {"date": "2013-05-14", "close": 0.12002445, "volume": 382422.0}, {"date": "2013-05-15", "close": 0.12002445, "volume": 195710.0}, {"date": "2013-05-16", "close": 0.12002445, "volume": 468888.0}, {"date": "2013-05-17", "close": 0.12002445, "volume": 96702.0}, {"date": "2013-05-20", "close": 0.12002445, "volume": 124314.0}, {"date": "2013-05-21", "close": 0.1155791, "volume": 180032.0}, {"date": "2013-05-22", "close": 0.12002445, "volume": 62706.0}, {"date": "2013-05-23", "close": 0.1155791, "volume": 540615.0}, {"date": "2013-05-24", "close": 0.1155791, "volume": 562385.0}, {"date": "2013-05-27", "close": 0.1155791, "volume": 276957.0}, {"date": "2013-05-28", "close": 0.1155791, "volume": 189810.0}, {"date": "2013-05-29", "close": 0.1155791, "volume": 44991.0}, {"date": "2013-05-30", "close": 0.1155791, "volume": 73166.0}, {"date": "2013-05-31", "close": 0.1155791, "volume": 211046.0}, {"date": "2013-06-03", "close": 0.1155791, "volume": 28119.0}, {"date": "2013-06-04", "close": 0.1155791, "volume": 662951.0}, {"date": "2013-06-05", "close": 0.1155791, "volume": 55035.0}, {"date": "2013-06-06", "close": 0.1155791, "volume": 609687.0}, {"date": "2013-06-07", "close": 0.1155791, "volume": 728359.0}, {"date": "2013-06-11", "close": 0.1155791, "volume": 316505.0}, {"date": "2013-06-12", "close": 0.1155791, "volume": 728976.0}, {"date": "2013-06-13", "close": 0.1155791, "volume": 123784.0}, {"date": "2013-06-14", "close": 0.1155791, "volume": 411942.0}, {"date": "2013-06-17", "close": 0.1155791, "volume": 461156.0}, {"date": "2013-06-18", "close": 0.1155791, "volume": 313199.0}, {"date": "2013-06-19", "close": 0.1244698, "volume": 223829.0}, {"date": "2013-06-20", "close": 0.1155791, "volume": 17546.0}, {"date": "2013-06-21", "close": 0.1155791, "volume": 233028.0}, {"date": "2013-06-24", "close": 0.1155791, "volume": 105130.0}, {"date": "2013-06-25", "close": 0.12002445, "volume": 157274.0}, {"date": "2013-06-26", "close": 0.1155791, "volume": 151282.0}, {"date": "2013-06-27", "close": 0.1066884, "volume": 372760.0}, {"date": "2013-06-28", "close": 0.10224305, "volume": 374079.0}, {"date": "2013-07-01", "close": 0.11113375, "volume": 19121.0}, {"date": "2013-07-04", "close": 0.1066884, "volume": 168941.0}, {"date": "2013-07-05", "close": 0.1066884, "volume": 11023.0}, {"date": "2013-07-09", "close": 0.1066884, "volume": 47240.0}, {"date": "2013-07-10", "close": 0.1066884, "volume": 101229.0}, {"date": "2013-07-11", "close": 0.1066884, "volume": 288245.0}, {"date": "2013-07-12", "close": 0.11113375, "volume": 184389.0}, {"date": "2013-07-15", "close": 0.1066884, "volume": 118893.0}, {"date": "2013-07-16", "close": 0.12002445, "volume": 70944.0}, {"date": "2013-07-17", "close": 0.12002445, "volume": 34925.0}, {"date": "2013-07-18", "close": 0.12002445, "volume": 75107.0}, {"date": "2013-07-19", "close": 0.12002445, "volume": 2250.0}, {"date": "2013-07-22", "close": 0.1155791, "volume": 34484.0}, {"date": "2013-07-23", "close": 0.1333605, "volume": 156173.0}, {"date": "2013-07-24", "close": 0.1244698, "volume": 33743.0}, {"date": "2013-07-25", "close": 0.1244698, "volume": 75496.0}, {"date": "2013-07-26", "close": 0.1244698, "volume": 17618.0}, {"date": "2013-07-29", "close": 0.1244698, "volume": 33743.0}, {"date": "2013-07-30", "close": 0.1244698, "volume": 7468.0}, {"date": "2013-07-31", "close": 0.1244698, "volume": 39861.0}, {"date": "2013-08-02", "close": 0.1244698, "volume": 58488.0}, {"date": "2013-08-05", "close": 0.1244698, "volume": 11071.0}, {"date": "2013-08-06", "close": 0.12891515, "volume": 64895.0}, {"date": "2013-08-07", "close": 0.12891515, "volume": 309.0}, {"date": "2013-08-08", "close": 0.12891515, "volume": 24778.0}, {"date": "2013-08-09", "close": 0.1244698, "volume": 82019.0}, {"date": "2013-08-12", "close": 0.1333605, "volume": 590392.0}, {"date": "2013-08-13", "close": 0.1600326, "volume": 241266.0}, {"date": "2013-08-14", "close": 0.1600326, "volume": 157670.0}, {"date": "2013-08-15", "close": 0.15558725, "volume": 44991.0}, {"date": "2013-08-16", "close": 0.1511419, "volume": 143485.0}, {"date": "2013-08-19", "close": 0.1511419, "volume": 55369.0}, {"date": "2013-08-20", "close": 0.15558725, "volume": 22493.0}, {"date": "2013-08-21", "close": 0.1600326, "volume": 55396.0}, {"date": "2013-08-23", "close": 0.1600326, "volume": 401686.0}, {"date": "2013-08-26", "close": 0.1600326, "volume": 146220.0}, {"date": "2013-08-28", "close": 0.1511419, "volume": 28119.0}, {"date": "2013-08-29", "close": 0.1600326, "volume": 46310.0}, {"date": "2013-09-02", "close": 0.14669655, "volume": 241458.0}, {"date": "2013-09-03", "close": 0.1422512, "volume": 193483.0}, {"date": "2013-09-04", "close": 0.1422512, "volume": 112477.0}, {"date": "2013-09-05", "close": 0.14669655, "volume": 123670.0}, {"date": "2013-09-06", "close": 0.1422512, "volume": 337431.0}, {"date": "2013-09-09", "close": 0.1422512, "volume": 14643.0}, {"date": "2013-09-10", "close": 0.1422512, "volume": 2812.0}, {"date": "2013-09-11", "close": 0.14669655, "volume": 12428.0}, {"date": "2013-09-12", "close": 0.14669655, "volume": 52877.0}, {"date": "2013-09-13", "close": 0.1422512, "volume": 56239.0}, {"date": "2013-09-17", "close": 0.14669655, "volume": 22321.0}, {"date": "2013-09-18", "close": 0.1422512, "volume": 10888.0}, {"date": "2013-09-19", "close": 0.1422512, "volume": 35711.0}, {"date": "2013-09-20", "close": 0.1422512, "volume": 9085.0}, {"date": "2013-09-23", "close": 0.1333605, "volume": 107832.0}, {"date": "2013-09-24", "close": 0.1333605, "volume": 1125.0}, {"date": "2013-09-25", "close": 0.1422512, "volume": 52043.0}, {"date": "2013-09-26", "close": 0.1422512, "volume": 107866.0}, {"date": "2013-09-27", "close": 0.1422512, "volume": 28119.0}, {"date": "2013-09-30", "close": 0.13780585, "volume": 63212.0}, {"date": "2013-10-01", "close": 0.12891515, "volume": 42180.0}, {"date": "2013-10-04", "close": 0.1333605, "volume": 20221.0}, {"date": "2013-10-07", "close": 0.1333605, "volume": 39834.0}, {"date": "2013-10-08", "close": 0.1333605, "volume": 56239.0}, {"date": "2013-10-09", "close": 0.13780585, "volume": 24303.0}, {"date": "2013-10-10", "close": 0.1333605, "volume": 123725.0}, {"date": "2013-10-11", "close": 0.1422512, "volume": 4138.0}, {"date": "2013-10-14", "close": 0.12891515, "volume": 106853.0}, {"date": "2013-10-15", "close": 0.12891515, "volume": 78734.0}, {"date": "2013-10-16", "close": 0.12891515, "volume": 174922.0}, {"date": "2013-10-17", "close": 0.1333605, "volume": 6019.0}, {"date": "2013-10-18", "close": 0.12891515, "volume": 16597.0}, {"date": "2013-10-21", "close": 0.12891515, "volume": 22495.0}, {"date": "2013-10-22", "close": 0.1333605, "volume": 374203.0}, {"date": "2013-10-23", "close": 0.1422512, "volume": 15039.0}, {"date": "2013-10-24", "close": 0.1422512, "volume": 36977.0}, {"date": "2013-10-28", "close": 0.1600326, "volume": 249107.0}, {"date": "2013-10-29", "close": 0.1689233, "volume": 700042.0}, {"date": "2013-10-30", "close": 0.1689233, "volume": 28119.0}, {"date": "2013-10-31", "close": 0.1511419, "volume": 28119.0}, {"date": "2013-11-01", "close": 0.1511419, "volume": 55552.0}, {"date": "2013-11-04", "close": 0.1511419, "volume": 14116.0}, {"date": "2013-11-05", "close": 0.1511419, "volume": 59461.0}, {"date": "2013-11-06", "close": 0.15558725, "volume": 112.0}, {"date": "2013-11-07", "close": 0.15558725, "volume": 16872.0}, {"date": "2013-11-08", "close": 0.15558725, "volume": 4387.0}, {"date": "2013-11-11", "close": 0.16447795, "volume": 148841.0}, {"date": "2013-11-13", "close": 0.16447795, "volume": 224690.0}, {"date": "2013-11-14", "close": 0.1689233, "volume": 842389.0}, {"date": "2013-11-15", "close": 0.1689233, "volume": 71142.0}, {"date": "2013-11-18", "close": 0.16447795, "volume": 17996.0}, {"date": "2013-11-19", "close": 0.16447795, "volume": 413634.0}, {"date": "2013-11-20", "close": 0.1422512, "volume": 237567.0}, {"date": "2013-11-21", "close": 0.1422512, "volume": 3374.0}, {"date": "2013-11-25", "close": 0.1600326, "volume": 28119.0}, {"date": "2013-11-26", "close": 0.1511419, "volume": 19121.0}, {"date": "2013-11-29", "close": 0.1422512, "volume": 75828.0}, {"date": "2013-12-02", "close": 0.15558725, "volume": 56239.0}, {"date": "2013-12-04", "close": 0.15558725, "volume": 66881.0}, {"date": "2013-12-05", "close": 0.16447795, "volume": 70073.0}, {"date": "2013-12-06", "close": 0.1689233, "volume": 222367.0}, {"date": "2013-12-10", "close": 0.1600326, "volume": 17022.0}, {"date": "2013-12-11", "close": 0.15558725, "volume": 2009.0}, {"date": "2013-12-12", "close": 0.16447795, "volume": 65842.0}, {"date": "2013-12-13", "close": 0.1689233, "volume": 850552.0}, {"date": "2013-12-16", "close": 0.15558725, "volume": 157598.0}, {"date": "2013-12-17", "close": 0.1600326, "volume": 148707.0}, {"date": "2013-12-18", "close": 0.15558725, "volume": 244379.0}, {"date": "2013-12-19", "close": 0.1600326, "volume": 281178.0}, {"date": "2013-12-20", "close": 0.1689233, "volume": 87482.0}, {"date": "2013-12-23", "close": 0.15558725, "volume": 3937.0}, {"date": "2013-12-24", "close": 0.1689233, "volume": 52302.0}, {"date": "2013-12-30", "close": 0.16447795, "volume": 138021.0}, {"date": "2013-12-31", "close": 0.1689233, "volume": 134972.0}, {"date": "2014-01-02", "close": 0.1689233, "volume": 138346.0}, {"date": "2014-01-03", "close": 0.1689233, "volume": 7069.0}, {"date": "2014-01-06", "close": 0.1600326, "volume": 92992.0}, {"date": "2014-01-07", "close": 0.1600326, "volume": 3599.0}, {"date": "2014-01-09", "close": 0.16447795, "volume": 56239.0}, {"date": "2014-01-10", "close": 0.1600326, "volume": 18896.0}, {"date": "2014-01-13", "close": 0.15558725, "volume": 73947.0}, {"date": "2014-01-15", "close": 0.15558725, "volume": 61817.0}, {"date": "2014-01-16", "close": 0.1600326, "volume": 47848.0}, {"date": "2014-01-17", "close": 0.1511419, "volume": 22450.0}, {"date": "2014-01-20", "close": 0.15558725, "volume": 56239.0}, {"date": "2014-01-21", "close": 0.16447795, "volume": 144713.0}, {"date": "2014-01-22", "close": 0.16447795, "volume": 84403.0}, {"date": "2014-01-23", "close": 0.16447795, "volume": 117363.0}, {"date": "2014-01-24", "close": 0.1689233, "volume": 464080.0}, {"date": "2014-01-28", "close": 0.1689233, "volume": 98778.0}, {"date": "2014-01-29", "close": 0.1689233, "volume": 596165.0}, {"date": "2014-01-30", "close": 0.17336865, "volume": 755302.0}, {"date": "2014-01-31", "close": 0.18225935, "volume": 165121.0}, {"date": "2014-02-03", "close": 0.177814, "volume": 221670.0}, {"date": "2014-02-04", "close": 0.1600326, "volume": 194204.0}, {"date": "2014-02-05", "close": 0.15558725, "volume": 74690.0}, {"date": "2014-02-06", "close": 0.1600326, "volume": 127884.0}, {"date": "2014-02-07", "close": 0.177814, "volume": 28575.0}, {"date": "2014-02-10", "close": 0.1689233, "volume": 768104.0}, {"date": "2014-02-11", "close": 0.1600326, "volume": 12979.0}, {"date": "2014-02-12", "close": 0.16447795, "volume": 154094.0}, {"date": "2014-02-13", "close": 0.2044861, "volume": 369212.0}, {"date": "2014-02-14", "close": 0.19115005, "volume": 259059.0}, {"date": "2014-02-17", "close": 0.18225935, "volume": 140596.0}, {"date": "2014-02-18", "close": 0.17336865, "volume": 14622.0}, {"date": "2014-02-19", "close": 0.16447795, "volume": 47747.0}, {"date": "2014-02-20", "close": 0.1600326, "volume": 142927.0}, {"date": "2014-02-21", "close": 0.1600326, "volume": 538379.0}, {"date": "2014-02-24", "close": 0.15558725, "volume": 49480.0}, {"date": "2014-02-25", "close": 0.16447795, "volume": 622427.0}, {"date": "2014-02-26", "close": 0.16447795, "volume": 37218.0}, {"date": "2014-02-27", "close": 0.177814, "volume": 42764.0}, {"date": "2014-02-28", "close": 0.16447795, "volume": 19118.0}, {"date": "2014-03-03", "close": 0.15558725, "volume": 14622.0}, {"date": "2014-03-04", "close": 0.1600326, "volume": 309960.0}, {"date": "2014-03-05", "close": 0.14669655, "volume": 421356.0}, {"date": "2014-03-06", "close": 0.1511419, "volume": 103644.0}, {"date": "2014-03-07", "close": 0.14669655, "volume": 82616.0}, {"date": "2014-03-10", "close": 0.1511419, "volume": 20428.0}, {"date": "2014-03-11", "close": 0.1511419, "volume": 148353.0}, {"date": "2014-03-12", "close": 0.1511419, "volume": 3309.0}, {"date": "2014-03-13", "close": 0.13780585, "volume": 1054734.0}, {"date": "2014-03-14", "close": 0.1422512, "volume": 107991.0}, {"date": "2014-03-17", "close": 0.15558725, "volume": 141159.0}, {"date": "2014-03-18", "close": 0.1422512, "volume": 351764.0}, {"date": "2014-03-19", "close": 0.15558725, "volume": 168716.0}, {"date": "2014-03-20", "close": 0.1511419, "volume": 56217.0}, {"date": "2014-03-21", "close": 0.1511419, "volume": 153024.0}, {"date": "2014-03-25", "close": 0.14669655, "volume": 185619.0}, {"date": "2014-03-26", "close": 0.14669655, "volume": 57750.0}, {"date": "2014-03-28", "close": 0.14669655, "volume": 9705.0}, {"date": "2014-03-31", "close": 0.1422512, "volume": 206557.0}, {"date": "2014-04-01", "close": 0.13780585, "volume": 332391.0}, {"date": "2014-04-02", "close": 0.1422512, "volume": 13935.0}, {"date": "2014-04-03", "close": 0.1333605, "volume": 115414.0}, {"date": "2014-04-04", "close": 0.13780585, "volume": 306789.0}, {"date": "2014-04-07", "close": 0.1333605, "volume": 169726.0}, {"date": "2014-04-08", "close": 0.12002445, "volume": 310893.0}, {"date": "2014-04-09", "close": 0.12891515, "volume": 63291.0}, {"date": "2014-04-10", "close": 0.1244698, "volume": 819958.0}, {"date": "2014-04-11", "close": 0.1244698, "volume": 44991.0}, {"date": "2014-04-14", "close": 0.1155791, "volume": 131577.0}, {"date": "2014-04-16", "close": 0.1244698, "volume": 56239.0}, {"date": "2014-04-17", "close": 0.1333605, "volume": 10685.0}, {"date": "2014-04-22", "close": 0.1333605, "volume": 157468.0}, {"date": "2014-04-23", "close": 0.1333605, "volume": 45615.0}, {"date": "2014-04-24", "close": 0.1333605, "volume": 224883.0}, {"date": "2014-04-28", "close": 0.12002445, "volume": 64674.0}, {"date": "2014-04-29", "close": 0.1244698, "volume": 80917.0}, {"date": "2014-04-30", "close": 0.1244698, "volume": 58792.0}, {"date": "2014-05-01", "close": 0.12002445, "volume": 80108.0}, {"date": "2014-05-02", "close": 0.1244698, "volume": 5624.0}, {"date": "2014-05-06", "close": 0.1244698, "volume": 8009.0}, {"date": "2014-05-07", "close": 0.1244698, "volume": 173203.0}, {"date": "2014-05-08", "close": 0.1244698, "volume": 60264.0}, {"date": "2014-05-09", "close": 0.12891515, "volume": 123142.0}, {"date": "2014-05-12", "close": 0.1244698, "volume": 95606.0}, {"date": "2014-05-13", "close": 0.1333605, "volume": 84358.0}, {"date": "2014-05-14", "close": 0.1333605, "volume": 84358.0}, {"date": "2014-05-15", "close": 0.1333605, "volume": 77701.0}, {"date": "2014-05-16", "close": 0.1244698, "volume": 24934.0}, {"date": "2014-05-19", "close": 0.1333605, "volume": 106853.0}, {"date": "2014-05-20", "close": 0.1333605, "volume": 186999.0}, {"date": "2014-05-21", "close": 0.1244698, "volume": 102904.0}, {"date": "2014-05-22", "close": 0.1244698, "volume": 56239.0}, {"date": "2014-05-23", "close": 0.1244698, "volume": 3190680.0}, {"date": "2014-05-26", "close": 0.12002445, "volume": 46606.0}, {"date": "2014-05-27", "close": 0.11113375, "volume": 238036.0}, {"date": "2014-05-28", "close": 0.11113375, "volume": 5624.0}, {"date": "2014-05-30", "close": 0.1155791, "volume": 73110.0}, {"date": "2014-06-02", "close": 0.11113375, "volume": 32165.0}, {"date": "2014-06-03", "close": 0.1066884, "volume": 180108.0}, {"date": "2014-06-04", "close": 0.1066884, "volume": 179963.0}, {"date": "2014-06-05", "close": 0.1066884, "volume": 359927.0}, {"date": "2014-06-06", "close": 0.1066884, "volume": 416742.0}, {"date": "2014-06-10", "close": 0.088907, "volume": 196835.0}, {"date": "2014-06-11", "close": 0.09335235, "volume": 410526.0}, {"date": "2014-06-12", "close": 0.09335235, "volume": 97694.0}, {"date": "2014-06-13", "close": 0.0977977, "volume": 44991.0}, {"date": "2014-06-16", "close": 0.12002445, "volume": 99035.0}, {"date": "2014-06-17", "close": 0.0977977, "volume": 1687.0}, {"date": "2014-06-18", "close": 0.0977977, "volume": 52769.0}, {"date": "2014-06-19", "close": 0.1066884, "volume": 58013.0}, {"date": "2014-06-20", "close": 0.1066884, "volume": 82583.0}, {"date": "2014-06-23", "close": 0.088907, "volume": 191097.0}, {"date": "2014-06-24", "close": 0.09335235, "volume": 174235.0}, {"date": "2014-06-25", "close": 0.0977977, "volume": 10123.0}, {"date": "2014-06-26", "close": 0.0977977, "volume": 100682.0}, {"date": "2014-06-27", "close": 0.09335235, "volume": 67486.0}, {"date": "2014-06-30", "close": 0.09335235, "volume": 99474.0}, {"date": "2014-07-01", "close": 0.09335235, "volume": 17239.0}, {"date": "2014-07-02", "close": 0.09335235, "volume": 18671.0}, {"date": "2014-07-03", "close": 0.0977977, "volume": 11881.0}, {"date": "2014-07-04", "close": 0.1066884, "volume": 3050.0}, {"date": "2014-07-07", "close": 0.1066884, "volume": 25139.0}, {"date": "2014-07-08", "close": 0.09335235, "volume": 6561.0}, {"date": "2014-07-14", "close": 0.1155791, "volume": 16683.0}, {"date": "2014-07-16", "close": 0.1333605, "volume": 258697.0}, {"date": "2014-07-17", "close": 0.1244698, "volume": 11248.0}, {"date": "2014-07-18", "close": 0.1155791, "volume": 9561.0}, {"date": "2014-07-21", "close": 0.1155791, "volume": 22495.0}, {"date": "2014-07-22", "close": 0.1155791, "volume": 11248.0}, {"date": "2014-07-23", "close": 0.12002445, "volume": 11730.0}, {"date": "2014-07-24", "close": 0.12002445, "volume": 11.0}, {"date": "2014-07-29", "close": 0.12891515, "volume": 86810.0}, {"date": "2014-07-31", "close": 0.1155791, "volume": 112650.0}, {"date": "2014-08-01", "close": 0.1244698, "volume": 4274.0}, {"date": "2014-08-04", "close": 0.1155791, "volume": 7815.0}, {"date": "2014-08-05", "close": 0.1244698, "volume": 21558.0}, {"date": "2014-08-06", "close": 0.1155791, "volume": 22579.0}, {"date": "2014-08-08", "close": 0.11113375, "volume": 27802.0}, {"date": "2014-08-11", "close": 0.11113375, "volume": 731.0}, {"date": "2014-08-12", "close": 0.11113375, "volume": 27705.0}, {"date": "2014-08-13", "close": 0.11113375, "volume": 4009.0}, {"date": "2014-08-14", "close": 0.0977977, "volume": 107344.0}, {"date": "2014-08-15", "close": 0.09335235, "volume": 105048.0}, {"date": "2014-08-18", "close": 0.11113375, "volume": 73110.0}, {"date": "2014-08-21", "close": 0.0977977, "volume": 156850.0}, {"date": "2014-08-22", "close": 0.11113375, "volume": 56239.0}, {"date": "2014-08-25", "close": 0.1066884, "volume": 60943.0}, {"date": "2014-08-26", "close": 0.10224305, "volume": 60824.0}, {"date": "2014-08-27", "close": 0.10224305, "volume": 86607.0}, {"date": "2014-08-28", "close": 0.1066884, "volume": 315819.0}, {"date": "2014-08-29", "close": 0.10224305, "volume": 168716.0}, {"date": "2014-09-01", "close": 0.10224305, "volume": 12654.0}, {"date": "2014-09-02", "close": 0.10224305, "volume": 1912.0}, {"date": "2014-09-03", "close": 0.10224305, "volume": 163092.0}, {"date": "2014-09-04", "close": 0.1066884, "volume": 112477.0}, {"date": "2014-09-05", "close": 0.1066884, "volume": 45431.0}, {"date": "2014-09-08", "close": 0.1066884, "volume": 289487.0}, {"date": "2014-09-09", "close": 0.10224305, "volume": 251214.0}, {"date": "2014-09-10", "close": 0.10224305, "volume": 2250.0}, {"date": "2014-09-11", "close": 0.10224305, "volume": 22495.0}, {"date": "2014-09-12", "close": 0.10224305, "volume": 101913.0}, {"date": "2014-09-15", "close": 0.10224305, "volume": 225136.0}, {"date": "2014-09-16", "close": 0.0977977, "volume": 12519.0}, {"date": "2014-09-18", "close": 0.0977977, "volume": 16872.0}, {"date": "2014-09-19", "close": 0.10224305, "volume": 25956.0}, {"date": "2014-09-23", "close": 0.10224305, "volume": 151844.0}, {"date": "2014-09-24", "close": 0.10224305, "volume": 232398.0}, {"date": "2014-09-25", "close": 0.10224305, "volume": 27620.0}, {"date": "2014-09-26", "close": 0.10224305, "volume": 56239.0}, {"date": "2014-09-29", "close": 0.10224305, "volume": 88308.0}, {"date": "2014-09-30", "close": 0.10224305, "volume": 97034.0}, {"date": "2014-10-01", "close": 0.0977977, "volume": 75360.0}, {"date": "2014-10-03", "close": 0.09335235, "volume": 4162.0}, {"date": "2014-10-09", "close": 0.088907, "volume": 263718.0}, {"date": "2014-10-10", "close": 0.088907, "volume": 78734.0}, {"date": "2014-10-13", "close": 0.09335235, "volume": 79873.0}, {"date": "2014-10-14", "close": 0.09335235, "volume": 10277.0}, {"date": "2014-10-15", "close": 0.088907, "volume": 492465.0}, {"date": "2014-10-17", "close": 0.088907, "volume": 201728.0}, {"date": "2014-10-20", "close": 0.088907, "volume": 2644.0}, {"date": "2014-10-23", "close": 0.0800163, "volume": 462618.0}, {"date": "2014-10-24", "close": 0.07557095, "volume": 9561.0}, {"date": "2014-10-27", "close": 0.07557095, "volume": 134972.0}, {"date": "2014-10-28", "close": 0.0800163, "volume": 104144.0}, {"date": "2014-10-29", "close": 0.0800163, "volume": 267514.0}, {"date": "2014-10-30", "close": 0.08446165, "volume": 34868.0}, {"date": "2014-10-31", "close": 0.08090537, "volume": 146220.0}, {"date": "2014-11-03", "close": 0.0800163, "volume": 112781.0}, {"date": "2014-11-04", "close": 0.07646002, "volume": 39367.0}, {"date": "2014-11-05", "close": 0.07201467, "volume": 32618.0}, {"date": "2014-11-06", "close": 0.0800163, "volume": 61862.0}, {"date": "2014-11-07", "close": 0.0800163, "volume": 37455.0}, {"date": "2014-11-11", "close": 0.07646002, "volume": 167599.0}, {"date": "2014-11-12", "close": 0.07646002, "volume": 57476.0}, {"date": "2014-11-13", "close": 0.07646002, "volume": 254078.0}, {"date": "2014-11-14", "close": 0.07646002, "volume": 106273.0}, {"date": "2014-11-17", "close": 0.0800163, "volume": 133118.0}, {"date": "2014-11-18", "close": 0.0800163, "volume": 112477.0}, {"date": "2014-11-21", "close": 0.0711256, "volume": 65684.0}, {"date": "2014-11-24", "close": 0.0711256, "volume": 199385.0}, {"date": "2014-11-25", "close": 0.06756932, "volume": 287273.0}, {"date": "2014-11-27", "close": 0.06934746, "volume": 11248.0}, {"date": "2014-11-28", "close": 0.06934746, "volume": 22495.0}, {"date": "2014-12-03", "close": 0.0711256, "volume": 4274.0}, {"date": "2014-12-08", "close": 0.0711256, "volume": 17175.0}, {"date": "2014-12-09", "close": 0.0711256, "volume": 123725.0}, {"date": "2014-12-10", "close": 0.06756932, "volume": 56239.0}, {"date": "2014-12-11", "close": 0.0711256, "volume": 17659.0}, {"date": "2014-12-12", "close": 0.0711256, "volume": 79222.0}, {"date": "2014-12-15", "close": 0.06845839, "volume": 67486.0}, {"date": "2014-12-16", "close": 0.06756932, "volume": 97068.0}, {"date": "2014-12-17", "close": 0.0711256, "volume": 56239.0}, {"date": "2014-12-18", "close": 0.06756932, "volume": 47240.0}, {"date": "2014-12-19", "close": 0.06845839, "volume": 123725.0}, {"date": "2014-12-22", "close": 0.06756932, "volume": 26238.0}, {"date": "2014-12-23", "close": 0.06756932, "volume": 2531.0}, {"date": "2014-12-24", "close": 0.06756932, "volume": 25870.0}, {"date": "2015-01-06", "close": 0.0711256, "volume": 1276615.0}, {"date": "2015-01-07", "close": 0.0711256, "volume": 8838588.0}, {"date": "2015-01-08", "close": 0.0711256, "volume": 3973196.0}, {"date": "2015-01-13", "close": 0.07201467, "volume": 55148.0}, {"date": "2015-01-20", "close": 0.0800163, "volume": 44428.0}, {"date": "2015-01-21", "close": 0.0800163, "volume": 6749.0}, {"date": "2015-01-22", "close": 0.07557095, "volume": 21990.0}, {"date": "2015-01-23", "close": 0.0800163, "volume": 45553.0}, {"date": "2015-01-27", "close": 0.0800163, "volume": 101315.0}, {"date": "2015-01-30", "close": 0.07734909, "volume": 217771.0}, {"date": "2015-02-03", "close": 0.07557095, "volume": 53576.0}, {"date": "2015-02-04", "close": 0.07734909, "volume": 34326.0}, {"date": "2015-02-06", "close": 0.07646002, "volume": 67486.0}, {"date": "2015-02-11", "close": 0.07646002, "volume": 49469.0}, {"date": "2015-02-13", "close": 0.07557095, "volume": 17795.0}, {"date": "2015-02-16", "close": 0.0800163, "volume": 186622.0}, {"date": "2015-02-17", "close": 0.08446165, "volume": 8998.0}, {"date": "2015-02-18", "close": 0.08446165, "volume": 16872.0}, {"date": "2015-02-23", "close": 0.08179444, "volume": 11248.0}, {"date": "2015-02-24", "close": 0.08179444, "volume": 120452.0}, {"date": "2015-02-26", "close": 0.08268351, "volume": 112477.0}, {"date": "2015-03-05", "close": 0.08446165, "volume": 86607.0}, {"date": "2015-03-06", "close": 0.08268351, "volume": 2250.0}, {"date": "2015-03-09", "close": 0.08179444, "volume": 7311.0}, {"date": "2015-03-10", "close": 0.08179444, "volume": 2250.0}, {"date": "2015-03-11", "close": 0.08446165, "volume": 1601674.0}, {"date": "2015-03-12", "close": 0.08446165, "volume": 14297.0}, {"date": "2015-03-24", "close": 0.07468188, "volume": 72592.0}, {"date": "2015-03-26", "close": 0.07468188, "volume": 135535.0}, {"date": "2015-03-27", "close": 0.07468188, "volume": 611875.0}, {"date": "2015-04-01", "close": 0.07468188, "volume": 33743.0}, {"date": "2015-04-02", "close": 0.07468188, "volume": 480602.0}, {"date": "2015-04-07", "close": 0.07379281, "volume": 586652.0}, {"date": "2015-04-08", "close": 0.07557095, "volume": 404917.0}, {"date": "2015-04-13", "close": 0.07379281, "volume": 61862.0}, {"date": "2015-04-14", "close": 0.07201467, "volume": 3985.0}, {"date": "2015-04-16", "close": 0.07201467, "volume": 2957.0}, {"date": "2015-04-17", "close": 0.07201467, "volume": 33743.0}, {"date": "2015-04-20", "close": 0.07201467, "volume": 12483.0}, {"date": "2015-04-22", "close": 0.0622349, "volume": 30369.0}, {"date": "2015-04-23", "close": 0.06490211, "volume": 15747.0}, {"date": "2015-04-24", "close": 0.06934746, "volume": 91106.0}, {"date": "2015-05-06", "close": 0.06490211, "volume": 77589.0}, {"date": "2015-05-07", "close": 0.06312397, "volume": 230578.0}, {"date": "2015-05-08", "close": 0.06312397, "volume": 84662.0}, {"date": "2015-05-11", "close": 0.0622349, "volume": 11248.0}, {"date": "2015-05-12", "close": 0.06312397, "volume": 20246.0}, {"date": "2015-05-13", "close": 0.0622349, "volume": 921.0}, {"date": "2015-05-14", "close": 0.0533442, "volume": 23824.0}, {"date": "2015-05-15", "close": 0.05778955, "volume": 120913.0}, {"date": "2015-05-18", "close": 0.05778955, "volume": 48669.0}, {"date": "2015-05-19", "close": 0.05778955, "volume": 48928.0}, {"date": "2015-05-21", "close": 0.05778955, "volume": 112477.0}, {"date": "2015-05-26", "close": 0.05512234, "volume": 70982.0}, {"date": "2015-05-27", "close": 0.05512234, "volume": 112477.0}, {"date": "2015-05-28", "close": 0.05512234, "volume": 10348.0}, {"date": "2015-05-29", "close": 0.05512234, "volume": 37694.0}, {"date": "2015-06-01", "close": 0.05423327, "volume": 56239.0}, {"date": "2015-06-02", "close": 0.0533442, "volume": 277818.0}, {"date": "2015-06-05", "close": 0.04889885, "volume": 17478.0}, {"date": "2015-06-11", "close": 0.04889885, "volume": 11248.0}, {"date": "2015-06-15", "close": 0.0444535, "volume": 64891.0}, {"date": "2015-06-16", "close": 0.0444535, "volume": 481671.0}, {"date": "2015-06-17", "close": 0.0444535, "volume": 206340.0}, {"date": "2015-06-18", "close": 0.0444535, "volume": 22495.0}, {"date": "2015-06-19", "close": 0.0444535, "volume": 74161.0}, {"date": "2015-06-22", "close": 0.0444535, "volume": 67713.0}, {"date": "2015-06-23", "close": 0.0444535, "volume": 35791.0}, {"date": "2015-06-24", "close": 0.04178629, "volume": 1256132.0}, {"date": "2015-06-25", "close": 0.04534257, "volume": 106307.0}, {"date": "2015-06-26", "close": 0.04623164, "volume": 50615.0}, {"date": "2015-06-29", "close": 0.04889885, "volume": 37485.0}, {"date": "2015-06-30", "close": 0.0533442, "volume": 140158.0}, {"date": "2015-07-01", "close": 0.06045676, "volume": 391784.0}, {"date": "2015-07-02", "close": 0.06668025, "volume": 394018.0}, {"date": "2015-07-06", "close": 0.06668025, "volume": 4465.0}, {"date": "2015-07-07", "close": 0.0711256, "volume": 146220.0}, {"date": "2015-07-08", "close": 0.0711256, "volume": 203413.0}, {"date": "2015-07-09", "close": 0.0711256, "volume": 122365.0}, {"date": "2015-07-13", "close": 0.088907, "volume": 2812.0}, {"date": "2015-07-14", "close": 0.0800163, "volume": 33743.0}, {"date": "2015-07-15", "close": 0.07557095, "volume": 314936.0}, {"date": "2015-07-16", "close": 0.07557095, "volume": 5624.0}, {"date": "2015-07-17", "close": 0.0800163, "volume": 121363.0}, {"date": "2015-07-21", "close": 0.0800163, "volume": 120850.0}, {"date": "2015-07-23", "close": 0.07468188, "volume": 74923.0}, {"date": "2015-07-24", "close": 0.0711256, "volume": 341242.0}, {"date": "2015-07-27", "close": 0.0711256, "volume": 70088.0}, {"date": "2015-07-29", "close": 0.06668025, "volume": 253636.0}, {"date": "2015-07-30", "close": 0.11113375, "volume": 1417235.0}, {"date": "2015-07-31", "close": 0.12002445, "volume": 1133216.0}, {"date": "2015-08-03", "close": 0.1333605, "volume": 638212.0}, {"date": "2015-08-04", "close": 0.12891515, "volume": 656312.0}, {"date": "2015-08-05", "close": 0.1155791, "volume": 137990.0}, {"date": "2015-08-06", "close": 0.12002445, "volume": 189374.0}, {"date": "2015-08-07", "close": 0.11113375, "volume": 82896.0}, {"date": "2015-08-10", "close": 0.1155791, "volume": 28119.0}, {"date": "2015-08-11", "close": 0.1066884, "volume": 282754.0}, {"date": "2015-08-12", "close": 0.1066884, "volume": 1782.0}, {"date": "2015-08-17", "close": 0.1066884, "volume": 34998.0}, {"date": "2015-08-18", "close": 0.10224305, "volume": 43097.0}, {"date": "2015-08-20", "close": 0.088907, "volume": 159017.0}, {"date": "2015-08-24", "close": 0.08446165, "volume": 190845.0}, {"date": "2015-08-25", "close": 0.088907, "volume": 85132.0}, {"date": "2015-08-27", "close": 0.09335235, "volume": 91721.0}, {"date": "2015-08-28", "close": 0.0977977, "volume": 56239.0}, {"date": "2015-08-31", "close": 0.09335235, "volume": 87118.0}, {"date": "2015-09-02", "close": 0.0800163, "volume": 71774.0}, {"date": "2015-09-03", "close": 0.0800163, "volume": 18208.0}, {"date": "2015-09-04", "close": 0.08446165, "volume": 23947.0}, {"date": "2015-09-07", "close": 0.08446165, "volume": 5119.0}, {"date": "2015-09-08", "close": 0.088907, "volume": 220575.0}, {"date": "2015-09-09", "close": 0.088907, "volume": 1125.0}, {"date": "2015-09-10", "close": 0.088907, "volume": 57916.0}, {"date": "2015-09-11", "close": 0.0977977, "volume": 179963.0}, {"date": "2015-09-14", "close": 0.09335235, "volume": 284005.0}, {"date": "2015-09-15", "close": 0.088907, "volume": 57363.0}, {"date": "2015-09-16", "close": 0.09068514, "volume": 16872.0}, {"date": "2015-09-17", "close": 0.088907, "volume": 25195.0}, {"date": "2015-09-18", "close": 0.088907, "volume": 135197.0}, {"date": "2015-09-22", "close": 0.09335235, "volume": 176294.0}, {"date": "2015-09-23", "close": 0.09335235, "volume": 200621.0}, {"date": "2015-09-24", "close": 0.09335235, "volume": 67486.0}, {"date": "2015-09-28", "close": 0.0977977, "volume": 10978.0}, {"date": "2015-09-29", "close": 0.09335235, "volume": 281193.0}, {"date": "2015-09-30", "close": 0.0977977, "volume": 16778.0}, {"date": "2015-10-01", "close": 0.0977977, "volume": 33743.0}, {"date": "2015-10-02", "close": 0.10224305, "volume": 28232.0}, {"date": "2015-10-08", "close": 0.0977977, "volume": 60738.0}, {"date": "2015-10-09", "close": 0.0977977, "volume": 5624.0}, {"date": "2015-10-14", "close": 0.1066884, "volume": 80508.0}, {"date": "2015-10-15", "close": 0.1066884, "volume": 59050.0}, {"date": "2015-10-16", "close": 0.1066884, "volume": 332175.0}, {"date": "2015-10-19", "close": 0.1066884, "volume": 242542.0}, {"date": "2015-10-20", "close": 0.1066884, "volume": 48214.0}, {"date": "2015-10-21", "close": 0.11113375, "volume": 434827.0}, {"date": "2015-10-22", "close": 0.11113375, "volume": 56239.0}, {"date": "2015-10-23", "close": 0.13780585, "volume": 17434.0}, {"date": "2015-10-26", "close": 0.16447795, "volume": 1303140.0}, {"date": "2015-10-27", "close": 0.17336865, "volume": 769806.0}, {"date": "2015-10-28", "close": 0.1867047, "volume": 484282.0}, {"date": "2015-10-29", "close": 0.16447795, "volume": 310286.0}, {"date": "2015-10-30", "close": 0.16447795, "volume": 85499.0}, {"date": "2015-11-02", "close": 0.1511419, "volume": 121218.0}, {"date": "2015-11-04", "close": 0.1689233, "volume": 130549.0}, {"date": "2015-11-09", "close": 0.1689233, "volume": 38242.0}, {"date": "2015-11-10", "close": 0.18225935, "volume": 54173.0}, {"date": "2015-11-11", "close": 0.177814, "volume": 96590.0}, {"date": "2015-11-12", "close": 0.1600326, "volume": 37549.0}, {"date": "2015-11-13", "close": 0.177814, "volume": 118101.0}, {"date": "2015-11-16", "close": 0.177814, "volume": 56239.0}, {"date": "2015-11-17", "close": 0.177814, "volume": 6974.0}, {"date": "2015-11-19", "close": 0.1600326, "volume": 11343.0}, {"date": "2015-11-23", "close": 0.1511419, "volume": 104121.0}, {"date": "2015-11-24", "close": 0.1511419, "volume": 77826.0}, {"date": "2015-11-25", "close": 0.1511419, "volume": 48841.0}, {"date": "2015-11-26", "close": 0.1422512, "volume": 243620.0}, {"date": "2015-11-27", "close": 0.14669655, "volume": 56239.0}, {"date": "2015-11-30", "close": 0.1511419, "volume": 114498.0}, {"date": "2015-12-01", "close": 0.15558725, "volume": 44991.0}, {"date": "2015-12-02", "close": 0.1511419, "volume": 3937.0}, {"date": "2015-12-03", "close": 0.1511419, "volume": 95976.0}, {"date": "2015-12-04", "close": 0.1511419, "volume": 12854.0}, {"date": "2015-12-08", "close": 0.1511419, "volume": 157468.0}, {"date": "2015-12-09", "close": 0.14669655, "volume": 59552.0}, {"date": "2015-12-10", "close": 0.1422512, "volume": 336086.0}, {"date": "2015-12-14", "close": 0.1244698, "volume": 146524.0}, {"date": "2015-12-15", "close": 0.1066884, "volume": 297283.0}, {"date": "2015-12-17", "close": 0.12002445, "volume": 39180.0}, {"date": "2015-12-18", "close": 0.1333605, "volume": 56239.0}, {"date": "2015-12-21", "close": 0.1333605, "volume": 91706.0}, {"date": "2015-12-22", "close": 0.12891515, "volume": 16158.0}, {"date": "2015-12-23", "close": 0.12891515, "volume": 23002.0}, {"date": "2015-12-31", "close": 0.1244698, "volume": 32013.0}, {"date": "2016-01-04", "close": 0.12891515, "volume": 5802.0}, {"date": "2016-01-05", "close": 0.1333605, "volume": 61550.0}, {"date": "2016-01-06", "close": 0.1333605, "volume": 14810.0}, {"date": "2016-01-07", "close": 0.1333605, "volume": 5624.0}, {"date": "2016-01-08", "close": 0.12891515, "volume": 106676.0}, {"date": "2016-01-11", "close": 0.1244698, "volume": 121101.0}, {"date": "2016-01-13", "close": 0.12002445, "volume": 67486.0}, {"date": "2016-01-14", "close": 0.1155791, "volume": 98108.0}, {"date": "2016-01-15", "close": 0.1155791, "volume": 46866.0}, {"date": "2016-01-18", "close": 0.1155791, "volume": 89970.0}, {"date": "2016-01-19", "close": 0.1155791, "volume": 84358.0}, {"date": "2016-01-20", "close": 0.11113375, "volume": 89982.0}, {"date": "2016-01-21", "close": 0.1066884, "volume": 267784.0}, {"date": "2016-01-22", "close": 0.10224305, "volume": 37701.0}, {"date": "2016-01-25", "close": 0.10224305, "volume": 152048.0}, {"date": "2016-01-28", "close": 0.12002445, "volume": 120969.0}, {"date": "2016-02-01", "close": 0.1333605, "volume": 67977.0}, {"date": "2016-02-02", "close": 0.1511419, "volume": 139628.0}, {"date": "2016-02-04", "close": 0.1511419, "volume": 67486.0}, {"date": "2016-02-08", "close": 0.1511419, "volume": 63345.0}, {"date": "2016-02-09", "close": 0.1511419, "volume": 44991.0}, {"date": "2016-02-10", "close": 0.12891515, "volume": 61862.0}, {"date": "2016-02-15", "close": 0.1511419, "volume": 16872.0}, {"date": "2016-02-16", "close": 0.14669655, "volume": 103274.0}, {"date": "2016-02-17", "close": 0.1422512, "volume": 106150.0}, {"date": "2016-02-22", "close": 0.14669655, "volume": 33743.0}, {"date": "2016-02-29", "close": 0.14669655, "volume": 5399.0}, {"date": "2016-03-01", "close": 0.14669655, "volume": 23568.0}, {"date": "2016-03-02", "close": 0.1600326, "volume": 131598.0}, {"date": "2016-03-03", "close": 0.14669655, "volume": 37117.0}, {"date": "2016-03-04", "close": 0.17336865, "volume": 27163.0}, {"date": "2016-03-07", "close": 0.19115005, "volume": 226033.0}, {"date": "2016-03-08", "close": 0.19115005, "volume": 155632.0}, {"date": "2016-03-09", "close": 0.19115005, "volume": 56239.0}, {"date": "2016-03-10", "close": 0.2133768, "volume": 122735.0}, {"date": "2016-03-11", "close": 0.2133768, "volume": 157468.0}, {"date": "2016-03-14", "close": 0.2044861, "volume": 52864.0}, {"date": "2016-03-15", "close": 0.20004075, "volume": 96587.0}, {"date": "2016-03-16", "close": 0.2133768, "volume": 21300.0}, {"date": "2016-03-17", "close": 0.20004075, "volume": 201725.0}, {"date": "2016-03-18", "close": 0.20004075, "volume": 8607.0}, {"date": "2016-03-21", "close": 0.18225935, "volume": 86089.0}, {"date": "2016-03-22", "close": 0.18225935, "volume": 39491.0}, {"date": "2016-03-23", "close": 0.19115005, "volume": 408462.0}, {"date": "2016-03-29", "close": 0.20004075, "volume": 26869.0}, {"date": "2016-03-30", "close": 0.20004075, "volume": 13748.0}, {"date": "2016-04-05", "close": 0.18225935, "volume": 17360.0}, {"date": "2016-04-06", "close": 0.2044861, "volume": 221116.0}, {"date": "2016-04-07", "close": 0.2044861, "volume": 97651.0}, {"date": "2016-04-11", "close": 0.20004075, "volume": 92416.0}, {"date": "2016-04-12", "close": 0.20004075, "volume": 56239.0}, {"date": "2016-04-14", "close": 0.1955954, "volume": 337069.0}, {"date": "2016-04-15", "close": 0.2133768, "volume": 312124.0}, {"date": "2016-04-18", "close": 0.1867047, "volume": 235835.0}, {"date": "2016-04-19", "close": 0.20004075, "volume": 138634.0}, {"date": "2016-04-20", "close": 0.2044861, "volume": 11248.0}, {"date": "2016-04-21", "close": 0.2311582, "volume": 330051.0}, {"date": "2016-04-22", "close": 0.2489396, "volume": 627190.0}, {"date": "2016-04-26", "close": 0.2578303, "volume": 39007.0}, {"date": "2016-04-28", "close": 0.2311582, "volume": 182775.0}, {"date": "2016-04-29", "close": 0.2311582, "volume": 201446.0}, {"date": "2016-05-02", "close": 0.2400489, "volume": 258697.0}, {"date": "2016-05-03", "close": 0.2311582, "volume": 89982.0}, {"date": "2016-05-04", "close": 0.24449425, "volume": 115296.0}, {"date": "2016-05-05", "close": 0.2578303, "volume": 407057.0}, {"date": "2016-05-06", "close": 0.2489396, "volume": 177231.0}, {"date": "2016-05-09", "close": 0.23560355, "volume": 98819.0}, {"date": "2016-05-10", "close": 0.23560355, "volume": 13497.0}, {"date": "2016-05-12", "close": 0.23560355, "volume": 110445.0}, {"date": "2016-05-13", "close": 0.2578303, "volume": 87732.0}, {"date": "2016-05-18", "close": 0.2400489, "volume": 264176.0}, {"date": "2016-05-19", "close": 0.25338495, "volume": 1443100.0}, {"date": "2016-05-20", "close": 0.26227565, "volume": 838475.0}, {"date": "2016-05-23", "close": 0.2845024, "volume": 475318.0}, {"date": "2016-05-24", "close": 0.27116635, "volume": 101407.0}, {"date": "2016-05-25", "close": 0.3022838, "volume": 207244.0}, {"date": "2016-05-26", "close": 0.2933931, "volume": 382422.0}, {"date": "2016-05-27", "close": 0.266721, "volume": 132951.0}, {"date": "2016-05-30", "close": 0.27116635, "volume": 84655.0}, {"date": "2016-05-31", "close": 0.2845024, "volume": 157468.0}, {"date": "2016-06-01", "close": 0.2845024, "volume": 35149.0}, {"date": "2016-06-02", "close": 0.28005705, "volume": 38242.0}, {"date": "2016-06-03", "close": 0.28183519, "volume": 182946.0}, {"date": "2016-06-06", "close": 0.28005705, "volume": 110641.0}, {"date": "2016-06-07", "close": 0.2756117, "volume": 16770.0}, {"date": "2016-06-08", "close": 0.266721, "volume": 58781.0}, {"date": "2016-06-09", "close": 0.266721, "volume": 81.0}, {"date": "2016-06-10", "close": 0.266721, "volume": 173202.0}, {"date": "2016-06-14", "close": 0.266721, "volume": 307885.0}, {"date": "2016-06-15", "close": 0.26227565, "volume": 31747.0}, {"date": "2016-06-16", "close": 0.2578303, "volume": 183581.0}, {"date": "2016-06-17", "close": 0.2489396, "volume": 282936.0}, {"date": "2016-06-20", "close": 0.2489396, "volume": 99767.0}, {"date": "2016-06-21", "close": 0.23560355, "volume": 456769.0}, {"date": "2016-06-22", "close": 0.23560355, "volume": 169097.0}, {"date": "2016-06-23", "close": 0.2489396, "volume": 15184.0}, {"date": "2016-06-24", "close": 0.24449425, "volume": 172910.0}, {"date": "2016-06-27", "close": 0.2400489, "volume": 124554.0}, {"date": "2016-06-28", "close": 0.24449425, "volume": 41969.0}, {"date": "2016-06-29", "close": 0.24449425, "volume": 155334.0}, {"date": "2016-06-30", "close": 0.2578303, "volume": 265008.0}, {"date": "2016-07-01", "close": 0.2578303, "volume": 351556.0}, {"date": "2016-07-04", "close": 0.25338495, "volume": 186256.0}, {"date": "2016-07-05", "close": 0.2578303, "volume": 43610.0}, {"date": "2016-07-06", "close": 0.2400489, "volume": 255098.0}, {"date": "2016-07-07", "close": 0.23560355, "volume": 64931.0}, {"date": "2016-07-08", "close": 0.22671285, "volume": 313620.0}, {"date": "2016-07-11", "close": 0.2222675, "volume": 194117.0}, {"date": "2016-07-12", "close": 0.2222675, "volume": 127921.0}, {"date": "2016-07-13", "close": 0.23560355, "volume": 118434.0}, {"date": "2016-07-14", "close": 0.23560355, "volume": 22495.0}, {"date": "2016-07-15", "close": 0.23560355, "volume": 54401.0}, {"date": "2016-07-20", "close": 0.2400489, "volume": 35262.0}, {"date": "2016-07-21", "close": 0.2578303, "volume": 268524.0}, {"date": "2016-07-22", "close": 0.2400489, "volume": 81490.0}, {"date": "2016-07-25", "close": 0.266721, "volume": 378140.0}, {"date": "2016-07-26", "close": 0.266721, "volume": 31789.0}, {"date": "2016-07-27", "close": 0.24449425, "volume": 103132.0}, {"date": "2016-07-28", "close": 0.2400489, "volume": 77011.0}, {"date": "2016-08-01", "close": 0.2400489, "volume": 235104.0}, {"date": "2016-08-02", "close": 0.22671285, "volume": 78449.0}, {"date": "2016-08-03", "close": 0.24449425, "volume": 22495.0}, {"date": "2016-08-04", "close": 0.2400489, "volume": 81546.0}, {"date": "2016-08-05", "close": 0.2578303, "volume": 230676.0}, {"date": "2016-08-08", "close": 0.2578303, "volume": 187064.0}, {"date": "2016-08-09", "close": 0.2578303, "volume": 91961.0}, {"date": "2016-08-10", "close": 0.2578303, "volume": 105896.0}, {"date": "2016-08-11", "close": 0.2489396, "volume": 27074.0}, {"date": "2016-08-12", "close": 0.2400489, "volume": 301344.0}, {"date": "2016-08-15", "close": 0.25338495, "volume": 310152.0}, {"date": "2016-08-16", "close": 0.25338495, "volume": 222384.0}, {"date": "2016-08-17", "close": 0.26227565, "volume": 342456.0}, {"date": "2016-08-18", "close": 0.27116635, "volume": 283745.0}, {"date": "2016-08-19", "close": 0.2845024, "volume": 145478.0}, {"date": "2016-08-22", "close": 0.28894775, "volume": 234617.0}, {"date": "2016-08-23", "close": 0.28005705, "volume": 112464.0}, {"date": "2016-08-24", "close": 0.266721, "volume": 72340.0}, {"date": "2016-08-25", "close": 0.266721, "volume": 76520.0}, {"date": "2016-08-26", "close": 0.266721, "volume": 36908.0}, {"date": "2016-08-30", "close": 0.3467373, "volume": 1302753.0}, {"date": "2016-08-31", "close": 0.4000815, "volume": 1827120.0}, {"date": "2016-09-01", "close": 0.4089722, "volume": 2083722.0}, {"date": "2016-09-02", "close": 0.355628, "volume": 944133.0}, {"date": "2016-09-05", "close": 0.355628, "volume": 320761.0}, {"date": "2016-09-06", "close": 0.42230825, "volume": 602525.0}, {"date": "2016-09-07", "close": 0.43119895, "volume": 748890.0}, {"date": "2016-09-08", "close": 0.444535, "volume": 1390676.0}, {"date": "2016-09-09", "close": 0.4356443, "volume": 970640.0}, {"date": "2016-09-12", "close": 0.43119895, "volume": 329364.0}, {"date": "2016-09-13", "close": 0.444535, "volume": 951531.0}, {"date": "2016-09-14", "close": 0.4356443, "volume": 811866.0}, {"date": "2016-09-15", "close": 0.4712071, "volume": 1018933.0}, {"date": "2016-09-16", "close": 0.5156606, "volume": 513901.0}, {"date": "2016-09-19", "close": 0.5245513, "volume": 707392.0}, {"date": "2016-09-20", "close": 0.49343385, "volume": 1903611.0}, {"date": "2016-09-21", "close": 0.52010595, "volume": 464115.0}, {"date": "2016-09-22", "close": 0.46676175, "volume": 430317.0}, {"date": "2016-09-23", "close": 0.4623164, "volume": 337184.0}, {"date": "2016-09-26", "close": 0.48454315, "volume": 301850.0}, {"date": "2016-09-27", "close": 0.4889885, "volume": 443075.0}, {"date": "2016-09-28", "close": 0.4889885, "volume": 581369.0}, {"date": "2016-09-29", "close": 0.52899665, "volume": 558236.0}, {"date": "2016-09-30", "close": 0.533442, "volume": 1022035.0}, {"date": "2016-10-03", "close": 0.53788735, "volume": 226041.0}, {"date": "2016-10-04", "close": 0.5423327, "volume": 411106.0}, {"date": "2016-10-05", "close": 0.5512234, "volume": 816706.0}, {"date": "2016-10-06", "close": 0.54677805, "volume": 247237.0}, {"date": "2016-10-07", "close": 0.533442, "volume": 121338.0}, {"date": "2016-10-10", "close": 0.533442, "volume": 321752.0}, {"date": "2016-10-11", "close": 0.53788735, "volume": 941916.0}, {"date": "2016-10-12", "close": 0.63568505, "volume": 1564139.0}, {"date": "2016-10-13", "close": 0.6401304, "volume": 1013904.0}, {"date": "2016-10-14", "close": 0.72459205, "volume": 4944918.0}, {"date": "2016-10-17", "close": 0.72459205, "volume": 858377.0}, {"date": "2016-10-18", "close": 0.66235715, "volume": 512690.0}, {"date": "2016-10-19", "close": 0.68013855, "volume": 452123.0}, {"date": "2016-10-20", "close": 0.6668025, "volume": 493430.0}, {"date": "2016-10-21", "close": 0.62679435, "volume": 815835.0}, {"date": "2016-10-24", "close": 0.5867862, "volume": 524556.0}, {"date": "2016-10-25", "close": 0.622349, "volume": 1368493.0}, {"date": "2016-10-26", "close": 0.6312397, "volume": 131467.0}, {"date": "2016-10-27", "close": 0.60012225, "volume": 734081.0}, {"date": "2016-10-28", "close": 0.5956769, "volume": 391788.0}, {"date": "2016-10-31", "close": 0.64457575, "volume": 822819.0}, {"date": "2016-11-01", "close": 0.6401304, "volume": 1021782.0}, {"date": "2016-11-02", "close": 0.63568505, "volume": 327573.0}, {"date": "2016-11-03", "close": 0.61790365, "volume": 388707.0}, {"date": "2016-11-04", "close": 0.6312397, "volume": 536095.0}, {"date": "2016-11-07", "close": 0.6312397, "volume": 216686.0}, {"date": "2016-11-08", "close": 0.622349, "volume": 437928.0}, {"date": "2016-11-09", "close": 0.6045676, "volume": 779443.0}, {"date": "2016-11-10", "close": 0.6934746, "volume": 1088578.0}, {"date": "2016-11-11", "close": 0.6668025, "volume": 352971.0}, {"date": "2016-11-14", "close": 0.6668025, "volume": 140388.0}, {"date": "2016-11-15", "close": 0.6134583, "volume": 352850.0}, {"date": "2016-11-16", "close": 0.56455945, "volume": 283725.0}, {"date": "2016-11-17", "close": 0.59123155, "volume": 249505.0}, {"date": "2016-11-18", "close": 0.59123155, "volume": 190632.0}, {"date": "2016-11-21", "close": 0.58234085, "volume": 79512.0}, {"date": "2016-11-22", "close": 0.5512234, "volume": 204644.0}, {"date": "2016-11-23", "close": 0.5423327, "volume": 360312.0}, {"date": "2016-11-24", "close": 0.5778955, "volume": 259009.0}, {"date": "2016-11-25", "close": 0.622349, "volume": 334616.0}, {"date": "2016-11-28", "close": 0.622349, "volume": 139865.0}, {"date": "2016-11-29", "close": 0.6312397, "volume": 1202138.0}, {"date": "2016-11-30", "close": 0.58234085, "volume": 2477374.0}, {"date": "2016-12-01", "close": 0.59123155, "volume": 192971.0}, {"date": "2016-12-02", "close": 0.58234085, "volume": 811978.0}, {"date": "2016-12-05", "close": 0.5778955, "volume": 24692.0}, {"date": "2016-12-06", "close": 0.5690048, "volume": 83420.0}, {"date": "2016-12-07", "close": 0.56455945, "volume": 106527.0}, {"date": "2016-12-08", "close": 0.5867862, "volume": 453949.0}, {"date": "2016-12-12", "close": 0.55566875, "volume": 252283.0}, {"date": "2016-12-14", "close": 0.5423327, "volume": 142531.0}, {"date": "2016-12-15", "close": 0.54677805, "volume": 168555.0}, {"date": "2016-12-16", "close": 0.5067699, "volume": 312462.0}, {"date": "2016-12-19", "close": 0.4889885, "volume": 775314.0}, {"date": "2016-12-20", "close": 0.4623164, "volume": 1171330.0}, {"date": "2016-12-21", "close": 0.46676175, "volume": 154641.0}, {"date": "2016-12-22", "close": 0.4534257, "volume": 808985.0}, {"date": "2016-12-23", "close": 0.4623164, "volume": 28432.0}, {"date": "2016-12-28", "close": 0.4623164, "volume": 1125.0}, {"date": "2016-12-29", "close": 0.4889885, "volume": 106850.0}, {"date": "2016-12-30", "close": 0.4623164, "volume": 8998.0}, {"date": "2017-01-03", "close": 0.4712071, "volume": 8542.0}, {"date": "2017-01-04", "close": 0.4712071, "volume": 18536.0}, {"date": "2017-01-05", "close": 0.4712071, "volume": 101927.0}, {"date": "2017-01-06", "close": 0.4623164, "volume": 79146.0}, {"date": "2017-01-09", "close": 0.4534257, "volume": 396735.0}, {"date": "2017-01-10", "close": 0.4178629, "volume": 3255239.0}, {"date": "2017-01-11", "close": 0.41341755, "volume": 202301.0}, {"date": "2017-01-12", "close": 0.4089722, "volume": 55114.0}, {"date": "2017-01-13", "close": 0.4000815, "volume": 118374.0}, {"date": "2017-01-16", "close": 0.4000815, "volume": 52794.0}, {"date": "2017-01-17", "close": 0.4356443, "volume": 123762.0}, {"date": "2017-01-19", "close": 0.43119895, "volume": 14725.0}, {"date": "2017-01-20", "close": 0.43119895, "volume": 80445.0}, {"date": "2017-01-23", "close": 0.43119895, "volume": 56239.0}, {"date": "2017-01-25", "close": 0.44008965, "volume": 29369.0}, {"date": "2017-01-27", "close": 0.444535, "volume": 86914.0}, {"date": "2017-01-30", "close": 0.444535, "volume": 151061.0}, {"date": "2017-01-31", "close": 0.4356443, "volume": 95893.0}, {"date": "2017-02-01", "close": 0.444535, "volume": 812629.0}, {"date": "2017-02-02", "close": 0.44008965, "volume": 815166.0}, {"date": "2017-02-03", "close": 0.44008965, "volume": 30107.0}, {"date": "2017-02-06", "close": 0.44008965, "volume": 18569.0}, {"date": "2017-02-07", "close": 0.42230825, "volume": 67343.0}, {"date": "2017-02-08", "close": 0.4178629, "volume": 110899.0}, {"date": "2017-02-09", "close": 0.38674545, "volume": 115975.0}, {"date": "2017-02-10", "close": 0.37785475, "volume": 185431.0}, {"date": "2017-02-13", "close": 0.39563615, "volume": 262934.0}, {"date": "2017-02-14", "close": 0.3645187, "volume": 268649.0}, {"date": "2017-02-15", "close": 0.3645187, "volume": 175060.0}, {"date": "2017-02-16", "close": 0.4089722, "volume": 207872.0}, {"date": "2017-02-17", "close": 0.4089722, "volume": 297718.0}, {"date": "2017-02-20", "close": 0.4356443, "volume": 158448.0}, {"date": "2017-02-21", "close": 0.444535, "volume": 233831.0}, {"date": "2017-02-22", "close": 0.444535, "volume": 88533.0}, {"date": "2017-02-23", "close": 0.444535, "volume": 320331.0}, {"date": "2017-02-24", "close": 0.44008965, "volume": 30218.0}, {"date": "2017-02-27", "close": 0.44008965, "volume": 40797.0}, {"date": "2017-02-28", "close": 0.44008965, "volume": 113980.0}, {"date": "2017-03-01", "close": 0.4267536, "volume": 33706.0}, {"date": "2017-03-02", "close": 0.42230825, "volume": 22567.0}, {"date": "2017-03-03", "close": 0.4267536, "volume": 18209.0}, {"date": "2017-03-07", "close": 0.4089722, "volume": 10987.0}, {"date": "2017-03-08", "close": 0.4000815, "volume": 34727.0}, {"date": "2017-03-09", "close": 0.4000815, "volume": 57691.0}, {"date": "2017-03-10", "close": 0.3911908, "volume": 40304.0}, {"date": "2017-03-13", "close": 0.3645187, "volume": 21445.0}, {"date": "2017-03-14", "close": 0.3645187, "volume": 124670.0}, {"date": "2017-03-15", "close": 0.355628, "volume": 77609.0}, {"date": "2017-03-16", "close": 0.355628, "volume": 373947.0}, {"date": "2017-03-17", "close": 0.3645187, "volume": 275700.0}, {"date": "2017-03-20", "close": 0.355628, "volume": 419483.0}, {"date": "2017-03-21", "close": 0.3467373, "volume": 541413.0}, {"date": "2017-03-22", "close": 0.3467373, "volume": 503531.0}, {"date": "2017-03-23", "close": 0.355628, "volume": 486678.0}, {"date": "2017-03-24", "close": 0.3645187, "volume": 118168.0}, {"date": "2017-03-27", "close": 0.355628, "volume": 60738.0}, {"date": "2017-03-28", "close": 0.3378466, "volume": 141993.0}, {"date": "2017-03-29", "close": 0.355628, "volume": 60290.0}, {"date": "2017-03-30", "close": 0.3734094, "volume": 221466.0}, {"date": "2017-03-31", "close": 0.4089722, "volume": 73196.0}, {"date": "2017-04-04", "close": 0.3734094, "volume": 77523.0}, {"date": "2017-04-05", "close": 0.4178629, "volume": 825021.0}, {"date": "2017-04-07", "close": 0.4178629, "volume": 703119.0}, {"date": "2017-04-10", "close": 0.39563615, "volume": 161547.0}, {"date": "2017-04-11", "close": 0.3911908, "volume": 9439.0}, {"date": "2017-04-12", "close": 0.355628, "volume": 345918.0}, {"date": "2017-04-13", "close": 0.3734094, "volume": 28119.0}, {"date": "2017-04-18", "close": 0.3467373, "volume": 745820.0}, {"date": "2017-04-19", "close": 0.3467373, "volume": 20262.0}, {"date": "2017-04-20", "close": 0.3734094, "volume": 13497.0}, {"date": "2017-04-24", "close": 0.355628, "volume": 22495.0}, {"date": "2017-04-26", "close": 0.3467373, "volume": 8436.0}, {"date": "2017-04-27", "close": 0.3467373, "volume": 20724.0}, {"date": "2017-04-28", "close": 0.3378466, "volume": 149230.0}, {"date": "2017-05-01", "close": 0.3111745, "volume": 242613.0}, {"date": "2017-05-02", "close": 0.3111745, "volume": 7873.0}, {"date": "2017-05-04", "close": 0.2933931, "volume": 124850.0}, {"date": "2017-05-05", "close": 0.2933931, "volume": 163127.0}, {"date": "2017-05-09", "close": 0.30672915, "volume": 38149.0}, {"date": "2017-05-10", "close": 0.2933931, "volume": 263915.0}, {"date": "2017-05-11", "close": 0.2933931, "volume": 11248.0}, {"date": "2017-05-12", "close": 0.3111745, "volume": 57393.0}, {"date": "2017-05-15", "close": 0.3111745, "volume": 4470.0}, {"date": "2017-05-16", "close": 0.3111745, "volume": 682022.0}, {"date": "2017-05-17", "close": 0.3200652, "volume": 15614.0}, {"date": "2017-05-18", "close": 0.3200652, "volume": 5624.0}, {"date": "2017-05-24", "close": 0.3111745, "volume": 17178.0}, {"date": "2017-05-25", "close": 0.31561985, "volume": 84786.0}, {"date": "2017-05-29", "close": 0.3022838, "volume": 72225.0}, {"date": "2017-05-30", "close": 0.3200652, "volume": 284648.0}, {"date": "2017-05-31", "close": 0.3111745, "volume": 241826.0}, {"date": "2017-06-02", "close": 0.3200652, "volume": 699663.0}, {"date": "2017-06-05", "close": 0.3289559, "volume": 11248.0}, {"date": "2017-06-06", "close": 0.3200652, "volume": 89464.0}, {"date": "2017-06-08", "close": 0.3111745, "volume": 108034.0}, {"date": "2017-06-09", "close": 0.2933931, "volume": 269704.0}, {"date": "2017-06-13", "close": 0.2933931, "volume": 216777.0}, {"date": "2017-06-14", "close": 0.2933931, "volume": 10685.0}, {"date": "2017-06-15", "close": 0.2933931, "volume": 9977.0}, {"date": "2017-06-16", "close": 0.2933931, "volume": 353136.0}, {"date": "2017-06-19", "close": 0.3200652, "volume": 11538.0}, {"date": "2017-06-20", "close": 0.31561985, "volume": 7498.0}, {"date": "2017-06-21", "close": 0.2933931, "volume": 105701.0}, {"date": "2017-06-22", "close": 0.2933931, "volume": 65001.0}, {"date": "2017-06-23", "close": 0.2933931, "volume": 59201.0}, {"date": "2017-06-26", "close": 0.26227565, "volume": 196755.0}, {"date": "2017-06-27", "close": 0.28894775, "volume": 114582.0}, {"date": "2017-06-28", "close": 0.3111745, "volume": 31644.0}, {"date": "2017-06-30", "close": 0.29783845, "volume": 33941.0}, {"date": "2017-07-03", "close": 0.3111745, "volume": 6456.0}, {"date": "2017-07-04", "close": 0.2933931, "volume": 206197.0}, {"date": "2017-07-05", "close": 0.29783845, "volume": 2812.0}, {"date": "2017-07-06", "close": 0.29783845, "volume": 736.0}, {"date": "2017-07-07", "close": 0.3022838, "volume": 11248.0}, {"date": "2017-07-10", "close": 0.29783845, "volume": 31545.0}, {"date": "2017-07-11", "close": 0.2933931, "volume": 44715.0}, {"date": "2017-07-12", "close": 0.2933931, "volume": 13232.0}, {"date": "2017-07-13", "close": 0.29783845, "volume": 162906.0}, {"date": "2017-07-14", "close": 0.29783845, "volume": 22495.0}, {"date": "2017-07-17", "close": 0.2933931, "volume": 151619.0}, {"date": "2017-07-18", "close": 0.2933931, "volume": 44991.0}, {"date": "2017-07-20", "close": 0.3111745, "volume": 146850.0}, {"date": "2017-07-21", "close": 0.3111745, "volume": 5624.0}, {"date": "2017-07-24", "close": 0.32451055, "volume": 184239.0}, {"date": "2017-07-25", "close": 0.3289559, "volume": 100894.0}, {"date": "2017-07-26", "close": 0.3289559, "volume": 227110.0}, {"date": "2017-07-27", "close": 0.33073404, "volume": 232075.0}, {"date": "2017-07-28", "close": 0.33340125, "volume": 110866.0}, {"date": "2017-07-31", "close": 0.33340125, "volume": 67486.0}, {"date": "2017-08-01", "close": 0.33073404, "volume": 108176.0}, {"date": "2017-08-02", "close": 0.3289559, "volume": 87071.0}, {"date": "2017-08-03", "close": 0.34229195, "volume": 76018.0}, {"date": "2017-08-04", "close": 0.3378466, "volume": 247749.0}, {"date": "2017-08-07", "close": 0.3378466, "volume": 1726631.0}, {"date": "2017-08-08", "close": 0.33340125, "volume": 214974.0}, {"date": "2017-08-09", "close": 0.33340125, "volume": 12023.0}, {"date": "2017-08-10", "close": 0.33340125, "volume": 87015.0}, {"date": "2017-08-11", "close": 0.3289559, "volume": 180935.0}, {"date": "2017-08-14", "close": 0.33340125, "volume": 194637.0}, {"date": "2017-08-15", "close": 0.33340125, "volume": 1800.0}, {"date": "2017-08-16", "close": 0.3289559, "volume": 33238.0}, {"date": "2017-08-17", "close": 0.3378466, "volume": 135469.0}, {"date": "2017-08-18", "close": 0.3378466, "volume": 1467826.0}, {"date": "2017-08-21", "close": 0.3378466, "volume": 292398.0}, {"date": "2017-08-22", "close": 0.33340125, "volume": 41480.0}, {"date": "2017-08-23", "close": 0.3378466, "volume": 79715.0}, {"date": "2017-08-24", "close": 0.3378466, "volume": 125862.0}, {"date": "2017-08-25", "close": 0.3378466, "volume": 33743.0}, {"date": "2017-08-28", "close": 0.3378466, "volume": 60049.0}, {"date": "2017-08-29", "close": 0.3378466, "volume": 189585.0}, {"date": "2017-08-30", "close": 0.3378466, "volume": 196638.0}, {"date": "2017-08-31", "close": 0.3289559, "volume": 36409.0}, {"date": "2017-09-01", "close": 0.32451055, "volume": 54551.0}, {"date": "2017-09-04", "close": 0.32451055, "volume": 225419.0}, {"date": "2017-09-05", "close": 0.31561985, "volume": 154319.0}, {"date": "2017-09-06", "close": 0.31561985, "volume": 774766.0}, {"date": "2017-09-07", "close": 0.3200652, "volume": 57111.0}, {"date": "2017-09-08", "close": 0.31561985, "volume": 235316.0}, {"date": "2017-09-11", "close": 0.3200652, "volume": 367464.0}, {"date": "2017-09-12", "close": 0.3289559, "volume": 83008.0}, {"date": "2017-09-13", "close": 0.3645187, "volume": 270838.0}, {"date": "2017-09-14", "close": 0.36007335, "volume": 165789.0}, {"date": "2017-09-15", "close": 0.3734094, "volume": 22191.0}, {"date": "2017-09-18", "close": 0.3645187, "volume": 60723.0}, {"date": "2017-09-19", "close": 0.3645187, "volume": 37355.0}, {"date": "2017-09-20", "close": 0.36896405, "volume": 41534.0}, {"date": "2017-09-21", "close": 0.36896405, "volume": 22898.0}, {"date": "2017-09-22", "close": 0.36007335, "volume": 192464.0}, {"date": "2017-09-25", "close": 0.3467373, "volume": 74063.0}, {"date": "2017-09-26", "close": 0.35118265, "volume": 66981.0}, {"date": "2017-09-27", "close": 0.35118265, "volume": 194141.0}, {"date": "2017-09-28", "close": 0.34229195, "volume": 445935.0}, {"date": "2017-09-29", "close": 0.355628, "volume": 83244.0}, {"date": "2017-10-02", "close": 0.34229195, "volume": 5949.0}, {"date": "2017-10-03", "close": 0.3378466, "volume": 9456.0}, {"date": "2017-10-04", "close": 0.35118265, "volume": 144932.0}, {"date": "2017-10-06", "close": 0.3467373, "volume": 225278.0}, {"date": "2017-10-09", "close": 0.355628, "volume": 72998.0}, {"date": "2017-10-10", "close": 0.355628, "volume": 49025.0}, {"date": "2017-10-11", "close": 0.3467373, "volume": 149173.0}, {"date": "2017-10-12", "close": 0.34229195, "volume": 81611.0}, {"date": "2017-10-13", "close": 0.35118265, "volume": 112477.0}, {"date": "2017-10-16", "close": 0.3467373, "volume": 252137.0}, {"date": "2017-10-17", "close": 0.4000815, "volume": 1513587.0}, {"date": "2017-10-18", "close": 0.4267536, "volume": 590409.0}, {"date": "2017-10-19", "close": 0.4889885, "volume": 906151.0}, {"date": "2017-10-20", "close": 0.4623164, "volume": 840761.0}, {"date": "2017-10-23", "close": 0.4800978, "volume": 1004678.0}, {"date": "2017-10-24", "close": 0.4889885, "volume": 970782.0}, {"date": "2017-10-25", "close": 0.444535, "volume": 123589.0}, {"date": "2017-10-26", "close": 0.44898035, "volume": 130118.0}, {"date": "2017-10-27", "close": 0.444535, "volume": 114733.0}, {"date": "2017-10-30", "close": 0.444535, "volume": 82402.0}, {"date": "2017-10-31", "close": 0.444535, "volume": 63113.0}, {"date": "2017-11-01", "close": 0.4534257, "volume": 115245.0}, {"date": "2017-11-02", "close": 0.444535, "volume": 204654.0}, {"date": "2017-11-03", "close": 0.44008965, "volume": 257784.0}, {"date": "2017-11-06", "close": 0.4089722, "volume": 146338.0}, {"date": "2017-11-07", "close": 0.4089722, "volume": 24978.0}, {"date": "2017-11-08", "close": 0.4089722, "volume": 97890.0}, {"date": "2017-11-09", "close": 0.42230825, "volume": 28285.0}, {"date": "2017-11-10", "close": 0.42230825, "volume": 38608.0}, {"date": "2017-11-13", "close": 0.4178629, "volume": 15199.0}, {"date": "2017-11-14", "close": 0.4267536, "volume": 1348027.0}, {"date": "2017-11-15", "close": 0.4356443, "volume": 570305.0}, {"date": "2017-11-16", "close": 0.4534257, "volume": 352585.0}, {"date": "2017-11-17", "close": 0.4534257, "volume": 72558.0}, {"date": "2017-11-20", "close": 0.4623164, "volume": 216958.0}, {"date": "2017-11-21", "close": 0.4800978, "volume": 20145.0}, {"date": "2017-11-22", "close": 0.47565245, "volume": 8946.0}, {"date": "2017-11-23", "close": 0.4712071, "volume": 44991.0}, {"date": "2017-11-24", "close": 0.4712071, "volume": 133092.0}, {"date": "2017-11-27", "close": 0.4800978, "volume": 258967.0}, {"date": "2017-11-29", "close": 0.533442, "volume": 334949.0}, {"date": "2017-11-30", "close": 0.52899665, "volume": 591970.0}, {"date": "2017-12-01", "close": 0.5245513, "volume": 154620.0}, {"date": "2017-12-04", "close": 0.533442, "volume": 279088.0}, {"date": "2017-12-05", "close": 0.533442, "volume": 282.0}, {"date": "2017-12-06", "close": 0.4889885, "volume": 31121.0}, {"date": "2017-12-07", "close": 0.4978792, "volume": 100743.0}, {"date": "2017-12-08", "close": 0.5156606, "volume": 280076.0}, {"date": "2017-12-11", "close": 0.52899665, "volume": 43635.0}, {"date": "2017-12-12", "close": 0.5690048, "volume": 1089842.0}, {"date": "2017-12-13", "close": 0.5956769, "volume": 1740756.0}, {"date": "2017-12-14", "close": 0.6401304, "volume": 1509131.0}, {"date": "2017-12-15", "close": 0.6045676, "volume": 370162.0}, {"date": "2017-12-18", "close": 0.622349, "volume": 263368.0}, {"date": "2017-12-19", "close": 0.5867862, "volume": 345014.0}, {"date": "2017-12-20", "close": 0.6134583, "volume": 18654.0}, {"date": "2017-12-21", "close": 0.6134583, "volume": 25476.0}, {"date": "2017-12-22", "close": 0.6045676, "volume": 196799.0}, {"date": "2017-12-27", "close": 0.6045676, "volume": 197663.0}, {"date": "2017-12-28", "close": 0.6045676, "volume": 133445.0}, {"date": "2017-12-29", "close": 0.5867862, "volume": 11248.0}, {"date": "2018-01-02", "close": 0.58234085, "volume": 10631.0}, {"date": "2018-01-03", "close": 0.59123155, "volume": 188961.0}, {"date": "2018-01-04", "close": 0.58234085, "volume": 73461.0}, {"date": "2018-01-05", "close": 0.5867862, "volume": 174585.0}, {"date": "2018-01-08", "close": 0.5867862, "volume": 338033.0}, {"date": "2018-01-09", "close": 0.5690048, "volume": 634854.0}, {"date": "2018-01-10", "close": 0.5690048, "volume": 162487.0}, {"date": "2018-01-11", "close": 0.58234085, "volume": 123699.0}, {"date": "2018-01-12", "close": 0.58234085, "volume": 62333.0}, {"date": "2018-01-15", "close": 0.5956769, "volume": 311427.0}, {"date": "2018-01-16", "close": 0.622349, "volume": 380873.0}, {"date": "2018-01-17", "close": 0.6134583, "volume": 306003.0}, {"date": "2018-01-18", "close": 0.622349, "volume": 131887.0}, {"date": "2018-01-19", "close": 0.6045676, "volume": 133492.0}, {"date": "2018-01-22", "close": 0.59123155, "volume": 20958.0}, {"date": "2018-01-23", "close": 0.5867862, "volume": 9514.0}, {"date": "2018-01-24", "close": 0.5601141, "volume": 454290.0}, {"date": "2018-01-25", "close": 0.60012225, "volume": 386065.0}, {"date": "2018-01-29", "close": 0.5690048, "volume": 327907.0}, {"date": "2018-01-30", "close": 0.58234085, "volume": 161282.0}, {"date": "2018-01-31", "close": 0.58234085, "volume": 224391.0}, {"date": "2018-02-01", "close": 0.6045676, "volume": 361921.0}, {"date": "2018-02-02", "close": 0.61790365, "volume": 269507.0}, {"date": "2018-02-05", "close": 0.622349, "volume": 233137.0}, {"date": "2018-02-06", "close": 0.6134583, "volume": 89317.0}, {"date": "2018-02-07", "close": 0.622349, "volume": 498231.0}, {"date": "2018-02-08", "close": 0.6134583, "volume": 11257.0}, {"date": "2018-02-09", "close": 0.5778955, "volume": 82265.0}, {"date": "2018-02-12", "close": 0.5690048, "volume": 132654.0}, {"date": "2018-02-13", "close": 0.5690048, "volume": 49366.0}, {"date": "2018-02-14", "close": 0.5690048, "volume": 12389.0}, {"date": "2018-02-15", "close": 0.5778955, "volume": 1755.0}, {"date": "2018-02-16", "close": 0.6134583, "volume": 310922.0}, {"date": "2018-02-19", "close": 0.6134583, "volume": 3198.0}, {"date": "2018-02-20", "close": 0.6045676, "volume": 62166.0}, {"date": "2018-02-21", "close": 0.59123155, "volume": 21485.0}, {"date": "2018-02-22", "close": 0.59123155, "volume": 86427.0}, {"date": "2018-02-26", "close": 0.63568505, "volume": 498368.0}, {"date": "2018-02-27", "close": 0.6134583, "volume": 427223.0}, {"date": "2018-02-28", "close": 0.622349, "volume": 115045.0}, {"date": "2018-03-01", "close": 0.6134583, "volume": 113499.0}, {"date": "2018-03-02", "close": 0.622349, "volume": 216707.0}, {"date": "2018-03-05", "close": 0.66235715, "volume": 1038909.0}, {"date": "2018-03-06", "close": 0.6756932, "volume": 1044235.0}, {"date": "2018-03-07", "close": 0.6845839, "volume": 113468.0}, {"date": "2018-03-08", "close": 0.6668025, "volume": 47658.0}, {"date": "2018-03-09", "close": 0.6668025, "volume": 104968.0}, {"date": "2018-03-12", "close": 0.6579118, "volume": 87248.0}, {"date": "2018-03-13", "close": 0.5956769, "volume": 113865.0}, {"date": "2018-03-14", "close": 0.6490211, "volume": 137233.0}, {"date": "2018-03-15", "close": 0.63568505, "volume": 4859.0}, {"date": "2018-03-16", "close": 0.6312397, "volume": 9068586.0}, {"date": "2018-03-19", "close": 0.6490211, "volume": 87662.0}, {"date": "2018-03-20", "close": 0.64457575, "volume": 16927.0}, {"date": "2018-03-21", "close": 0.63568505, "volume": 3440340.0}, {"date": "2018-03-22", "close": 0.6401304, "volume": 2312903.0}, {"date": "2018-03-23", "close": 0.62679435, "volume": 302810.0}, {"date": "2018-03-27", "close": 0.6490211, "volume": 441068.0}, {"date": "2018-03-28", "close": 0.63568505, "volume": 281.0}, {"date": "2018-04-03", "close": 0.622349, "volume": 139266.0}, {"date": "2018-04-04", "close": 0.622349, "volume": 89499.0}, {"date": "2018-04-06", "close": 0.6312397, "volume": 101812.0}, {"date": "2018-04-09", "close": 0.622349, "volume": 175093.0}, {"date": "2018-04-10", "close": 0.6401304, "volume": 84831.0}, {"date": "2018-04-11", "close": 0.64457575, "volume": 147953.0}, {"date": "2018-04-12", "close": 0.622349, "volume": 85045.0}, {"date": "2018-04-13", "close": 0.622349, "volume": 135911.0}, {"date": "2018-04-16", "close": 0.61790365, "volume": 10739.0}, {"date": "2018-04-17", "close": 0.60901295, "volume": 92110.0}, {"date": "2018-04-18", "close": 0.5867862, "volume": 46174.0}, {"date": "2018-04-19", "close": 0.60901295, "volume": 231194.0}, {"date": "2018-04-20", "close": 0.61790365, "volume": 25266.0}, {"date": "2018-04-23", "close": 0.622349, "volume": 90291.0}, {"date": "2018-04-24", "close": 0.6134583, "volume": 115978.0}, {"date": "2018-04-26", "close": 0.6134583, "volume": 399757.0}, {"date": "2018-04-27", "close": 0.622349, "volume": 85875.0}, {"date": "2018-04-30", "close": 0.6134583, "volume": 156948.0}, {"date": "2018-05-01", "close": 0.6134583, "volume": 25885.0}, {"date": "2018-05-02", "close": 0.6134583, "volume": 126112.0}, {"date": "2018-05-03", "close": 0.5956769, "volume": 52379.0}, {"date": "2018-05-04", "close": 0.5512234, "volume": 764394.0}, {"date": "2018-05-07", "close": 0.5690048, "volume": 147172.0}, {"date": "2018-05-08", "close": 0.5778955, "volume": 25147.0}, {"date": "2018-05-09", "close": 0.5690048, "volume": 46423.0}, {"date": "2018-05-10", "close": 0.5690048, "volume": 52451.0}, {"date": "2018-05-11", "close": 0.5690048, "volume": 14576.0}, {"date": "2018-05-14", "close": 0.5778955, "volume": 240534.0}, {"date": "2018-05-15", "close": 0.5778955, "volume": 142237.0}, {"date": "2018-05-16", "close": 0.59123155, "volume": 18390.0}, {"date": "2018-05-17", "close": 0.5867862, "volume": 593879.0}, {"date": "2018-05-18", "close": 0.6045676, "volume": 114686.0}, {"date": "2018-05-21", "close": 0.6045676, "volume": 35778.0}, {"date": "2018-05-22", "close": 0.6045676, "volume": 58341.0}, {"date": "2018-05-23", "close": 0.6045676, "volume": 68062.0}, {"date": "2018-05-24", "close": 0.60901295, "volume": 43301.0}, {"date": "2018-05-25", "close": 0.5956769, "volume": 13479.0}, {"date": "2018-05-28", "close": 0.5867862, "volume": 74030.0}, {"date": "2018-05-29", "close": 0.5867862, "volume": 82629.0}, {"date": "2018-05-30", "close": 0.59123155, "volume": 18705.0}, {"date": "2018-05-31", "close": 0.6134583, "volume": 60878.0}, {"date": "2018-06-01", "close": 0.64457575, "volume": 163048.0}, {"date": "2018-06-04", "close": 0.6490211, "volume": 148816.0}, {"date": "2018-06-05", "close": 0.64457575, "volume": 532697.0}, {"date": "2018-06-06", "close": 0.65346645, "volume": 37012.0}, {"date": "2018-06-07", "close": 0.6401304, "volume": 45500.0}, {"date": "2018-06-08", "close": 0.6312397, "volume": 54212.0}, {"date": "2018-06-12", "close": 0.67124785, "volume": 1448602.0}, {"date": "2018-06-13", "close": 0.66235715, "volume": 325959.0}, {"date": "2018-06-14", "close": 0.6668025, "volume": 191515.0}, {"date": "2018-06-15", "close": 0.6579118, "volume": 150308.0}, {"date": "2018-06-18", "close": 0.66235715, "volume": 364629.0}, {"date": "2018-06-19", "close": 0.70681065, "volume": 904748.0}, {"date": "2018-06-20", "close": 0.70681065, "volume": 273082.0}, {"date": "2018-06-21", "close": 0.711256, "volume": 377552.0}, {"date": "2018-06-22", "close": 0.7468188, "volume": 195625.0}, {"date": "2018-06-25", "close": 0.76904555, "volume": 386135.0}, {"date": "2018-06-26", "close": 0.76904555, "volume": 228998.0}, {"date": "2018-06-27", "close": 0.77793625, "volume": 361406.0}, {"date": "2018-06-28", "close": 0.76904555, "volume": 128444.0}, {"date": "2018-06-29", "close": 0.7734909, "volume": 190208.0}, {"date": "2018-07-02", "close": 0.76904555, "volume": 191844.0}, {"date": "2018-07-03", "close": 0.7379281, "volume": 9645394.0}, {"date": "2018-07-04", "close": 0.7468188, "volume": 253064.0}, {"date": "2018-07-05", "close": 0.74237345, "volume": 494085.0}, {"date": "2018-07-06", "close": 0.7468188, "volume": 128602.0}, {"date": "2018-07-09", "close": 0.7379281, "volume": 133283.0}, {"date": "2018-07-10", "close": 0.7290374, "volume": 155023.0}, {"date": "2018-07-11", "close": 0.71570135, "volume": 289425.0}, {"date": "2018-07-12", "close": 0.7201467, "volume": 92041.0}, {"date": "2018-07-13", "close": 0.71570135, "volume": 439294.0}, {"date": "2018-07-16", "close": 0.711256, "volume": 121917.0}, {"date": "2018-07-17", "close": 0.71570135, "volume": 79594.0}, {"date": "2018-07-18", "close": 0.7290374, "volume": 326417.0}, {"date": "2018-07-19", "close": 0.74237345, "volume": 127585.0}, {"date": "2018-07-20", "close": 0.7557095, "volume": 298287.0}, {"date": "2018-07-23", "close": 0.7379281, "volume": 200927.0}, {"date": "2018-07-24", "close": 0.7290374, "volume": 200941.0}, {"date": "2018-07-25", "close": 0.74237345, "volume": 71042.0}, {"date": "2018-07-26", "close": 0.74237345, "volume": 280633.0}, {"date": "2018-07-27", "close": 0.7468188, "volume": 77429.0}, {"date": "2018-07-30", "close": 0.7646002, "volume": 168084.0}, {"date": "2018-07-31", "close": 0.7646002, "volume": 127595.0}, {"date": "2018-08-01", "close": 0.74237345, "volume": 339028.0}, {"date": "2018-08-02", "close": 0.7379281, "volume": 409412.0}, {"date": "2018-08-03", "close": 0.7290374, "volume": 325720.0}, {"date": "2018-08-06", "close": 0.76015485, "volume": 143442.0}, {"date": "2018-08-07", "close": 0.7823816, "volume": 236593.0}, {"date": "2018-08-08", "close": 0.7912723, "volume": 340203.0}, {"date": "2018-08-09", "close": 0.800163, "volume": 2666083.0}, {"date": "2018-08-10", "close": 0.80460835, "volume": 111163.0}, {"date": "2018-08-13", "close": 0.79571765, "volume": 210730.0}, {"date": "2018-08-14", "close": 0.7557095, "volume": 114481.0}, {"date": "2018-08-15", "close": 0.7290374, "volume": 204480.0}, {"date": "2018-08-16", "close": 0.75126415, "volume": 147167.0}, {"date": "2018-08-17", "close": 0.74237345, "volume": 22094.0}, {"date": "2018-08-20", "close": 0.7557095, "volume": 87284.0}, {"date": "2018-08-21", "close": 0.74415159, "volume": 16882.0}, {"date": "2018-08-22", "close": 0.7379281, "volume": 24685.0}, {"date": "2018-08-23", "close": 0.74237345, "volume": 5301.0}, {"date": "2018-08-24", "close": 0.7290374, "volume": 19295.0}, {"date": "2018-08-27", "close": 0.7912723, "volume": 342674.0}, {"date": "2018-08-28", "close": 0.7823816, "volume": 38080.0}, {"date": "2018-08-29", "close": 0.7823816, "volume": 87653.0}, {"date": "2018-08-30", "close": 0.8090537, "volume": 11091.0}, {"date": "2018-08-31", "close": 0.800163, "volume": 153062.0}, {"date": "2018-09-03", "close": 0.7646002, "volume": 63469.0}, {"date": "2018-09-04", "close": 0.7734909, "volume": 34262.0}, {"date": "2018-09-05", "close": 0.76904555, "volume": 5965474.0}, {"date": "2018-09-06", "close": 0.800163, "volume": 1818074.0}, {"date": "2018-09-07", "close": 0.79571765, "volume": 32690.0}, {"date": "2018-09-10", "close": 0.7912723, "volume": 8494.0}, {"date": "2018-09-11", "close": 0.7734909, "volume": 130812.0}, {"date": "2018-09-12", "close": 0.7734909, "volume": 38914.0}, {"date": "2018-09-13", "close": 0.7734909, "volume": 114191.0}, {"date": "2018-09-14", "close": 0.7823816, "volume": 432163.0}, {"date": "2018-09-17", "close": 0.800163, "volume": 34132389.0}, {"date": "2018-09-18", "close": 0.7646002, "volume": 109075.0}, {"date": "2018-09-19", "close": 0.7557095, "volume": 403464.0}, {"date": "2018-09-20", "close": 0.7823816, "volume": 139088.0}, {"date": "2018-09-21", "close": 0.76015485, "volume": 54443.0}, {"date": "2018-09-24", "close": 0.76015485, "volume": 169747.0}, {"date": "2018-09-25", "close": 0.7646002, "volume": 145585.0}, {"date": "2018-09-26", "close": 0.7734909, "volume": 187839.0}, {"date": "2018-09-27", "close": 0.7646002, "volume": 231329.0}, {"date": "2018-09-28", "close": 0.7823816, "volume": 108963.0}, {"date": "2018-10-01", "close": 0.80460835, "volume": 133768.0}, {"date": "2018-10-02", "close": 0.800163, "volume": 111337.0}, {"date": "2018-10-03", "close": 0.8179444, "volume": 104470.0}, {"date": "2018-10-04", "close": 0.8357258, "volume": 434916.0}, {"date": "2018-10-05", "close": 0.88907, "volume": 286665.0}, {"date": "2018-10-08", "close": 0.88907, "volume": 132021.0}, {"date": "2018-10-09", "close": 0.8801793, "volume": 456194.0}, {"date": "2018-10-10", "close": 0.87573395, "volume": 190734.0}, {"date": "2018-10-11", "close": 0.8446165, "volume": 271894.0}, {"date": "2018-10-12", "close": 0.86684325, "volume": 455298.0}, {"date": "2018-10-15", "close": 0.8357258, "volume": 220965.0}, {"date": "2018-10-16", "close": 0.8357258, "volume": 21857.0}, {"date": "2018-10-17", "close": 0.8357258, "volume": 963318.0}, {"date": "2018-10-18", "close": 0.8357258, "volume": 188659.0}, {"date": "2018-10-19", "close": 0.8446165, "volume": 181764.0}, {"date": "2018-10-22", "close": 0.84017115, "volume": 167277.0}, {"date": "2018-10-23", "close": 0.84017115, "volume": 305195.0}, {"date": "2018-10-24", "close": 0.800163, "volume": 409983.0}, {"date": "2018-10-25", "close": 0.75126415, "volume": 175874.0}, {"date": "2018-10-26", "close": 0.72459205, "volume": 178871.0}, {"date": "2018-10-29", "close": 0.7201467, "volume": 83444.0}, {"date": "2018-10-30", "close": 0.7201467, "volume": 397995.0}, {"date": "2018-10-31", "close": 0.7290374, "volume": 207638.0}, {"date": "2018-11-01", "close": 0.7734909, "volume": 463465.0}, {"date": "2018-11-02", "close": 0.8179444, "volume": 312000.0}, {"date": "2018-11-05", "close": 0.83128045, "volume": 170413.0}, {"date": "2018-11-06", "close": 0.83128045, "volume": 481760.0}, {"date": "2018-11-07", "close": 0.8535072, "volume": 145675.0}, {"date": "2018-11-08", "close": 0.8357258, "volume": 166687.0}, {"date": "2018-11-09", "close": 0.83128045, "volume": 138725.0}, {"date": "2018-11-12", "close": 0.81349905, "volume": 312720.0}, {"date": "2018-11-13", "close": 0.800163, "volume": 28690.0}, {"date": "2018-11-14", "close": 0.7734909, "volume": 108438.0}, {"date": "2018-11-15", "close": 0.7557095, "volume": 79552.0}, {"date": "2018-11-16", "close": 0.7379281, "volume": 164526.0}, {"date": "2018-11-19", "close": 0.87573395, "volume": 3659236.0}, {"date": "2018-11-20", "close": 0.91129675, "volume": 1025546.0}, {"date": "2018-11-21", "close": 0.91129675, "volume": 169830.0}, {"date": "2018-11-22", "close": 0.8979607, "volume": 235769.0}, {"date": "2018-11-23", "close": 0.8801793, "volume": 505800.0}, {"date": "2018-11-26", "close": 0.8801793, "volume": 17691040.0}, {"date": "2018-11-27", "close": 0.8712886, "volume": 698627.0}, {"date": "2018-11-28", "close": 0.8623979, "volume": 1320271.0}, {"date": "2018-11-29", "close": 0.87573395, "volume": 708697.0}, {"date": "2018-11-30", "close": 0.88907, "volume": 826178.0}, {"date": "2018-12-03", "close": 0.88907, "volume": 184260.0}, {"date": "2018-12-04", "close": 0.88907, "volume": 99433.0}, {"date": "2018-12-05", "close": 0.88462465, "volume": 220429.0}, {"date": "2018-12-06", "close": 0.88907, "volume": 2290304.0}, {"date": "2018-12-07", "close": 0.8801793, "volume": 128856.0}, {"date": "2018-12-10", "close": 0.86684325, "volume": 138145.0}, {"date": "2018-12-11", "close": 0.8712886, "volume": 1358776.0}, {"date": "2018-12-12", "close": 0.88907, "volume": 2234280.0}, {"date": "2018-12-13", "close": 0.93796885, "volume": 554217.0}, {"date": "2018-12-14", "close": 0.9246328, "volume": 286121.0}, {"date": "2018-12-17", "close": 0.9335235, "volume": 503212.0}, {"date": "2018-12-18", "close": 0.92907815, "volume": 236011.0}, {"date": "2018-12-19", "close": 0.9246328, "volume": 179961.0}, {"date": "2018-12-20", "close": 0.88462465, "volume": 182966.0}, {"date": "2018-12-21", "close": 0.88462465, "volume": 447797.0}, {"date": "2018-12-24", "close": 0.88907, "volume": 132225.0}, {"date": "2018-12-27", "close": 0.8801793, "volume": 1324160.0}, {"date": "2018-12-28", "close": 0.88907, "volume": 20235.0}, {"date": "2018-12-31", "close": 0.88907, "volume": 49134.0}, {"date": "2019-01-02", "close": 0.9068514, "volume": 66383.0}, {"date": "2019-01-03", "close": 0.92018745, "volume": 124827.0}, {"date": "2019-01-04", "close": 0.8979607, "volume": 27785.0}, {"date": "2019-01-07", "close": 0.9068514, "volume": 5067.0}, {"date": "2019-01-08", "close": 0.91129675, "volume": 16993.0}, {"date": "2019-01-09", "close": 0.9068514, "volume": 7608.0}, {"date": "2019-01-10", "close": 0.89351535, "volume": 65150.0}, {"date": "2019-01-11", "close": 0.90240605, "volume": 186030.0}, {"date": "2019-01-14", "close": 0.88462465, "volume": 3375913.0}, {"date": "2019-01-15", "close": 0.84906185, "volume": 1098011.0}, {"date": "2019-01-16", "close": 0.8535072, "volume": 816635.0}, {"date": "2019-01-17", "close": 0.84906185, "volume": 621868.0}, {"date": "2019-01-18", "close": 0.84906185, "volume": 5761182.0}, {"date": "2019-01-21", "close": 0.8446165, "volume": 1515626.0}, {"date": "2019-01-22", "close": 0.8446165, "volume": 3490977.0}, {"date": "2019-01-23", "close": 0.84906185, "volume": 62560.0}, {"date": "2019-01-24", "close": 0.8535072, "volume": 183180.0}, {"date": "2019-01-25", "close": 0.82238975, "volume": 202960.0}, {"date": "2019-01-29", "close": 0.83128045, "volume": 22410.0}, {"date": "2019-01-30", "close": 0.8357258, "volume": 87381.0}, {"date": "2019-01-31", "close": 0.84906185, "volume": 242287.0}, {"date": "2019-02-01", "close": 0.83128045, "volume": 228945.0}, {"date": "2019-02-04", "close": 0.8535072, "volume": 211445.0}, {"date": "2019-02-05", "close": 0.84906185, "volume": 450785.0}, {"date": "2019-02-06", "close": 0.86684325, "volume": 200779.0}, {"date": "2019-02-07", "close": 0.9601956, "volume": 4808552.0}, {"date": "2019-02-08", "close": 0.9424142, "volume": 401439.0}, {"date": "2019-02-11", "close": 0.9601956, "volume": 886179.0}, {"date": "2019-02-12", "close": 0.98242235, "volume": 1543570.0}, {"date": "2019-02-13", "close": 0.9957584, "volume": 5241763.0}, {"date": "2019-02-14", "close": 1.0046491, "volume": 411824.0}, {"date": "2019-02-15", "close": 0.9690863, "volume": 259484.0}, {"date": "2019-02-18", "close": 0.99131305, "volume": 313909.0}, {"date": "2019-02-19", "close": 0.98242235, "volume": 271546.0}, {"date": "2019-02-20", "close": 1.04465725, "volume": 703954.0}, {"date": "2019-02-21", "close": 1.05354795, "volume": 461977.0}, {"date": "2019-02-22", "close": 1.0313212, "volume": 970705.0}, {"date": "2019-02-25", "close": 1.0402119, "volume": 702649.0}, {"date": "2019-02-26", "close": 1.0757747, "volume": 1047628.0}, {"date": "2019-02-27", "close": 1.066884, "volume": 957088.0}, {"date": "2019-02-28", "close": 1.066884, "volume": 738123.0}, {"date": "2019-03-01", "close": 1.1113375, "volume": 3253257.0}, {"date": "2019-03-04", "close": 1.16912705, "volume": 1609298.0}, {"date": "2019-03-05", "close": 1.16023635, "volume": 257696.0}, {"date": "2019-03-06", "close": 1.1291189, "volume": 402037.0}, {"date": "2019-03-07", "close": 1.0935561, "volume": 61558.0}, {"date": "2019-03-08", "close": 1.08022005, "volume": 2302202.0}, {"date": "2019-03-11", "close": 1.066884, "volume": 858377.0}, {"date": "2019-03-12", "close": 1.08911075, "volume": 142125.0}, {"date": "2019-03-13", "close": 1.1113375, "volume": 3600218.0}, {"date": "2019-03-14", "close": 1.1291189, "volume": 147745.0}, {"date": "2019-03-15", "close": 1.11578285, "volume": 110941.0}, {"date": "2019-03-18", "close": 1.1380096, "volume": 150056.0}, {"date": "2019-03-19", "close": 1.1291189, "volume": 5964096.0}, {"date": "2019-03-20", "close": 1.0757747, "volume": 233313.0}, {"date": "2019-03-21", "close": 1.08911075, "volume": 44344.0}, {"date": "2019-03-22", "close": 1.0846654, "volume": 336263.0}, {"date": "2019-03-25", "close": 1.03576655, "volume": 849974.0}, {"date": "2019-03-26", "close": 1.0135398, "volume": 186874.0}, {"date": "2019-03-27", "close": 1.0402119, "volume": 1504726.0}, {"date": "2019-03-28", "close": 1.0402119, "volume": 22074.0}, {"date": "2019-03-29", "close": 1.0313212, "volume": 286411.0}, {"date": "2019-04-01", "close": 1.00020375, "volume": 120633.0}, {"date": "2019-04-02", "close": 1.02687585, "volume": 204711.0}, {"date": "2019-04-03", "close": 1.00020375, "volume": 228519.0}, {"date": "2019-04-04", "close": 0.9957584, "volume": 2711035.0}, {"date": "2019-04-05", "close": 0.977977, "volume": 992136.0}, {"date": "2019-04-08", "close": 1.0402119, "volume": 244318.0}, {"date": "2019-04-09", "close": 1.0224305, "volume": 1067477.0}, {"date": "2019-04-10", "close": 1.0402119, "volume": 295916.0}, {"date": "2019-04-11", "close": 1.0224305, "volume": 621986.0}, {"date": "2019-04-12", "close": 1.06243865, "volume": 175739.0}, {"date": "2019-04-15", "close": 1.0402119, "volume": 250711.0}, {"date": "2019-04-16", "close": 1.0402119, "volume": 91132.0}, {"date": "2019-04-17", "close": 1.01798515, "volume": 157697.0}, {"date": "2019-04-18", "close": 1.0491026, "volume": 736301.0}, {"date": "2019-04-23", "close": 1.0935561, "volume": 174571.0}, {"date": "2019-04-24", "close": 1.10689215, "volume": 126960.0}, {"date": "2019-04-26", "close": 1.10689215, "volume": 61774.0}, {"date": "2019-04-29", "close": 1.1113375, "volume": 473818.0}, {"date": "2019-04-30", "close": 1.1735724, "volume": 3521456.0}, {"date": "2019-05-01", "close": 1.1735724, "volume": 127809.0}, {"date": "2019-05-02", "close": 1.1824631, "volume": 415757.0}, {"date": "2019-05-03", "close": 1.2180259, "volume": 720490.0}, {"date": "2019-05-06", "close": 1.22247125, "volume": 489104.0}, {"date": "2019-05-07", "close": 1.22247125, "volume": 283880.0}, {"date": "2019-05-08", "close": 1.18690845, "volume": 156134.0}, {"date": "2019-05-09", "close": 1.2269166, "volume": 273006.0}, {"date": "2019-05-10", "close": 1.2802608, "volume": 221134.0}, {"date": "2019-05-13", "close": 1.2713701, "volume": 154180.0}, {"date": "2019-05-14", "close": 1.2624794, "volume": 94394.0}, {"date": "2019-05-15", "close": 1.2713701, "volume": 66743.0}, {"date": "2019-05-16", "close": 1.2713701, "volume": 150359.0}, {"date": "2019-05-17", "close": 1.26692475, "volume": 2406734.0}, {"date": "2019-05-20", "close": 1.2713701, "volume": 396941.0}, {"date": "2019-05-21", "close": 1.2713701, "volume": 141865.0}, {"date": "2019-05-22", "close": 1.28470615, "volume": 429322.0}, {"date": "2019-05-23", "close": 1.32026895, "volume": 840932.0}, {"date": "2019-05-24", "close": 1.2980422, "volume": 366153.0}, {"date": "2019-05-27", "close": 1.3069329, "volume": 170161.0}, {"date": "2019-05-28", "close": 1.2980422, "volume": 1758489.0}, {"date": "2019-05-29", "close": 1.2713701, "volume": 2411119.0}, {"date": "2019-05-30", "close": 1.23136195, "volume": 1754141.0}, {"date": "2019-05-31", "close": 1.18690845, "volume": 315030.0}, {"date": "2019-06-03", "close": 1.1380096, "volume": 483406.0}, {"date": "2019-06-04", "close": 1.2091352, "volume": 653503.0}, {"date": "2019-06-05", "close": 1.22247125, "volume": 1203445.0}, {"date": "2019-06-06", "close": 1.22247125, "volume": 6590627.0}, {"date": "2019-06-07", "close": 1.2358073, "volume": 126259.0}, {"date": "2019-06-11", "close": 1.24025265, "volume": 197992.0}, {"date": "2019-06-12", "close": 1.244698, "volume": 196219.0}, {"date": "2019-06-13", "close": 1.21358055, "volume": 1458567.0}, {"date": "2019-06-14", "close": 1.17801775, "volume": 1455806.0}, {"date": "2019-06-17", "close": 1.17801775, "volume": 160965.0}, {"date": "2019-06-18", "close": 1.19579915, "volume": 105198.0}, {"date": "2019-06-19", "close": 1.2091352, "volume": 5856063.0}, {"date": "2019-06-20", "close": 1.2002445, "volume": 214824.0}, {"date": "2019-06-21", "close": 1.244698, "volume": 218768.0}, {"date": "2019-06-24", "close": 1.23136195, "volume": 177204.0}, {"date": "2019-06-25", "close": 1.2535887, "volume": 456655.0}, {"date": "2019-06-26", "close": 1.24914335, "volume": 151503.0}, {"date": "2019-06-27", "close": 1.244698, "volume": 54707.0}, {"date": "2019-06-28", "close": 1.26692475, "volume": 323874.0}, {"date": "2019-07-01", "close": 1.31137825, "volume": 364647.0}, {"date": "2019-07-02", "close": 1.27581545, "volume": 223450.0}, {"date": "2019-07-03", "close": 1.2891515, "volume": 476643.0}, {"date": "2019-07-04", "close": 1.2624794, "volume": 316325.0}, {"date": "2019-07-05", "close": 1.24914335, "volume": 6016189.0}, {"date": "2019-07-08", "close": 1.28470615, "volume": 290832.0}, {"date": "2019-07-09", "close": 1.30248755, "volume": 96508.0}, {"date": "2019-07-10", "close": 1.2713701, "volume": 55411.0}, {"date": "2019-07-11", "close": 1.3158236, "volume": 200463.0}, {"date": "2019-07-12", "close": 1.3247143, "volume": 1218875.0}, {"date": "2019-07-15", "close": 1.33805035, "volume": 321188.0}, {"date": "2019-07-16", "close": 1.33805035, "volume": 369536.0}, {"date": "2019-07-17", "close": 1.32915965, "volume": 58767.0}, {"date": "2019-07-18", "close": 1.36472245, "volume": 817778.0}, {"date": "2019-07-19", "close": 1.32026895, "volume": 318580.0}, {"date": "2019-07-22", "close": 1.244698, "volume": 776978.0}, {"date": "2019-07-23", "close": 1.2091352, "volume": 2865953.0}, {"date": "2019-07-24", "close": 1.23136195, "volume": 135773.0}, {"date": "2019-07-25", "close": 1.17801775, "volume": 599349.0}, {"date": "2019-07-26", "close": 1.1380096, "volume": 603678.0}, {"date": "2019-07-29", "close": 1.1913538, "volume": 4270249.0}, {"date": "2019-07-30", "close": 1.1646817, "volume": 938766.0}, {"date": "2019-07-31", "close": 1.2091352, "volume": 1002775.0}, {"date": "2019-08-01", "close": 1.1824631, "volume": 1757087.0}, {"date": "2019-08-02", "close": 1.16912705, "volume": 161046.0}, {"date": "2019-08-05", "close": 1.13356425, "volume": 680570.0}, {"date": "2019-08-06", "close": 1.10689215, "volume": 1996634.0}, {"date": "2019-08-07", "close": 1.2891515, "volume": 2260949.0}, {"date": "2019-08-08", "close": 1.30248755, "volume": 1754952.0}, {"date": "2019-08-09", "close": 1.2980422, "volume": 534998.0}, {"date": "2019-08-12", "close": 1.2980422, "volume": 165915.0}, {"date": "2019-08-13", "close": 1.29359685, "volume": 500709.0}, {"date": "2019-08-14", "close": 1.2980422, "volume": 275607.0}, {"date": "2019-08-15", "close": 1.26692475, "volume": 266051.0}, {"date": "2019-08-16", "close": 1.24914335, "volume": 270792.0}, {"date": "2019-08-19", "close": 1.26692475, "volume": 8732999.0}, {"date": "2019-08-20", "close": 1.2802608, "volume": 142055.0}, {"date": "2019-08-21", "close": 1.3158236, "volume": 1757818.0}, {"date": "2019-08-22", "close": 1.2891515, "volume": 331896.0}, {"date": "2019-08-23", "close": 1.2802608, "volume": 388713.0}, {"date": "2019-08-26", "close": 1.2802608, "volume": 89799.0}, {"date": "2019-08-27", "close": 1.2713701, "volume": 52775.0}, {"date": "2019-08-28", "close": 1.2802608, "volume": 43414.0}, {"date": "2019-08-29", "close": 1.23136195, "volume": 165715.0}, {"date": "2019-08-30", "close": 1.244698, "volume": 3301171.0}, {"date": "2019-09-02", "close": 1.2713701, "volume": 190082.0}, {"date": "2019-09-03", "close": 1.2713701, "volume": 158356.0}, {"date": "2019-09-04", "close": 1.27581545, "volume": 122134.0}, {"date": "2019-09-05", "close": 1.2891515, "volume": 175932.0}, {"date": "2019-09-06", "close": 1.24914335, "volume": 596809.0}, {"date": "2019-09-09", "close": 1.22247125, "volume": 409149.0}, {"date": "2019-09-10", "close": 1.24025265, "volume": 761997.0}, {"date": "2019-09-11", "close": 1.27581545, "volume": 150674.0}, {"date": "2019-09-12", "close": 1.2713701, "volume": 167593.0}, {"date": "2019-09-13", "close": 1.244698, "volume": 263953.0}, {"date": "2019-09-16", "close": 1.25803405, "volume": 458183.0}, {"date": "2019-09-17", "close": 1.2713701, "volume": 240955.0}, {"date": "2019-09-18", "close": 1.2535887, "volume": 287797.0}, {"date": "2019-09-19", "close": 1.25803405, "volume": 281163.0}, {"date": "2019-09-20", "close": 1.26692475, "volume": 449245.0}, {"date": "2019-09-23", "close": 1.2802608, "volume": 685343.0}, {"date": "2019-09-24", "close": 1.2891515, "volume": 242453.0}, {"date": "2019-09-25", "close": 1.2980422, "volume": 785159.0}, {"date": "2019-09-26", "close": 1.25803405, "volume": 588975.0}, {"date": "2019-09-27", "close": 1.2713701, "volume": 2097367.0}, {"date": "2019-09-30", "close": 1.2091352, "volume": 383836.0}, {"date": "2019-10-01", "close": 1.19579915, "volume": 170931.0}, {"date": "2019-10-02", "close": 1.155791, "volume": 247740.0}, {"date": "2019-10-03", "close": 1.15134565, "volume": 321690.0}, {"date": "2019-10-04", "close": 1.1202282, "volume": 572822.0}, {"date": "2019-10-07", "close": 1.1469003, "volume": 115356.0}, {"date": "2019-10-08", "close": 1.1113375, "volume": 450700.0}, {"date": "2019-10-09", "close": 1.10689215, "volume": 277318.0}, {"date": "2019-10-10", "close": 1.02687585, "volume": 3478677.0}, {"date": "2019-10-11", "close": 1.0046491, "volume": 1613681.0}, {"date": "2019-10-14", "close": 1.06243865, "volume": 486545.0}, {"date": "2019-10-15", "close": 1.0402119, "volume": 203915.0}, {"date": "2019-10-16", "close": 1.0402119, "volume": 399836.0}, {"date": "2019-10-17", "close": 0.977977, "volume": 1493104.0}, {"date": "2019-10-18", "close": 0.9868677, "volume": 1402369.0}, {"date": "2019-10-21", "close": 0.977977, "volume": 248564.0}, {"date": "2019-10-22", "close": 0.9868677, "volume": 5904254.0}, {"date": "2019-10-23", "close": 0.9957584, "volume": 748529.0}, {"date": "2019-10-24", "close": 1.0046491, "volume": 6093653.0}, {"date": "2019-10-25", "close": 0.95575025, "volume": 1437558.0}, {"date": "2019-10-28", "close": 0.9601956, "volume": 22723.0}, {"date": "2019-10-29", "close": 0.977977, "volume": 151000.0}, {"date": "2019-10-30", "close": 0.9424142, "volume": 303558.0}, {"date": "2019-10-31", "close": 0.9068514, "volume": 772028.0}, {"date": "2019-11-01", "close": 0.9068514, "volume": 359079.0}, {"date": "2019-11-04", "close": 0.8979607, "volume": 1260961.0}, {"date": "2019-11-05", "close": 0.93796885, "volume": 288473.0}, {"date": "2019-11-06", "close": 0.9513049, "volume": 111905.0}, {"date": "2019-11-07", "close": 0.9957584, "volume": 460787.0}, {"date": "2019-11-08", "close": 0.9868677, "volume": 119661.0}, {"date": "2019-11-11", "close": 0.99131305, "volume": 102815.0}, {"date": "2019-11-12", "close": 1.0046491, "volume": 130948.0}, {"date": "2019-11-13", "close": 1.03576655, "volume": 439820.0}, {"date": "2019-11-14", "close": 1.0224305, "volume": 1253964.0}, {"date": "2019-11-15", "close": 1.0046491, "volume": 307467.0}, {"date": "2019-11-18", "close": 0.9868677, "volume": 153123.0}, {"date": "2019-11-19", "close": 0.9335235, "volume": 587974.0}, {"date": "2019-11-20", "close": 0.88907, "volume": 354718.0}, {"date": "2019-11-21", "close": 0.94685955, "volume": 142217.0}, {"date": "2019-11-22", "close": 0.9424142, "volume": 48833.0}, {"date": "2019-11-25", "close": 0.9246328, "volume": 218102.0}, {"date": "2019-11-26", "close": 0.9157421, "volume": 196392.0}, {"date": "2019-11-27", "close": 0.88907, "volume": 153259.0}, {"date": "2019-11-28", "close": 0.88462465, "volume": 291740.0}, {"date": "2019-11-29", "close": 0.86684325, "volume": 230526.0}, {"date": "2019-12-02", "close": 0.8979607, "volume": 244292.0}, {"date": "2019-12-03", "close": 0.92018745, "volume": 236467.0}, {"date": "2019-12-04", "close": 0.90240605, "volume": 151863.0}, {"date": "2019-12-05", "close": 0.88907, "volume": 259274.0}, {"date": "2019-12-06", "close": 0.88907, "volume": 126662.0}, {"date": "2019-12-09", "close": 0.91129675, "volume": 57706.0}, {"date": "2019-12-10", "close": 0.9246328, "volume": 244951.0}, {"date": "2019-12-11", "close": 0.89351535, "volume": 2828605.0}, {"date": "2019-12-12", "close": 0.8979607, "volume": 62257.0}, {"date": "2019-12-13", "close": 0.9335235, "volume": 187464.0}, {"date": "2019-12-16", "close": 0.9601956, "volume": 56755.0}, {"date": "2019-12-17", "close": 0.9246328, "volume": 194207.0}, {"date": "2019-12-18", "close": 0.9424142, "volume": 53012.0}, {"date": "2019-12-19", "close": 0.9068514, "volume": 182874.0}, {"date": "2019-12-20", "close": 0.9335235, "volume": 251541.0}, {"date": "2019-12-23", "close": 0.93796885, "volume": 59266.0}, {"date": "2019-12-24", "close": 0.9424142, "volume": 147327.0}, {"date": "2019-12-27", "close": 0.93796885, "volume": 58071.0}, {"date": "2019-12-30", "close": 0.9335235, "volume": 213790.0}, {"date": "2019-12-31", "close": 0.9335235, "volume": 34997.0}, {"date": "2020-01-02", "close": 0.94685955, "volume": 135552.0}, {"date": "2020-01-03", "close": 0.95575025, "volume": 62228.0}, {"date": "2020-01-06", "close": 0.96464095, "volume": 55211.0}, {"date": "2020-01-07", "close": 0.9690863, "volume": 286148.0}, {"date": "2020-01-08", "close": 0.97353165, "volume": 169141.0}, {"date": "2020-01-09", "close": 0.9601956, "volume": 192349.0}, {"date": "2020-01-10", "close": 0.977977, "volume": 192073.0}, {"date": "2020-01-13", "close": 0.9513049, "volume": 150156.0}, {"date": "2020-01-14", "close": 0.9068514, "volume": 3070561.0}, {"date": "2020-01-15", "close": 0.9068514, "volume": 235460.0}, {"date": "2020-01-16", "close": 0.8623979, "volume": 794995.0}, {"date": "2020-01-17", "close": 0.9068514, "volume": 149607.0}, {"date": "2020-01-20", "close": 0.91129675, "volume": 133132.0}, {"date": "2020-01-21", "close": 0.8979607, "volume": 68788.0}, {"date": "2020-01-22", "close": 0.9068514, "volume": 325184.0}, {"date": "2020-01-23", "close": 0.8979607, "volume": 111861.0}, {"date": "2020-01-24", "close": 0.88907, "volume": 432086.0}, {"date": "2020-01-28", "close": 0.8268351, "volume": 298888.0}, {"date": "2020-01-29", "close": 0.86684325, "volume": 226206.0}, {"date": "2020-01-30", "close": 0.8357258, "volume": 54204.0}, {"date": "2020-01-31", "close": 0.83128045, "volume": 9073030.0}, {"date": "2020-02-03", "close": 0.82238975, "volume": 149980.0}, {"date": "2020-02-04", "close": 0.8179444, "volume": 295943.0}, {"date": "2020-02-05", "close": 0.8712886, "volume": 70146.0}, {"date": "2020-02-06", "close": 0.88907, "volume": 199330.0}, {"date": "2020-02-07", "close": 0.83128045, "volume": 94342.0}, {"date": "2020-02-10", "close": 0.82238975, "volume": 62054.0}, {"date": "2020-02-11", "close": 0.82238975, "volume": 17515.0}, {"date": "2020-02-12", "close": 0.82238975, "volume": 94516.0}, {"date": "2020-02-13", "close": 0.84906185, "volume": 181844.0}, {"date": "2020-02-14", "close": 0.84017115, "volume": 41444.0}, {"date": "2020-02-17", "close": 0.8446165, "volume": 2363759.0}, {"date": "2020-02-18", "close": 0.8446165, "volume": 51679.0}, {"date": "2020-02-19", "close": 0.82238975, "volume": 600163.0}, {"date": "2020-02-20", "close": 0.7646002, "volume": 705617.0}, {"date": "2020-02-21", "close": 0.71570135, "volume": 513223.0}, {"date": "2020-02-24", "close": 0.62679435, "volume": 1170839.0}, {"date": "2020-02-25", "close": 0.65346645, "volume": 3439674.0}, {"date": "2020-02-26", "close": 0.711256, "volume": 2178849.0}, {"date": "2020-02-27", "close": 0.6934746, "volume": 1518276.0}, {"date": "2020-02-28", "close": 0.72459205, "volume": 359684.0}, {"date": "2020-03-02", "close": 0.76904555, "volume": 195519.0}, {"date": "2020-03-03", "close": 0.7557095, "volume": 440650.0}, {"date": "2020-03-04", "close": 0.76904555, "volume": 347290.0}, {"date": "2020-03-05", "close": 0.7734909, "volume": 286810.0}, {"date": "2020-03-06", "close": 0.7290374, "volume": 708558.0}, {"date": "2020-03-09", "close": 0.6756932, "volume": 243370.0}, {"date": "2020-03-10", "close": 0.7023653, "volume": 241964.0}, {"date": "2020-03-11", "close": 0.711256, "volume": 6953458.0}, {"date": "2020-03-12", "close": 0.6490211, "volume": 193996.0}, {"date": "2020-03-13", "close": 0.69791995, "volume": 848166.0}, {"date": "2020-03-16", "close": 0.68013855, "volume": 406780.0}, {"date": "2020-03-17", "close": 0.70681065, "volume": 8691304.0}, {"date": "2020-03-18", "close": 0.6668025, "volume": 65376.0}, {"date": "2020-03-19", "close": 0.622349, "volume": 585337.0}, {"date": "2020-03-20", "close": 0.6934746, "volume": 507021.0}, {"date": "2020-03-23", "close": 0.65346645, "volume": 112170.0}, {"date": "2020-03-24", "close": 0.622349, "volume": 167901.0}, {"date": "2020-03-25", "close": 0.6490211, "volume": 140172.0}, {"date": "2020-03-26", "close": 0.6845839, "volume": 171660.0}, {"date": "2020-03-27", "close": 0.68013855, "volume": 274532.0}, {"date": "2020-03-30", "close": 0.6934746, "volume": 245387.0}, {"date": "2020-03-31", "close": 0.6934746, "volume": 205335.0}, {"date": "2020-04-01", "close": 0.7290374, "volume": 226844.0}, {"date": "2020-04-02", "close": 0.8801793, "volume": 64561874.0}, {"date": "2020-04-03", "close": 0.88462465, "volume": 5604406.0}, {"date": "2020-04-06", "close": 0.88462465, "volume": 1499525.0}, {"date": "2020-04-07", "close": 0.88907, "volume": 245832.0}, {"date": "2020-04-08", "close": 0.88462465, "volume": 675857.0}, {"date": "2020-04-09", "close": 0.88462465, "volume": 753316.0}, {"date": "2020-04-14", "close": 0.88907, "volume": 234088.0}, {"date": "2020-04-15", "close": 0.88907, "volume": 48372.0}, {"date": "2020-04-16", "close": 0.88907, "volume": 50023.0}, {"date": "2020-04-17", "close": 0.90240605, "volume": 4183612.0}, {"date": "2020-04-20", "close": 0.90240605, "volume": 563415.0}, {"date": "2020-04-21", "close": 0.90240605, "volume": 358441.0}, {"date": "2020-04-22", "close": 0.9068514, "volume": 1843372.0}, {"date": "2020-04-23", "close": 0.9068514, "volume": 727331.0}, {"date": "2020-04-24", "close": 0.9068514, "volume": 1551647.0}, {"date": "2020-04-27", "close": 0.916, "volume": 3458578.0}, {"date": "2020-04-28", "close": 0.92058, "volume": 2650114.0}, {"date": "2020-04-29", "close": 0.916, "volume": 1790906.0}, {"date": "2020-04-30", "close": 0.92058, "volume": 3512152.0}, {"date": "2020-05-01", "close": 0.916, "volume": 1873597.0}, {"date": "2020-05-04", "close": 0.916, "volume": 3106082.0}, {"date": "2020-05-05", "close": 0.916, "volume": 5497951.0}, {"date": "2020-05-06", "close": 0.92058, "volume": 4634852.0}, {"date": "2020-05-07", "close": 0.916, "volume": 4271691.0}, {"date": "2020-05-08", "close": 0.916, "volume": 1784926.0}, {"date": "2020-05-11", "close": 0.916, "volume": 1966711.0}, {"date": "2020-05-12", "close": 0.916, "volume": 4206274.0}, {"date": "2020-05-13", "close": 0.916, "volume": 3498041.0}, {"date": "2020-05-14", "close": 0.916, "volume": 19075107.0}, {"date": "2020-05-15", "close": 0.916, "volume": 7984737.0}, {"date": "2020-05-18", "close": 0.916, "volume": 6837829.0}, {"date": "2020-05-19", "close": 0.87936, "volume": 101603.0}, {"date": "2020-05-20", "close": 0.8473, "volume": 233186.0}, {"date": "2020-05-21", "close": 0.81066, "volume": 473505.0}, {"date": "2020-05-22", "close": 0.8244, "volume": 47182.0}, {"date": "2020-05-25", "close": 0.79692, "volume": 99753.0}, {"date": "2020-05-26", "close": 0.7786, "volume": 95091.0}, {"date": "2020-05-27", "close": 0.78776, "volume": 45007.0}, {"date": "2020-05-28", "close": 0.8244, "volume": 20663.0}, {"date": "2020-05-29", "close": 0.8015, "volume": 28374.0}, {"date": "2020-06-01", "close": 0.81982, "volume": 147562.0}, {"date": "2020-06-02", "close": 0.84272, "volume": 67274.0}, {"date": "2020-06-03", "close": 0.83356, "volume": 46166.0}, {"date": "2020-06-04", "close": 0.81982, "volume": 142406.0}, {"date": "2020-06-05", "close": 0.81066, "volume": 797.0}, {"date": "2020-06-09", "close": 0.78318, "volume": 23270.0}, {"date": "2020-06-10", "close": 0.79692, "volume": 16027.0}, {"date": "2020-06-11", "close": 0.76028, "volume": 28070.0}, {"date": "2020-06-12", "close": 0.78776, "volume": 105207.0}, {"date": "2020-06-15", "close": 0.78776, "volume": 27779.0}, {"date": "2020-06-16", "close": 0.7786, "volume": 18825.0}, {"date": "2020-06-17", "close": 0.76028, "volume": 64105.0}, {"date": "2020-06-18", "close": 0.75112, "volume": 20175.0}, {"date": "2020-06-19", "close": 0.75112, "volume": 27497.0}, {"date": "2020-06-22", "close": 0.74196, "volume": 6141.0}, {"date": "2020-06-23", "close": 0.7328, "volume": 130115.0}, {"date": "2020-06-24", "close": 0.74196, "volume": 83520.0}, {"date": "2020-06-25", "close": 0.72364, "volume": 15976.0}, {"date": "2020-06-26", "close": 0.72364, "volume": 38831.0}, {"date": "2020-06-29", "close": 0.71448, "volume": 59310.0}, {"date": "2020-06-30", "close": 0.71448, "volume": 13949.0}, {"date": "2020-07-01", "close": 0.67784, "volume": 1138869.0}, {"date": "2020-07-02", "close": 0.65036, "volume": 133814.0}, {"date": "2020-07-03", "close": 0.64578, "volume": 103785.0}, {"date": "2020-07-06", "close": 0.65036, "volume": 114850.0}, {"date": "2020-07-07", "close": 0.64578, "volume": 58728.0}, {"date": "2020-07-08", "close": 0.6183, "volume": 165453.0}, {"date": "2020-07-09", "close": 0.62746, "volume": 79918.0}, {"date": "2020-07-10", "close": 0.61372, "volume": 64380.0}, {"date": "2020-07-13", "close": 0.60456, "volume": 86020.0}, {"date": "2020-07-14", "close": 0.60456, "volume": 14416.0}, {"date": "2020-07-15", "close": 0.59082, "volume": 81091.0}, {"date": "2020-07-16", "close": 0.58624, "volume": 55107.0}, {"date": "2020-07-17", "close": 0.59082, "volume": 37878.0}, {"date": "2020-07-20", "close": 0.56792, "volume": 380275.0}, {"date": "2020-07-21", "close": 0.56334, "volume": 318032.0}, {"date": "2020-07-22", "close": 0.56792, "volume": 138540.0}, {"date": "2020-07-23", "close": 0.57708, "volume": 57897.0}, {"date": "2020-07-24", "close": 0.58624, "volume": 173119.0}, {"date": "2020-07-27", "close": 0.59082, "volume": 113505.0}, {"date": "2020-07-28", "close": 0.58166, "volume": 11263.0}, {"date": "2020-07-29", "close": 0.56792, "volume": 182277.0}, {"date": "2020-07-30", "close": 0.56792, "volume": 72135.0}, {"date": "2020-07-31", "close": 0.5267, "volume": 177686.0}, {"date": "2020-08-03", "close": 0.53586, "volume": 108522.0}, {"date": "2020-08-04", "close": 0.5267, "volume": 113443.0}, {"date": "2020-08-05", "close": 0.48548, "volume": 438631.0}, {"date": "2020-08-06", "close": 0.49464, "volume": 57936.0}, {"date": "2020-08-07", "close": 0.49006, "volume": 164146.0}, {"date": "2020-08-10", "close": 0.49464, "volume": 18135.0}, {"date": "2020-08-11", "close": 0.5038, "volume": 27102.0}, {"date": "2020-08-12", "close": 0.49464, "volume": 55388.0}, {"date": "2020-08-13", "close": 0.51754, "volume": 136194.0}, {"date": "2020-08-14", "close": 0.52212, "volume": 127881.0}, {"date": "2020-08-17", "close": 0.5725, "volume": 60570.0}, {"date": "2020-08-18", "close": 0.55876, "volume": 102052.0}, {"date": "2020-08-19", "close": 0.62288, "volume": 229567.0}, {"date": "2020-08-20", "close": 0.6183, "volume": 159736.0}, {"date": "2020-08-21", "close": 0.62288, "volume": 47007.0}, {"date": "2020-08-24", "close": 0.6412, "volume": 360484.0}, {"date": "2020-08-25", "close": 0.65952, "volume": 160326.0}, {"date": "2020-08-26", "close": 0.66868, "volume": 47835.0}, {"date": "2020-08-27", "close": 0.70532, "volume": 92350.0}, {"date": "2020-08-28", "close": 0.65952, "volume": 117842.0}, {"date": "2020-08-31", "close": 0.70074, "volume": 8199.0}, {"date": "2020-09-01", "close": 0.687, "volume": 38170.0}, {"date": "2020-09-02", "close": 0.6641, "volume": 35430.0}, {"date": "2020-09-03", "close": 0.67784, "volume": 77714.0}, {"date": "2020-09-04", "close": 0.6641, "volume": 142882.0}, {"date": "2020-09-07", "close": 0.68242, "volume": 25523.0}, {"date": "2020-09-08", "close": 0.68242, "volume": 71555.0}, {"date": "2020-09-09", "close": 0.66868, "volume": 47787.0}, {"date": "2020-09-10", "close": 0.66868, "volume": 22636.0}, {"date": "2020-09-11", "close": 0.61372, "volume": 379012.0}, {"date": "2020-09-14", "close": 0.65952, "volume": 166336.0}, {"date": "2020-09-15", "close": 0.65952, "volume": 205703.0}, {"date": "2020-09-16", "close": 0.687, "volume": 86383.0}, {"date": "2020-09-17", "close": 0.687, "volume": 75940.0}, {"date": "2020-09-18", "close": 0.66868, "volume": 108091.0}, {"date": "2020-09-21", "close": 0.66868, "volume": 21044.0}, {"date": "2020-09-22", "close": 0.63204, "volume": 30976.0}, {"date": "2020-09-23", "close": 0.63662, "volume": 299233.0}, {"date": "2020-09-25", "close": 0.63204, "volume": 21726.0}, {"date": "2020-09-28", "close": 0.63662, "volume": 175472.0}, {"date": "2020-09-29", "close": 0.64578, "volume": 127571.0}, {"date": "2020-09-30", "close": 0.63204, "volume": 96751.0}, {"date": "2020-10-01", "close": 0.63662, "volume": 26354.0}, {"date": "2020-10-02", "close": 0.65036, "volume": 11728.0}, {"date": "2020-10-05", "close": 0.65952, "volume": 130671.0}, {"date": "2020-10-06", "close": 0.687, "volume": 33319.0}, {"date": "2020-10-07", "close": 0.66868, "volume": 11118.0}, {"date": "2020-10-08", "close": 0.66868, "volume": 2198.0}, {"date": "2020-10-09", "close": 0.687, "volume": 111618.0}, {"date": "2020-10-12", "close": 0.71448, "volume": 109475.0}, {"date": "2020-10-13", "close": 0.66868, "volume": 88699.0}, {"date": "2020-10-14", "close": 0.67326, "volume": 14622.0}, {"date": "2020-10-15", "close": 0.6641, "volume": 12767.0}, {"date": "2020-10-16", "close": 0.65952, "volume": 16085.0}, {"date": "2020-10-19", "close": 0.65952, "volume": 3789.0}, {"date": "2020-10-20", "close": 0.65952, "volume": 51433.0}, {"date": "2020-10-21", "close": 0.65494, "volume": 10044.0}, {"date": "2020-10-22", "close": 0.65036, "volume": 42103.0}, {"date": "2020-10-23", "close": 0.65952, "volume": 132247.0}, {"date": "2020-10-26", "close": 0.6641, "volume": 16809.0}, {"date": "2020-10-27", "close": 0.67784, "volume": 15066.0}, {"date": "2020-10-28", "close": 0.65494, "volume": 1695.0}, {"date": "2020-10-29", "close": 0.687, "volume": 27496.0}, {"date": "2020-10-30", "close": 0.64578, "volume": 2183.0}, {"date": "2020-11-02", "close": 0.65494, "volume": 199.0}, {"date": "2020-11-03", "close": 0.66868, "volume": 2869.0}, {"date": "2020-11-04", "close": 0.68242, "volume": 22794.0}, {"date": "2020-11-05", "close": 0.68242, "volume": 6056.0}, {"date": "2020-11-06", "close": 0.67326, "volume": 17898.0}, {"date": "2020-11-09", "close": 0.6641, "volume": 7918.0}, {"date": "2020-11-10", "close": 0.64578, "volume": 43123.0}, {"date": "2020-11-11", "close": 0.63662, "volume": 28406.0}, {"date": "2020-11-12", "close": 0.65494, "volume": 30682.0}, {"date": "2020-11-13", "close": 0.62288, "volume": 59579.0}, {"date": "2020-11-17", "close": 0.62288, "volume": 61904.0}, {"date": "2020-11-18", "close": 0.62746, "volume": 47015.0}, {"date": "2020-11-19", "close": 0.63204, "volume": 145210.0}, {"date": "2020-11-20", "close": 0.63662, "volume": 63648.0}, {"date": "2020-11-23", "close": 0.62746, "volume": 4893.0}, {"date": "2020-11-24", "close": 0.62288, "volume": 58379.0}, {"date": "2020-11-25", "close": 0.64578, "volume": 192165.0}, {"date": "2020-11-26", "close": 0.64578, "volume": 216895.0}, {"date": "2020-11-27", "close": 0.64578, "volume": 66106.0}, {"date": "2020-12-01", "close": 0.65952, "volume": 46885.0}, {"date": "2020-12-02", "close": 0.69158, "volume": 162767.0}, {"date": "2020-12-03", "close": 0.7099, "volume": 103593.0}, {"date": "2020-12-04", "close": 0.72822, "volume": 29551.0}, {"date": "2020-12-07", "close": 0.69616, "volume": 173376.0}, {"date": "2020-12-08", "close": 0.74654, "volume": 19924.0}, {"date": "2020-12-09", "close": 0.7328, "volume": 41227.0}, {"date": "2020-12-10", "close": 0.72822, "volume": 11384.0}, {"date": "2020-12-11", "close": 0.65036, "volume": 398855.0}, {"date": "2020-12-14", "close": 0.63662, "volume": 412604.0}, {"date": "2020-12-15", "close": 0.69616, "volume": 154655.0}, {"date": "2020-12-16", "close": 0.7328, "volume": 69710.0}, {"date": "2020-12-17", "close": 0.7328, "volume": 27764.0}, {"date": "2020-12-18", "close": 0.72822, "volume": 12765.0}, {"date": "2020-12-21", "close": 0.72822, "volume": 37944.0}, {"date": "2020-12-22", "close": 0.72364, "volume": 148979.0}, {"date": "2020-12-23", "close": 0.72822, "volume": 2074.0}, {"date": "2020-12-24", "close": 0.72822, "volume": 9285.0}, {"date": "2020-12-29", "close": 0.71906, "volume": 26038.0}, {"date": "2020-12-30", "close": 0.72822, "volume": 6491.0}, {"date": "2020-12-31", "close": 0.74196, "volume": 51624.0}, {"date": "2021-01-04", "close": 0.75112, "volume": 33552.0}, {"date": "2021-01-05", "close": 0.76028, "volume": 28432.0}, {"date": "2021-01-06", "close": 0.7786, "volume": 41403.0}, {"date": "2021-01-07", "close": 0.7328, "volume": 120093.0}, {"date": "2021-01-08", "close": 0.71906, "volume": 49298.0}, {"date": "2021-01-11", "close": 0.72822, "volume": 30215.0}, {"date": "2021-01-12", "close": 0.76028, "volume": 30266.0}, {"date": "2021-01-13", "close": 0.74196, "volume": 12694.0}, {"date": "2021-01-14", "close": 0.76028, "volume": 33936.0}, {"date": "2021-01-15", "close": 0.78318, "volume": 196062.0}, {"date": "2021-01-18", "close": 0.76944, "volume": 19677.0}, {"date": "2021-01-19", "close": 0.7786, "volume": 19833.0}, {"date": "2021-01-20", "close": 0.7786, "volume": 27049.0}, {"date": "2021-01-21", "close": 0.74654, "volume": 80048.0}, {"date": "2021-01-22", "close": 0.76944, "volume": 51369.0}, {"date": "2021-01-25", "close": 0.76486, "volume": 51525.0}, {"date": "2021-01-27", "close": 0.76486, "volume": 38033.0}, {"date": "2021-01-28", "close": 0.76028, "volume": 38938.0}, {"date": "2021-01-29", "close": 0.7328, "volume": 21845.0}, {"date": "2021-02-01", "close": 0.7328, "volume": 19527.0}, {"date": "2021-02-02", "close": 0.76944, "volume": 46616.0}, {"date": "2021-02-03", "close": 0.71448, "volume": 7297.0}, {"date": "2021-02-04", "close": 0.687, "volume": 68606.0}, {"date": "2021-02-05", "close": 0.67784, "volume": 44294.0}, {"date": "2021-02-08", "close": 0.687, "volume": 121168.0}, {"date": "2021-02-09", "close": 0.65952, "volume": 31748.0}, {"date": "2021-02-10", "close": 0.66868, "volume": 15747.0}, {"date": "2021-02-11", "close": 0.68242, "volume": 3384.0}, {"date": "2021-02-12", "close": 0.687, "volume": 67007.0}, {"date": "2021-02-15", "close": 0.68242, "volume": 21432.0}, {"date": "2021-02-16", "close": 0.66868, "volume": 27617.0}, {"date": "2021-02-17", "close": 0.70074, "volume": 67283.0}, {"date": "2021-02-18", "close": 0.69158, "volume": 15000.0}, {"date": "2021-02-19", "close": 0.65952, "volume": 30408.0}, {"date": "2021-02-22", "close": 0.7099, "volume": 24465.0}, {"date": "2021-02-23", "close": 0.7099, "volume": 17710.0}, {"date": "2021-02-24", "close": 0.72822, "volume": 30193.0}, {"date": "2021-02-25", "close": 0.74196, "volume": 27449.0}, {"date": "2021-02-26", "close": 0.7328, "volume": 25588.0}, {"date": "2021-03-01", "close": 0.72364, "volume": 19178.0}, {"date": "2021-03-02", "close": 0.63662, "volume": 120026.0}, {"date": "2021-03-03", "close": 0.56792, "volume": 387901.0}, {"date": "2021-03-04", "close": 0.5954, "volume": 52085.0}, {"date": "2021-03-05", "close": 0.55876, "volume": 71582.0}, {"date": "2021-03-08", "close": 0.58624, "volume": 30615.0}, {"date": "2021-03-09", "close": 0.63204, "volume": 49396.0}, {"date": "2021-03-10", "close": 0.70532, "volume": 7883.0}, {"date": "2021-03-11", "close": 0.7099, "volume": 3224.0}, {"date": "2021-03-12", "close": 0.70074, "volume": 7293.0}, {"date": "2021-03-15", "close": 0.69616, "volume": 8488.0}, {"date": "2021-03-16", "close": 0.70074, "volume": 32824.0}, {"date": "2021-03-17", "close": 0.70074, "volume": 21374.0}, {"date": "2021-03-18", "close": 0.70074, "volume": 38627.0}, {"date": "2021-03-19", "close": 0.72822, "volume": 69391.0}, {"date": "2021-03-22", "close": 0.67784, "volume": 7478.0}, {"date": "2021-03-23", "close": 0.67326, "volume": 12323.0}, {"date": "2021-03-24", "close": 0.687, "volume": 21479.0}, {"date": "2021-03-25", "close": 0.63662, "volume": 26202.0}, {"date": "2021-03-26", "close": 0.69616, "volume": 9469.0}, {"date": "2021-03-29", "close": 0.687, "volume": 11669.0}, {"date": "2021-03-30", "close": 0.70532, "volume": 10666.0}, {"date": "2021-03-31", "close": 0.70532, "volume": 7023.0}, {"date": "2021-04-01", "close": 0.68242, "volume": 11017.0}, {"date": "2021-04-06", "close": 0.71448, "volume": 14194.0}, {"date": "2021-04-07", "close": 0.69158, "volume": 2412.0}, {"date": "2021-04-08", "close": 0.72822, "volume": 91247.0}, {"date": "2021-04-09", "close": 0.7328, "volume": 61890.0}, {"date": "2021-04-12", "close": 0.72364, "volume": 38549.0}, {"date": "2021-04-13", "close": 0.7099, "volume": 49672.0}, {"date": "2021-04-14", "close": 0.70532, "volume": 23211.0}, {"date": "2021-04-15", "close": 0.69158, "volume": 33343.0}, {"date": "2021-04-16", "close": 0.71448, "volume": 68131.0}, {"date": "2021-04-19", "close": 0.69616, "volume": 44112.0}, {"date": "2021-04-20", "close": 0.687, "volume": 44666.0}, {"date": "2021-04-21", "close": 0.68242, "volume": 26772.0}, {"date": "2021-04-22", "close": 0.65494, "volume": 82757.0}, {"date": "2021-04-23", "close": 0.63204, "volume": 69365.0}, {"date": "2021-04-26", "close": 0.6183, "volume": 26761.0}, {"date": "2021-04-27", "close": 0.60914, "volume": 88724.0}, {"date": "2021-04-28", "close": 0.62288, "volume": 23338.0}, {"date": "2021-04-29", "close": 0.60456, "volume": 16474.0}, {"date": "2021-04-30", "close": 0.60914, "volume": 33488.0}, {"date": "2021-05-03", "close": 0.63662, "volume": 7124.0}, {"date": "2021-05-04", "close": 0.6412, "volume": 25167.0}, {"date": "2021-05-05", "close": 0.62746, "volume": 59087.0}, {"date": "2021-05-06", "close": 0.65952, "volume": 20905.0}, {"date": "2021-05-07", "close": 0.62288, "volume": 38159.0}, {"date": "2021-05-10", "close": 0.6183, "volume": 14028.0}, {"date": "2021-05-11", "close": 0.60456, "volume": 19969.0}, {"date": "2021-05-12", "close": 0.6183, "volume": 17617.0}, {"date": "2021-05-13", "close": 0.6412, "volume": 136794.0}, {"date": "2021-05-14", "close": 0.62288, "volume": 15461.0}, {"date": "2021-05-17", "close": 0.61372, "volume": 4367.0}, {"date": "2021-05-18", "close": 0.60456, "volume": 44496.0}, {"date": "2021-05-19", "close": 0.62288, "volume": 7568.0}, {"date": "2021-05-20", "close": 0.6412, "volume": 29538.0}, {"date": "2021-05-21", "close": 0.6412, "volume": 15742.0}, {"date": "2021-05-24", "close": 0.62746, "volume": 3382.0}, {"date": "2021-05-25", "close": 0.62288, "volume": 16069.0}, {"date": "2021-05-26", "close": 0.6412, "volume": 11786.0}, {"date": "2021-05-27", "close": 0.63204, "volume": 13831.0}, {"date": "2021-05-31", "close": 0.60456, "volume": 47203.0}, {"date": "2021-06-01", "close": 0.6183, "volume": 43353.0}, {"date": "2021-06-02", "close": 0.65494, "volume": 37493.0}, {"date": "2021-06-03", "close": 0.6641, "volume": 61645.0}, {"date": "2021-06-04", "close": 0.66868, "volume": 37314.0}, {"date": "2021-06-07", "close": 0.67784, "volume": 43206.0}, {"date": "2021-06-08", "close": 0.67326, "volume": 18217.0}, {"date": "2021-06-09", "close": 0.67326, "volume": 72636.0}, {"date": "2021-06-10", "close": 0.67784, "volume": 19954.0}, {"date": "2021-06-11", "close": 0.6641, "volume": 28861.0}, {"date": "2021-06-15", "close": 0.67784, "volume": 22083.0}, {"date": "2021-06-16", "close": 0.67784, "volume": 81198.0}, {"date": "2021-06-17", "close": 0.67784, "volume": 4390.0}, {"date": "2021-06-18", "close": 0.67784, "volume": 70.0}, {"date": "2021-06-21", "close": 0.63662, "volume": 5057.0}, {"date": "2021-06-22", "close": 0.67784, "volume": 22346.0}, {"date": "2021-06-23", "close": 0.66868, "volume": 4174.0}, {"date": "2021-06-24", "close": 0.65952, "volume": 11825.0}, {"date": "2021-06-25", "close": 0.6641, "volume": 17253.0}, {"date": "2021-06-28", "close": 0.66868, "volume": 21534.0}, {"date": "2021-06-29", "close": 0.64578, "volume": 5705.0}, {"date": "2021-06-30", "close": 0.63662, "volume": 31820.0}, {"date": "2021-07-01", "close": 0.62288, "volume": 15431.0}, {"date": "2021-07-02", "close": 0.6412, "volume": 8759.0}, {"date": "2021-07-05", "close": 0.62288, "volume": 74739.0}, {"date": "2021-07-06", "close": 0.6183, "volume": 13833.0}, {"date": "2021-07-07", "close": 0.61372, "volume": 3275.0}, {"date": "2021-07-08", "close": 0.6183, "volume": 23253.0}, {"date": "2021-07-09", "close": 0.6183, "volume": 24939.0}, {"date": "2021-07-12", "close": 0.65494, "volume": 5376.0}, {"date": "2021-07-14", "close": 0.65036, "volume": 19441.0}, {"date": "2021-07-15", "close": 0.62288, "volume": 105703.0}, {"date": "2021-07-16", "close": 0.62288, "volume": 29737.0}, {"date": "2021-07-19", "close": 0.61372, "volume": 67971.0}, {"date": "2021-07-20", "close": 0.61372, "volume": 5162.0}, {"date": "2021-07-21", "close": 0.60456, "volume": 16610.0}, {"date": "2021-07-22", "close": 0.62746, "volume": 38656.0}, {"date": "2021-07-23", "close": 0.65952, "volume": 14738.0}, {"date": "2021-07-26", "close": 0.65952, "volume": 22586.0}, {"date": "2021-07-27", "close": 0.65952, "volume": 12194.0}, {"date": "2021-07-28", "close": 0.6641, "volume": 33434.0}, {"date": "2021-07-29", "close": 0.66868, "volume": 56688.0}, {"date": "2021-07-30", "close": 0.67784, "volume": 68866.0}, {"date": "2021-08-02", "close": 0.67784, "volume": 27535.0}, {"date": "2021-08-03", "close": 0.6641, "volume": 3296.0}, {"date": "2021-08-04", "close": 0.6641, "volume": 8583.0}, {"date": "2021-08-05", "close": 0.7099, "volume": 29497.0}, {"date": "2021-08-06", "close": 0.71448, "volume": 16972.0}, {"date": "2021-08-09", "close": 0.7328, "volume": 75873.0}, {"date": "2021-08-10", "close": 0.68242, "volume": 68580.0}, {"date": "2021-08-11", "close": 0.70532, "volume": 85642.0}, {"date": "2021-08-12", "close": 0.687, "volume": 45205.0}, {"date": "2021-08-13", "close": 0.67784, "volume": 116691.0}, {"date": "2021-08-16", "close": 0.6641, "volume": 20507.0}, {"date": "2021-08-17", "close": 0.6641, "volume": 5047.0}, {"date": "2021-08-18", "close": 0.6641, "volume": 23340.0}, {"date": "2021-08-19", "close": 0.67326, "volume": 26873.0}, {"date": "2021-08-20", "close": 0.65036, "volume": 46314.0}, {"date": "2021-08-23", "close": 0.6641, "volume": 13677.0}, {"date": "2021-08-24", "close": 0.65036, "volume": 9011.0}, {"date": "2021-08-25", "close": 0.65036, "volume": 48107.0}, {"date": "2021-08-26", "close": 0.65952, "volume": 27985.0}, {"date": "2021-08-27", "close": 0.67784, "volume": 4367.0}, {"date": "2021-08-30", "close": 0.69616, "volume": 24190.0}, {"date": "2021-08-31", "close": 0.69616, "volume": 23515.0}, {"date": "2021-09-01", "close": 0.70532, "volume": 30759.0}, {"date": "2021-09-02", "close": 0.72364, "volume": 239731.0}, {"date": "2021-09-03", "close": 0.71448, "volume": 160607.0}, {"date": "2021-09-06", "close": 0.7328, "volume": 232529.0}, {"date": "2021-09-07", "close": 0.74654, "volume": 54567.0}, {"date": "2021-09-08", "close": 0.76028, "volume": 127271.0}, {"date": "2021-09-09", "close": 0.76944, "volume": 142354.0}, {"date": "2021-09-10", "close": 0.76486, "volume": 130929.0}, {"date": "2021-09-13", "close": 0.80608, "volume": 184734.0}, {"date": "2021-09-14", "close": 0.8702, "volume": 202212.0}, {"date": "2021-09-15", "close": 0.85646, "volume": 65555.0}, {"date": "2021-09-16", "close": 0.85646, "volume": 65487.0}, {"date": "2021-09-17", "close": 0.8244, "volume": 122709.0}, {"date": "2021-09-20", "close": 0.74654, "volume": 112097.0}, {"date": "2021-09-21", "close": 0.76028, "volume": 55318.0}, {"date": "2021-09-22", "close": 0.78776, "volume": 30689.0}, {"date": "2021-09-23", "close": 0.87936, "volume": 95168.0}, {"date": "2021-09-24", "close": 0.83356, "volume": 135508.0}, {"date": "2021-09-27", "close": 0.80608, "volume": 49723.0}, {"date": "2021-09-28", "close": 0.83356, "volume": 64436.0}, {"date": "2021-09-29", "close": 0.8244, "volume": 19546.0}, {"date": "2021-09-30", "close": 0.84272, "volume": 41436.0}, {"date": "2021-10-01", "close": 0.81524, "volume": 103463.0}, {"date": "2021-10-04", "close": 0.8702, "volume": 335301.0}, {"date": "2021-10-05", "close": 1.0076, "volume": 374407.0}, {"date": "2021-10-06", "close": 1.07172, "volume": 392950.0}, {"date": "2021-10-07", "close": 0.99386, "volume": 343225.0}, {"date": "2021-10-08", "close": 0.95722, "volume": 114395.0}, {"date": "2021-10-11", "close": 1.03508, "volume": 101734.0}, {"date": "2021-10-12", "close": 1.0305, "volume": 138741.0}, {"date": "2021-10-13", "close": 1.04424, "volume": 63595.0}, {"date": "2021-10-14", "close": 1.0534, "volume": 36265.0}, {"date": "2021-10-15", "close": 1.06714, "volume": 85988.0}, {"date": "2021-10-18", "close": 1.07172, "volume": 126564.0}, {"date": "2021-10-19", "close": 1.09462, "volume": 82829.0}, {"date": "2021-10-20", "close": 1.0305, "volume": 124742.0}, {"date": "2021-10-21", "close": 0.98012, "volume": 268201.0}, {"date": "2021-10-22", "close": 1.02592, "volume": 150895.0}, {"date": "2021-10-25", "close": 0.97554, "volume": 52545.0}, {"date": "2021-10-26", "close": 1.01676, "volume": 66509.0}, {"date": "2021-10-27", "close": 0.97096, "volume": 141152.0}, {"date": "2021-10-28", "close": 0.9618, "volume": 119519.0}, {"date": "2021-10-29", "close": 0.98012, "volume": 41535.0}, {"date": "2021-11-01", "close": 0.97096, "volume": 66652.0}, {"date": "2021-11-02", "close": 0.92516, "volume": 200353.0}, {"date": "2021-11-03", "close": 0.9618, "volume": 271474.0}, {"date": "2021-11-04", "close": 0.95722, "volume": 118187.0}, {"date": "2021-11-05", "close": 0.94806, "volume": 179758.0}, {"date": "2021-11-08", "close": 1.08088, "volume": 802955.0}, {"date": "2021-11-09", "close": 0.96638, "volume": 435386.0}, {"date": "2021-11-10", "close": 0.89768, "volume": 254188.0}, {"date": "2021-11-11", "close": 0.85646, "volume": 154541.0}, {"date": "2021-11-12", "close": 0.98012, "volume": 179555.0}, {"date": "2021-11-15", "close": 1.0992, "volume": 381814.0}, {"date": "2021-11-16", "close": 1.02592, "volume": 95370.0}, {"date": "2021-11-17", "close": 0.98012, "volume": 61426.0}, {"date": "2021-11-18", "close": 0.98012, "volume": 110820.0}, {"date": "2021-11-19", "close": 0.9618, "volume": 49342.0}, {"date": "2021-11-22", "close": 0.98012, "volume": 58055.0}, {"date": "2021-11-23", "close": 0.98928, "volume": 59619.0}, {"date": "2021-11-24", "close": 0.97554, "volume": 11167.0}, {"date": "2021-11-25", "close": 0.98928, "volume": 23576.0}, {"date": "2021-11-26", "close": 0.93432, "volume": 13223.0}, {"date": "2021-11-29", "close": 0.95264, "volume": 40833.0}, {"date": "2021-11-30", "close": 0.97554, "volume": 28297.0}, {"date": "2021-12-01", "close": 0.93432, "volume": 30976.0}, {"date": "2021-12-02", "close": 0.94806, "volume": 31531.0}, {"date": "2021-12-03", "close": 0.916, "volume": 23951.0}, {"date": "2021-12-06", "close": 0.88852, "volume": 40775.0}, {"date": "2021-12-07", "close": 0.89768, "volume": 18437.0}, {"date": "2021-12-08", "close": 0.8931, "volume": 15451.0}, {"date": "2021-12-09", "close": 0.916, "volume": 7441.0}, {"date": "2021-12-10", "close": 0.916, "volume": 59503.0}, {"date": "2021-12-13", "close": 0.94806, "volume": 12776.0}, {"date": "2021-12-14", "close": 0.92516, "volume": 40880.0}, {"date": "2021-12-15", "close": 0.916, "volume": 12105.0}, {"date": "2021-12-17", "close": 0.93432, "volume": 16034.0}, {"date": "2021-12-20", "close": 0.93432, "volume": 23484.0}, {"date": "2021-12-21", "close": 0.916, "volume": 11357.0}, {"date": "2021-12-22", "close": 0.9389, "volume": 13289.0}, {"date": "2021-12-23", "close": 0.94348, "volume": 12504.0}, {"date": "2021-12-24", "close": 0.95264, "volume": 26906.0}, {"date": "2021-12-29", "close": 0.94806, "volume": 3940.0}, {"date": "2021-12-30", "close": 0.92516, "volume": 2192.0}, {"date": "2021-12-31", "close": 0.94806, "volume": 10160.0}, {"date": "2022-01-04", "close": 0.97096, "volume": 96647.0}, {"date": "2022-01-05", "close": 1.0076, "volume": 78850.0}, {"date": "2022-01-06", "close": 1.04424, "volume": 98581.0}, {"date": "2022-01-07", "close": 0.98012, "volume": 18272.0}, {"date": "2022-01-10", "close": 1.02592, "volume": 30519.0}, {"date": "2022-01-11", "close": 1.07172, "volume": 56044.0}, {"date": "2022-01-12", "close": 1.07172, "volume": 38830.0}, {"date": "2022-01-13", "close": 1.01676, "volume": 106941.0}, {"date": "2022-01-14", "close": 1.02592, "volume": 28011.0}, {"date": "2022-01-17", "close": 1.0305, "volume": 58548.0}, {"date": "2022-01-18", "close": 1.03966, "volume": 42223.0}, {"date": "2022-01-19", "close": 1.03966, "volume": 31828.0}, {"date": "2022-01-20", "close": 1.05798, "volume": 107286.0}, {"date": "2022-01-21", "close": 1.06256, "volume": 115838.0}, {"date": "2022-01-24", "close": 1.0992, "volume": 59731.0}, {"date": "2022-01-25", "close": 1.06256, "volume": 67239.0}, {"date": "2022-01-27", "close": 1.0076, "volume": 76055.0}, {"date": "2022-01-28", "close": 0.99386, "volume": 6347.0}, {"date": "2022-01-31", "close": 1.0076, "volume": 53930.0}, {"date": "2022-02-01", "close": 1.0534, "volume": 7310.0}, {"date": "2022-02-02", "close": 1.0534, "volume": 24199.0}, {"date": "2022-02-03", "close": 1.06256, "volume": 33.0}, {"date": "2022-02-04", "close": 1.07172, "volume": 14186.0}, {"date": "2022-02-07", "close": 1.07172, "volume": 38514.0}, {"date": "2022-02-08", "close": 1.10836, "volume": 56893.0}, {"date": "2022-02-09", "close": 1.0992, "volume": 64080.0}, {"date": "2022-02-10", "close": 1.0992, "volume": 36134.0}, {"date": "2022-02-11", "close": 1.0992, "volume": 44503.0}, {"date": "2022-02-14", "close": 1.0992, "volume": 45933.0}, {"date": "2022-02-15", "close": 1.08088, "volume": 12362.0}, {"date": "2022-02-16", "close": 1.06714, "volume": 19761.0}, {"date": "2022-02-17", "close": 1.0992, "volume": 78551.0}, {"date": "2022-02-18", "close": 1.09691, "volume": 23307.0}, {"date": "2022-02-21", "close": 1.0992, "volume": 67662.0}, {"date": "2022-02-22", "close": 1.0992, "volume": 102914.0}, {"date": "2022-02-23", "close": 1.09004, "volume": 46004.0}, {"date": "2022-02-24", "close": 1.08088, "volume": 30501.0}, {"date": "2022-02-25", "close": 1.0992, "volume": 26392.0}, {"date": "2022-02-28", "close": 1.07172, "volume": 122308.0}, {"date": "2022-03-01", "close": 1.09462, "volume": 81087.0}, {"date": "2022-03-02", "close": 1.145, "volume": 166275.0}, {"date": "2022-03-07", "close": 1.935, "volume": 866444.0}, {"date": "2022-03-08", "close": 1.73, "volume": 332341.0}, {"date": "2022-03-09", "close": 1.515, "volume": 154315.0}, {"date": "2022-03-10", "close": 1.46, "volume": 347182.0}, {"date": "2022-03-11", "close": 1.55, "volume": 238597.0}, {"date": "2022-03-14", "close": 1.85, "volume": 946503.0}, {"date": "2022-03-15", "close": 1.43, "volume": 2971242.0}, {"date": "2022-03-16", "close": 1.42, "volume": 3752595.0}, {"date": "2022-03-17", "close": 1.43, "volume": 8611665.0}, {"date": "2022-03-18", "close": 1.6, "volume": 2652018.0}, {"date": "2022-03-21", "close": 1.67, "volume": 2305322.0}, {"date": "2022-03-22", "close": 1.8, "volume": 3327223.0}, {"date": "2022-03-23", "close": 1.85, "volume": 1930198.0}, {"date": "2022-03-24", "close": 1.75, "volume": 1003324.0}, {"date": "2022-03-25", "close": 1.77, "volume": 1304988.0}, {"date": "2022-03-28", "close": 1.83, "volume": 2034536.0}, {"date": "2022-03-29", "close": 1.85, "volume": 2124021.0}, {"date": "2022-03-30", "close": 1.735, "volume": 2583657.0}, {"date": "2022-03-31", "close": 1.735, "volume": 1556144.0}, {"date": "2022-04-01", "close": 1.71, "volume": 1422604.0}, {"date": "2022-04-04", "close": 1.6, "volume": 1478585.0}, {"date": "2022-04-05", "close": 1.555, "volume": 797528.0}, {"date": "2022-04-06", "close": 1.64, "volume": 11722621.0}, {"date": "2022-04-07", "close": 1.59, "volume": 1933877.0}, {"date": "2022-04-08", "close": 1.685, "volume": 1991942.0}, {"date": "2022-04-11", "close": 1.735, "volume": 1622899.0}, {"date": "2022-04-12", "close": 1.755, "volume": 1036825.0}, {"date": "2022-04-13", "close": 1.845, "volume": 1265882.0}, {"date": "2022-04-14", "close": 1.92, "volume": 1784739.0}, {"date": "2022-04-19", "close": 1.94, "volume": 1766881.0}, {"date": "2022-04-20", "close": 2.0, "volume": 2177732.0}, {"date": "2022-04-21", "close": 2.11, "volume": 1437275.0}, {"date": "2022-04-22", "close": 2.11, "volume": 2938964.0}, {"date": "2022-04-26", "close": 2.01, "volume": 2774589.0}, {"date": "2022-04-27", "close": 2.02, "volume": 1355553.0}, {"date": "2022-04-28", "close": 2.25, "volume": 2653053.0}, {"date": "2022-04-29", "close": 2.37, "volume": 2770074.0}, {"date": "2022-05-02", "close": 2.36, "volume": 1649725.0}, {"date": "2022-05-03", "close": 2.54, "volume": 3223489.0}, {"date": "2022-05-04", "close": 2.54, "volume": 3743922.0}, {"date": "2022-05-05", "close": 2.72, "volume": 2942211.0}, {"date": "2022-05-06", "close": 2.59, "volume": 2654928.0}, {"date": "2022-05-09", "close": 2.46, "volume": 2042980.0}, {"date": "2022-05-10", "close": 2.4, "volume": 2036840.0}, {"date": "2022-05-11", "close": 2.39, "volume": 2178090.0}, {"date": "2022-05-12", "close": 2.29, "volume": 1659086.0}, {"date": "2022-05-13", "close": 2.36, "volume": 1776933.0}, {"date": "2022-05-16", "close": 2.32, "volume": 1274295.0}, {"date": "2022-05-17", "close": 2.4, "volume": 1680371.0}, {"date": "2022-05-18", "close": 2.65, "volume": 2110738.0}, {"date": "2022-05-19", "close": 2.67, "volume": 2622092.0}, {"date": "2022-05-20", "close": 2.7, "volume": 2031255.0}, {"date": "2022-05-23", "close": 2.76, "volume": 1105835.0}, {"date": "2022-05-24", "close": 2.7, "volume": 1311494.0}, {"date": "2022-05-25", "close": 2.73, "volume": 999119.0}, {"date": "2022-05-26", "close": 2.66, "volume": 2075009.0}, {"date": "2022-05-27", "close": 2.61, "volume": 1995969.0}, {"date": "2022-05-30", "close": 2.64, "volume": 1064547.0}, {"date": "2022-05-31", "close": 2.67, "volume": 1518748.0}, {"date": "2022-06-01", "close": 2.58, "volume": 1697983.0}, {"date": "2022-06-02", "close": 2.6, "volume": 1944085.0}, {"date": "2022-06-03", "close": 2.62, "volume": 1590473.0}, {"date": "2022-06-06", "close": 2.65, "volume": 1762772.0}, {"date": "2022-06-07", "close": 2.62, "volume": 1444657.0}, {"date": "2022-06-08", "close": 2.75, "volume": 4356481.0}, {"date": "2022-06-09", "close": 2.43, "volume": 5804861.0}, {"date": "2022-06-10", "close": 2.33, "volume": 4178611.0}, {"date": "2022-06-14", "close": 2.18, "volume": 5568757.0}, {"date": "2022-06-15", "close": 2.01, "volume": 10371294.0}, {"date": "2022-06-16", "close": 2.22, "volume": 3866075.0}, {"date": "2022-06-17", "close": 2.19, "volume": 2568005.0}, {"date": "2022-06-20", "close": 1.98, "volume": 5108694.0}, {"date": "2022-06-21", "close": 1.785, "volume": 19230110.0}, {"date": "2022-06-22", "close": 1.99, "volume": 5528255.0}, {"date": "2022-06-23", "close": 1.88, "volume": 2947131.0}, {"date": "2022-06-24", "close": 1.935, "volume": 2231352.0}, {"date": "2022-06-27", "close": 1.925, "volume": 1159037.0}, {"date": "2022-06-28", "close": 2.04, "volume": 2135566.0}, {"date": "2022-06-29", "close": 2.0, "volume": 1974685.0}, {"date": "2022-06-30", "close": 1.94, "volume": 1541926.0}, {"date": "2022-07-01", "close": 1.85, "volume": 1638581.0}, {"date": "2022-07-04", "close": 1.9, "volume": 1965900.0}, {"date": "2022-07-05", "close": 1.89, "volume": 592727.0}, {"date": "2022-07-06", "close": 1.8, "volume": 1231081.0}, {"date": "2022-07-07", "close": 1.72, "volume": 1781982.0}, {"date": "2022-07-08", "close": 1.79, "volume": 2338813.0}, {"date": "2022-07-11", "close": 1.81, "volume": 1243884.0}, {"date": "2022-07-12", "close": 1.8, "volume": 1568634.0}, {"date": "2022-07-13", "close": 1.85, "volume": 1115044.0}, {"date": "2022-07-14", "close": 1.93, "volume": 1685665.0}, {"date": "2022-07-15", "close": 1.9, "volume": 2120905.0}, {"date": "2022-07-18", "close": 2.01, "volume": 2446688.0}, {"date": "2022-07-19", "close": 2.03, "volume": 2306249.0}, {"date": "2022-07-20", "close": 2.07, "volume": 1768494.0}, {"date": "2022-07-21", "close": 2.03, "volume": 854041.0}, {"date": "2022-07-22", "close": 1.955, "volume": 1179176.0}, {"date": "2022-07-25", "close": 1.935, "volume": 458003.0}, {"date": "2022-07-26", "close": 1.995, "volume": 1969289.0}, {"date": "2022-07-27", "close": 1.93, "volume": 1323460.0}, {"date": "2022-07-28", "close": 1.955, "volume": 1075350.0}, {"date": "2022-07-29", "close": 1.94, "volume": 4566550.0}, {"date": "2022-08-01", "close": 1.865, "volume": 1246134.0}, {"date": "2022-08-02", "close": 1.795, "volume": 874876.0}, {"date": "2022-08-03", "close": 1.765, "volume": 861949.0}, {"date": "2022-08-04", "close": 1.715, "volume": 725661.0}, {"date": "2022-08-05", "close": 1.74, "volume": 2270655.0}, {"date": "2022-08-08", "close": 1.77, "volume": 1776669.0}, {"date": "2022-08-09", "close": 1.815, "volume": 1350028.0}, {"date": "2022-08-10", "close": 1.915, "volume": 1340455.0}, {"date": "2022-08-11", "close": 2.02, "volume": 1503735.0}, {"date": "2022-08-12", "close": 2.24, "volume": 3821003.0}, {"date": "2022-08-15", "close": 2.18, "volume": 1140326.0}, {"date": "2022-08-16", "close": 2.31, "volume": 3538819.0}, {"date": "2022-08-17", "close": 2.32, "volume": 34873101.0}, {"date": "2022-08-18", "close": 2.33, "volume": 4467036.0}, {"date": "2022-08-19", "close": 2.44, "volume": 4082285.0}, {"date": "2022-08-22", "close": 2.4, "volume": 2504770.0}, {"date": "2022-08-23", "close": 2.39, "volume": 2015872.0}, {"date": "2022-08-24", "close": 2.38, "volume": 3506260.0}, {"date": "2022-08-25", "close": 2.39, "volume": 625375.0}, {"date": "2022-08-26", "close": 2.42, "volume": 1504836.0}, {"date": "2022-08-29", "close": 2.36, "volume": 1810307.0}, {"date": "2022-08-30", "close": 2.31, "volume": 1114209.0}, {"date": "2022-08-31", "close": 2.3, "volume": 1509102.0}, {"date": "2022-09-01", "close": 2.27, "volume": 1192147.0}, {"date": "2022-09-02", "close": 2.29, "volume": 729917.0}, {"date": "2022-09-05", "close": 2.32, "volume": 2256660.0}, {"date": "2022-09-06", "close": 2.43, "volume": 2434194.0}, {"date": "2022-09-07", "close": 2.35, "volume": 1468880.0}, {"date": "2022-09-08", "close": 2.28, "volume": 1718334.0}, {"date": "2022-09-09", "close": 2.3, "volume": 1425283.0}, {"date": "2022-09-12", "close": 2.36, "volume": 1407505.0}, {"date": "2022-09-13", "close": 2.29, "volume": 1435297.0}, {"date": "2022-09-14", "close": 2.27, "volume": 1236263.0}, {"date": "2022-09-15", "close": 2.3, "volume": 779596.0}, {"date": "2022-09-16", "close": 2.31, "volume": 8311158.0}, {"date": "2022-09-19", "close": 2.2, "volume": 2702249.0}, {"date": "2022-09-20", "close": 2.23, "volume": 1162669.0}, {"date": "2022-09-21", "close": 2.26, "volume": 1056991.0}, {"date": "2022-09-23", "close": 2.19, "volume": 4510510.0}, {"date": "2022-09-26", "close": 1.98, "volume": 3014296.0}, {"date": "2022-09-27", "close": 2.04, "volume": 5917929.0}, {"date": "2022-09-28", "close": 2.04, "volume": 1365905.0}, {"date": "2022-09-29", "close": 2.14, "volume": 3530435.0}, {"date": "2022-09-30", "close": 2.16, "volume": 1060140.0}, {"date": "2022-10-03", "close": 2.2, "volume": 945913.0}, {"date": "2022-10-04", "close": 2.31, "volume": 1195023.0}, {"date": "2022-10-05", "close": 2.21, "volume": 1918629.0}, {"date": "2022-10-06", "close": 2.39, "volume": 1582880.0}, {"date": "2022-10-07", "close": 2.62, "volume": 5342080.0}, {"date": "2022-10-10", "close": 2.54, "volume": 2423855.0}, {"date": "2022-10-11", "close": 2.58, "volume": 1545732.0}, {"date": "2022-10-12", "close": 2.66, "volume": 2851627.0}, {"date": "2022-10-13", "close": 2.59, "volume": 2219828.0}, {"date": "2022-10-14", "close": 2.69, "volume": 1990670.0}, {"date": "2022-10-17", "close": 2.6, "volume": 1530898.0}, {"date": "2022-10-18", "close": 2.69, "volume": 1033674.0}, {"date": "2022-10-19", "close": 2.66, "volume": 2136131.0}, {"date": "2022-10-20", "close": 2.62, "volume": 1832502.0}, {"date": "2022-10-21", "close": 2.76, "volume": 3177221.0}, {"date": "2022-10-24", "close": 2.88, "volume": 3869181.0}, {"date": "2022-10-25", "close": 2.97, "volume": 2904992.0}, {"date": "2022-10-26", "close": 2.87, "volume": 2513483.0}, {"date": "2022-10-27", "close": 2.87, "volume": 1062463.0}, {"date": "2022-10-28", "close": 2.8, "volume": 2022030.0}, {"date": "2022-10-31", "close": 2.88, "volume": 1684438.0}, {"date": "2022-11-01", "close": 2.75, "volume": 2321350.0}, {"date": "2022-11-02", "close": 2.99, "volume": 2137133.0}, {"date": "2022-11-03", "close": 2.94, "volume": 691094.0}, {"date": "2022-11-04", "close": 3.1, "volume": 2418854.0}, {"date": "2022-11-07", "close": 3.08, "volume": 2626796.0}, {"date": "2022-11-08", "close": 2.99, "volume": 1184191.0}, {"date": "2022-11-09", "close": 2.85, "volume": 2547430.0}, {"date": "2022-11-10", "close": 2.66, "volume": 3439467.0}, {"date": "2022-11-11", "close": 2.49, "volume": 7635862.0}, {"date": "2022-11-14", "close": 2.45, "volume": 6694567.0}, {"date": "2022-11-15", "close": 2.45, "volume": 1733360.0}, {"date": "2022-11-16", "close": 2.58, "volume": 2471498.0}, {"date": "2022-11-17", "close": 2.46, "volume": 2017022.0}, {"date": "2022-11-18", "close": 2.49, "volume": 988842.0}, {"date": "2022-11-21", "close": 2.43, "volume": 2321038.0}, {"date": "2022-11-22", "close": 2.51, "volume": 1115475.0}, {"date": "2022-11-23", "close": 2.61, "volume": 1598039.0}, {"date": "2022-11-24", "close": 2.48, "volume": 1730155.0}, {"date": "2022-11-25", "close": 2.44, "volume": 1120845.0}, {"date": "2022-11-28", "close": 2.55, "volume": 818687.0}, {"date": "2022-11-29", "close": 2.56, "volume": 743605.0}, {"date": "2022-11-30", "close": 2.73, "volume": 5419758.0}, {"date": "2022-12-01", "close": 2.76, "volume": 1741456.0}, {"date": "2022-12-02", "close": 2.65, "volume": 1574416.0}, {"date": "2022-12-05", "close": 2.56, "volume": 2384671.0}, {"date": "2022-12-06", "close": 2.6, "volume": 1098257.0}, {"date": "2022-12-07", "close": 2.6, "volume": 953320.0}, {"date": "2022-12-08", "close": 2.55, "volume": 1191129.0}, {"date": "2022-12-09", "close": 2.57, "volume": 856415.0}, {"date": "2022-12-12", "close": 2.51, "volume": 809131.0}, {"date": "2022-12-13", "close": 2.49, "volume": 654559.0}, {"date": "2022-12-14", "close": 2.52, "volume": 1122548.0}, {"date": "2022-12-15", "close": 2.52, "volume": 714217.0}, {"date": "2022-12-16", "close": 2.59, "volume": 550936.0}, {"date": "2022-12-19", "close": 2.66, "volume": 839125.0}, {"date": "2022-12-20", "close": 2.67, "volume": 585686.0}, {"date": "2022-12-21", "close": 2.75, "volume": 516617.0}, {"date": "2022-12-22", "close": 2.91, "volume": 1080858.0}, {"date": "2022-12-23", "close": 2.98, "volume": 2001682.0}, {"date": "2022-12-28", "close": 2.94, "volume": 886308.0}, {"date": "2022-12-29", "close": 2.9, "volume": 606728.0}, {"date": "2022-12-30", "close": 2.95, "volume": 900449.0}, {"date": "2023-01-03", "close": 2.86, "volume": 686797.0}, {"date": "2023-01-04", "close": 2.91, "volume": 725703.0}, {"date": "2023-01-05", "close": 3.0, "volume": 1075289.0}, {"date": "2023-01-06", "close": 3.17, "volume": 1918772.0}, {"date": "2023-01-09", "close": 3.24, "volume": 1330683.0}, {"date": "2023-01-10", "close": 3.24, "volume": 1382307.0}, {"date": "2023-01-11", "close": 3.25, "volume": 1607698.0}, {"date": "2023-01-12", "close": 3.17, "volume": 1410903.0}, {"date": "2023-01-13", "close": 3.27, "volume": 1079141.0}, {"date": "2023-01-16", "close": 3.37, "volume": 2794357.0}, {"date": "2023-01-17", "close": 3.38, "volume": 3644901.0}, {"date": "2023-01-18", "close": 3.48, "volume": 1534425.0}, {"date": "2023-01-19", "close": 3.5, "volume": 915846.0}, {"date": "2023-01-20", "close": 3.66, "volume": 1566686.0}, {"date": "2023-01-23", "close": 3.42, "volume": 1703546.0}, {"date": "2023-01-24", "close": 3.54, "volume": 1995508.0}, {"date": "2023-01-25", "close": 3.66, "volume": 2323683.0}, {"date": "2023-01-27", "close": 3.73, "volume": 2318394.0}, {"date": "2023-01-30", "close": 3.61, "volume": 1401820.0}, {"date": "2023-01-31", "close": 3.42, "volume": 2238452.0}, {"date": "2023-02-01", "close": 3.47, "volume": 2009387.0}, {"date": "2023-02-02", "close": 3.58, "volume": 1343604.0}, {"date": "2023-02-03", "close": 3.46, "volume": 972108.0}, {"date": "2023-02-06", "close": 3.53, "volume": 726545.0}, {"date": "2023-02-07", "close": 3.67, "volume": 1355164.0}, {"date": "2023-02-08", "close": 3.67, "volume": 1108597.0}, {"date": "2023-02-09", "close": 3.57, "volume": 681802.0}, {"date": "2023-02-10", "close": 3.48, "volume": 1897952.0}, {"date": "2023-02-13", "close": 3.57, "volume": 799187.0}, {"date": "2023-02-14", "close": 3.57, "volume": 1747732.0}, {"date": "2023-02-15", "close": 3.83, "volume": 3002819.0}, {"date": "2023-02-16", "close": 3.83, "volume": 2313787.0}, {"date": "2023-02-17", "close": 3.86, "volume": 1585718.0}, {"date": "2023-02-20", "close": 3.77, "volume": 1815527.0}, {"date": "2023-02-21", "close": 3.74, "volume": 1660510.0}, {"date": "2023-02-22", "close": 3.7, "volume": 1412987.0}, {"date": "2023-02-23", "close": 3.78, "volume": 814247.0}, {"date": "2023-02-24", "close": 3.8, "volume": 965132.0}, {"date": "2023-02-27", "close": 3.56, "volume": 2464688.0}, {"date": "2023-02-28", "close": 3.53, "volume": 1551960.0}, {"date": "2023-03-01", "close": 3.54, "volume": 2334104.0}, {"date": "2023-03-02", "close": 3.67, "volume": 3320594.0}, {"date": "2023-03-03", "close": 3.68, "volume": 1779847.0}, {"date": "2023-03-06", "close": 3.52, "volume": 2628106.0}, {"date": "2023-03-07", "close": 3.54, "volume": 1499658.0}, {"date": "2023-03-08", "close": 3.57, "volume": 2727026.0}, {"date": "2023-03-09", "close": 3.67, "volume": 1703737.0}, {"date": "2023-03-10", "close": 3.59, "volume": 591121.0}, {"date": "2023-03-13", "close": 3.54, "volume": 970787.0}, {"date": "2023-03-14", "close": 3.35, "volume": 1972453.0}, {"date": "2023-03-15", "close": 3.41, "volume": 1953921.0}, {"date": "2023-03-16", "close": 3.3, "volume": 3208704.0}, {"date": "2023-03-17", "close": 3.19, "volume": 11907221.0}, {"date": "2023-03-20", "close": 3.09, "volume": 3989075.0}, {"date": "2023-03-21", "close": 3.21, "volume": 2679257.0}, {"date": "2023-03-22", "close": 3.31, "volume": 1516432.0}, {"date": "2023-03-23", "close": 3.26, "volume": 1532986.0}, {"date": "2023-03-24", "close": 3.37, "volume": 1141176.0}, {"date": "2023-03-27", "close": 3.41, "volume": 1652234.0}, {"date": "2023-03-28", "close": 3.51, "volume": 2122849.0}, {"date": "2023-03-29", "close": 3.44, "volume": 1241164.0}, {"date": "2023-03-30", "close": 3.47, "volume": 881979.0}, {"date": "2023-03-31", "close": 3.43, "volume": 674744.0}, {"date": "2023-04-03", "close": 3.4, "volume": 1300182.0}, {"date": "2023-04-04", "close": 3.41, "volume": 1082795.0}, {"date": "2023-04-05", "close": 3.35, "volume": 1191436.0}, {"date": "2023-04-06", "close": 3.31, "volume": 2503121.0}, {"date": "2023-04-11", "close": 3.34, "volume": 639846.0}, {"date": "2023-04-12", "close": 3.35, "volume": 853135.0}, {"date": "2023-04-13", "close": 3.26, "volume": 945603.0}, {"date": "2023-04-14", "close": 3.29, "volume": 860736.0}, {"date": "2023-04-17", "close": 3.26, "volume": 629928.0}, {"date": "2023-04-18", "close": 3.28, "volume": 1132824.0}, {"date": "2023-04-19", "close": 3.24, "volume": 895816.0}, {"date": "2023-04-20", "close": 3.28, "volume": 2235361.0}, {"date": "2023-04-21", "close": 3.27, "volume": 670347.0}, {"date": "2023-04-24", "close": 3.24, "volume": 1690088.0}, {"date": "2023-04-26", "close": 3.16, "volume": 1485023.0}, {"date": "2023-04-27", "close": 3.09, "volume": 1239014.0}, {"date": "2023-04-28", "close": 3.05, "volume": 2134218.0}, {"date": "2023-05-01", "close": 3.06, "volume": 1305328.0}, {"date": "2023-05-02", "close": 2.99, "volume": 779574.0}, {"date": "2023-05-03", "close": 2.92, "volume": 1049456.0}, {"date": "2023-05-04", "close": 2.92, "volume": 992730.0}, {"date": "2023-05-05", "close": 2.89, "volume": 3267685.0}, {"date": "2023-05-08", "close": 2.92, "volume": 2294118.0}, {"date": "2023-05-09", "close": 2.93, "volume": 818996.0}, {"date": "2023-05-10", "close": 2.99, "volume": 3130425.0}, {"date": "2023-05-11", "close": 3.01, "volume": 1246173.0}, {"date": "2023-05-12", "close": 2.98, "volume": 1080422.0}, {"date": "2023-05-15", "close": 3.01, "volume": 1511920.0}, {"date": "2023-05-16", "close": 2.98, "volume": 1284437.0}, {"date": "2023-05-17", "close": 2.9, "volume": 1596974.0}, {"date": "2023-05-18", "close": 2.86, "volume": 830446.0}, {"date": "2023-05-19", "close": 2.81, "volume": 1545691.0}, {"date": "2023-05-22", "close": 2.8, "volume": 1312979.0}, {"date": "2023-05-23", "close": 2.76, "volume": 1518904.0}, {"date": "2023-05-24", "close": 2.69, "volume": 2498541.0}, {"date": "2023-05-25", "close": 2.65, "volume": 4922164.0}, {"date": "2023-05-26", "close": 2.62, "volume": 1209762.0}, {"date": "2023-05-29", "close": 2.64, "volume": 891057.0}, {"date": "2023-05-30", "close": 2.64, "volume": 1408208.0}, {"date": "2023-05-31", "close": 2.6, "volume": 14487166.0}, {"date": "2023-06-01", "close": 2.48, "volume": 2379031.0}, {"date": "2023-06-02", "close": 2.49, "volume": 2479114.0}, {"date": "2023-06-05", "close": 2.49, "volume": 1286462.0}, {"date": "2023-06-06", "close": 2.56, "volume": 933653.0}, {"date": "2023-06-07", "close": 2.56, "volume": 2024250.0}, {"date": "2023-06-08", "close": 2.67, "volume": 1583778.0}, {"date": "2023-06-09", "close": 2.69, "volume": 1124876.0}, {"date": "2023-06-13", "close": 2.63, "volume": 3370740.0}, {"date": "2023-06-14", "close": 2.49, "volume": 3113390.0}, {"date": "2023-06-15", "close": 2.56, "volume": 4727906.0}, {"date": "2023-06-16", "close": 2.76, "volume": 2426960.0}, {"date": "2023-06-19", "close": 2.66, "volume": 861684.0}, {"date": "2023-06-20", "close": 2.63, "volume": 3676742.0}, {"date": "2023-06-21", "close": 2.75, "volume": 1590361.0}, {"date": "2023-06-22", "close": 2.65, "volume": 1477560.0}, {"date": "2023-06-23", "close": 2.63, "volume": 892184.0}, {"date": "2023-06-26", "close": 2.56, "volume": 659801.0}, {"date": "2023-06-27", "close": 2.56, "volume": 563699.0}, {"date": "2023-06-28", "close": 2.58, "volume": 1117378.0}, {"date": "2023-06-29", "close": 2.58, "volume": 794757.0}, {"date": "2023-06-30", "close": 2.58, "volume": 720503.0}, {"date": "2023-07-03", "close": 2.56, "volume": 2586548.0}, {"date": "2023-07-04", "close": 2.59, "volume": 930153.0}, {"date": "2023-07-05", "close": 2.52, "volume": 1103083.0}, {"date": "2023-07-06", "close": 2.49, "volume": 3399721.0}, {"date": "2023-07-07", "close": 2.46, "volume": 629689.0}, {"date": "2023-07-10", "close": 2.47, "volume": 950898.0}, {"date": "2023-07-11", "close": 2.45, "volume": 4878666.0}, {"date": "2023-07-12", "close": 2.49, "volume": 763859.0}, {"date": "2023-07-13", "close": 2.57, "volume": 1443488.0}, {"date": "2023-07-14", "close": 2.52, "volume": 812436.0}, {"date": "2023-07-17", "close": 2.56, "volume": 840948.0}, {"date": "2023-07-18", "close": 2.52, "volume": 598447.0}, {"date": "2023-07-19", "close": 2.58, "volume": 836991.0}, {"date": "2023-07-20", "close": 2.73, "volume": 3254132.0}, {"date": "2023-07-21", "close": 2.74, "volume": 5273538.0}, {"date": "2023-07-24", "close": 2.77, "volume": 2099998.0}, {"date": "2023-07-25", "close": 2.84, "volume": 2218451.0}, {"date": "2023-07-26", "close": 2.88, "volume": 1893028.0}, {"date": "2023-07-27", "close": 2.82, "volume": 1422351.0}, {"date": "2023-07-28", "close": 2.86, "volume": 1069966.0}, {"date": "2023-07-31", "close": 2.81, "volume": 946501.0}, {"date": "2023-08-01", "close": 2.87, "volume": 768739.0}, {"date": "2023-08-02", "close": 2.77, "volume": 569651.0}, {"date": "2023-08-03", "close": 2.74, "volume": 671949.0}, {"date": "2023-08-04", "close": 2.8, "volume": 841620.0}, {"date": "2023-08-07", "close": 2.73, "volume": 657721.0}, {"date": "2023-08-08", "close": 2.72, "volume": 1177864.0}, {"date": "2023-08-09", "close": 2.73, "volume": 827750.0}, {"date": "2023-08-10", "close": 2.87, "volume": 1531258.0}, {"date": "2023-08-11", "close": 2.84, "volume": 1805946.0}, {"date": "2023-08-14", "close": 2.78, "volume": 1262375.0}, {"date": "2023-08-15", "close": 2.82, "volume": 1605650.0}, {"date": "2023-08-16", "close": 2.79, "volume": 1821292.0}, {"date": "2023-08-17", "close": 2.77, "volume": 1660406.0}, {"date": "2023-08-18", "close": 2.78, "volume": 442643.0}, {"date": "2023-08-21", "close": 2.84, "volume": 733700.0}, {"date": "2023-08-22", "close": 2.86, "volume": 747027.0}, {"date": "2023-08-23", "close": 2.86, "volume": 1044038.0}, {"date": "2023-08-24", "close": 2.84, "volume": 1530249.0}, {"date": "2023-08-25", "close": 2.81, "volume": 2058494.0}, {"date": "2023-08-28", "close": 2.86, "volume": 552582.0}, {"date": "2023-08-29", "close": 2.86, "volume": 603305.0}, {"date": "2023-08-30", "close": 2.86, "volume": 1034566.0}, {"date": "2023-08-31", "close": 2.9, "volume": 1473007.0}, {"date": "2023-09-01", "close": 2.96, "volume": 2277214.0}, {"date": "2023-09-04", "close": 3.05, "volume": 2791917.0}, {"date": "2023-09-05", "close": 3.1, "volume": 2627341.0}, {"date": "2023-09-06", "close": 3.11, "volume": 2139164.0}, {"date": "2023-09-07", "close": 3.02, "volume": 1239950.0}, {"date": "2023-09-08", "close": 3.06, "volume": 1070049.0}, {"date": "2023-09-11", "close": 3.05, "volume": 547040.0}, {"date": "2023-09-12", "close": 3.15, "volume": 1011268.0}, {"date": "2023-09-13", "close": 3.08, "volume": 1320901.0}, {"date": "2023-09-14", "close": 3.12, "volume": 1821351.0}, {"date": "2023-09-15", "close": 3.27, "volume": 11994781.0}, {"date": "2023-09-18", "close": 3.32, "volume": 2267136.0}, {"date": "2023-09-19", "close": 3.47, "volume": 2710903.0}, {"date": "2023-09-20", "close": 3.58, "volume": 3569313.0}, {"date": "2023-09-21", "close": 3.6, "volume": 1601368.0}, {"date": "2023-09-22", "close": 3.63, "volume": 1532499.0}, {"date": "2023-09-25", "close": 3.6, "volume": 1146660.0}, {"date": "2023-09-26", "close": 3.67, "volume": 4400304.0}, {"date": "2023-09-27", "close": 3.68, "volume": 2440287.0}, {"date": "2023-09-28", "close": 3.69, "volume": 3558898.0}, {"date": "2023-09-29", "close": 3.7, "volume": 5407799.0}, {"date": "2023-10-02", "close": 3.75, "volume": 885629.0}, {"date": "2023-10-03", "close": 3.66, "volume": 1643413.0}, {"date": "2023-10-04", "close": 3.6, "volume": 2525782.0}, {"date": "2023-10-05", "close": 3.54, "volume": 1164723.0}, {"date": "2023-10-06", "close": 3.51, "volume": 983883.0}, {"date": "2023-10-09", "close": 3.55, "volume": 887581.0}, {"date": "2023-10-10", "close": 3.57, "volume": 1410196.0}, {"date": "2023-10-11", "close": 3.65, "volume": 2290135.0}, {"date": "2023-10-12", "close": 3.69, "volume": 1438520.0}, {"date": "2023-10-13", "close": 3.59, "volume": 435874.0}, {"date": "2023-10-16", "close": 3.76, "volume": 1341851.0}, {"date": "2023-10-17", "close": 3.67, "volume": 1107431.0}, {"date": "2023-10-18", "close": 3.84, "volume": 2488804.0}, {"date": "2023-10-19", "close": 3.72, "volume": 2014505.0}, {"date": "2023-10-20", "close": 3.65, "volume": 1312942.0}, {"date": "2023-10-23", "close": 3.63, "volume": 1672896.0}, {"date": "2023-10-24", "close": 3.72, "volume": 1631437.0}, {"date": "2023-10-25", "close": 3.8, "volume": 1560441.0}, {"date": "2023-10-26", "close": 3.9, "volume": 2463056.0}, {"date": "2023-10-27", "close": 4.01, "volume": 2612127.0}, {"date": "2023-10-30", "close": 3.87, "volume": 1917085.0}, {"date": "2023-10-31", "close": 3.8, "volume": 1728706.0}, {"date": "2023-11-01", "close": 3.79, "volume": 1895927.0}, {"date": "2023-11-02", "close": 3.8, "volume": 1016158.0}, {"date": "2023-11-03", "close": 3.89, "volume": 1106377.0}, {"date": "2023-11-06", "close": 3.79, "volume": 848552.0}, {"date": "2023-11-07", "close": 3.73, "volume": 336610.0}, {"date": "2023-11-08", "close": 3.68, "volume": 1222297.0}, {"date": "2023-11-09", "close": 3.74, "volume": 1117689.0}, {"date": "2023-11-10", "close": 3.66, "volume": 415088.0}, {"date": "2023-11-13", "close": 3.6, "volume": 618587.0}, {"date": "2023-11-14", "close": 3.69, "volume": 932684.0}, {"date": "2023-11-15", "close": 3.8, "volume": 968011.0}, {"date": "2023-11-16", "close": 3.71, "volume": 571957.0}, {"date": "2023-11-17", "close": 3.8, "volume": 1081552.0}, {"date": "2023-11-20", "close": 3.92, "volume": 1051468.0}, {"date": "2023-11-21", "close": 3.86, "volume": 1303197.0}, {"date": "2023-11-22", "close": 3.89, "volume": 792311.0}, {"date": "2023-11-23", "close": 3.85, "volume": 817095.0}, {"date": "2023-11-24", "close": 3.83, "volume": 1368657.0}, {"date": "2023-11-27", "close": 3.82, "volume": 391242.0}, {"date": "2023-11-28", "close": 3.86, "volume": 1266781.0}, {"date": "2023-11-29", "close": 3.83, "volume": 1472646.0}, {"date": "2023-11-30", "close": 3.87, "volume": 4294941.0}, {"date": "2023-12-01", "close": 4.08, "volume": 2115823.0}, {"date": "2023-12-04", "close": 3.75, "volume": 5597074.0}, {"date": "2023-12-05", "close": 3.82, "volume": 3011280.0}, {"date": "2023-12-06", "close": 3.87, "volume": 1279193.0}, {"date": "2023-12-07", "close": 3.85, "volume": 1580856.0}, {"date": "2023-12-08", "close": 3.82, "volume": 883661.0}, {"date": "2023-12-11", "close": 3.77, "volume": 649049.0}, {"date": "2023-12-12", "close": 3.82, "volume": 958817.0}, {"date": "2023-12-13", "close": 3.78, "volume": 883896.0}, {"date": "2023-12-14", "close": 3.79, "volume": 1112106.0}, {"date": "2023-12-15", "close": 3.79, "volume": 1192221.0}, {"date": "2023-12-18", "close": 3.79, "volume": 422765.0}, {"date": "2023-12-19", "close": 3.86, "volume": 848962.0}, {"date": "2023-12-20", "close": 3.86, "volume": 443472.0}, {"date": "2023-12-21", "close": 3.89, "volume": 1632015.0}, {"date": "2023-12-22", "close": 3.89, "volume": 897230.0}, {"date": "2023-12-27", "close": 3.96, "volume": 891409.0}, {"date": "2023-12-28", "close": 4.02, "volume": 701827.0}, {"date": "2023-12-29", "close": 4.01, "volume": 422875.0}, {"date": "2024-01-02", "close": 4.06, "volume": 655897.0}, {"date": "2024-01-03", "close": 4.01, "volume": 1061802.0}, {"date": "2024-01-04", "close": 4.02, "volume": 1441519.0}, {"date": "2024-01-05", "close": 4.1, "volume": 1843804.0}, {"date": "2024-01-08", "close": 3.97, "volume": 1161939.0}, {"date": "2024-01-09", "close": 4.04, "volume": 886829.0}, {"date": "2024-01-10", "close": 4.01, "volume": 1170573.0}, {"date": "2024-01-11", "close": 3.97, "volume": 927686.0}, {"date": "2024-01-12", "close": 3.93, "volume": 441661.0}, {"date": "2024-01-15", "close": 4.1, "volume": 2001561.0}, {"date": "2024-01-16", "close": 4.04, "volume": 1861701.0}, {"date": "2024-01-17", "close": 4.02, "volume": 887064.0}, {"date": "2024-01-18", "close": 4.01, "volume": 1227936.0}, {"date": "2024-01-19", "close": 4.19, "volume": 1818832.0}, {"date": "2024-01-22", "close": 4.07, "volume": 1809337.0}, {"date": "2024-01-23", "close": 3.8, "volume": 3280671.0}, {"date": "2024-01-24", "close": 3.83, "volume": 2473177.0}, {"date": "2024-01-25", "close": 3.85, "volume": 3295396.0}, {"date": "2024-01-29", "close": 3.91, "volume": 1687145.0}, {"date": "2024-01-30", "close": 3.95, "volume": 1254782.0}, {"date": "2024-01-31", "close": 3.95, "volume": 1206579.0}, {"date": "2024-02-01", "close": 3.91, "volume": 728331.0}, {"date": "2024-02-02", "close": 3.92, "volume": 707831.0}, {"date": "2024-02-05", "close": 3.77, "volume": 1001129.0}, {"date": "2024-02-06", "close": 3.69, "volume": 3418225.0}, {"date": "2024-02-07", "close": 3.77, "volume": 897285.0}, {"date": "2024-02-08", "close": 3.73, "volume": 900739.0}, {"date": "2024-02-09", "close": 3.66, "volume": 1038899.0}, {"date": "2024-02-12", "close": 3.61, "volume": 1064014.0}, {"date": "2024-02-13", "close": 3.67, "volume": 830444.0}, {"date": "2024-02-14", "close": 3.61, "volume": 980258.0}, {"date": "2024-02-15", "close": 3.52, "volume": 1394998.0}, {"date": "2024-02-16", "close": 3.57, "volume": 1539551.0}, {"date": "2024-02-19", "close": 3.52, "volume": 487542.0}, {"date": "2024-02-20", "close": 3.45, "volume": 815536.0}, {"date": "2024-02-21", "close": 3.41, "volume": 1836167.0}, {"date": "2024-02-22", "close": 3.45, "volume": 6223165.0}, {"date": "2024-02-23", "close": 3.5, "volume": 880212.0}, {"date": "2024-02-26", "close": 3.45, "volume": 1454452.0}, {"date": "2024-02-27", "close": 3.32, "volume": 1995159.0}, {"date": "2024-02-28", "close": 3.36, "volume": 2122183.0}, {"date": "2024-02-29", "close": 3.33, "volume": 3676315.0}, {"date": "2024-03-01", "close": 3.28, "volume": 2621739.0}, {"date": "2024-03-04", "close": 3.38, "volume": 2838860.0}, {"date": "2024-03-05", "close": 3.44, "volume": 3126550.0}, {"date": "2024-03-06", "close": 3.41, "volume": 2714136.0}, {"date": "2024-03-07", "close": 3.47, "volume": 2097027.0}, {"date": "2024-03-08", "close": 3.5, "volume": 1607299.0}, {"date": "2024-03-11", "close": 3.39, "volume": 1819459.0}, {"date": "2024-03-12", "close": 3.36, "volume": 1466616.0}, {"date": "2024-03-13", "close": 3.23, "volume": 1122601.0}, {"date": "2024-03-14", "close": 3.26, "volume": 1715296.0}, {"date": "2024-03-15", "close": 3.23, "volume": 13267309.0}, {"date": "2024-03-18", "close": 3.14, "volume": 2618722.0}, {"date": "2024-03-19", "close": 3.17, "volume": 4479068.0}, {"date": "2024-03-20", "close": 3.21, "volume": 1058219.0}, {"date": "2024-03-21", "close": 3.29, "volume": 1374898.0}, {"date": "2024-03-22", "close": 3.13, "volume": 3976792.0}, {"date": "2024-03-25", "close": 3.16, "volume": 884551.0}, {"date": "2024-03-26", "close": 3.09, "volume": 1128718.0}, {"date": "2024-03-27", "close": 3.15, "volume": 1294841.0}, {"date": "2024-03-28", "close": 3.22, "volume": 2254211.0}, {"date": "2024-04-02", "close": 3.26, "volume": 1469506.0}, {"date": "2024-04-03", "close": 3.07, "volume": 2801456.0}, {"date": "2024-04-04", "close": 3.04, "volume": 2740752.0}, {"date": "2024-04-05", "close": 3.0, "volume": 1041265.0}, {"date": "2024-04-08", "close": 2.99, "volume": 1047382.0}, {"date": "2024-04-09", "close": 3.01, "volume": 2195611.0}, {"date": "2024-04-10", "close": 3.2, "volume": 1538273.0}, {"date": "2024-04-11", "close": 3.22, "volume": 1722561.0}, {"date": "2024-04-12", "close": 3.24, "volume": 1210007.0}, {"date": "2024-04-15", "close": 3.21, "volume": 914157.0}, {"date": "2024-04-16", "close": 3.12, "volume": 1594533.0}, {"date": "2024-04-17", "close": 3.3, "volume": 1852827.0}, {"date": "2024-04-18", "close": 3.28, "volume": 1048681.0}, {"date": "2024-04-19", "close": 3.18, "volume": 1432917.0}, {"date": "2024-04-22", "close": 3.25, "volume": 1400626.0}, {"date": "2024-04-23", "close": 3.24, "volume": 1429763.0}, {"date": "2024-04-24", "close": 3.28, "volume": 1721465.0}, {"date": "2024-04-26", "close": 3.28, "volume": 1431189.0}, {"date": "2024-04-29", "close": 3.27, "volume": 1098647.0}, {"date": "2024-04-30", "close": 3.34, "volume": 3278383.0}, {"date": "2024-05-01", "close": 3.18, "volume": 1084139.0}, {"date": "2024-05-02", "close": 3.25, "volume": 2641878.0}, {"date": "2024-05-03", "close": 3.37, "volume": 2044468.0}, {"date": "2024-05-06", "close": 3.35, "volume": 853382.0}, {"date": "2024-05-07", "close": 3.34, "volume": 1114974.0}, {"date": "2024-05-08", "close": 3.29, "volume": 1106804.0}, {"date": "2024-05-09", "close": 3.21, "volume": 1224212.0}, {"date": "2024-05-10", "close": 3.25, "volume": 740013.0}, {"date": "2024-05-13", "close": 3.28, "volume": 761509.0}, {"date": "2024-05-14", "close": 3.21, "volume": 777239.0}, {"date": "2024-05-15", "close": 3.25, "volume": 1694666.0}, {"date": "2024-05-16", "close": 3.26, "volume": 491376.0}, {"date": "2024-05-17", "close": 3.21, "volume": 632105.0}, {"date": "2024-05-20", "close": 3.27, "volume": 817391.0}, {"date": "2024-05-21", "close": 3.27, "volume": 1328626.0}, {"date": "2024-05-22", "close": 3.34, "volume": 1008625.0}, {"date": "2024-05-23", "close": 3.33, "volume": 668021.0}, {"date": "2024-05-24", "close": 3.29, "volume": 502300.0}, {"date": "2024-05-27", "close": 3.27, "volume": 1920262.0}, {"date": "2024-05-28", "close": 3.22, "volume": 1043497.0}, {"date": "2024-05-29", "close": 3.16, "volume": 1246363.0}, {"date": "2024-05-30", "close": 3.11, "volume": 1385812.0}, {"date": "2024-05-31", "close": 3.28, "volume": 2209638.0}, {"date": "2024-06-03", "close": 3.33, "volume": 1806473.0}, {"date": "2024-06-04", "close": 3.46, "volume": 2973820.0}, {"date": "2024-06-05", "close": 3.4, "volume": 1576992.0}, {"date": "2024-06-06", "close": 3.5, "volume": 1835630.0}, {"date": "2024-06-07", "close": 3.56, "volume": 1515508.0}, {"date": "2024-06-11", "close": 3.44, "volume": 1243458.0}, {"date": "2024-06-12", "close": 3.36, "volume": 991926.0}, {"date": "2024-06-13", "close": 3.35, "volume": 934308.0}, {"date": "2024-06-14", "close": 3.35, "volume": 661116.0}, {"date": "2024-06-17", "close": 3.35, "volume": 1103653.0}, {"date": "2024-06-18", "close": 3.36, "volume": 1381909.0}, {"date": "2024-06-19", "close": 3.33, "volume": 2864930.0}, {"date": "2024-06-20", "close": 3.39, "volume": 1806496.0}, {"date": "2024-06-21", "close": 3.51, "volume": 6040390.0}, {"date": "2024-06-24", "close": 3.44, "volume": 961051.0}, {"date": "2024-06-25", "close": 3.52, "volume": 1338396.0}, {"date": "2024-06-26", "close": 3.49, "volume": 1725260.0}, {"date": "2024-06-27", "close": 3.57, "volume": 1035184.0}, {"date": "2024-06-28", "close": 3.54, "volume": 1683827.0}, {"date": "2024-07-01", "close": 3.72, "volume": 1429023.0}, {"date": "2024-07-02", "close": 3.68, "volume": 4841736.0}, {"date": "2024-07-03", "close": 3.9, "volume": 2267876.0}, {"date": "2024-07-04", "close": 3.9, "volume": 2178621.0}, {"date": "2024-07-05", "close": 3.97, "volume": 1369689.0}, {"date": "2024-07-08", "close": 3.87, "volume": 1730193.0}, {"date": "2024-07-09", "close": 3.95, "volume": 951251.0}, {"date": "2024-07-10", "close": 3.85, "volume": 1050358.0}, {"date": "2024-07-11", "close": 3.89, "volume": 1581006.0}, {"date": "2024-07-12", "close": 3.97, "volume": 923017.0}, {"date": "2024-07-15", "close": 3.92, "volume": 901487.0}, {"date": "2024-07-16", "close": 3.94, "volume": 946773.0}, {"date": "2024-07-17", "close": 3.89, "volume": 1593552.0}, {"date": "2024-07-18", "close": 3.86, "volume": 864307.0}, {"date": "2024-07-19", "close": 3.78, "volume": 1459334.0}, {"date": "2024-07-22", "close": 3.77, "volume": 957718.0}, {"date": "2024-07-23", "close": 3.7, "volume": 819080.0}, {"date": "2024-07-24", "close": 3.76, "volume": 1165552.0}, {"date": "2024-07-25", "close": 3.71, "volume": 788268.0}, {"date": "2024-07-26", "close": 3.7, "volume": 1404306.0}, {"date": "2024-07-29", "close": 3.78, "volume": 1314868.0}, {"date": "2024-07-30", "close": 3.62, "volume": 2548792.0}, {"date": "2024-07-31", "close": 3.72, "volume": 1681283.0}, {"date": "2024-08-01", "close": 3.67, "volume": 871035.0}, {"date": "2024-08-02", "close": 3.57, "volume": 1363961.0}, {"date": "2024-08-05", "close": 3.35, "volume": 1535200.0}, {"date": "2024-08-06", "close": 3.37, "volume": 1284493.0}, {"date": "2024-08-07", "close": 3.35, "volume": 1338004.0}, {"date": "2024-08-08", "close": 3.33, "volume": 941215.0}, {"date": "2024-08-09", "close": 3.36, "volume": 643604.0}, {"date": "2024-08-12", "close": 3.43, "volume": 818774.0}, {"date": "2024-08-13", "close": 3.5, "volume": 881643.0}, {"date": "2024-08-14", "close": 3.38, "volume": 1302552.0}, {"date": "2024-08-15", "close": 3.17, "volume": 1892334.0}, {"date": "2024-08-16", "close": 3.23, "volume": 1474534.0}, {"date": "2024-08-19", "close": 3.23, "volume": 1248090.0}, {"date": "2024-08-20", "close": 3.18, "volume": 1060129.0}, {"date": "2024-08-21", "close": 3.18, "volume": 1191804.0}, {"date": "2024-08-22", "close": 3.23, "volume": 4243128.0}, {"date": "2024-08-23", "close": 3.13, "volume": 1032726.0}, {"date": "2024-08-26", "close": 3.11, "volume": 2151889.0}, {"date": "2024-08-27", "close": 3.07, "volume": 2121876.0}, {"date": "2024-08-28", "close": 3.07, "volume": 1451643.0}, {"date": "2024-08-29", "close": 2.97, "volume": 1838230.0}, {"date": "2024-08-30", "close": 3.01, "volume": 2229862.0}, {"date": "2024-09-02", "close": 3.06, "volume": 1320209.0}, {"date": "2024-09-03", "close": 2.87, "volume": 1028567.0}, {"date": "2024-09-04", "close": 2.73, "volume": 1587891.0}, {"date": "2024-09-05", "close": 2.7, "volume": 1721752.0}, {"date": "2024-09-06", "close": 2.6, "volume": 2112717.0}, {"date": "2024-09-09", "close": 2.63, "volume": 1622964.0}, {"date": "2024-09-10", "close": 2.65, "volume": 1425726.0}, {"date": "2024-09-11", "close": 2.62, "volume": 1632079.0}, {"date": "2024-09-12", "close": 2.67, "volume": 1987592.0}, {"date": "2024-09-13", "close": 2.8, "volume": 2577019.0}, {"date": "2024-09-16", "close": 2.67, "volume": 1631662.0}, {"date": "2024-09-17", "close": 2.66, "volume": 1528766.0}, {"date": "2024-09-18", "close": 2.64, "volume": 1239740.0}, {"date": "2024-09-19", "close": 2.74, "volume": 1751174.0}, {"date": "2024-09-20", "close": 2.69, "volume": 5211302.0}, {"date": "2024-09-23", "close": 2.77, "volume": 2177018.0}, {"date": "2024-09-24", "close": 2.84, "volume": 1711150.0}, {"date": "2024-09-25", "close": 2.99, "volume": 2788734.0}, {"date": "2024-09-26", "close": 3.1, "volume": 3498726.0}, {"date": "2024-09-27", "close": 3.07, "volume": 1696635.0}, {"date": "2024-09-30", "close": 3.2, "volume": 2714021.0}, {"date": "2024-10-01", "close": 3.28, "volume": 1496796.0}, {"date": "2024-10-02", "close": 3.26, "volume": 2287297.0}, {"date": "2024-10-03", "close": 3.14, "volume": 1521121.0}, {"date": "2024-10-04", "close": 3.08, "volume": 1348704.0}, {"date": "2024-10-07", "close": 3.19, "volume": 898873.0}, {"date": "2024-10-08", "close": 3.07, "volume": 1097945.0}, {"date": "2024-10-09", "close": 3.0, "volume": 1579172.0}, {"date": "2024-10-10", "close": 3.13, "volume": 1394003.0}, {"date": "2024-10-11", "close": 3.1, "volume": 622730.0}, {"date": "2024-10-14", "close": 3.16, "volume": 897729.0}, {"date": "2024-10-15", "close": 3.14, "volume": 632795.0}, {"date": "2024-10-16", "close": 3.08, "volume": 522666.0}, {"date": "2024-10-17", "close": 2.97, "volume": 974614.0}, {"date": "2024-10-18", "close": 2.89, "volume": 881689.0}, {"date": "2024-10-21", "close": 2.91, "volume": 963784.0}, {"date": "2024-10-22", "close": 3.01, "volume": 1894056.0}, {"date": "2024-10-23", "close": 3.09, "volume": 1800264.0}, {"date": "2024-10-24", "close": 3.1, "volume": 1355152.0}, {"date": "2024-10-25", "close": 3.14, "volume": 1180194.0}, {"date": "2024-10-28", "close": 3.21, "volume": 1360631.0}, {"date": "2024-10-29", "close": 3.19, "volume": 1069464.0}, {"date": "2024-10-30", "close": 3.13, "volume": 2332155.0}, {"date": "2024-10-31", "close": 3.14, "volume": 837014.0}, {"date": "2024-11-01", "close": 3.22, "volume": 1858190.0}, {"date": "2024-11-04", "close": 3.15, "volume": 656847.0}, {"date": "2024-11-05", "close": 3.08, "volume": 614341.0}, {"date": "2024-11-06", "close": 3.14, "volume": 1044986.0}, {"date": "2024-11-07", "close": 3.23, "volume": 892110.0}, {"date": "2024-11-08", "close": 3.19, "volume": 663778.0}, {"date": "2024-11-11", "close": 3.2, "volume": 1049490.0}, {"date": "2024-11-12", "close": 3.21, "volume": 1177066.0}, {"date": "2024-11-13", "close": 3.16, "volume": 2120287.0}, {"date": "2024-11-14", "close": 3.06, "volume": 1129946.0}, {"date": "2024-11-15", "close": 3.07, "volume": 739735.0}, {"date": "2024-11-18", "close": 3.16, "volume": 1556659.0}, {"date": "2024-11-19", "close": 3.14, "volume": 645034.0}, {"date": "2024-11-20", "close": 3.09, "volume": 1004932.0}, {"date": "2024-11-21", "close": 3.06, "volume": 1101330.0}, {"date": "2024-11-22", "close": 3.12, "volume": 804332.0}, {"date": "2024-11-25", "close": 3.13, "volume": 1244803.0}, {"date": "2024-11-26", "close": 3.23, "volume": 1370202.0}, {"date": "2024-11-27", "close": 3.27, "volume": 1005742.0}, {"date": "2024-11-28", "close": 3.31, "volume": 1572307.0}, {"date": "2024-11-29", "close": 3.31, "volume": 880668.0}, {"date": "2024-12-02", "close": 3.25, "volume": 701045.0}, {"date": "2024-12-03", "close": 3.23, "volume": 918498.0}, {"date": "2024-12-04", "close": 3.29, "volume": 1109355.0}, {"date": "2024-12-05", "close": 3.26, "volume": 1720384.0}, {"date": "2024-12-06", "close": 3.24, "volume": 518484.0}, {"date": "2024-12-09", "close": 3.16, "volume": 887959.0}, {"date": "2024-12-10", "close": 3.2, "volume": 648922.0}, {"date": "2024-12-11", "close": 3.18, "volume": 560308.0}, {"date": "2024-12-12", "close": 3.18, "volume": 505605.0}, {"date": "2024-12-13", "close": 3.07, "volume": 521407.0}, {"date": "2024-12-16", "close": 3.08, "volume": 3033318.0}, {"date": "2024-12-17", "close": 3.07, "volume": 1096435.0}, {"date": "2024-12-18", "close": 2.99, "volume": 1056542.0}, {"date": "2024-12-19", "close": 2.95, "volume": 2256341.0}, {"date": "2024-12-20", "close": 2.98, "volume": 1721231.0}, {"date": "2024-12-23", "close": 2.98, "volume": 537003.0}, {"date": "2024-12-24", "close": 2.99, "volume": 127351.0}, {"date": "2024-12-27", "close": 2.97, "volume": 710994.0}, {"date": "2024-12-30", "close": 3.0, "volume": 547169.0}, {"date": "2024-12-31", "close": 3.01, "volume": 520129.0}, {"date": "2025-01-02", "close": 3.0, "volume": 669261.0}, {"date": "2025-01-03", "close": 3.0, "volume": 300445.0}, {"date": "2025-01-06", "close": 3.04, "volume": 686470.0}, {"date": "2025-01-07", "close": 2.94, "volume": 882746.0}, {"date": "2025-01-08", "close": 3.02, "volume": 1036083.0}, {"date": "2025-01-09", "close": 2.97, "volume": 963410.0}, {"date": "2025-01-10", "close": 2.99, "volume": 351726.0}, {"date": "2025-01-13", "close": 2.92, "volume": 706427.0}, {"date": "2025-01-14", "close": 3.0, "volume": 1124554.0}, {"date": "2025-01-15", "close": 2.99, "volume": 3753972.0}, {"date": "2025-01-16", "close": 2.99, "volume": 718808.0}, {"date": "2025-01-17", "close": 2.99, "volume": 724688.0}, {"date": "2025-01-20", "close": 2.98, "volume": 357853.0}, {"date": "2025-01-21", "close": 2.95, "volume": 599414.0}, {"date": "2025-01-22", "close": 2.89, "volume": 1313602.0}, {"date": "2025-01-23", "close": 2.84, "volume": 875398.0}, {"date": "2025-01-24", "close": 2.88, "volume": 791754.0}, {"date": "2025-01-28", "close": 2.65, "volume": 1328191.0}, {"date": "2025-01-29", "close": 2.64, "volume": 2139564.0}, {"date": "2025-01-30", "close": 2.62, "volume": 3641484.0}, {"date": "2025-01-31", "close": 2.64, "volume": 2946234.0}, {"date": "2025-02-03", "close": 2.67, "volume": 1358432.0}, {"date": "2025-02-04", "close": 2.7, "volume": 2607248.0}, {"date": "2025-02-05", "close": 2.75, "volume": 1201728.0}, {"date": "2025-02-06", "close": 2.71, "volume": 1215045.0}, {"date": "2025-02-07", "close": 2.67, "volume": 655590.0}, {"date": "2025-02-10", "close": 2.66, "volume": 593944.0}, {"date": "2025-02-11", "close": 2.68, "volume": 627343.0}, {"date": "2025-02-12", "close": 2.64, "volume": 903816.0}, {"date": "2025-02-13", "close": 2.61, "volume": 1263785.0}, {"date": "2025-02-14", "close": 2.6, "volume": 924988.0}, {"date": "2025-02-17", "close": 2.58, "volume": 952574.0}, {"date": "2025-02-18", "close": 2.53, "volume": 2914921.0}, {"date": "2025-02-19", "close": 2.5, "volume": 1504215.0}, {"date": "2025-02-20", "close": 2.55, "volume": 1307033.0}, {"date": "2025-02-21", "close": 2.58, "volume": 1206840.0}, {"date": "2025-02-24", "close": 2.64, "volume": 3167292.0}, {"date": "2025-02-25", "close": 2.58, "volume": 1105582.0}, {"date": "2025-02-26", "close": 2.54, "volume": 1672088.0}, {"date": "2025-02-27", "close": 2.4, "volume": 1602258.0}, {"date": "2025-02-28", "close": 2.3, "volume": 2174105.0}, {"date": "2025-03-03", "close": 2.35, "volume": 1241852.0}, {"date": "2025-03-04", "close": 2.33, "volume": 2129103.0}, {"date": "2025-03-05", "close": 2.3, "volume": 1433437.0}, {"date": "2025-03-06", "close": 2.3, "volume": 1589234.0}, {"date": "2025-03-07", "close": 2.27, "volume": 2278281.0}, {"date": "2025-03-10", "close": 2.3, "volume": 1058319.0}, {"date": "2025-03-11", "close": 2.32, "volume": 2386948.0}, {"date": "2025-03-12", "close": 2.28, "volume": 1749768.0}, {"date": "2025-03-13", "close": 2.26, "volume": 1752005.0}, {"date": "2025-03-14", "close": 2.25, "volume": 1014522.0}, {"date": "2025-03-17", "close": 2.29, "volume": 1225512.0}, {"date": "2025-03-18", "close": 2.28, "volume": 2606283.0}, {"date": "2025-03-19", "close": 2.26, "volume": 1707234.0}, {"date": "2025-03-20", "close": 2.28, "volume": 1473317.0}, {"date": "2025-03-21", "close": 2.25, "volume": 5156898.0}, {"date": "2025-03-24", "close": 2.23, "volume": 2925606.0}, {"date": "2025-03-25", "close": 2.19, "volume": 2292403.0}, {"date": "2025-03-26", "close": 2.18, "volume": 2875022.0}, {"date": "2025-03-27", "close": 2.18, "volume": 2602165.0}, {"date": "2025-03-28", "close": 2.19, "volume": 1169533.0}, {"date": "2025-03-31", "close": 2.12, "volume": 1614508.0}, {"date": "2025-04-01", "close": 2.12, "volume": 2054140.0}, {"date": "2025-04-02", "close": 2.05, "volume": 1791295.0}, {"date": "2025-04-03", "close": 1.975, "volume": 3449612.0}, {"date": "2025-04-04", "close": 1.84, "volume": 4399544.0}, {"date": "2025-04-07", "close": 1.68, "volume": 10761809.0}, {"date": "2025-04-08", "close": 1.76, "volume": 6163287.0}, {"date": "2025-04-09", "close": 1.6, "volume": 5397549.0}, {"date": "2025-04-10", "close": 1.66, "volume": 2970853.0}, {"date": "2025-04-11", "close": 1.65, "volume": 26169218.0}, {"date": "2025-04-14", "close": 1.78, "volume": 3367333.0}, {"date": "2025-04-15", "close": 1.79, "volume": 22075637.0}, {"date": "2025-04-16", "close": 1.715, "volume": 7423741.0}, {"date": "2025-04-17", "close": 1.83, "volume": 3145809.0}, {"date": "2025-04-22", "close": 1.775, "volume": 2795229.0}, {"date": "2025-04-23", "close": 1.84, "volume": 3680126.0}, {"date": "2025-04-24", "close": 1.91, "volume": 17675200.0}, {"date": "2025-04-28", "close": 1.87, "volume": 2773766.0}, {"date": "2025-04-29", "close": 1.905, "volume": 3004373.0}, {"date": "2025-04-30", "close": 1.945, "volume": 2355477.0}, {"date": "2025-05-01", "close": 1.97, "volume": 1758903.0}, {"date": "2025-05-02", "close": 2.06, "volume": 2447488.0}, {"date": "2025-05-05", "close": 1.94, "volume": 2042141.0}, {"date": "2025-05-06", "close": 1.875, "volume": 3161631.0}, {"date": "2025-05-07", "close": 1.945, "volume": 2771694.0}, {"date": "2025-05-08", "close": 1.995, "volume": 3936233.0}, {"date": "2025-05-09", "close": 1.955, "volume": 1094293.0}, {"date": "2025-05-12", "close": 1.9, "volume": 3463417.0}, {"date": "2025-05-13", "close": 1.97, "volume": 6430603.0}, {"date": "2025-05-14", "close": 1.97, "volume": 2013251.0}, {"date": "2025-05-15", "close": 2.02, "volume": 12792529.0}, {"date": "2025-05-16", "close": 2.06, "volume": 4320834.0}, {"date": "2025-05-19", "close": 1.925, "volume": 1436629.0}, {"date": "2025-05-20", "close": 1.94, "volume": 908287.0}, {"date": "2025-05-21", "close": 1.945, "volume": 1970070.0}, {"date": "2025-05-22", "close": 1.92, "volume": 981682.0}, {"date": "2025-05-23", "close": 1.92, "volume": 1119849.0}, {"date": "2025-05-26", "close": 1.92, "volume": 838305.0}, {"date": "2025-05-27", "close": 1.935, "volume": 1165294.0}, {"date": "2025-05-28", "close": 1.975, "volume": 1243050.0}, {"date": "2025-05-29", "close": 1.985, "volume": 1276511.0}, {"date": "2025-05-30", "close": 1.96, "volume": 1310582.0}, {"date": "2025-06-02", "close": 1.9, "volume": 2012819.0}, {"date": "2025-06-03", "close": 1.88, "volume": 1098076.0}, {"date": "2025-06-04", "close": 1.93, "volume": 1598498.0}, {"date": "2025-06-05", "close": 1.92, "volume": 1245979.0}, {"date": "2025-06-06", "close": 1.94, "volume": 1122509.0}, {"date": "2025-06-10", "close": 1.935, "volume": 2040473.0}, {"date": "2025-06-11", "close": 1.94, "volume": 1215097.0}, {"date": "2025-06-12", "close": 1.895, "volume": 1459381.0}, {"date": "2025-06-13", "close": 1.87, "volume": 1514654.0}, {"date": "2025-06-16", "close": 1.92, "volume": 1216679.0}, {"date": "2025-06-17", "close": 1.935, "volume": 975154.0}, {"date": "2025-06-18", "close": 1.96, "volume": 1146781.0}, {"date": "2025-06-19", "close": 1.88, "volume": 2163469.0}, {"date": "2025-06-20", "close": 1.93, "volume": 7102841.0}, {"date": "2025-06-23", "close": 1.89, "volume": 2798280.0}, {"date": "2025-06-24", "close": 1.92, "volume": 2360318.0}, {"date": "2025-06-25", "close": 1.83, "volume": 3917539.0}, {"date": "2025-06-26", "close": 1.85, "volume": 1587060.0}, {"date": "2025-06-27", "close": 1.91, "volume": 2678085.0}, {"date": "2025-06-30", "close": 1.87, "volume": 2532912.0}, {"date": "2025-07-01", "close": 1.87, "volume": 3268723.0}, {"date": "2025-07-02", "close": 1.83, "volume": 3012687.0}, {"date": "2025-07-03", "close": 2.03, "volume": 4381987.0}, {"date": "2025-07-04", "close": 1.98, "volume": 1411183.0}, {"date": "2025-07-07", "close": 1.935, "volume": 1101851.0}, {"date": "2025-07-08", "close": 1.94, "volume": 1314059.0}, {"date": "2025-07-09", "close": 2.05, "volume": 2023215.0}, {"date": "2025-07-10", "close": 2.03, "volume": 1534940.0}, {"date": "2025-07-11", "close": 2.11, "volume": 1678085.0}, {"date": "2025-07-14", "close": 2.15, "volume": 2390288.0}, {"date": "2025-07-15", "close": 2.11, "volume": 715143.0}, {"date": "2025-07-16", "close": 2.12, "volume": 2062634.0}, {"date": "2025-07-17", "close": 2.14, "volume": 1570542.0}, {"date": "2025-07-18", "close": 2.17, "volume": 3047676.0}, {"date": "2025-07-21", "close": 2.25, "volume": 1359512.0}, {"date": "2025-07-22", "close": 2.42, "volume": 5003054.0}, {"date": "2025-07-23", "close": 2.47, "volume": 5807906.0}, {"date": "2025-07-24", "close": 2.45, "volume": 1448394.0}, {"date": "2025-07-25", "close": 2.36, "volume": 2364429.0}, {"date": "2025-07-28", "close": 2.29, "volume": 1418817.0}, {"date": "2025-07-29", "close": 2.25, "volume": 2136100.0}, {"date": "2025-07-30", "close": 2.29, "volume": 1782577.0}, {"date": "2025-07-31", "close": 2.13, "volume": 1145507.0}, {"date": "2025-08-01", "close": 2.13, "volume": 1426963.0}, {"date": "2025-08-04", "close": 2.15, "volume": 2007594.0}, {"date": "2025-08-05", "close": 2.13, "volume": 1793840.0}, {"date": "2025-08-06", "close": 2.25, "volume": 1992371.0}, {"date": "2025-08-07", "close": 2.32, "volume": 1965162.0}, {"date": "2025-08-08", "close": 2.4, "volume": 1524219.0}, {"date": "2025-08-11", "close": 2.44, "volume": 939242.0}, {"date": "2025-08-12", "close": 2.47, "volume": 2162249.0}, {"date": "2025-08-13", "close": 2.43, "volume": 1489113.0}, {"date": "2025-08-14", "close": 2.37, "volume": 1352345.0}, {"date": "2025-08-15", "close": 2.36, "volume": 943532.0}, {"date": "2025-08-18", "close": 2.32, "volume": 1107482.0}, {"date": "2025-08-19", "close": 2.31, "volume": 1109627.0}, {"date": "2025-08-20", "close": 2.17, "volume": 2393877.0}, {"date": "2025-08-21", "close": 2.19, "volume": 2660872.0}, {"date": "2025-08-22", "close": 2.18, "volume": 1137368.0}, {"date": "2025-08-25", "close": 2.06, "volume": 3542248.0}, {"date": "2025-08-26", "close": 1.96, "volume": 2487415.0}, {"date": "2025-08-27", "close": 1.935, "volume": 2926797.0}, {"date": "2025-08-28", "close": 1.91, "volume": 5132722.0}, {"date": "2025-08-29", "close": 1.865, "volume": 2978896.0}, {"date": "2025-09-01", "close": 1.95, "volume": 1683585.0}, {"date": "2025-09-02", "close": 1.86, "volume": 2549065.0}, {"date": "2025-09-03", "close": 1.81, "volume": 3203465.0}, {"date": "2025-09-04", "close": 1.785, "volume": 2327421.0}, {"date": "2025-09-05", "close": 1.79, "volume": 5786126.0}, {"date": "2025-09-08", "close": 1.82, "volume": 3294014.0}, {"date": "2025-09-09", "close": 1.795, "volume": 1780454.0}, {"date": "2025-09-10", "close": 1.76, "volume": 1351751.0}, {"date": "2025-09-11", "close": 1.745, "volume": 1338745.0}, {"date": "2025-09-12", "close": 1.76, "volume": 1142767.0}, {"date": "2025-09-15", "close": 1.815, "volume": 2398900.0}, {"date": "2025-09-16", "close": 1.865, "volume": 2901307.0}, {"date": "2025-09-17", "close": 1.905, "volume": 3656858.0}, {"date": "2025-09-18", "close": 1.92, "volume": 1998204.0}, {"date": "2025-09-19", "close": 1.955, "volume": 9308252.0}, {"date": "2025-09-22", "close": 1.93, "volume": 2786257.0}, {"date": "2025-09-23", "close": 1.95, "volume": 1519833.0}, {"date": "2025-09-24", "close": 1.955, "volume": 1586002.0}, {"date": "2025-09-25", "close": 2.06, "volume": 2127490.0}, {"date": "2025-09-26", "close": 2.02, "volume": 3522135.0}, {"date": "2025-09-29", "close": 1.95, "volume": 2448576.0}, {"date": "2025-09-30", "close": 2.13, "volume": 4066288.0}, {"date": "2025-10-01", "close": 2.16, "volume": 1832324.0}, {"date": "2025-10-02", "close": 2.28, "volume": 3226343.0}, {"date": "2025-10-03", "close": 2.29, "volume": 1724408.0}, {"date": "2025-10-06", "close": 2.29, "volume": 1286088.0}, {"date": "2025-10-07", "close": 2.23, "volume": 1248794.0}, {"date": "2025-10-08", "close": 2.32, "volume": 2785637.0}, {"date": "2025-10-09", "close": 2.36, "volume": 2070484.0}, {"date": "2025-10-10", "close": 2.28, "volume": 2294315.0}, {"date": "2025-10-13", "close": 2.24, "volume": 1657391.0}, {"date": "2025-10-14", "close": 2.27, "volume": 1469251.0}, {"date": "2025-10-15", "close": 2.32, "volume": 2546280.0}, {"date": "2025-10-16", "close": 2.33, "volume": 1200762.0}, {"date": "2025-10-17", "close": 2.29, "volume": 1576846.0}, {"date": "2025-10-20", "close": 2.24, "volume": 1529150.0}, {"date": "2025-10-21", "close": 2.19, "volume": 1584594.0}, {"date": "2025-10-22", "close": 2.15, "volume": 3668607.0}, {"date": "2025-10-23", "close": 2.11, "volume": 2732351.0}, {"date": "2025-10-24", "close": 2.11, "volume": 2119158.0}, {"date": "2025-10-27", "close": 2.08, "volume": 1320026.0}, {"date": "2025-10-28", "close": 2.02, "volume": 1496970.0}, {"date": "2025-10-29", "close": 2.06, "volume": 1470645.0}, {"date": "2025-10-30", "close": 2.14, "volume": 4886641.0}, {"date": "2025-10-31", "close": 2.15, "volume": 1223325.0}, {"date": "2025-11-03", "close": 2.18, "volume": 1587341.0}, {"date": "2025-11-04", "close": 2.21, "volume": 3189828.0}, {"date": "2025-11-05", "close": 2.16, "volume": 1786966.0}, {"date": "2025-11-06", "close": 2.16, "volume": 946379.0}, {"date": "2025-11-07", "close": 2.18, "volume": 1326064.0}, {"date": "2025-11-10", "close": 2.25, "volume": 801322.0}, {"date": "2025-11-11", "close": 2.29, "volume": 2129622.0}, {"date": "2025-11-12", "close": 2.27, "volume": 1094422.0}, {"date": "2025-11-13", "close": 2.29, "volume": 2339184.0}, {"date": "2025-11-14", "close": 2.24, "volume": 1132005.0}, {"date": "2025-11-17", "close": 2.21, "volume": 1163263.0}, {"date": "2025-11-18", "close": 2.13, "volume": 1042009.0}, {"date": "2025-11-19", "close": 2.17, "volume": 786440.0}, {"date": "2025-11-20", "close": 2.23, "volume": 996368.0}, {"date": "2025-11-21", "close": 2.09, "volume": 2094098.0}, {"date": "2025-11-24", "close": 2.13, "volume": 1994270.0}, {"date": "2025-11-25", "close": 2.18, "volume": 1153718.0}, {"date": "2025-11-26", "close": 2.25, "volume": 952814.0}, {"date": "2025-11-27", "close": 2.25, "volume": 825768.0}, {"date": "2025-11-28", "close": 2.3, "volume": 1803168.0}, {"date": "2025-12-01", "close": 2.29, "volume": 686237.0}, {"date": "2025-12-02", "close": 2.38, "volume": 1460053.0}, {"date": "2025-12-03", "close": 2.46, "volume": 2140200.0}, {"date": "2025-12-04", "close": 2.47, "volume": 2226895.0}, {"date": "2025-12-05", "close": 2.47, "volume": 1085664.0}, {"date": "2025-12-08", "close": 2.43, "volume": 575209.0}, {"date": "2025-12-09", "close": 2.39, "volume": 1548732.0}, {"date": "2025-12-10", "close": 2.4, "volume": 1388850.0}, {"date": "2025-12-11", "close": 2.41, "volume": 1026408.0}, {"date": "2025-12-12", "close": 2.44, "volume": 2202970.0}, {"date": "2025-12-15", "close": 2.41, "volume": 806007.0}, {"date": "2025-12-16", "close": 2.36, "volume": 1024110.0}, {"date": "2025-12-17", "close": 2.37, "volume": 2104409.0}, {"date": "2025-12-18", "close": 2.37, "volume": 1326733.0}, {"date": "2025-12-19", "close": 2.38, "volume": 2971936.0}, {"date": "2025-12-22", "close": 2.42, "volume": 1556521.0}, {"date": "2025-12-23", "close": 2.37, "volume": 637105.0}, {"date": "2025-12-24", "close": 2.37, "volume": 1080466.0}, {"date": "2025-12-29", "close": 2.36, "volume": 3079098.0}, {"date": "2025-12-30", "close": 2.37, "volume": 613048.0}, {"date": "2025-12-31", "close": 2.32, "volume": 715637.0}, {"date": "2026-01-02", "close": 2.4, "volume": 756170.0}, {"date": "2026-01-05", "close": 2.53, "volume": 2026435.0}, {"date": "2026-01-06", "close": 2.67, "volume": 1604092.0}, {"date": "2026-01-07", "close": 2.68, "volume": 1280617.0}, {"date": "2026-01-08", "close": 2.65, "volume": 1622631.0}, {"date": "2026-01-09", "close": 2.6, "volume": 1117304.0}, {"date": "2026-01-12", "close": 2.7, "volume": 1349277.0}, {"date": "2026-01-13", "close": 2.71, "volume": 2818052.0}, {"date": "2026-01-14", "close": 3.04, "volume": 3767354.0}, {"date": "2026-01-15", "close": 2.92, "volume": 2476678.0}, {"date": "2026-01-16", "close": 3.0, "volume": 1899813.0}, {"date": "2026-01-19", "close": 2.97, "volume": 1432665.0}, {"date": "2026-01-20", "close": 2.99, "volume": 1095237.0}, {"date": "2026-01-21", "close": 2.99, "volume": 2184059.0}, {"date": "2026-01-22", "close": 3.07, "volume": 1754225.0}, {"date": "2026-01-23", "close": 3.06, "volume": 4373269.0}, {"date": "2026-01-27", "close": 3.0, "volume": 1913073.0}, {"date": "2026-01-28", "close": 2.93, "volume": 1963316.0}, {"date": "2026-01-29", "close": 3.03, "volume": 2477061.0}, {"date": "2026-01-30", "close": 3.01, "volume": 6397009.0}, {"date": "2026-02-02", "close": 2.94, "volume": 3679737.0}, {"date": "2026-02-03", "close": 2.97, "volume": 1623693.0}, {"date": "2026-02-04", "close": 3.03, "volume": 2032229.0}, {"date": "2026-02-05", "close": 2.98, "volume": 2134150.0}, {"date": "2026-02-06", "close": 2.78, "volume": 1995793.0}, {"date": "2026-02-09", "close": 2.96, "volume": 1554873.0}, {"date": "2026-02-10", "close": 2.93, "volume": 1636030.0}, {"date": "2026-02-11", "close": 2.83, "volume": 1604195.0}, {"date": "2026-02-12", "close": 2.65, "volume": 1495497.0}, {"date": "2026-02-13", "close": 2.53, "volume": 1533003.0}, {"date": "2026-02-16", "close": 2.56, "volume": 929855.0}, {"date": "2026-02-17", "close": 2.57, "volume": 625507.0}, {"date": "2026-02-18", "close": 2.62, "volume": 1016804.0}, {"date": "2026-02-19", "close": 2.72, "volume": 1784771.0}, {"date": "2026-02-20", "close": 2.63, "volume": 1268677.0}, {"date": "2026-02-23", "close": 2.81, "volume": 1311235.0}, {"date": "2026-02-24", "close": 2.77, "volume": 1889129.0}, {"date": "2026-02-25", "close": 2.76, "volume": 1479781.0}, {"date": "2026-02-26", "close": 2.57, "volume": 1576861.0}, {"date": "2026-02-27", "close": 2.64, "volume": 3661120.0}, {"date": "2026-03-02", "close": 2.84, "volume": 1786725.0}, {"date": "2026-03-03", "close": 2.83, "volume": 1180122.0}, {"date": "2026-03-04", "close": 2.96, "volume": 3627165.0}, {"date": "2026-03-05", "close": 2.92, "volume": 1834813.0}, {"date": "2026-03-06", "close": 2.8, "volume": 1605936.0}, {"date": "2026-03-09", "close": 2.75, "volume": 2062854.0}, {"date": "2026-03-10", "close": 2.77, "volume": 1041155.0}, {"date": "2026-03-11", "close": 2.8, "volume": 2026698.0}, {"date": "2026-03-12", "close": 2.82, "volume": 969859.0}, {"date": "2026-03-13", "close": 2.86, "volume": 1363491.0}, {"date": "2026-03-16", "close": 2.67, "volume": 1156178.0}, {"date": "2026-03-17", "close": 2.72, "volume": 1357183.0}, {"date": "2026-03-18", "close": 2.73, "volume": 583320.0}, {"date": "2026-03-19", "close": 2.56, "volume": 2048524.0}, {"date": "2026-03-20", "close": 2.71, "volume": 3415183.0}, {"date": "2026-03-23", "close": 2.74, "volume": 1233791.0}, {"date": "2026-03-24", "close": 2.75, "volume": 1318309.0}, {"date": "2026-03-25", "close": 2.82, "volume": 1358500.0}, {"date": "2026-03-26", "close": 2.8, "volume": 805372.0}, {"date": "2026-03-27", "close": 2.8, "volume": 941245.0}, {"date": "2026-03-30", "close": 2.83, "volume": 2163070.0}, {"date": "2026-03-31", "close": 2.74, "volume": 2057470.0}, {"date": "2026-04-01", "close": 2.8, "volume": 6775283.0}, {"date": "2026-04-02", "close": 2.59, "volume": 2590692.0}, {"date": "2026-04-07", "close": 2.67, "volume": 1334367.0}, {"date": "2026-04-08", "close": 2.7, "volume": 2606505.0}, {"date": "2026-04-09", "close": 2.65, "volume": 1250008.0}, {"date": "2026-04-10", "close": 2.56, "volume": 1794829.0}, {"date": "2026-04-13", "close": 2.55, "volume": 503843.0}, {"date": "2026-04-14", "close": 2.57, "volume": 1150786.0}, {"date": "2026-04-15", "close": 2.53, "volume": 1152851.0}, {"date": "2026-04-16", "close": 2.5, "volume": 1458216.0}, {"date": "2026-04-17", "close": 2.33, "volume": 4860556.0}, {"date": "2026-04-20", "close": 2.2, "volume": 2616482.0}, {"date": "2026-04-21", "close": 2.23, "volume": 1726728.0}, {"date": "2026-04-22", "close": 2.19, "volume": 3957857.0}, {"date": "2026-04-23", "close": 2.16, "volume": 1880220.0}, {"date": "2026-04-24", "close": 2.21, "volume": 2551766.0}, {"date": "2026-04-27", "close": 2.23, "volume": 1046782.0}, {"date": "2026-04-28", "close": 2.24, "volume": 1290802.0}, {"date": "2026-04-29", "close": 2.26, "volume": 2324389.0}, {"date": "2026-04-30", "close": 2.33, "volume": 2039478.0}, {"date": "2026-05-01", "close": 2.32, "volume": 1684357.0}, {"date": "2026-05-04", "close": 2.29, "volume": 1013178.0}, {"date": "2026-05-05", "close": 2.31, "volume": 935815.0}, {"date": "2026-05-06", "close": 2.32, "volume": 2719965.0}, {"date": "2026-05-07", "close": 2.38, "volume": 1407567.0}, {"date": "2026-05-08", "close": 2.34, "volume": 824850.0}, {"date": "2026-05-11", "close": 2.37, "volume": 1144080.0}, {"date": "2026-05-12", "close": 2.32, "volume": 1680740.0}, {"date": "2026-05-13", "close": 2.36, "volume": 1196075.0}, {"date": "2026-05-14", "close": 2.27, "volume": 1063826.0}, {"date": "2026-05-15", "close": 2.31, "volume": 786363.0}, {"date": "2026-05-18", "close": 2.36, "volume": 2386505.0}, {"date": "2026-05-19", "close": 2.5, "volume": 3546202.0}, {"date": "2026-05-20", "close": 2.61, "volume": 2641943.0}, {"date": "2026-05-21", "close": 2.41, "volume": 2469517.0}, {"date": "2026-05-22", "close": 2.42, "volume": 1129908.0}, {"date": "2026-05-25", "close": 2.5, "volume": 3303716.0}, {"date": "2026-05-26", "close": 2.52, "volume": 2078448.0}, {"date": "2026-05-27", "close": 2.58, "volume": 2533244.0}, {"date": "2026-05-28", "close": 2.63, "volume": 3483553.0}, {"date": "2026-05-29", "close": 2.75, "volume": 4432281.0}, {"date": "2026-06-01", "close": 2.87, "volume": 3516280.0}, {"date": "2026-06-02", "close": 2.77, "volume": 1747026.0}, {"date": "2026-06-03", "close": 2.86, "volume": 2106348.0}, {"date": "2026-06-04", "close": 2.95, "volume": 2791574.0}, {"date": "2026-06-05", "close": 2.88, "volume": 1717223.0}, {"date": "2026-06-09", "close": 2.76, "volume": 1750604.0}, {"date": "2026-06-10", "close": 2.69, "volume": 2094165.0}, {"date": "2026-06-11", "close": 2.7, "volume": 1102572.0}, {"date": "2026-06-12", "close": 2.69, "volume": 1184764.0}, {"date": "2026-06-15", "close": 2.68, "volume": 1416691.0}, {"date": "2026-06-16", "close": 2.65, "volume": 1441905.0}, {"date": "2026-06-17", "close": 2.59, "volume": 1593962.0}, {"date": "2026-06-18", "close": 2.52, "volume": 1034072.0}, {"date": "2026-06-19", "close": 2.46, "volume": 3891880.0}, {"date": "2026-06-22", "close": 2.47, "volume": 897040.0}, {"date": "2026-06-23", "close": 2.43, "volume": 1131530.0}, {"date": "2026-06-24", "close": 2.44, "volume": 1071447.0}, {"date": "2026-06-25", "close": 2.4, "volume": 1160972.0}, {"date": "2026-06-26", "close": 2.39, "volume": 1650891.0}, {"date": "2026-06-29", "close": 2.37, "volume": 851750.0}, {"date": "2026-06-30", "close": 2.33, "volume": 1997562.0}, {"date": "2026-07-01", "close": 2.3, "volume": 1066269.0}, {"date": "2026-07-02", "close": 2.29, "volume": 1367683.0}, {"date": "2026-07-03", "close": 2.3, "volume": 847521.0}, {"date": "2026-07-06", "close": 2.3, "volume": 1478157.0}, {"date": "2026-07-07", "close": 2.28, "volume": 1861518.0}, {"date": "2026-07-08", "close": 2.36, "volume": 961070.0}, {"date": "2026-07-09", "close": 2.39, "volume": 1800616.0}, {"date": "2026-07-10", "close": 2.35, "volume": 952273.0}, {"date": "2026-07-13", "close": 2.46, "volume": 1415466.0}, {"date": "2026-07-14", "close": 2.66, "volume": 2256523.0}, {"date": "2026-07-15", "close": 2.73, "volume": 1985486.0}, {"date": "2026-07-16", "close": 2.73, "volume": 1885306.0}, {"date": "2026-07-17", "close": 2.69, "volume": 1708632.0}, {"date": "2026-07-20", "close": 2.78, "volume": 1448675.0}, {"date": "2026-07-21", "close": 2.71, "volume": 1257808.0}, {"date": "2026-07-22", "close": 2.75, "volume": 2169594.0}, {"date": "2026-07-23", "close": 2.86, "volume": 1302425.0}, {"date": "2026-07-24", "close": 2.85, "volume": 1377328.0}, {"date": "2026-07-27", "close": 2.72, "volume": 1207902.0}, {"date": "2026-07-28", "close": 2.4, "volume": 2825491.0}, {"date": "2026-07-29", "close": 2.43, "volume": 1305477.0}, {"date": "2026-07-30", "close": 2.41, "volume": 654369.0}, {"date": "2026-07-31", "close": 2.31, "volume": 1982605.0}, {"date": "2026-08-03", "close": 2.31, "volume": 1191034.0}, {"date": "2026-08-04", "close": 2.36, "volume": 3012832.0}, {"date": "2026-08-05", "close": 2.38, "volume": 966333.0}, {"date": "2026-08-06", "close": 2.4, "volume": 1071533.0}, {"date": "2026-08-07", "close": 2.42, "volume": 488170.0}, {"date": "2026-08-10", "close": 2.47, "volume": 645169.0}, {"date": "2026-08-11", "close": 2.54, "volume": 546351.0}, {"date": "2026-08-12", "close": 2.49, "volume": 848438.0}, {"date": "2026-08-13", "close": 2.56, "volume": 1416146.0}, {"date": "2026-08-14", "close": 2.59, "volume": 1084078.0}, {"date": "2026-08-17", "close": 2.59, "volume": 698148.0}, {"date": "2026-08-18", "close": 2.61, "volume": 712562.0}, {"date": "2026-08-19", "close": 2.61, "volume": 914475.0}, {"date": "2026-08-20", "close": 2.66, "volume": 811022.0}, {"date": "2026-08-21", "close": 2.68, "volume": 717746.0}, {"date": "2026-08-24", "close": 2.72, "volume": 1956005.0}, {"date": "2026-08-25", "close": 2.59, "volume": 2287824.0}, {"date": "2026-08-26", "close": 2.53, "volume": 1119994.0}, {"date": "2026-08-27", "close": 2.65, "volume": 1220323.0}, {"date": "2026-08-28", "close": 2.66, "volume": 1233674.0}, {"date": "2026-08-31", "close": 2.74, "volume": 2191850.0}, {"date": "2026-09-01", "close": 2.92, "volume": 4257579.0}, {"date": "2026-09-02", "close": 2.87, "volume": 1512817.0}, {"date": "2026-09-03", "close": 2.94, "volume": 1896473.0}, {"date": "2026-09-04", "close": 3.03, "volume": 2988052.0}, {"date": "2026-09-07", "close": 3.13, "volume": 2627808.0}, {"date": "2026-09-08", "close": 3.14, "volume": 1404586.0}, {"date": "2026-09-09", "close": 3.11, "volume": 1895871.0}, {"date": "2026-09-10", "close": 3.03, "volume": 1009753.0}, {"date": "2026-09-11", "close": 2.91, "volume": 2195427.0}, {"date": "2026-09-14", "close": 2.9, "volume": 1141826.0}, {"date": "2026-09-15", "close": 2.85, "volume": 1173071.0}, {"date": "2026-09-16", "close": 2.8, "volume": 1193786.0}, {"date": "2026-09-17", "close": 2.78, "volume": 711226.0}, {"date": "2026-09-18", "close": 2.68, "volume": 3256446.0}], "refreshing": true}