{"ticker": "SVR", "overview": {"name": "Solvar Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SVR", "has_prices": true, "as_of": "2026-09-07", "last": 1.585, "prev_close": 1.61, "change": -0.025000000000000133, "change_pct": -0.015527950310559088, "session_volume": 72380.0, "vwap_5": 1.6376997330441005, "vwap_20": 1.669570540798297, "vwap_60": 1.5776979968546034, "vwap_250": 1.6021066449464474, "high_52w": 1.96, "low_52w": 1.4, "avg_volume_20": 152983.1, "sessions": 400, "market_cap": {"value": 278724697.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151681", "src": "ASX", "ticker": "SVR", "cik": "", "company": "Solvar Limited", "company_raw": "Solvar Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151681", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29682}, {"id": "ASX-03151282", "src": "ASX", "ticker": "SVR", "cik": "", "company": "Solvar Limited", "company_raw": "Solvar Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SVR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151282", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "ASX-03142494", "src": "ASX", "ticker": "SVR", "cik": "", "company": "Solvar Limited", "company_raw": "Solvar Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142494", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03132223", "src": "ASX", "ticker": "SVR", "cik": "", "company": "Solvar Limited", "company_raw": "Solvar Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SVR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132223", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASXSH-03108773", "src": "ASX", "ticker": "SVR", "cik": "", "company": "Solvar Limited", "company_raw": "Solvar Limited", "who": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "who_key": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TIGA Trading Pty Ltd and each of the entities l isted in the attached Annexure \u2018A' to this notice. tops up SVR: 17.96% to 19.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108773", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Scott Baldwin", "notice_type": "3Y", "direct_shares": 7600110.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138431-3A702292", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Baldwin", "notice_type": "3Y", "direct_shares": 7468069.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135600-3A701774", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Baldwin", "notice_type": "3Y", "direct_shares": 7468069.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135028-3A701673", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart Robertson", "notice_type": "3Y", "direct_shares": 1349127.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135044-3A701674", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TIGA Trading Pty Ltd and each of the entities l isted in the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.09, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108773-3A696796", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-16", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128164-3A700288", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-06", "source_url": "https://www.marketindex.com.au/asx/svr", "needs_ocr": 0}], "directors": [{"name": "Stuart Robertson", "first_seen": "2026-09-13", "last_seen": "2026-09-13", "status": "current", "notices": 1}, {"name": "Scott Baldwin", "first_seen": "2026-09-13", "last_seen": "2026-09-22", "status": "current", "notices": 3}, {"name": "Amended", "first_seen": "2018-09-16", "last_seen": "2019-05-27", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - SVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155882-3A705442"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SVR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155685-3A705397"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "TIP Conference Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150873-3A704558"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149069-3A704228"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147622-3A703958"}], "performance": {"ticker": "SVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-19", "close": 1.175391, "volume": 27175.0}, {"date": "2006-10-20", "close": 1.212705, "volume": 12221.0}, {"date": "2006-10-23", "close": 1.212705, "volume": 4913.0}, {"date": "2006-10-24", "close": 1.1287485, "volume": 9909.0}, {"date": "2006-10-25", "close": 1.11942, "volume": 19656.0}, {"date": "2006-10-27", "close": 1.1660625, "volume": 5542.0}, {"date": "2006-10-31", "close": 1.11942, "volume": 7718.0}, {"date": "2006-11-01", "close": 1.0727775, "volume": 3216.0}, {"date": "2006-11-02", "close": 1.026135, "volume": 4288.0}, {"date": "2006-11-03", "close": 1.026135, "volume": 10988.0}, {"date": "2006-11-06", "close": 1.026135, "volume": 7343.0}, {"date": "2006-11-08", "close": 1.026135, "volume": 1072.0}, {"date": "2006-11-14", "close": 0.9794925, "volume": 2412.0}, {"date": "2006-11-22", "close": 0.951507, "volume": 23852.0}, {"date": "2006-11-24", "close": 0.9794925, "volume": 39931.0}, {"date": "2006-11-27", "close": 0.9794925, "volume": 34303.0}, {"date": "2006-11-28", "close": 1.026135, "volume": 1072.0}, {"date": "2006-12-04", "close": 1.0727775, "volume": 2948.0}, {"date": "2006-12-11", "close": 0.98415675, "volume": 10720.0}, {"date": "2006-12-15", "close": 0.9794925, "volume": 23637.0}, {"date": "2006-12-20", "close": 0.988821, "volume": 21440.0}, {"date": "2006-12-22", "close": 0.9794925, "volume": 36983.0}, {"date": "2006-12-28", "close": 1.026135, "volume": 5360.0}, {"date": "2006-12-29", "close": 1.026135, "volume": 5360.0}, {"date": "2007-01-03", "close": 0.93285, "volume": 51723.0}, {"date": "2007-01-08", "close": 0.93285, "volume": 80399.0}, {"date": "2007-01-09", "close": 0.93285, "volume": 2412.0}, {"date": "2007-01-11", "close": 0.93751425, "volume": 3216.0}, {"date": "2007-01-12", "close": 0.9794925, "volume": 2144.0}, {"date": "2007-01-15", "close": 1.026135, "volume": 7504.0}, {"date": "2007-01-16", "close": 1.026135, "volume": 3216.0}, {"date": "2007-01-17", "close": 0.93285, "volume": 58959.0}, {"date": "2007-01-19", "close": 0.93285, "volume": 16348.0}, {"date": "2007-01-22", "close": 0.9794925, "volume": 10720.0}, {"date": "2007-01-25", "close": 0.93285, "volume": 117918.0}, {"date": "2007-01-29", "close": 0.8862075, "volume": 5360.0}, {"date": "2007-01-30", "close": 0.9048645, "volume": 5360.0}, {"date": "2007-02-06", "close": 0.92818575, "volume": 7504.0}, {"date": "2007-02-08", "close": 0.93285, "volume": 9916.0}, {"date": "2007-02-14", "close": 0.9794925, "volume": 7236.0}, {"date": "2007-02-26", "close": 1.026135, "volume": 25507.0}, {"date": "2007-02-28", "close": 0.8862075, "volume": 13936.0}, {"date": "2007-03-01", "close": 0.951507, "volume": 6432.0}, {"date": "2007-03-08", "close": 0.79758675, "volume": 10720.0}, {"date": "2007-03-13", "close": 0.93285, "volume": 1072.0}, {"date": "2007-03-15", "close": 0.839565, "volume": 5360.0}, {"date": "2007-03-19", "close": 0.839565, "volume": 2144.0}, {"date": "2007-04-20", "close": 0.839565, "volume": 10795.0}, {"date": "2007-04-26", "close": 0.820908, "volume": 2337.0}, {"date": "2007-04-30", "close": 0.93285, "volume": 4502.0}, {"date": "2007-05-03", "close": 0.93285, "volume": 6968.0}, {"date": "2007-05-17", "close": 0.74628, "volume": 5360.0}, {"date": "2007-05-18", "close": 0.74628, "volume": 10184.0}, {"date": "2007-05-21", "close": 0.74628, "volume": 30016.0}, {"date": "2007-05-29", "close": 0.74628, "volume": 8790.0}, {"date": "2007-06-04", "close": 0.652995, "volume": 3752.0}, {"date": "2007-06-06", "close": 0.74628, "volume": 7289.0}, {"date": "2007-06-07", "close": 0.74628, "volume": 42879.0}, {"date": "2007-06-14", "close": 0.74628, "volume": 18224.0}, {"date": "2007-06-19", "close": 0.652995, "volume": 6432.0}, {"date": "2007-06-21", "close": 0.7929225, "volume": 3270.0}, {"date": "2007-06-22", "close": 0.85355775, "volume": 2090.0}, {"date": "2007-06-25", "close": 0.839565, "volume": 1179.0}, {"date": "2007-07-16", "close": 0.727623, "volume": 750.0}, {"date": "2007-07-18", "close": 0.652995, "volume": 4074.0}, {"date": "2007-07-19", "close": 0.783594, "volume": 2144.0}, {"date": "2007-07-20", "close": 0.6996375, "volume": 2412.0}, {"date": "2007-07-23", "close": 0.6996375, "volume": 30980.0}, {"date": "2007-08-01", "close": 0.6996375, "volume": 11792.0}, {"date": "2007-08-07", "close": 0.6996375, "volume": 1876.0}, {"date": "2007-08-16", "close": 0.6996375, "volume": 750.0}, {"date": "2007-08-20", "close": 0.6996375, "volume": 2144.0}, {"date": "2007-09-05", "close": 0.6996375, "volume": 1072.0}, {"date": "2007-09-20", "close": 0.6063525, "volume": 17688.0}, {"date": "2007-10-04", "close": 0.671652, "volume": 2144.0}, {"date": "2007-10-05", "close": 0.671652, "volume": 268.0}, {"date": "2007-10-09", "close": 0.64833075, "volume": 750.0}, {"date": "2007-10-15", "close": 0.6996375, "volume": 27674.0}, {"date": "2007-10-22", "close": 0.6063525, "volume": 107198.0}, {"date": "2007-10-31", "close": 0.652995, "volume": 3217.0}, {"date": "2007-11-02", "close": 0.61101675, "volume": 3215.0}, {"date": "2007-11-13", "close": 0.6063525, "volume": 2948.0}, {"date": "2007-11-15", "close": 0.61101675, "volume": 5360.0}, {"date": "2007-11-16", "close": 0.6996375, "volume": 26800.0}, {"date": "2007-11-19", "close": 0.6996375, "volume": 1429.0}, {"date": "2007-11-22", "close": 0.6063525, "volume": 7236.0}, {"date": "2007-11-23", "close": 0.6996375, "volume": 32607.0}, {"date": "2007-11-27", "close": 0.652995, "volume": 12685.0}, {"date": "2007-12-05", "close": 0.69497325, "volume": 721.0}, {"date": "2007-12-11", "close": 0.597024, "volume": 53599.0}, {"date": "2007-12-18", "close": 0.55971, "volume": 2412.0}, {"date": "2007-12-19", "close": 0.5690385, "volume": 8942.0}, {"date": "2007-12-20", "close": 0.55971, "volume": 25728.0}, {"date": "2008-01-02", "close": 0.6063525, "volume": 1602.0}, {"date": "2008-01-03", "close": 0.55971, "volume": 1472.0}, {"date": "2008-01-08", "close": 0.55971, "volume": 4325.0}, {"date": "2008-01-09", "close": 0.55971, "volume": 4607.0}, {"date": "2008-01-16", "close": 0.5130675, "volume": 10720.0}, {"date": "2008-01-17", "close": 0.5130675, "volume": 10720.0}, {"date": "2008-01-18", "close": 0.5503815, "volume": 16616.0}, {"date": "2008-02-01", "close": 0.6063525, "volume": 26800.0}, {"date": "2008-02-04", "close": 0.6063525, "volume": 21440.0}, {"date": "2008-02-07", "close": 0.6063525, "volume": 4824.0}, {"date": "2008-02-22", "close": 0.6063525, "volume": 3216.0}, {"date": "2008-02-26", "close": 0.466425, "volume": 21440.0}, {"date": "2008-02-28", "close": 0.466425, "volume": 45291.0}, {"date": "2008-02-29", "close": 0.54571725, "volume": 4825.0}, {"date": "2008-04-01", "close": 0.466425, "volume": 4288.0}, {"date": "2008-04-03", "close": 0.55971, "volume": 1072.0}, {"date": "2008-04-04", "close": 0.5130675, "volume": 4288.0}, {"date": "2008-04-09", "close": 0.466425, "volume": 6707.0}, {"date": "2008-04-11", "close": 0.466425, "volume": 2144.0}, {"date": "2008-04-14", "close": 0.466425, "volume": 2511.0}, {"date": "2008-04-16", "close": 0.47108925, "volume": 2037.0}, {"date": "2008-04-18", "close": 0.5130675, "volume": 7445.0}, {"date": "2008-04-21", "close": 0.55971, "volume": 6432.0}, {"date": "2008-04-22", "close": 0.6063525, "volume": 5183.0}, {"date": "2008-05-19", "close": 0.60168825, "volume": 3323.0}, {"date": "2008-05-23", "close": 0.55971, "volume": 56193.0}, {"date": "2008-06-17", "close": 0.4197825, "volume": 27833.0}, {"date": "2008-06-24", "close": 0.447768, "volume": 7825.0}, {"date": "2008-07-01", "close": 0.466425, "volume": 2144.0}, {"date": "2008-07-03", "close": 0.466425, "volume": 3216.0}, {"date": "2008-07-04", "close": 0.5130675, "volume": 5674.0}, {"date": "2008-07-10", "close": 0.5130675, "volume": 11131.0}, {"date": "2008-07-11", "close": 0.55971, "volume": 1330.0}, {"date": "2008-07-15", "close": 0.4757535, "volume": 10720.0}, {"date": "2008-07-16", "close": 0.4570965, "volume": 13936.0}, {"date": "2008-07-18", "close": 0.39646125, "volume": 17152.0}, {"date": "2008-07-28", "close": 0.37314, "volume": 72145.0}, {"date": "2008-08-11", "close": 0.37314, "volume": 5360.0}, {"date": "2008-08-12", "close": 0.37314, "volume": 5819.0}, {"date": "2008-08-25", "close": 0.4197825, "volume": 10720.0}, {"date": "2008-09-01", "close": 0.4197825, "volume": 1072.0}, {"date": "2008-09-11", "close": 0.37314, "volume": 3216.0}, {"date": "2008-09-12", "close": 0.37314, "volume": 3216.0}, {"date": "2008-09-17", "close": 0.37314, "volume": 2144.0}, {"date": "2008-09-23", "close": 0.37314, "volume": 2144.0}, {"date": "2008-09-24", "close": 0.37314, "volume": 8576.0}, {"date": "2008-10-09", "close": 0.37314, "volume": 10720.0}, {"date": "2008-10-10", "close": 0.37314, "volume": 4824.0}, {"date": "2008-10-13", "close": 0.37314, "volume": 13400.0}, {"date": "2008-10-14", "close": 0.37314, "volume": 21761.0}, {"date": "2008-10-15", "close": 0.37314, "volume": 8423.0}, {"date": "2008-10-17", "close": 0.37314, "volume": 153.0}, {"date": "2008-11-10", "close": 0.37314, "volume": 15544.0}, {"date": "2008-12-23", "close": 0.279855, "volume": 7170.0}, {"date": "2009-01-06", "close": 0.37314, "volume": 34854.0}, {"date": "2009-01-13", "close": 0.37314, "volume": 4288.0}, {"date": "2009-01-28", "close": 0.37314, "volume": 5589.0}, {"date": "2009-02-06", "close": 0.37314, "volume": 7504.0}, {"date": "2009-03-12", "close": 0.37314, "volume": 5360.0}, {"date": "2009-04-03", "close": 0.39646125, "volume": 2412.0}, {"date": "2009-04-20", "close": 0.39646125, "volume": 10720.0}, {"date": "2009-04-27", "close": 0.391797, "volume": 32160.0}, {"date": "2009-05-01", "close": 0.391797, "volume": 4288.0}, {"date": "2009-05-04", "close": 0.391797, "volume": 6432.0}, {"date": "2009-05-25", "close": 0.391797, "volume": 6382.0}, {"date": "2009-06-10", "close": 0.37314, "volume": 10720.0}, {"date": "2009-06-11", "close": 0.3638115, "volume": 15008.0}, {"date": "2009-07-16", "close": 0.37314, "volume": 4288.0}, {"date": "2009-07-30", "close": 0.37314, "volume": 2680.0}, {"date": "2009-07-31", "close": 0.3824685, "volume": 7765.0}, {"date": "2009-09-07", "close": 0.37780425, "volume": 4020.0}, {"date": "2009-09-21", "close": 0.37780425, "volume": 1540.0}, {"date": "2009-10-09", "close": 0.4197825, "volume": 3752.0}, {"date": "2009-11-27", "close": 0.4197825, "volume": 8269.0}, {"date": "2009-12-22", "close": 0.466425, "volume": 2144.0}, {"date": "2009-12-23", "close": 0.466425, "volume": 5360.0}, {"date": "2010-01-06", "close": 0.55971, "volume": 1608.0}, {"date": "2010-01-11", "close": 0.55971, "volume": 1842.0}, {"date": "2010-01-14", "close": 0.4944105, "volume": 5360.0}, {"date": "2010-02-04", "close": 0.410454, "volume": 1340.0}, {"date": "2010-02-05", "close": 0.3824685, "volume": 4288.0}, {"date": "2010-02-09", "close": 0.37314, "volume": 5360.0}, {"date": "2010-03-10", "close": 0.4570965, "volume": 1347.0}, {"date": "2010-03-18", "close": 0.466425, "volume": 4290.0}, {"date": "2010-03-29", "close": 0.3824685, "volume": 5986.0}, {"date": "2010-04-06", "close": 0.3824685, "volume": 1930.0}, {"date": "2010-04-12", "close": 0.4197825, "volume": 5986.0}, {"date": "2010-04-15", "close": 0.4197825, "volume": 21440.0}, {"date": "2010-04-16", "close": 0.3824685, "volume": 13415.0}, {"date": "2010-04-19", "close": 0.3824685, "volume": 3752.0}, {"date": "2010-05-14", "close": 0.3824685, "volume": 2412.0}, {"date": "2010-06-09", "close": 0.447768, "volume": 5360.0}, {"date": "2010-06-11", "close": 0.466425, "volume": 1072.0}, {"date": "2010-06-15", "close": 0.466425, "volume": 15113.0}, {"date": "2010-08-12", "close": 0.37314, "volume": 6501.0}, {"date": "2010-09-09", "close": 0.4944105, "volume": 2026.0}, {"date": "2010-09-30", "close": 0.4944105, "volume": 8829.0}, {"date": "2010-10-01", "close": 0.4944105, "volume": 28320.0}, {"date": "2010-10-04", "close": 0.4944105, "volume": 4046.0}, {"date": "2010-10-06", "close": 0.466425, "volume": 4160.0}, {"date": "2010-10-07", "close": 0.4944105, "volume": 37305.0}, {"date": "2010-10-19", "close": 0.466425, "volume": 7772.0}, {"date": "2010-10-27", "close": 0.447768, "volume": 2144.0}, {"date": "2010-11-01", "close": 0.37314, "volume": 2144.0}, {"date": "2010-11-11", "close": 0.4197825, "volume": 3216.0}, {"date": "2010-12-06", "close": 0.44310375, "volume": 4717.0}, {"date": "2010-12-30", "close": 0.466425, "volume": 5360.0}, {"date": "2011-01-06", "close": 0.43377525, "volume": 536.0}, {"date": "2011-01-11", "close": 0.429111, "volume": 98087.0}, {"date": "2011-01-25", "close": 0.429111, "volume": 643.0}, {"date": "2011-01-28", "close": 0.447768, "volume": 2144.0}, {"date": "2011-02-02", "close": 0.391797, "volume": 34578.0}, {"date": "2011-02-04", "close": 0.391797, "volume": 3216.0}, {"date": "2011-02-07", "close": 0.447768, "volume": 24656.0}, {"date": "2011-02-14", "close": 0.466425, "volume": 26800.0}, {"date": "2011-02-15", "close": 0.466425, "volume": 21440.0}, {"date": "2011-02-18", "close": 0.49907475, "volume": 5360.0}, {"date": "2011-02-21", "close": 0.466425, "volume": 53599.0}, {"date": "2011-02-23", "close": 0.466425, "volume": 48239.0}, {"date": "2011-03-08", "close": 0.5138155, "volume": 2005.0}, {"date": "2011-03-28", "close": 0.458942, "volume": 3007.0}, {"date": "2011-03-29", "close": 0.458942, "volume": 20046.0}, {"date": "2011-03-30", "close": 0.448965, "volume": 20046.0}, {"date": "2011-04-01", "close": 0.448965, "volume": 14922.0}, {"date": "2011-04-04", "close": 0.4539535, "volume": 15035.0}, {"date": "2011-04-11", "close": 0.4639305, "volume": 5012.0}, {"date": "2011-04-12", "close": 0.4739075, "volume": 20366.0}, {"date": "2011-04-13", "close": 0.448965, "volume": 10135.0}, {"date": "2011-04-19", "close": 0.4240225, "volume": 4899.0}, {"date": "2011-04-20", "close": 0.419034, "volume": 204995.0}, {"date": "2011-05-05", "close": 0.4439765, "volume": 1303.0}, {"date": "2011-05-06", "close": 0.448965, "volume": 50115.0}, {"date": "2011-05-13", "close": 0.448965, "volume": 17644.0}, {"date": "2011-05-18", "close": 0.448965, "volume": 2403.0}, {"date": "2011-05-19", "close": 0.4240225, "volume": 1894.0}, {"date": "2011-05-25", "close": 0.4240225, "volume": 23163.0}, {"date": "2011-05-26", "close": 0.4439765, "volume": 8018.0}, {"date": "2011-06-06", "close": 0.39908, "volume": 1604.0}, {"date": "2011-06-07", "close": 0.39908, "volume": 2360.0}, {"date": "2011-06-08", "close": 0.4339995, "volume": 4321.0}, {"date": "2011-06-09", "close": 0.409057, "volume": 2307.0}, {"date": "2011-06-15", "close": 0.409057, "volume": 4012.0}, {"date": "2011-06-27", "close": 0.419034, "volume": 34383.0}, {"date": "2011-07-15", "close": 0.4140455, "volume": 17540.0}, {"date": "2011-07-19", "close": 0.3242525, "volume": 27643.0}, {"date": "2011-07-27", "close": 0.438988, "volume": 44550.0}, {"date": "2011-08-01", "close": 0.438988, "volume": 24805.0}, {"date": "2011-08-02", "close": 0.458942, "volume": 7680.0}, {"date": "2011-08-24", "close": 0.458942, "volume": 18041.0}, {"date": "2011-09-01", "close": 0.438988, "volume": 12320.0}, {"date": "2011-09-02", "close": 0.4439765, "volume": 5012.0}, {"date": "2011-09-13", "close": 0.4240225, "volume": 1160.0}, {"date": "2011-09-14", "close": 0.419034, "volume": 23053.0}, {"date": "2011-09-30", "close": 0.419034, "volume": 4668.0}, {"date": "2011-10-10", "close": 0.419034, "volume": 5012.0}, {"date": "2011-10-14", "close": 0.429011, "volume": 36083.0}, {"date": "2011-10-28", "close": 0.39908, "volume": 5012.0}, {"date": "2011-11-09", "close": 0.409057, "volume": 8863.0}, {"date": "2011-11-15", "close": 0.419034, "volume": 2506.0}, {"date": "2011-11-16", "close": 0.419034, "volume": 1503.0}, {"date": "2011-11-21", "close": 0.4140455, "volume": 7331.0}, {"date": "2011-12-02", "close": 0.409057, "volume": 1661.0}, {"date": "2011-12-05", "close": 0.409057, "volume": 2005.0}, {"date": "2011-12-07", "close": 0.409057, "volume": 5012.0}, {"date": "2011-12-08", "close": 0.389103, "volume": 55983.0}, {"date": "2011-12-22", "close": 0.4240225, "volume": 55273.0}, {"date": "2011-12-30", "close": 0.429011, "volume": 23488.0}, {"date": "2012-01-06", "close": 0.39908, "volume": 15035.0}, {"date": "2012-01-09", "close": 0.379126, "volume": 40092.0}, {"date": "2012-02-13", "close": 0.369149, "volume": 742248.0}, {"date": "2012-02-24", "close": 0.39908, "volume": 10023.0}, {"date": "2012-03-02", "close": 0.419034, "volume": 50115.0}, {"date": "2012-03-07", "close": 0.39908, "volume": 48782.0}, {"date": "2012-03-19", "close": 0.39908, "volume": 50115.0}, {"date": "2012-04-05", "close": 0.419034, "volume": 43534.0}, {"date": "2012-04-10", "close": 0.419034, "volume": 1570.0}, {"date": "2012-04-11", "close": 0.4140455, "volume": 8255.0}, {"date": "2012-04-12", "close": 0.4140455, "volume": 23488.0}, {"date": "2012-04-19", "close": 0.419034, "volume": 5012.0}, {"date": "2012-04-24", "close": 0.419034, "volume": 8124.0}, {"date": "2012-04-26", "close": 0.419034, "volume": 1.0}, {"date": "2012-04-30", "close": 0.419034, "volume": 27765.0}, {"date": "2012-05-02", "close": 0.429011, "volume": 19522.0}, {"date": "2012-05-04", "close": 0.419034, "volume": 29603.0}, {"date": "2012-05-07", "close": 0.419034, "volume": 20046.0}, {"date": "2012-05-08", "close": 0.429011, "volume": 466.0}, {"date": "2012-05-09", "close": 0.4040685, "volume": 64482.0}, {"date": "2012-05-14", "close": 0.3940915, "volume": 30069.0}, {"date": "2012-05-15", "close": 0.3940915, "volume": 2473.0}, {"date": "2012-05-17", "close": 0.3940915, "volume": 2539.0}, {"date": "2012-05-18", "close": 0.379126, "volume": 9021.0}, {"date": "2012-05-21", "close": 0.379126, "volume": 91097.0}, {"date": "2012-05-22", "close": 0.379126, "volume": 10023.0}, {"date": "2012-05-23", "close": 0.379126, "volume": 113.0}, {"date": "2012-05-24", "close": 0.379126, "volume": 41272.0}, {"date": "2012-05-31", "close": 0.369149, "volume": 1891.0}, {"date": "2012-06-04", "close": 0.379126, "volume": 50115.0}, {"date": "2012-06-05", "close": 0.369149, "volume": 13358.0}, {"date": "2012-06-12", "close": 0.379126, "volume": 40092.0}, {"date": "2012-06-15", "close": 0.369149, "volume": 107247.0}, {"date": "2012-06-18", "close": 0.369149, "volume": 1002.0}, {"date": "2012-06-19", "close": 0.369149, "volume": 20046.0}, {"date": "2012-06-21", "close": 0.3741375, "volume": 9021.0}, {"date": "2012-06-25", "close": 0.379126, "volume": 10023.0}, {"date": "2012-06-26", "close": 0.369149, "volume": 215496.0}, {"date": "2012-06-27", "close": 0.3641605, "volume": 116549.0}, {"date": "2012-07-02", "close": 0.359172, "volume": 8745.0}, {"date": "2012-07-16", "close": 0.369149, "volume": 10399.0}, {"date": "2012-07-18", "close": 0.3741375, "volume": 27353.0}, {"date": "2012-07-23", "close": 0.3741375, "volume": 11947.0}, {"date": "2012-07-24", "close": 0.369149, "volume": 59216.0}, {"date": "2012-07-30", "close": 0.379126, "volume": 90207.0}, {"date": "2012-07-31", "close": 0.379126, "volume": 103237.0}, {"date": "2012-08-01", "close": 0.379126, "volume": 25058.0}, {"date": "2012-08-02", "close": 0.379126, "volume": 17732.0}, {"date": "2012-08-03", "close": 0.379126, "volume": 315726.0}, {"date": "2012-08-08", "close": 0.3841145, "volume": 53122.0}, {"date": "2012-08-13", "close": 0.3841145, "volume": 44.0}, {"date": "2012-08-16", "close": 0.3841145, "volume": 42097.0}, {"date": "2012-08-21", "close": 0.379126, "volume": 6129.0}, {"date": "2012-08-23", "close": 0.3841145, "volume": 148380.0}, {"date": "2012-08-28", "close": 0.448965, "volume": 20046.0}, {"date": "2012-08-31", "close": 0.438988, "volume": 762.0}, {"date": "2012-09-03", "close": 0.39908, "volume": 12529.0}, {"date": "2012-09-06", "close": 0.39908, "volume": 45505.0}, {"date": "2012-09-07", "close": 0.39908, "volume": 15952.0}, {"date": "2012-09-11", "close": 0.39908, "volume": 12529.0}, {"date": "2012-09-12", "close": 0.39908, "volume": 120277.0}, {"date": "2012-09-13", "close": 0.419034, "volume": 52821.0}, {"date": "2012-09-14", "close": 0.39908, "volume": 49614.0}, {"date": "2012-09-18", "close": 0.409057, "volume": 10023.0}, {"date": "2012-09-20", "close": 0.39908, "volume": 84488.0}, {"date": "2012-09-21", "close": 0.39908, "volume": 40092.0}, {"date": "2012-09-24", "close": 0.419034, "volume": 68157.0}, {"date": "2012-09-25", "close": 0.419034, "volume": 20046.0}, {"date": "2012-09-26", "close": 0.4339995, "volume": 58945.0}, {"date": "2012-09-28", "close": 0.429011, "volume": 32825.0}, {"date": "2012-10-01", "close": 0.429011, "volume": 5344.0}, {"date": "2012-10-02", "close": 0.4339995, "volume": 58463.0}, {"date": "2012-10-03", "close": 0.4339995, "volume": 138002.0}, {"date": "2012-10-04", "close": 0.4339995, "volume": 34078.0}, {"date": "2012-10-05", "close": 0.438988, "volume": 360795.0}, {"date": "2012-10-08", "close": 0.419034, "volume": 24341.0}, {"date": "2012-10-09", "close": 0.4140455, "volume": 17325.0}, {"date": "2012-10-10", "close": 0.4140455, "volume": 215.0}, {"date": "2012-10-11", "close": 0.409057, "volume": 14819.0}, {"date": "2012-10-15", "close": 0.3940915, "volume": 2506.0}, {"date": "2012-10-24", "close": 0.409057, "volume": 8018.0}, {"date": "2012-10-26", "close": 0.409057, "volume": 125288.0}, {"date": "2012-10-29", "close": 0.409057, "volume": 53623.0}, {"date": "2012-10-30", "close": 0.4140455, "volume": 39591.0}, {"date": "2012-10-31", "close": 0.4140455, "volume": 96722.0}, {"date": "2012-11-01", "close": 0.419034, "volume": 45104.0}, {"date": "2012-11-05", "close": 0.419034, "volume": 40794.0}, {"date": "2012-11-06", "close": 0.429011, "volume": 7033.0}, {"date": "2012-11-12", "close": 0.429011, "volume": 79049.0}, {"date": "2012-11-13", "close": 0.429011, "volume": 148341.0}, {"date": "2012-11-14", "close": 0.429011, "volume": 50115.0}, {"date": "2012-11-16", "close": 0.429011, "volume": 72567.0}, {"date": "2012-11-19", "close": 0.448965, "volume": 67377.0}, {"date": "2012-11-20", "close": 0.448965, "volume": 409997.0}, {"date": "2012-11-21", "close": 0.448965, "volume": 147339.0}, {"date": "2012-11-22", "close": 0.438988, "volume": 197015.0}, {"date": "2012-11-23", "close": 0.438988, "volume": 68847.0}, {"date": "2012-11-26", "close": 0.438988, "volume": 131614.0}, {"date": "2012-11-27", "close": 0.438988, "volume": 30577.0}, {"date": "2012-11-28", "close": 0.4339995, "volume": 45104.0}, {"date": "2012-12-03", "close": 0.4439765, "volume": 126691.0}, {"date": "2012-12-04", "close": 0.438988, "volume": 74722.0}, {"date": "2012-12-05", "close": 0.4439765, "volume": 36147.0}, {"date": "2012-12-06", "close": 0.438988, "volume": 181353.0}, {"date": "2012-12-07", "close": 0.438988, "volume": 365345.0}, {"date": "2012-12-10", "close": 0.448965, "volume": 2606.0}, {"date": "2012-12-11", "close": 0.478896, "volume": 105069.0}, {"date": "2012-12-12", "close": 0.4739075, "volume": 70161.0}, {"date": "2012-12-13", "close": 0.4539535, "volume": 162111.0}, {"date": "2012-12-14", "close": 0.4739075, "volume": 105479.0}, {"date": "2012-12-17", "close": 0.508827, "volume": 165059.0}, {"date": "2012-12-18", "close": 0.49885, "volume": 40633.0}, {"date": "2012-12-20", "close": 0.49885, "volume": 98767.0}, {"date": "2012-12-21", "close": 0.49885, "volume": 50115.0}, {"date": "2012-12-31", "close": 0.49885, "volume": 96996.0}, {"date": "2013-01-02", "close": 0.49885, "volume": 98727.0}, {"date": "2013-01-03", "close": 0.49885, "volume": 62608.0}, {"date": "2013-01-07", "close": 0.5237925, "volume": 127794.0}, {"date": "2013-01-11", "close": 0.5237925, "volume": 50115.0}, {"date": "2013-01-14", "close": 0.518804, "volume": 37638.0}, {"date": "2013-01-17", "close": 0.528781, "volume": 120277.0}, {"date": "2013-01-18", "close": 0.528781, "volume": 24055.0}, {"date": "2013-01-24", "close": 0.538758, "volume": 12028.0}, {"date": "2013-01-25", "close": 0.588643, "volume": 65348.0}, {"date": "2013-01-29", "close": 0.578666, "volume": 872.0}, {"date": "2013-01-30", "close": 0.548735, "volume": 54255.0}, {"date": "2013-01-31", "close": 0.578666, "volume": 85196.0}, {"date": "2013-02-01", "close": 0.588643, "volume": 16909.0}, {"date": "2013-02-04", "close": 0.6036085, "volume": 195414.0}, {"date": "2013-02-05", "close": 0.658482, "volume": 213361.0}, {"date": "2013-02-06", "close": 0.6734475, "volume": 49664.0}, {"date": "2013-02-07", "close": 0.6734475, "volume": 53874.0}, {"date": "2013-02-08", "close": 0.648505, "volume": 83191.0}, {"date": "2013-02-11", "close": 0.7233325, "volume": 303071.0}, {"date": "2013-02-12", "close": 0.748275, "volume": 126892.0}, {"date": "2013-02-13", "close": 0.7432865, "volume": 125461.0}, {"date": "2013-02-14", "close": 0.738298, "volume": 252497.0}, {"date": "2013-02-15", "close": 0.79816, "volume": 399784.0}, {"date": "2013-02-18", "close": 0.8231025, "volume": 217483.0}, {"date": "2013-02-19", "close": 0.79816, "volume": 134798.0}, {"date": "2013-02-20", "close": 0.778206, "volume": 143155.0}, {"date": "2013-02-21", "close": 0.79816, "volume": 75449.0}, {"date": "2013-02-22", "close": 0.758252, "volume": 166941.0}, {"date": "2013-02-25", "close": 0.768229, "volume": 155470.0}, {"date": "2013-02-27", "close": 0.778206, "volume": 20698.0}, {"date": "2013-02-28", "close": 0.778206, "volume": 83191.0}, {"date": "2013-03-01", "close": 0.778206, "volume": 134416.0}, {"date": "2013-03-04", "close": 0.778206, "volume": 116313.0}, {"date": "2013-03-05", "close": 0.788183, "volume": 169927.0}, {"date": "2013-03-06", "close": 0.788183, "volume": 16839.0}, {"date": "2013-03-07", "close": 0.788183, "volume": 4009.0}, {"date": "2013-03-08", "close": 0.768229, "volume": 285657.0}, {"date": "2013-03-11", "close": 0.7831945, "volume": 21767.0}, {"date": "2013-03-12", "close": 0.7931715, "volume": 53744.0}, {"date": "2013-03-13", "close": 0.788183, "volume": 25473.0}, {"date": "2013-03-15", "close": 0.788183, "volume": 14324.0}, {"date": "2013-03-18", "close": 0.7233325, "volume": 40630.0}, {"date": "2013-03-19", "close": 0.718344, "volume": 27814.0}, {"date": "2013-03-20", "close": 0.678436, "volume": 58236.0}, {"date": "2013-03-21", "close": 0.6934015, "volume": 10023.0}, {"date": "2013-03-22", "close": 0.738298, "volume": 10923.0}, {"date": "2013-03-27", "close": 0.69839, "volume": 7517.0}, {"date": "2013-03-28", "close": 0.728321, "volume": 1503.0}, {"date": "2013-04-04", "close": 0.748275, "volume": 155357.0}, {"date": "2013-04-05", "close": 0.738298, "volume": 147448.0}, {"date": "2013-04-08", "close": 0.748275, "volume": 216219.0}, {"date": "2013-04-09", "close": 0.788183, "volume": 340784.0}, {"date": "2013-04-10", "close": 0.768229, "volume": 64376.0}, {"date": "2013-04-11", "close": 0.808137, "volume": 205962.0}, {"date": "2013-04-12", "close": 0.838068, "volume": 495742.0}, {"date": "2013-04-15", "close": 0.79816, "volume": 108021.0}, {"date": "2013-04-16", "close": 0.778206, "volume": 326822.0}, {"date": "2013-04-17", "close": 0.79816, "volume": 47109.0}, {"date": "2013-04-18", "close": 0.7831945, "volume": 131015.0}, {"date": "2013-04-19", "close": 0.7831945, "volume": 37887.0}, {"date": "2013-04-22", "close": 0.788183, "volume": 56314.0}, {"date": "2013-04-23", "close": 0.808137, "volume": 241724.0}, {"date": "2013-04-24", "close": 0.887953, "volume": 831327.0}, {"date": "2013-04-26", "close": 0.858022, "volume": 69769.0}, {"date": "2013-04-29", "close": 0.8530335, "volume": 225396.0}, {"date": "2013-04-30", "close": 0.867999, "volume": 198426.0}, {"date": "2013-05-01", "close": 0.89793, "volume": 85179.0}, {"date": "2013-05-02", "close": 0.877976, "volume": 105416.0}, {"date": "2013-05-03", "close": 0.848045, "volume": 63021.0}, {"date": "2013-05-06", "close": 0.848045, "volume": 42716.0}, {"date": "2013-05-07", "close": 0.848045, "volume": 17208.0}, {"date": "2013-05-08", "close": 0.838068, "volume": 31787.0}, {"date": "2013-05-09", "close": 0.79816, "volume": 128176.0}, {"date": "2013-05-10", "close": 0.848045, "volume": 19545.0}, {"date": "2013-05-13", "close": 0.828091, "volume": 63779.0}, {"date": "2013-05-14", "close": 0.79816, "volume": 92713.0}, {"date": "2013-05-15", "close": 0.808137, "volume": 69646.0}, {"date": "2013-05-16", "close": 0.8829645, "volume": 504835.0}, {"date": "2013-05-17", "close": 0.848045, "volume": 250761.0}, {"date": "2013-05-20", "close": 0.848045, "volume": 76033.0}, {"date": "2013-05-21", "close": 0.877976, "volume": 205402.0}, {"date": "2013-05-22", "close": 0.8430565, "volume": 153197.0}, {"date": "2013-05-23", "close": 0.79816, "volume": 286835.0}, {"date": "2013-05-24", "close": 0.828091, "volume": 58359.0}, {"date": "2013-05-27", "close": 0.808137, "volume": 52726.0}, {"date": "2013-05-28", "close": 0.79816, "volume": 131449.0}, {"date": "2013-05-29", "close": 0.79816, "volume": 50904.0}, {"date": "2013-05-30", "close": 0.79816, "volume": 22149.0}, {"date": "2013-05-31", "close": 0.788183, "volume": 20112.0}, {"date": "2013-06-03", "close": 0.69839, "volume": 254340.0}, {"date": "2013-06-04", "close": 0.748275, "volume": 15496.0}, {"date": "2013-06-05", "close": 0.69839, "volume": 12629.0}, {"date": "2013-06-06", "close": 0.8031485, "volume": 3036877.0}, {"date": "2013-06-07", "close": 0.79816, "volume": 112863.0}, {"date": "2013-06-11", "close": 0.79816, "volume": 44106.0}, {"date": "2013-06-12", "close": 0.79816, "volume": 48151.0}, {"date": "2013-06-13", "close": 0.748275, "volume": 139345.0}, {"date": "2013-06-14", "close": 0.758252, "volume": 100042.0}, {"date": "2013-06-17", "close": 0.768229, "volume": 69961.0}, {"date": "2013-06-18", "close": 0.788183, "volume": 26812.0}, {"date": "2013-06-19", "close": 0.778206, "volume": 27664.0}, {"date": "2013-06-20", "close": 0.768229, "volume": 49805.0}, {"date": "2013-06-21", "close": 0.788183, "volume": 38286.0}, {"date": "2013-06-24", "close": 0.758252, "volume": 29161.0}, {"date": "2013-06-25", "close": 0.788183, "volume": 23918.0}, {"date": "2013-06-26", "close": 0.788183, "volume": 22872.0}, {"date": "2013-06-27", "close": 0.7632405, "volume": 5012.0}, {"date": "2013-06-28", "close": 0.788183, "volume": 134895.0}, {"date": "2013-07-01", "close": 0.778206, "volume": 21523.0}, {"date": "2013-07-02", "close": 0.7831945, "volume": 125573.0}, {"date": "2013-07-03", "close": 0.768229, "volume": 69922.0}, {"date": "2013-07-04", "close": 0.788183, "volume": 56639.0}, {"date": "2013-07-05", "close": 0.8430565, "volume": 289731.0}, {"date": "2013-07-08", "close": 0.8630105, "volume": 373118.0}, {"date": "2013-07-09", "close": 0.858022, "volume": 57678.0}, {"date": "2013-07-10", "close": 0.818114, "volume": 94492.0}, {"date": "2013-07-11", "close": 0.8131255, "volume": 60773.0}, {"date": "2013-07-12", "close": 0.838068, "volume": 77402.0}, {"date": "2013-07-15", "close": 0.79816, "volume": 55828.0}, {"date": "2013-07-16", "close": 0.818114, "volume": 2693.0}, {"date": "2013-07-17", "close": 0.8031485, "volume": 32047.0}, {"date": "2013-07-18", "close": 0.79816, "volume": 105629.0}, {"date": "2013-07-19", "close": 0.8031485, "volume": 104474.0}, {"date": "2013-07-22", "close": 0.79816, "volume": 27370.0}, {"date": "2013-07-23", "close": 0.818114, "volume": 110393.0}, {"date": "2013-07-24", "close": 0.8031485, "volume": 44963.0}, {"date": "2013-07-25", "close": 0.828091, "volume": 98447.0}, {"date": "2013-07-26", "close": 0.8330795, "volume": 102615.0}, {"date": "2013-07-29", "close": 0.838068, "volume": 98909.0}, {"date": "2013-07-30", "close": 0.867999, "volume": 87566.0}, {"date": "2013-07-31", "close": 0.867999, "volume": 675459.0}, {"date": "2013-08-01", "close": 0.838068, "volume": 35161.0}, {"date": "2013-08-02", "close": 0.8430565, "volume": 6886.0}, {"date": "2013-08-05", "close": 0.8729875, "volume": 8879.0}, {"date": "2013-08-06", "close": 0.8729875, "volume": 489489.0}, {"date": "2013-08-07", "close": 0.887953, "volume": 215071.0}, {"date": "2013-08-08", "close": 0.9328495, "volume": 315752.0}, {"date": "2013-08-09", "close": 0.937838, "volume": 133498.0}, {"date": "2013-08-12", "close": 0.957792, "volume": 299368.0}, {"date": "2013-08-13", "close": 0.977746, "volume": 75346.0}, {"date": "2013-08-14", "close": 0.977746, "volume": 58936.0}, {"date": "2013-08-15", "close": 0.947815, "volume": 44956.0}, {"date": "2013-08-16", "close": 0.957792, "volume": 39437.0}, {"date": "2013-08-19", "close": 0.917884, "volume": 91821.0}, {"date": "2013-08-20", "close": 0.907907, "volume": 82929.0}, {"date": "2013-08-21", "close": 0.967769, "volume": 1006145.0}, {"date": "2013-08-22", "close": 0.957792, "volume": 16905.0}, {"date": "2013-08-23", "close": 0.947815, "volume": 77298.0}, {"date": "2013-08-26", "close": 0.927861, "volume": 120671.0}, {"date": "2013-08-27", "close": 0.89793, "volume": 135118.0}, {"date": "2013-08-28", "close": 0.8929415, "volume": 216361.0}, {"date": "2013-08-29", "close": 0.877976, "volume": 96013.0}, {"date": "2013-08-30", "close": 0.838068, "volume": 87788.0}, {"date": "2013-09-04", "close": 0.937838, "volume": 133102.0}, {"date": "2013-09-05", "close": 0.947815, "volume": 99719.0}, {"date": "2013-09-06", "close": 0.9328495, "volume": 24972.0}, {"date": "2013-09-09", "close": 0.937838, "volume": 140359.0}, {"date": "2013-09-10", "close": 0.947815, "volume": 112729.0}, {"date": "2013-09-11", "close": 0.957792, "volume": 251758.0}, {"date": "2013-09-12", "close": 0.957792, "volume": 84574.0}, {"date": "2013-09-13", "close": 0.957792, "volume": 7956.0}, {"date": "2013-09-16", "close": 0.947815, "volume": 20983.0}, {"date": "2013-09-17", "close": 0.967769, "volume": 1475.0}, {"date": "2013-09-18", "close": 0.967769, "volume": 155220.0}, {"date": "2013-09-19", "close": 0.977746, "volume": 85769.0}, {"date": "2013-09-20", "close": 0.977746, "volume": 46716.0}, {"date": "2013-09-23", "close": 0.9627805, "volume": 83560.0}, {"date": "2013-09-26", "close": 1.117424, "volume": 374144.0}, {"date": "2013-09-27", "close": 1.047585, "volume": 247734.0}, {"date": "2013-09-30", "close": 1.057562, "volume": 30910.0}, {"date": "2013-10-01", "close": 1.0525735, "volume": 100738.0}, {"date": "2013-10-02", "close": 1.067539, "volume": 151178.0}, {"date": "2013-10-03", "close": 1.067539, "volume": 157600.0}, {"date": "2013-10-04", "close": 1.047585, "volume": 73930.0}, {"date": "2013-10-07", "close": 1.047585, "volume": 31951.0}, {"date": "2013-10-08", "close": 1.037608, "volume": 248814.0}, {"date": "2013-10-09", "close": 1.017654, "volume": 99302.0}, {"date": "2013-10-10", "close": 1.027631, "volume": 92291.0}, {"date": "2013-10-11", "close": 1.09747, "volume": 1649716.0}, {"date": "2013-10-14", "close": 1.09747, "volume": 83637.0}, {"date": "2013-10-15", "close": 1.0825045, "volume": 109745.0}, {"date": "2013-10-16", "close": 1.077516, "volume": 6212.0}, {"date": "2013-10-17", "close": 1.037608, "volume": 353954.0}, {"date": "2013-10-18", "close": 1.047585, "volume": 522416.0}, {"date": "2013-10-21", "close": 1.057562, "volume": 72324.0}, {"date": "2013-10-22", "close": 1.0525735, "volume": 314175.0}, {"date": "2013-10-23", "close": 1.057562, "volume": 230453.0}, {"date": "2013-10-24", "close": 1.047585, "volume": 602964.0}, {"date": "2013-10-25", "close": 1.0026885, "volume": 347188.0}, {"date": "2013-10-28", "close": 1.007677, "volume": 109900.0}, {"date": "2013-10-29", "close": 0.9977, "volume": 251094.0}, {"date": "2013-10-30", "close": 0.977746, "volume": 329392.0}, {"date": "2013-10-31", "close": 0.9977, "volume": 239580.0}, {"date": "2013-11-01", "close": 0.9727575, "volume": 91316.0}, {"date": "2013-11-04", "close": 0.9977, "volume": 43099.0}, {"date": "2013-11-05", "close": 0.987723, "volume": 52051.0}, {"date": "2013-11-06", "close": 0.9927115, "volume": 77733.0}, {"date": "2013-11-07", "close": 0.9727575, "volume": 39130.0}, {"date": "2013-11-08", "close": 0.957792, "volume": 53658.0}, {"date": "2013-11-11", "close": 0.9627805, "volume": 125557.0}, {"date": "2013-11-14", "close": 1.037608, "volume": 337153.0}, {"date": "2013-11-15", "close": 1.017654, "volume": 151611.0}, {"date": "2013-11-18", "close": 1.057562, "volume": 176026.0}, {"date": "2013-11-19", "close": 1.037608, "volume": 169865.0}, {"date": "2013-11-20", "close": 1.027631, "volume": 59723.0}, {"date": "2013-11-21", "close": 1.017654, "volume": 61331.0}, {"date": "2013-11-22", "close": 1.017654, "volume": 10099.0}, {"date": "2013-11-25", "close": 0.987723, "volume": 360723.0}, {"date": "2013-11-26", "close": 0.977746, "volume": 126004.0}, {"date": "2013-11-27", "close": 1.007677, "volume": 223196.0}, {"date": "2013-11-28", "close": 1.037608, "volume": 126124.0}, {"date": "2013-11-29", "close": 1.017654, "volume": 47916.0}, {"date": "2013-12-02", "close": 0.9977, "volume": 120591.0}, {"date": "2013-12-03", "close": 0.9977, "volume": 211988.0}, {"date": "2013-12-04", "close": 1.027631, "volume": 161231.0}, {"date": "2013-12-05", "close": 0.9977, "volume": 50638.0}, {"date": "2013-12-06", "close": 0.9977, "volume": 67811.0}, {"date": "2013-12-09", "close": 0.9827345, "volume": 2208.0}, {"date": "2013-12-10", "close": 0.9827345, "volume": 287.0}, {"date": "2013-12-11", "close": 0.9727575, "volume": 62063.0}, {"date": "2013-12-12", "close": 0.937838, "volume": 185508.0}, {"date": "2013-12-13", "close": 0.927861, "volume": 64403.0}, {"date": "2013-12-16", "close": 0.89793, "volume": 2428009.0}, {"date": "2013-12-17", "close": 0.8829645, "volume": 145314.0}, {"date": "2013-12-18", "close": 0.887953, "volume": 64159.0}, {"date": "2013-12-19", "close": 0.8829645, "volume": 276127.0}, {"date": "2013-12-20", "close": 0.887953, "volume": 205404.0}, {"date": "2013-12-23", "close": 0.887953, "volume": 215481.0}, {"date": "2013-12-24", "close": 0.877976, "volume": 20146.0}, {"date": "2013-12-27", "close": 0.9029185, "volume": 65872.0}, {"date": "2013-12-30", "close": 0.9029185, "volume": 72166.0}, {"date": "2013-12-31", "close": 0.927861, "volume": 142795.0}, {"date": "2014-01-02", "close": 0.947815, "volume": 26588.0}, {"date": "2014-01-03", "close": 0.917884, "volume": 22539.0}, {"date": "2014-01-06", "close": 0.927861, "volume": 49294.0}, {"date": "2014-01-07", "close": 0.987723, "volume": 98981.0}, {"date": "2014-01-08", "close": 0.9977, "volume": 434602.0}, {"date": "2014-01-09", "close": 0.9977, "volume": 204361.0}, {"date": "2014-01-10", "close": 1.027631, "volume": 47904.0}, {"date": "2014-01-13", "close": 1.007677, "volume": 76829.0}, {"date": "2014-01-14", "close": 1.0026885, "volume": 90268.0}, {"date": "2014-01-15", "close": 1.017654, "volume": 69168.0}, {"date": "2014-01-16", "close": 1.017654, "volume": 63234.0}, {"date": "2014-01-17", "close": 0.987723, "volume": 12238.0}, {"date": "2014-01-20", "close": 0.9977, "volume": 40501.0}, {"date": "2014-01-21", "close": 0.967769, "volume": 6057.0}, {"date": "2014-01-22", "close": 0.9977, "volume": 39141.0}, {"date": "2014-01-23", "close": 0.987723, "volume": 33388.0}, {"date": "2014-01-28", "close": 0.987723, "volume": 57679.0}, {"date": "2014-01-29", "close": 0.9927115, "volume": 42147.0}, {"date": "2014-01-30", "close": 1.007677, "volume": 40066.0}, {"date": "2014-01-31", "close": 1.007677, "volume": 46664.0}, {"date": "2014-02-03", "close": 0.9977, "volume": 78470.0}, {"date": "2014-02-04", "close": 0.967769, "volume": 57218.0}, {"date": "2014-02-05", "close": 0.967769, "volume": 1537.0}, {"date": "2014-02-06", "close": 0.9977, "volume": 118537.0}, {"date": "2014-02-07", "close": 0.977746, "volume": 182110.0}, {"date": "2014-02-10", "close": 0.9977, "volume": 279461.0}, {"date": "2014-02-11", "close": 1.0026885, "volume": 49034.0}, {"date": "2014-02-12", "close": 0.9977, "volume": 647813.0}, {"date": "2014-02-13", "close": 1.017654, "volume": 120308.0}, {"date": "2014-02-14", "close": 1.0126655, "volume": 176254.0}, {"date": "2014-02-17", "close": 1.027631, "volume": 117153.0}, {"date": "2014-02-18", "close": 1.027631, "volume": 112184.0}, {"date": "2014-02-19", "close": 1.0326195, "volume": 82782.0}, {"date": "2014-02-20", "close": 1.0326195, "volume": 108234.0}, {"date": "2014-02-21", "close": 1.037608, "volume": 22767.0}, {"date": "2014-02-24", "close": 1.077516, "volume": 306376.0}, {"date": "2014-02-25", "close": 1.037608, "volume": 947959.0}, {"date": "2014-02-26", "close": 1.017654, "volume": 447627.0}, {"date": "2014-02-27", "close": 1.027631, "volume": 76373.0}, {"date": "2014-02-28", "close": 1.037608, "volume": 66559.0}, {"date": "2014-03-03", "close": 1.017654, "volume": 84798.0}, {"date": "2014-03-04", "close": 1.017654, "volume": 47977.0}, {"date": "2014-03-05", "close": 0.9977, "volume": 131251.0}, {"date": "2014-03-06", "close": 1.0126655, "volume": 112422.0}, {"date": "2014-03-07", "close": 1.0525735, "volume": 150675.0}, {"date": "2014-03-10", "close": 1.037608, "volume": 74296.0}, {"date": "2014-03-11", "close": 1.037608, "volume": 4338.0}, {"date": "2014-03-12", "close": 1.0326195, "volume": 53531.0}, {"date": "2014-03-13", "close": 1.047585, "volume": 217521.0}, {"date": "2014-03-14", "close": 1.0525735, "volume": 381621.0}, {"date": "2014-03-17", "close": 1.027631, "volume": 113255.0}, {"date": "2014-03-18", "close": 1.047585, "volume": 529393.0}, {"date": "2014-03-19", "close": 1.037608, "volume": 106126.0}, {"date": "2014-03-20", "close": 1.047585, "volume": 54288.0}, {"date": "2014-03-21", "close": 1.047585, "volume": 80317.0}, {"date": "2014-03-24", "close": 1.0425965, "volume": 231300.0}, {"date": "2014-03-25", "close": 1.047585, "volume": 84955.0}, {"date": "2014-03-26", "close": 1.047585, "volume": 13738.0}, {"date": "2014-03-27", "close": 1.0226425, "volume": 137212.0}, {"date": "2014-03-28", "close": 1.0226425, "volume": 45126.0}, {"date": "2014-03-31", "close": 1.0326195, "volume": 80359.0}, {"date": "2014-04-01", "close": 1.0326195, "volume": 48743.0}, {"date": "2014-04-02", "close": 1.037608, "volume": 111657.0}, {"date": "2014-04-03", "close": 1.047585, "volume": 35333.0}, {"date": "2014-04-04", "close": 1.047585, "volume": 32909.0}, {"date": "2014-04-07", "close": 1.047585, "volume": 82443.0}, {"date": "2014-04-08", "close": 1.047585, "volume": 21616.0}, {"date": "2014-04-09", "close": 1.047585, "volume": 454924.0}, {"date": "2014-04-10", "close": 1.047585, "volume": 247307.0}, {"date": "2014-04-11", "close": 1.047585, "volume": 181827.0}, {"date": "2014-04-16", "close": 1.057562, "volume": 235989.0}, {"date": "2014-04-22", "close": 1.057562, "volume": 94279.0}, {"date": "2014-04-23", "close": 1.057562, "volume": 109866.0}, {"date": "2014-04-24", "close": 1.117424, "volume": 1410534.0}, {"date": "2014-04-28", "close": 1.117424, "volume": 216939.0}, {"date": "2014-04-29", "close": 1.1124355, "volume": 62945.0}, {"date": "2014-04-30", "close": 1.09747, "volume": 58844.0}, {"date": "2014-05-01", "close": 1.147355, "volume": 330607.0}, {"date": "2014-05-02", "close": 1.1922515, "volume": 136079.0}, {"date": "2014-05-05", "close": 1.177286, "volume": 79983.0}, {"date": "2014-05-06", "close": 1.147355, "volume": 48860.0}, {"date": "2014-05-07", "close": 1.117424, "volume": 56128.0}, {"date": "2014-05-08", "close": 1.127401, "volume": 5012.0}, {"date": "2014-05-09", "close": 1.107447, "volume": 35050.0}, {"date": "2014-05-12", "close": 1.047585, "volume": 97528.0}, {"date": "2014-05-13", "close": 1.0525735, "volume": 4009.0}, {"date": "2014-05-14", "close": 1.09747, "volume": 123933.0}, {"date": "2014-05-15", "close": 1.107447, "volume": 126409.0}, {"date": "2014-05-16", "close": 1.107447, "volume": 44557.0}, {"date": "2014-05-19", "close": 1.137378, "volume": 60120.0}, {"date": "2014-05-20", "close": 1.137378, "volume": 23087.0}, {"date": "2014-05-21", "close": 1.137378, "volume": 127507.0}, {"date": "2014-05-22", "close": 1.107447, "volume": 114628.0}, {"date": "2014-05-23", "close": 1.127401, "volume": 27226.0}, {"date": "2014-05-26", "close": 1.137378, "volume": 130922.0}, {"date": "2014-05-27", "close": 1.137378, "volume": 59171.0}, {"date": "2014-05-28", "close": 1.1323895, "volume": 60866.0}, {"date": "2014-05-29", "close": 1.127401, "volume": 64476.0}, {"date": "2014-05-30", "close": 1.117424, "volume": 182628.0}, {"date": "2014-06-02", "close": 1.107447, "volume": 103151.0}, {"date": "2014-06-03", "close": 1.127401, "volume": 1013.0}, {"date": "2014-06-04", "close": 1.117424, "volume": 891.0}, {"date": "2014-06-05", "close": 1.107447, "volume": 9718.0}, {"date": "2014-06-06", "close": 1.127401, "volume": 128104.0}, {"date": "2014-06-10", "close": 1.117424, "volume": 282365.0}, {"date": "2014-06-11", "close": 1.077516, "volume": 25758.0}, {"date": "2014-06-12", "close": 1.007677, "volume": 44986.0}, {"date": "2014-06-13", "close": 1.017654, "volume": 63479.0}, {"date": "2014-06-16", "close": 1.0525735, "volume": 216364.0}, {"date": "2014-06-17", "close": 1.0525735, "volume": 96429.0}, {"date": "2014-06-18", "close": 1.017654, "volume": 91202.0}, {"date": "2014-06-19", "close": 1.017654, "volume": 49890.0}, {"date": "2014-06-20", "close": 1.017654, "volume": 256215.0}, {"date": "2014-06-23", "close": 1.007677, "volume": 340043.0}, {"date": "2014-06-24", "close": 1.0326195, "volume": 115292.0}, {"date": "2014-06-25", "close": 1.007677, "volume": 130200.0}, {"date": "2014-06-26", "close": 1.0525735, "volume": 378877.0}, {"date": "2014-06-27", "close": 1.067539, "volume": 154680.0}, {"date": "2014-06-30", "close": 1.067539, "volume": 2850060.0}, {"date": "2014-07-01", "close": 1.077516, "volume": 86965.0}, {"date": "2014-07-02", "close": 1.087493, "volume": 3728089.0}, {"date": "2014-07-03", "close": 1.09747, "volume": 109127.0}, {"date": "2014-07-04", "close": 1.067539, "volume": 115752.0}, {"date": "2014-07-07", "close": 1.0745229, "volume": 70260.0}, {"date": "2014-07-08", "close": 1.067539, "volume": 35800.0}, {"date": "2014-07-09", "close": 1.057562, "volume": 57131.0}, {"date": "2014-07-10", "close": 1.037608, "volume": 82926.0}, {"date": "2014-07-11", "close": 1.047585, "volume": 64466.0}, {"date": "2014-07-14", "close": 1.0425965, "volume": 16213.0}, {"date": "2014-07-15", "close": 1.0425965, "volume": 27036.0}, {"date": "2014-07-16", "close": 1.037608, "volume": 99377.0}, {"date": "2014-07-17", "close": 1.027631, "volume": 46390.0}, {"date": "2014-07-18", "close": 1.037608, "volume": 61800.0}, {"date": "2014-07-21", "close": 1.037608, "volume": 56365.0}, {"date": "2014-07-22", "close": 1.017654, "volume": 64222.0}, {"date": "2014-07-23", "close": 1.017654, "volume": 143315.0}, {"date": "2014-07-24", "close": 1.017654, "volume": 62175.0}, {"date": "2014-07-25", "close": 1.017654, "volume": 95536.0}, {"date": "2014-07-28", "close": 1.0226425, "volume": 34971.0}, {"date": "2014-07-29", "close": 1.017654, "volume": 130916.0}, {"date": "2014-07-30", "close": 1.017654, "volume": 65796.0}, {"date": "2014-07-31", "close": 1.017654, "volume": 95992.0}, {"date": "2014-08-01", "close": 1.017654, "volume": 142143.0}, {"date": "2014-08-04", "close": 1.007677, "volume": 34356.0}, {"date": "2014-08-05", "close": 0.987723, "volume": 49870.0}, {"date": "2014-08-06", "close": 1.0026885, "volume": 59039.0}, {"date": "2014-08-07", "close": 0.987723, "volume": 57421.0}, {"date": "2014-08-08", "close": 1.027631, "volume": 619654.0}, {"date": "2014-08-11", "close": 1.027631, "volume": 20502.0}, {"date": "2014-08-12", "close": 1.017654, "volume": 57607.0}, {"date": "2014-08-13", "close": 1.017654, "volume": 31828.0}, {"date": "2014-08-14", "close": 1.027631, "volume": 172075.0}, {"date": "2014-08-15", "close": 1.017654, "volume": 12618.0}, {"date": "2014-08-18", "close": 1.037608, "volume": 86653.0}, {"date": "2014-08-19", "close": 1.0126655, "volume": 94105.0}, {"date": "2014-08-20", "close": 1.0326195, "volume": 85521.0}, {"date": "2014-08-21", "close": 1.117424, "volume": 841050.0}, {"date": "2014-08-22", "close": 1.137378, "volume": 578594.0}, {"date": "2014-08-25", "close": 1.1623205, "volume": 258178.0}, {"date": "2014-08-26", "close": 1.157332, "volume": 589052.0}, {"date": "2014-08-27", "close": 1.167309, "volume": 84931.0}, {"date": "2014-08-28", "close": 1.147355, "volume": 186950.0}, {"date": "2014-08-29", "close": 1.127401, "volume": 157402.0}, {"date": "2014-09-01", "close": 1.127401, "volume": 87673.0}, {"date": "2014-09-02", "close": 1.1423665, "volume": 19418.0}, {"date": "2014-09-03", "close": 1.137378, "volume": 55326.0}, {"date": "2014-09-04", "close": 1.117424, "volume": 125073.0}, {"date": "2014-09-05", "close": 1.117424, "volume": 57949.0}, {"date": "2014-09-08", "close": 1.117424, "volume": 64979.0}, {"date": "2014-09-09", "close": 1.137378, "volume": 986837.0}, {"date": "2014-09-10", "close": 1.107447, "volume": 19485.0}, {"date": "2014-09-11", "close": 1.1224125, "volume": 35483.0}, {"date": "2014-09-12", "close": 1.107447, "volume": 31430.0}, {"date": "2014-09-15", "close": 1.1224125, "volume": 59154.0}, {"date": "2014-09-16", "close": 1.127401, "volume": 111757.0}, {"date": "2014-09-17", "close": 1.117424, "volume": 229328.0}, {"date": "2014-09-18", "close": 1.157332, "volume": 226177.0}, {"date": "2014-09-19", "close": 1.217194, "volume": 269330.0}, {"date": "2014-09-22", "close": 1.207217, "volume": 128646.0}, {"date": "2014-09-23", "close": 1.2321595, "volume": 1769624.0}, {"date": "2014-09-24", "close": 1.227171, "volume": 35313.0}, {"date": "2014-09-25", "close": 1.237148, "volume": 2907.0}, {"date": "2014-09-26", "close": 1.227171, "volume": 11648.0}, {"date": "2014-09-29", "close": 1.237148, "volume": 235795.0}, {"date": "2014-09-30", "close": 1.2421365, "volume": 63211.0}, {"date": "2014-10-01", "close": 1.217194, "volume": 8347.0}, {"date": "2014-10-02", "close": 1.217194, "volume": 107373.0}, {"date": "2014-10-03", "close": 1.167309, "volume": 164538.0}, {"date": "2014-10-06", "close": 1.187263, "volume": 17660.0}, {"date": "2014-10-07", "close": 1.217194, "volume": 14454.0}, {"date": "2014-10-08", "close": 1.207217, "volume": 13063.0}, {"date": "2014-10-09", "close": 1.217194, "volume": 36262.0}, {"date": "2014-10-10", "close": 1.167309, "volume": 96802.0}, {"date": "2014-10-13", "close": 1.177286, "volume": 70266.0}, {"date": "2014-10-14", "close": 1.1922515, "volume": 78080.0}, {"date": "2014-10-15", "close": 1.177286, "volume": 41842.0}, {"date": "2014-10-16", "close": 1.19724, "volume": 46225.0}, {"date": "2014-10-17", "close": 1.19724, "volume": 31629.0}, {"date": "2014-10-20", "close": 1.19724, "volume": 30826.0}, {"date": "2014-10-21", "close": 1.207217, "volume": 27038.0}, {"date": "2014-10-22", "close": 1.2122055, "volume": 22699.0}, {"date": "2014-10-23", "close": 1.19724, "volume": 29382.0}, {"date": "2014-10-24", "close": 1.237148, "volume": 99785.0}, {"date": "2014-10-27", "close": 1.257102, "volume": 28273.0}, {"date": "2014-10-28", "close": 1.336918, "volume": 118560.0}, {"date": "2014-10-29", "close": 1.336918, "volume": 120979.0}, {"date": "2014-10-30", "close": 1.326941, "volume": 47686.0}, {"date": "2014-10-31", "close": 1.316964, "volume": 29409.0}, {"date": "2014-11-03", "close": 1.3219525, "volume": 50605.0}, {"date": "2014-11-04", "close": 1.29701, "volume": 24990.0}, {"date": "2014-11-05", "close": 1.287033, "volume": 63155.0}, {"date": "2014-11-06", "close": 1.29701, "volume": 114631.0}, {"date": "2014-11-07", "close": 1.287033, "volume": 19752.0}, {"date": "2014-11-10", "close": 1.3019985, "volume": 330824.0}, {"date": "2014-11-11", "close": 1.3019985, "volume": 70527.0}, {"date": "2014-11-12", "close": 1.3019985, "volume": 346127.0}, {"date": "2014-11-13", "close": 1.287033, "volume": 102302.0}, {"date": "2014-11-14", "close": 1.2920215, "volume": 39115.0}, {"date": "2014-11-17", "close": 1.29701, "volume": 27088.0}, {"date": "2014-11-18", "close": 1.29701, "volume": 273200.0}, {"date": "2014-11-19", "close": 1.356872, "volume": 360794.0}, {"date": "2014-11-20", "close": 1.406757, "volume": 130434.0}, {"date": "2014-11-21", "close": 1.4316995, "volume": 142608.0}, {"date": "2014-11-24", "close": 1.366849, "volume": 110405.0}, {"date": "2014-11-25", "close": 1.386803, "volume": 109449.0}, {"date": "2014-11-26", "close": 1.49655, "volume": 850423.0}, {"date": "2014-11-27", "close": 1.4716075, "volume": 343744.0}, {"date": "2014-11-28", "close": 1.49655, "volume": 385750.0}, {"date": "2014-12-01", "close": 1.49655, "volume": 191691.0}, {"date": "2014-12-02", "close": 1.4915615, "volume": 88965.0}, {"date": "2014-12-03", "close": 1.49655, "volume": 182723.0}, {"date": "2014-12-04", "close": 1.576366, "volume": 296865.0}, {"date": "2014-12-05", "close": 1.516504, "volume": 123587.0}, {"date": "2014-12-10", "close": 1.49655, "volume": 1134057.0}, {"date": "2014-12-11", "close": 1.456642, "volume": 99025.0}, {"date": "2014-12-12", "close": 1.39678, "volume": 106139.0}, {"date": "2014-12-15", "close": 1.406757, "volume": 95809.0}, {"date": "2014-12-16", "close": 1.466619, "volume": 338180.0}, {"date": "2014-12-17", "close": 1.446665, "volume": 199445.0}, {"date": "2014-12-18", "close": 1.4316995, "volume": 46099.0}, {"date": "2014-12-19", "close": 1.446665, "volume": 157105.0}, {"date": "2014-12-22", "close": 1.486573, "volume": 520640.0}, {"date": "2014-12-23", "close": 1.4716075, "volume": 114369.0}, {"date": "2014-12-24", "close": 1.476596, "volume": 85353.0}, {"date": "2014-12-29", "close": 1.486573, "volume": 86377.0}, {"date": "2014-12-30", "close": 1.5115155, "volume": 124619.0}, {"date": "2014-12-31", "close": 1.556412, "volume": 36584.0}, {"date": "2015-01-02", "close": 1.556412, "volume": 57856.0}, {"date": "2015-01-05", "close": 1.546435, "volume": 352498.0}, {"date": "2015-01-06", "close": 1.536458, "volume": 133301.0}, {"date": "2015-01-07", "close": 1.526481, "volume": 46300.0}, {"date": "2015-01-08", "close": 1.546435, "volume": 228584.0}, {"date": "2015-01-09", "close": 1.5414465, "volume": 81300.0}, {"date": "2015-01-12", "close": 1.526481, "volume": 185202.0}, {"date": "2015-01-13", "close": 1.516504, "volume": 211073.0}, {"date": "2015-01-14", "close": 1.546435, "volume": 226121.0}, {"date": "2015-01-15", "close": 1.526481, "volume": 322661.0}, {"date": "2015-01-16", "close": 1.546435, "volume": 28468.0}, {"date": "2015-01-19", "close": 1.576366, "volume": 1511951.0}, {"date": "2015-01-20", "close": 1.576366, "volume": 706092.0}, {"date": "2015-01-21", "close": 1.6013085, "volume": 411572.0}, {"date": "2015-01-22", "close": 1.666159, "volume": 327582.0}, {"date": "2015-01-23", "close": 1.676136, "volume": 389728.0}, {"date": "2015-01-27", "close": 1.656182, "volume": 415267.0}, {"date": "2015-01-28", "close": 1.6112855, "volume": 268604.0}, {"date": "2015-01-29", "close": 1.676136, "volume": 117639.0}, {"date": "2015-01-30", "close": 1.6711475, "volume": 213411.0}, {"date": "2015-02-02", "close": 1.666159, "volume": 203377.0}, {"date": "2015-02-03", "close": 1.686113, "volume": 413637.0}, {"date": "2015-02-04", "close": 1.626251, "volume": 721930.0}, {"date": "2015-02-05", "close": 1.6611705, "volume": 235635.0}, {"date": "2015-02-06", "close": 1.676136, "volume": 521337.0}, {"date": "2015-02-09", "close": 1.6711475, "volume": 241250.0}, {"date": "2015-02-10", "close": 1.6711475, "volume": 212378.0}, {"date": "2015-02-11", "close": 1.69609, "volume": 466998.0}, {"date": "2015-02-12", "close": 1.735998, "volume": 470271.0}, {"date": "2015-02-13", "close": 1.69609, "volume": 802004.0}, {"date": "2015-02-16", "close": 1.745975, "volume": 593596.0}, {"date": "2015-02-17", "close": 1.765929, "volume": 93050.0}, {"date": "2015-02-18", "close": 1.7509635, "volume": 265845.0}, {"date": "2015-02-19", "close": 1.79586, "volume": 625400.0}, {"date": "2015-02-20", "close": 1.7908715, "volume": 383363.0}, {"date": "2015-02-23", "close": 1.706067, "volume": 565861.0}, {"date": "2015-02-24", "close": 1.7010785, "volume": 187506.0}, {"date": "2015-02-25", "close": 1.59632, "volume": 823508.0}, {"date": "2015-02-26", "close": 1.6412165, "volume": 795746.0}, {"date": "2015-02-27", "close": 1.636228, "volume": 867902.0}, {"date": "2015-03-02", "close": 1.536458, "volume": 842428.0}, {"date": "2015-03-03", "close": 1.526481, "volume": 359448.0}, {"date": "2015-03-04", "close": 1.49655, "volume": 591923.0}, {"date": "2015-03-05", "close": 1.506527, "volume": 1849156.0}, {"date": "2015-03-06", "close": 1.476596, "volume": 336277.0}, {"date": "2015-03-09", "close": 1.39678, "volume": 535986.0}, {"date": "2015-03-10", "close": 1.4716075, "volume": 290729.0}, {"date": "2015-03-11", "close": 1.436688, "volume": 386648.0}, {"date": "2015-03-12", "close": 1.436688, "volume": 220963.0}, {"date": "2015-03-13", "close": 1.4616305, "volume": 370618.0}, {"date": "2015-03-16", "close": 1.476596, "volume": 211409.0}, {"date": "2015-03-17", "close": 1.506527, "volume": 563995.0}, {"date": "2015-03-18", "close": 1.4516535, "volume": 515723.0}, {"date": "2015-03-19", "close": 1.4017685, "volume": 478589.0}, {"date": "2015-03-20", "close": 1.416734, "volume": 223652.0}, {"date": "2015-03-23", "close": 1.4416765, "volume": 208842.0}, {"date": "2015-03-24", "close": 1.4217225, "volume": 57903.0}, {"date": "2015-03-25", "close": 1.39678, "volume": 205647.0}, {"date": "2015-03-26", "close": 1.4017685, "volume": 331565.0}, {"date": "2015-03-27", "close": 1.356872, "volume": 358768.0}, {"date": "2015-03-30", "close": 1.39678, "volume": 739970.0}, {"date": "2015-03-31", "close": 1.4915615, "volume": 586825.0}, {"date": "2015-04-01", "close": 1.4316995, "volume": 319849.0}, {"date": "2015-04-02", "close": 1.426711, "volume": 76452.0}, {"date": "2015-04-07", "close": 1.4017685, "volume": 156023.0}, {"date": "2015-04-08", "close": 1.426711, "volume": 139560.0}, {"date": "2015-04-09", "close": 1.426711, "volume": 88243.0}, {"date": "2015-04-10", "close": 1.476596, "volume": 126515.0}, {"date": "2015-04-13", "close": 1.506527, "volume": 149329.0}, {"date": "2015-04-14", "close": 1.526481, "volume": 125976.0}, {"date": "2015-04-15", "close": 1.516504, "volume": 107976.0}, {"date": "2015-04-16", "close": 1.546435, "volume": 1088250.0}, {"date": "2015-04-17", "close": 1.546435, "volume": 146159.0}, {"date": "2015-04-20", "close": 1.566389, "volume": 73421.0}, {"date": "2015-04-21", "close": 1.576366, "volume": 317053.0}, {"date": "2015-04-22", "close": 1.556412, "volume": 75497.0}, {"date": "2015-04-23", "close": 1.546435, "volume": 122563.0}, {"date": "2015-04-24", "close": 1.59632, "volume": 167788.0}, {"date": "2015-04-27", "close": 1.6312395, "volume": 68566.0}, {"date": "2015-04-28", "close": 1.616274, "volume": 119701.0}, {"date": "2015-04-29", "close": 1.546435, "volume": 129013.0}, {"date": "2015-04-30", "close": 1.476596, "volume": 153166.0}, {"date": "2015-05-01", "close": 1.436688, "volume": 173233.0}, {"date": "2015-05-04", "close": 1.416734, "volume": 33364.0}, {"date": "2015-05-05", "close": 1.436688, "volume": 254089.0}, {"date": "2015-05-06", "close": 1.3917915, "volume": 468840.0}, {"date": "2015-05-07", "close": 1.4017685, "volume": 68907.0}, {"date": "2015-05-08", "close": 1.39678, "volume": 287969.0}, {"date": "2015-05-11", "close": 1.406757, "volume": 193079.0}, {"date": "2015-05-12", "close": 1.39678, "volume": 208703.0}, {"date": "2015-05-13", "close": 1.406757, "volume": 105691.0}, {"date": "2015-05-14", "close": 1.386803, "volume": 41660.0}, {"date": "2015-05-15", "close": 1.3718375, "volume": 140343.0}, {"date": "2015-05-18", "close": 1.366849, "volume": 218721.0}, {"date": "2015-05-19", "close": 1.3518835, "volume": 160354.0}, {"date": "2015-05-20", "close": 1.346895, "volume": 126267.0}, {"date": "2015-05-21", "close": 1.29701, "volume": 633477.0}, {"date": "2015-05-22", "close": 1.277056, "volume": 508613.0}, {"date": "2015-05-25", "close": 1.287033, "volume": 124106.0}, {"date": "2015-05-26", "close": 1.2720675, "volume": 120499.0}, {"date": "2015-05-27", "close": 1.2620905, "volume": 453484.0}, {"date": "2015-05-28", "close": 1.277056, "volume": 136021.0}, {"date": "2015-05-29", "close": 1.316964, "volume": 2595163.0}, {"date": "2015-06-01", "close": 1.346895, "volume": 103275.0}, {"date": "2015-06-02", "close": 1.2920215, "volume": 372812.0}, {"date": "2015-06-03", "close": 1.2820445, "volume": 95522.0}, {"date": "2015-06-04", "close": 1.29701, "volume": 119979.0}, {"date": "2015-06-05", "close": 1.2620905, "volume": 175333.0}, {"date": "2015-06-09", "close": 1.277056, "volume": 50759.0}, {"date": "2015-06-10", "close": 1.267079, "volume": 102771.0}, {"date": "2015-06-11", "close": 1.2820445, "volume": 91358.0}, {"date": "2015-06-12", "close": 1.2920215, "volume": 122042.0}, {"date": "2015-06-15", "close": 1.3119755, "volume": 84614.0}, {"date": "2015-06-16", "close": 1.29701, "volume": 67512.0}, {"date": "2015-06-17", "close": 1.287033, "volume": 48402.0}, {"date": "2015-06-18", "close": 1.306987, "volume": 37825.0}, {"date": "2015-06-19", "close": 1.267079, "volume": 74670.0}, {"date": "2015-06-22", "close": 1.267079, "volume": 114467.0}, {"date": "2015-06-23", "close": 1.267079, "volume": 52492.0}, {"date": "2015-06-24", "close": 1.247125, "volume": 227838.0}, {"date": "2015-06-25", "close": 1.257102, "volume": 187384.0}, {"date": "2015-06-26", "close": 1.217194, "volume": 153813.0}, {"date": "2015-06-29", "close": 1.157332, "volume": 313490.0}, {"date": "2015-06-30", "close": 1.137378, "volume": 232936.0}, {"date": "2015-07-01", "close": 1.3019985, "volume": 269968.0}, {"date": "2015-07-02", "close": 1.3319295, "volume": 304358.0}, {"date": "2015-07-03", "close": 1.356872, "volume": 145737.0}, {"date": "2015-07-06", "close": 1.306987, "volume": 114187.0}, {"date": "2015-07-07", "close": 1.326941, "volume": 86814.0}, {"date": "2015-07-08", "close": 1.29701, "volume": 70429.0}, {"date": "2015-07-09", "close": 1.277056, "volume": 143970.0}, {"date": "2015-07-10", "close": 1.2820445, "volume": 38119.0}, {"date": "2015-07-13", "close": 1.287033, "volume": 74827.0}, {"date": "2015-07-14", "close": 1.287033, "volume": 69495.0}, {"date": "2015-07-15", "close": 1.287033, "volume": 71037.0}, {"date": "2015-07-16", "close": 1.277056, "volume": 37134.0}, {"date": "2015-07-17", "close": 1.29701, "volume": 134952.0}, {"date": "2015-07-20", "close": 1.2920215, "volume": 29357.0}, {"date": "2015-07-21", "close": 1.277056, "volume": 109809.0}, {"date": "2015-07-22", "close": 1.287033, "volume": 31550.0}, {"date": "2015-07-23", "close": 1.3419065, "volume": 330984.0}, {"date": "2015-07-24", "close": 1.3419065, "volume": 129053.0}, {"date": "2015-07-27", "close": 1.316964, "volume": 129793.0}, {"date": "2015-07-28", "close": 1.316964, "volume": 73431.0}, {"date": "2015-07-29", "close": 1.247125, "volume": 196122.0}, {"date": "2015-07-30", "close": 1.187263, "volume": 196061.0}, {"date": "2015-07-31", "close": 1.167309, "volume": 1615400.0}, {"date": "2015-08-03", "close": 1.187263, "volume": 55334.0}, {"date": "2015-08-04", "close": 1.09747, "volume": 320957.0}, {"date": "2015-08-05", "close": 0.987723, "volume": 2258089.0}, {"date": "2015-08-06", "close": 1.057562, "volume": 676663.0}, {"date": "2015-08-07", "close": 1.127401, "volume": 408815.0}, {"date": "2015-08-10", "close": 1.077516, "volume": 359053.0}, {"date": "2015-08-11", "close": 0.977746, "volume": 666625.0}, {"date": "2015-08-12", "close": 1.0326195, "volume": 1630252.0}, {"date": "2015-08-13", "close": 1.007677, "volume": 221576.0}, {"date": "2015-08-14", "close": 0.9977, "volume": 68148.0}, {"date": "2015-08-17", "close": 1.0126655, "volume": 176167.0}, {"date": "2015-08-18", "close": 0.9977, "volume": 124993.0}, {"date": "2015-08-19", "close": 0.987723, "volume": 273842.0}, {"date": "2015-08-20", "close": 1.037608, "volume": 368199.0}, {"date": "2015-08-21", "close": 1.0026885, "volume": 106917.0}, {"date": "2015-08-24", "close": 0.977746, "volume": 203030.0}, {"date": "2015-08-25", "close": 0.937838, "volume": 406447.0}, {"date": "2015-08-26", "close": 0.9528035, "volume": 323703.0}, {"date": "2015-08-27", "close": 1.017654, "volume": 143289.0}, {"date": "2015-08-28", "close": 1.0425965, "volume": 1075381.0}, {"date": "2015-08-31", "close": 1.0525735, "volume": 380697.0}, {"date": "2015-09-01", "close": 1.067539, "volume": 375824.0}, {"date": "2015-09-02", "close": 1.0725275, "volume": 164866.0}, {"date": "2015-09-03", "close": 1.0825045, "volume": 239752.0}, {"date": "2015-09-04", "close": 1.077516, "volume": 471150.0}, {"date": "2015-09-07", "close": 1.087493, "volume": 52945.0}, {"date": "2015-09-08", "close": 1.0725275, "volume": 101490.0}, {"date": "2015-09-09", "close": 1.077516, "volume": 581735.0}, {"date": "2015-09-10", "close": 1.09747, "volume": 75514.0}, {"date": "2015-09-11", "close": 1.107447, "volume": 107494.0}, {"date": "2015-09-14", "close": 1.1024585, "volume": 201559.0}, {"date": "2015-09-15", "close": 1.127401, "volume": 207271.0}, {"date": "2015-09-16", "close": 1.1323895, "volume": 100783.0}, {"date": "2015-09-17", "close": 1.137378, "volume": 289508.0}, {"date": "2015-09-18", "close": 1.157332, "volume": 87832.0}, {"date": "2015-09-21", "close": 1.1922515, "volume": 194687.0}, {"date": "2015-09-22", "close": 1.147355, "volume": 92418.0}, {"date": "2015-09-23", "close": 1.117424, "volume": 212498.0}, {"date": "2015-09-24", "close": 1.0625505, "volume": 254242.0}, {"date": "2015-09-25", "close": 1.09747, "volume": 138702.0}, {"date": "2015-09-28", "close": 1.09747, "volume": 26106.0}, {"date": "2015-09-29", "close": 1.077516, "volume": 77483.0}, {"date": "2015-09-30", "close": 1.077516, "volume": 71803.0}, {"date": "2015-10-01", "close": 1.0725275, "volume": 57638.0}, {"date": "2015-10-02", "close": 1.0924815, "volume": 17699.0}, {"date": "2015-10-05", "close": 1.1124355, "volume": 120735.0}, {"date": "2015-10-06", "close": 1.0725275, "volume": 61182.0}, {"date": "2015-10-07", "close": 1.057562, "volume": 304462.0}, {"date": "2015-10-08", "close": 1.047585, "volume": 113587.0}, {"date": "2015-10-09", "close": 1.0326195, "volume": 116850.0}, {"date": "2015-10-12", "close": 1.0226425, "volume": 105683.0}, {"date": "2015-10-13", "close": 1.0525735, "volume": 148840.0}, {"date": "2015-10-14", "close": 1.007677, "volume": 168433.0}, {"date": "2015-10-15", "close": 1.0226425, "volume": 43241.0}, {"date": "2015-10-16", "close": 1.007677, "volume": 148868.0}, {"date": "2015-10-19", "close": 1.017654, "volume": 76530.0}, {"date": "2015-10-20", "close": 1.0226425, "volume": 7321.0}, {"date": "2015-10-21", "close": 1.017654, "volume": 25418.0}, {"date": "2015-10-22", "close": 1.0226425, "volume": 92924.0}, {"date": "2015-10-23", "close": 1.047585, "volume": 28596.0}, {"date": "2015-10-26", "close": 1.0326195, "volume": 103020.0}, {"date": "2015-10-27", "close": 1.0425965, "volume": 301288.0}, {"date": "2015-10-28", "close": 0.9977, "volume": 379764.0}, {"date": "2015-10-29", "close": 0.9977, "volume": 63203.0}, {"date": "2015-10-30", "close": 0.987723, "volume": 232306.0}, {"date": "2015-11-02", "close": 1.007677, "volume": 182704.0}, {"date": "2015-11-03", "close": 1.0326195, "volume": 130195.0}, {"date": "2015-11-04", "close": 1.0425965, "volume": 34442.0}, {"date": "2015-11-05", "close": 1.0425965, "volume": 65009.0}, {"date": "2015-11-06", "close": 1.0425965, "volume": 70592.0}, {"date": "2015-11-09", "close": 1.0425965, "volume": 43410.0}, {"date": "2015-11-10", "close": 1.027631, "volume": 35236.0}, {"date": "2015-11-11", "close": 0.9977, "volume": 32603.0}, {"date": "2015-11-12", "close": 1.017654, "volume": 47346.0}, {"date": "2015-11-13", "close": 1.007677, "volume": 50375.0}, {"date": "2015-11-16", "close": 0.9977, "volume": 33518.0}, {"date": "2015-11-17", "close": 1.0026885, "volume": 50845.0}, {"date": "2015-11-20", "close": 0.9977, "volume": 94993.0}, {"date": "2015-11-23", "close": 0.967769, "volume": 156633.0}, {"date": "2015-11-24", "close": 0.975, "volume": 136169.0}, {"date": "2015-11-25", "close": 1.02, "volume": 75590.0}, {"date": "2015-11-26", "close": 0.965, "volume": 124556.0}, {"date": "2015-11-27", "close": 0.96, "volume": 77069.0}, {"date": "2015-11-30", "close": 0.965, "volume": 266161.0}, {"date": "2015-12-01", "close": 0.955, "volume": 90880.0}, {"date": "2015-12-02", "close": 0.945, "volume": 110623.0}, {"date": "2015-12-03", "close": 0.945, "volume": 142310.0}, {"date": "2015-12-04", "close": 0.925, "volume": 346916.0}, {"date": "2015-12-07", "close": 0.925, "volume": 323428.0}, {"date": "2015-12-08", "close": 0.905, "volume": 691335.0}, {"date": "2015-12-09", "close": 0.915, "volume": 308666.0}, {"date": "2015-12-10", "close": 0.915, "volume": 104898.0}, {"date": "2015-12-11", "close": 0.9, "volume": 199830.0}, {"date": "2015-12-14", "close": 0.865, "volume": 315511.0}, {"date": "2015-12-15", "close": 0.86, "volume": 324308.0}, {"date": "2015-12-16", "close": 0.865, "volume": 227331.0}, {"date": "2015-12-17", "close": 0.87, "volume": 318296.0}, {"date": "2015-12-18", "close": 0.87, "volume": 77179.0}, {"date": "2015-12-21", "close": 0.88, "volume": 83732.0}, {"date": "2015-12-22", "close": 0.86, "volume": 70445.0}, {"date": "2015-12-23", "close": 0.87, "volume": 3111648.0}, {"date": "2015-12-24", "close": 0.87, "volume": 77865.0}, {"date": "2015-12-29", "close": 0.86, "volume": 222411.0}, {"date": "2015-12-30", "close": 0.865, "volume": 124356.0}, {"date": "2015-12-31", "close": 0.88, "volume": 36751.0}, {"date": "2016-01-04", "close": 0.92, "volume": 332971.0}, {"date": "2016-01-05", "close": 0.895, "volume": 207089.0}, {"date": "2016-01-06", "close": 0.89, "volume": 121496.0}, {"date": "2016-01-07", "close": 0.865, "volume": 56341.0}, {"date": "2016-01-08", "close": 0.87, "volume": 82234.0}, {"date": "2016-01-11", "close": 0.895, "volume": 143967.0}, {"date": "2016-01-12", "close": 0.895, "volume": 40011.0}, {"date": "2016-01-13", "close": 0.885, "volume": 360308.0}, {"date": "2016-01-14", "close": 0.875, "volume": 86776.0}, {"date": "2016-01-15", "close": 0.865, "volume": 48973.0}, {"date": "2016-01-18", "close": 0.87, "volume": 141568.0}, {"date": "2016-01-19", "close": 0.865, "volume": 161684.0}, {"date": "2016-01-20", "close": 0.86, "volume": 498922.0}, {"date": "2016-01-21", "close": 0.88, "volume": 396655.0}, {"date": "2016-01-22", "close": 0.88, "volume": 233673.0}, {"date": "2016-01-25", "close": 0.885, "volume": 367748.0}, {"date": "2016-01-27", "close": 0.91, "volume": 254540.0}, {"date": "2016-01-28", "close": 0.945, "volume": 76483.0}, {"date": "2016-01-29", "close": 1.02, "volume": 596970.0}, {"date": "2016-02-01", "close": 1.05, "volume": 593252.0}, {"date": "2016-02-02", "close": 1.09, "volume": 401304.0}, {"date": "2016-02-03", "close": 1.05, "volume": 294815.0}, {"date": "2016-02-04", "close": 1.07, "volume": 366716.0}, {"date": "2016-02-05", "close": 1.04, "volume": 189825.0}, {"date": "2016-02-08", "close": 1.08, "volume": 101368.0}, {"date": "2016-02-09", "close": 1.03, "volume": 35301.0}, {"date": "2016-02-10", "close": 1.0, "volume": 200971.0}, {"date": "2016-02-11", "close": 1.0, "volume": 353814.0}, {"date": "2016-02-12", "close": 1.0, "volume": 86135.0}, {"date": "2016-02-15", "close": 0.965, "volume": 70134.0}, {"date": "2016-02-16", "close": 1.01, "volume": 36879.0}, {"date": "2016-02-17", "close": 0.98, "volume": 73112.0}, {"date": "2016-02-18", "close": 0.98, "volume": 299150.0}, {"date": "2016-02-19", "close": 1.02, "volume": 106485.0}, {"date": "2016-02-22", "close": 1.03, "volume": 480468.0}, {"date": "2016-02-23", "close": 1.0, "volume": 422871.0}, {"date": "2016-02-24", "close": 1.0, "volume": 251619.0}, {"date": "2016-02-25", "close": 0.98, "volume": 127424.0}, {"date": "2016-02-26", "close": 0.99, "volume": 542925.0}, {"date": "2016-02-29", "close": 0.995, "volume": 344918.0}, {"date": "2016-03-01", "close": 0.995, "volume": 207405.0}, {"date": "2016-03-02", "close": 0.99, "volume": 119004.0}, {"date": "2016-03-03", "close": 0.99, "volume": 78022.0}, {"date": "2016-03-04", "close": 0.99, "volume": 298388.0}, {"date": "2016-03-07", "close": 1.02, "volume": 204501.0}, {"date": "2016-03-08", "close": 1.0, "volume": 224653.0}, {"date": "2016-03-09", "close": 1.03, "volume": 225411.0}, {"date": "2016-03-10", "close": 1.0, "volume": 269872.0}, {"date": "2016-03-11", "close": 1.0, "volume": 267199.0}, {"date": "2016-03-14", "close": 1.035, "volume": 162882.0}, {"date": "2016-03-15", "close": 1.115, "volume": 1024648.0}, {"date": "2016-03-16", "close": 1.105, "volume": 397706.0}, {"date": "2016-03-17", "close": 1.09, "volume": 176046.0}, {"date": "2016-03-18", "close": 1.065, "volume": 169700.0}, {"date": "2016-03-21", "close": 1.11, "volume": 415354.0}, {"date": "2016-03-22", "close": 1.085, "volume": 30673.0}, {"date": "2016-03-23", "close": 1.085, "volume": 36338.0}, {"date": "2016-03-24", "close": 1.08, "volume": 124948.0}, {"date": "2016-03-29", "close": 1.025, "volume": 197628.0}, {"date": "2016-03-30", "close": 1.075, "volume": 40406.0}, {"date": "2016-03-31", "close": 1.05, "volume": 54047.0}, {"date": "2016-04-01", "close": 1.05, "volume": 9618.0}, {"date": "2016-04-04", "close": 1.06, "volume": 224536.0}, {"date": "2016-04-05", "close": 1.035, "volume": 86954.0}, {"date": "2016-04-06", "close": 1.03, "volume": 62623.0}, {"date": "2016-04-07", "close": 1.03, "volume": 110945.0}, {"date": "2016-04-08", "close": 1.04, "volume": 164491.0}, {"date": "2016-04-11", "close": 1.04, "volume": 119944.0}, {"date": "2016-04-12", "close": 1.03, "volume": 278452.0}, {"date": "2016-04-13", "close": 1.04, "volume": 166029.0}, {"date": "2016-04-14", "close": 1.035, "volume": 64252.0}, {"date": "2016-04-15", "close": 1.02, "volume": 394595.0}, {"date": "2016-04-18", "close": 0.995, "volume": 264305.0}, {"date": "2016-04-19", "close": 0.99, "volume": 28144.0}, {"date": "2016-04-20", "close": 0.99, "volume": 522494.0}, {"date": "2016-04-21", "close": 0.955, "volume": 362535.0}, {"date": "2016-04-22", "close": 0.96, "volume": 103828.0}, {"date": "2016-04-26", "close": 0.955, "volume": 161140.0}, {"date": "2016-04-27", "close": 0.94, "volume": 200764.0}, {"date": "2016-04-28", "close": 0.915, "volume": 171213.0}, {"date": "2016-04-29", "close": 0.91, "volume": 165786.0}, {"date": "2016-05-02", "close": 0.9, "volume": 285535.0}, {"date": "2016-05-03", "close": 0.93, "volume": 366782.0}, {"date": "2016-05-04", "close": 0.9, "volume": 342853.0}, {"date": "2016-05-05", "close": 0.895, "volume": 213097.0}, {"date": "2016-05-06", "close": 0.895, "volume": 226198.0}, {"date": "2016-05-09", "close": 0.89, "volume": 183138.0}, {"date": "2016-05-10", "close": 0.895, "volume": 166765.0}, {"date": "2016-05-11", "close": 0.89, "volume": 96606.0}, {"date": "2016-05-12", "close": 0.905, "volume": 206866.0}, {"date": "2016-05-13", "close": 0.925, "volume": 228142.0}, {"date": "2016-05-16", "close": 0.915, "volume": 67844.0}, {"date": "2016-05-17", "close": 0.92, "volume": 54226.0}, {"date": "2016-05-18", "close": 0.91, "volume": 269543.0}, {"date": "2016-05-19", "close": 0.92, "volume": 103434.0}, {"date": "2016-05-20", "close": 0.92, "volume": 145037.0}, {"date": "2016-05-23", "close": 0.92, "volume": 222738.0}, {"date": "2016-05-24", "close": 0.925, "volume": 166924.0}, {"date": "2016-05-25", "close": 0.94, "volume": 469826.0}, {"date": "2016-05-26", "close": 0.95, "volume": 449920.0}, {"date": "2016-05-27", "close": 0.97, "volume": 275540.0}, {"date": "2016-05-30", "close": 0.96, "volume": 165891.0}, {"date": "2016-05-31", "close": 0.965, "volume": 120879.0}, {"date": "2016-06-01", "close": 1.025, "volume": 475341.0}, {"date": "2016-06-02", "close": 1.04, "volume": 495474.0}, {"date": "2016-06-03", "close": 1.01, "volume": 163455.0}, {"date": "2016-06-06", "close": 0.99, "volume": 151766.0}, {"date": "2016-06-07", "close": 0.995, "volume": 115064.0}, {"date": "2016-06-08", "close": 0.965, "volume": 415422.0}, {"date": "2016-06-09", "close": 0.97, "volume": 410271.0}, {"date": "2016-06-10", "close": 1.012, "volume": 368359.0}, {"date": "2016-06-14", "close": 0.985, "volume": 114215.0}, {"date": "2016-06-15", "close": 0.99, "volume": 99623.0}, {"date": "2016-06-16", "close": 0.98, "volume": 428852.0}, {"date": "2016-06-17", "close": 1.02, "volume": 942589.0}, {"date": "2016-06-20", "close": 1.04, "volume": 616409.0}, {"date": "2016-06-21", "close": 1.025, "volume": 90765.0}, {"date": "2016-06-22", "close": 1.025, "volume": 94028.0}, {"date": "2016-06-23", "close": 1.04, "volume": 869366.0}, {"date": "2016-06-24", "close": 1.05, "volume": 549142.0}, {"date": "2016-06-27", "close": 1.085, "volume": 888930.0}, {"date": "2016-06-28", "close": 1.11, "volume": 458010.0}, {"date": "2016-06-29", "close": 1.15, "volume": 416204.0}, {"date": "2016-06-30", "close": 1.2, "volume": 239178.0}, {"date": "2016-07-01", "close": 1.135, "volume": 306775.0}, {"date": "2016-07-04", "close": 1.12, "volume": 206114.0}, {"date": "2016-07-05", "close": 1.12, "volume": 351480.0}, {"date": "2016-07-06", "close": 1.1, "volume": 340875.0}, {"date": "2016-07-07", "close": 1.08, "volume": 488662.0}, {"date": "2016-07-08", "close": 1.12, "volume": 348993.0}, {"date": "2016-07-11", "close": 1.15, "volume": 288968.0}, {"date": "2016-07-12", "close": 1.14, "volume": 128159.0}, {"date": "2016-07-13", "close": 1.155, "volume": 422761.0}, {"date": "2016-07-14", "close": 1.16, "volume": 35924.0}, {"date": "2016-07-15", "close": 1.19, "volume": 303833.0}, {"date": "2016-07-18", "close": 1.295, "volume": 590056.0}, {"date": "2016-07-19", "close": 1.26, "volume": 325592.0}, {"date": "2016-07-20", "close": 1.285, "volume": 214445.0}, {"date": "2016-07-21", "close": 1.26, "volume": 64180.0}, {"date": "2016-07-22", "close": 1.26, "volume": 124647.0}, {"date": "2016-07-25", "close": 1.29, "volume": 232702.0}, {"date": "2016-07-26", "close": 1.36, "volume": 383562.0}, {"date": "2016-07-27", "close": 1.35, "volume": 350938.0}, {"date": "2016-07-28", "close": 1.35, "volume": 2104176.0}, {"date": "2016-07-29", "close": 1.37, "volume": 1325990.0}, {"date": "2016-08-01", "close": 1.39, "volume": 185854.0}, {"date": "2016-08-02", "close": 1.38, "volume": 1068343.0}, {"date": "2016-08-03", "close": 1.36, "volume": 609929.0}, {"date": "2016-08-04", "close": 1.36, "volume": 226387.0}, {"date": "2016-08-05", "close": 1.35, "volume": 145174.0}, {"date": "2016-08-08", "close": 1.375, "volume": 172603.0}, {"date": "2016-08-09", "close": 1.395, "volume": 138234.0}, {"date": "2016-08-10", "close": 1.39, "volume": 152842.0}, {"date": "2016-08-11", "close": 1.43, "volume": 878411.0}, {"date": "2016-08-12", "close": 1.455, "volume": 287547.0}, {"date": "2016-08-15", "close": 1.475, "volume": 752022.0}, {"date": "2016-08-16", "close": 1.42, "volume": 619585.0}, {"date": "2016-08-17", "close": 1.47, "volume": 354858.0}, {"date": "2016-08-18", "close": 1.48, "volume": 69697.0}, {"date": "2016-08-19", "close": 1.44, "volume": 134666.0}, {"date": "2016-08-22", "close": 1.475, "volume": 176312.0}, {"date": "2016-08-23", "close": 1.48, "volume": 129178.0}, {"date": "2016-08-24", "close": 1.465, "volume": 75088.0}, {"date": "2016-08-25", "close": 1.455, "volume": 400435.0}, {"date": "2016-08-26", "close": 1.465, "volume": 196696.0}, {"date": "2016-08-29", "close": 1.685, "volume": 2173835.0}, {"date": "2016-08-30", "close": 1.63, "volume": 428690.0}, {"date": "2016-08-31", "close": 1.47, "volume": 919622.0}, {"date": "2016-09-01", "close": 1.52, "volume": 642687.0}, {"date": "2016-09-02", "close": 1.61, "volume": 1096827.0}, {"date": "2016-09-05", "close": 1.61, "volume": 530768.0}, {"date": "2016-09-06", "close": 1.64, "volume": 521163.0}, {"date": "2016-09-07", "close": 1.62, "volume": 681969.0}, {"date": "2016-09-08", "close": 1.615, "volume": 552173.0}, {"date": "2016-09-09", "close": 1.62, "volume": 283601.0}, {"date": "2016-09-12", "close": 1.565, "volume": 567938.0}, {"date": "2016-09-13", "close": 1.6, "volume": 469881.0}, {"date": "2016-09-14", "close": 1.595, "volume": 511640.0}, {"date": "2016-09-15", "close": 1.6, "volume": 966056.0}, {"date": "2016-09-16", "close": 1.6, "volume": 596368.0}, {"date": "2016-09-19", "close": 1.61, "volume": 166098.0}, {"date": "2016-09-20", "close": 1.6, "volume": 954008.0}, {"date": "2016-09-21", "close": 1.615, "volume": 630187.0}, {"date": "2016-09-22", "close": 1.615, "volume": 820254.0}, {"date": "2016-09-23", "close": 1.61, "volume": 240136.0}, {"date": "2016-09-26", "close": 1.645, "volume": 640219.0}, {"date": "2016-09-27", "close": 1.675, "volume": 468110.0}, {"date": "2016-09-28", "close": 1.71, "volume": 566291.0}, {"date": "2016-09-29", "close": 1.725, "volume": 365202.0}, {"date": "2016-09-30", "close": 1.715, "volume": 332063.0}, {"date": "2016-10-03", "close": 1.745, "volume": 421868.0}, {"date": "2016-10-04", "close": 1.705, "volume": 539428.0}, {"date": "2016-10-05", "close": 1.68, "volume": 264074.0}, {"date": "2016-10-06", "close": 1.68, "volume": 130620.0}, {"date": "2016-10-07", "close": 1.7, "volume": 164293.0}, {"date": "2016-10-10", "close": 1.64, "volume": 173499.0}, {"date": "2016-10-11", "close": 1.68, "volume": 379666.0}, {"date": "2016-10-12", "close": 1.805, "volume": 847893.0}, {"date": "2016-10-13", "close": 1.795, "volume": 840308.0}, {"date": "2016-10-14", "close": 1.8, "volume": 978535.0}, {"date": "2016-10-17", "close": 1.755, "volume": 224775.0}, {"date": "2016-10-18", "close": 1.71, "volume": 545231.0}, {"date": "2016-10-19", "close": 1.78, "volume": 899233.0}, {"date": "2016-10-20", "close": 1.835, "volume": 255959.0}, {"date": "2016-10-21", "close": 1.83, "volume": 138287.0}, {"date": "2016-10-24", "close": 1.87, "volume": 357388.0}, {"date": "2016-10-25", "close": 1.875, "volume": 533558.0}, {"date": "2016-10-26", "close": 1.875, "volume": 211846.0}, {"date": "2016-10-27", "close": 1.81, "volume": 446281.0}, {"date": "2016-10-28", "close": 1.8, "volume": 196481.0}, {"date": "2016-10-31", "close": 1.765, "volume": 273259.0}, {"date": "2016-11-01", "close": 1.69, "volume": 217307.0}, {"date": "2016-11-02", "close": 1.65, "volume": 254895.0}, {"date": "2016-11-03", "close": 1.57, "volume": 1355029.0}, {"date": "2016-11-04", "close": 1.59, "volume": 833471.0}, {"date": "2016-11-07", "close": 1.585, "volume": 266162.0}, {"date": "2016-11-08", "close": 1.635, "volume": 169406.0}, {"date": "2016-11-09", "close": 1.6, "volume": 617556.0}, {"date": "2016-11-10", "close": 1.66, "volume": 184364.0}, {"date": "2016-11-11", "close": 1.72, "volume": 267433.0}, {"date": "2016-11-14", "close": 1.7, "volume": 143488.0}, {"date": "2016-11-15", "close": 1.7, "volume": 30387.0}, {"date": "2016-11-16", "close": 1.7, "volume": 107244.0}, {"date": "2016-11-17", "close": 1.665, "volume": 97534.0}, {"date": "2016-11-18", "close": 1.69, "volume": 25093.0}, {"date": "2016-11-21", "close": 1.68, "volume": 102368.0}, {"date": "2016-11-22", "close": 1.705, "volume": 44800.0}, {"date": "2016-11-23", "close": 1.675, "volume": 86425.0}, {"date": "2016-11-24", "close": 1.575, "volume": 3514428.0}, {"date": "2016-11-25", "close": 1.605, "volume": 297695.0}, {"date": "2016-11-28", "close": 1.685, "volume": 127321.0}, {"date": "2016-11-29", "close": 1.615, "volume": 318625.0}, {"date": "2016-11-30", "close": 1.56, "volume": 407069.0}, {"date": "2016-12-01", "close": 1.51, "volume": 681780.0}, {"date": "2016-12-02", "close": 1.5, "volume": 273057.0}, {"date": "2016-12-05", "close": 1.42, "volume": 909831.0}, {"date": "2016-12-06", "close": 1.42, "volume": 1689994.0}, {"date": "2016-12-07", "close": 1.44, "volume": 1003107.0}, {"date": "2016-12-08", "close": 1.56, "volume": 458388.0}, {"date": "2016-12-09", "close": 1.59, "volume": 185550.0}, {"date": "2016-12-12", "close": 1.55, "volume": 252036.0}, {"date": "2016-12-13", "close": 1.51, "volume": 444682.0}, {"date": "2016-12-14", "close": 1.545, "volume": 125815.0}, {"date": "2016-12-15", "close": 1.495, "volume": 220073.0}, {"date": "2016-12-16", "close": 1.53, "volume": 170208.0}, {"date": "2016-12-19", "close": 1.515, "volume": 266272.0}, {"date": "2016-12-20", "close": 1.54, "volume": 523622.0}, {"date": "2016-12-21", "close": 1.56, "volume": 149162.0}, {"date": "2016-12-22", "close": 1.555, "volume": 169754.0}, {"date": "2016-12-23", "close": 1.57, "volume": 61004.0}, {"date": "2016-12-28", "close": 1.55, "volume": 56420.0}, {"date": "2016-12-29", "close": 1.595, "volume": 83488.0}, {"date": "2016-12-30", "close": 1.595, "volume": 30598.0}, {"date": "2017-01-03", "close": 1.68, "volume": 208690.0}, {"date": "2017-01-04", "close": 1.65, "volume": 147506.0}, {"date": "2017-01-05", "close": 1.67, "volume": 45790.0}, {"date": "2017-01-06", "close": 1.66, "volume": 23362.0}, {"date": "2017-01-09", "close": 1.68, "volume": 43582.0}, {"date": "2017-01-10", "close": 1.655, "volume": 90013.0}, {"date": "2017-01-11", "close": 1.66, "volume": 87051.0}, {"date": "2017-01-12", "close": 1.68, "volume": 24985.0}, {"date": "2017-01-13", "close": 1.67, "volume": 64653.0}, {"date": "2017-01-16", "close": 1.7, "volume": 180940.0}, {"date": "2017-01-17", "close": 1.705, "volume": 206224.0}, {"date": "2017-01-18", "close": 1.67, "volume": 154717.0}, {"date": "2017-01-19", "close": 1.68, "volume": 43190.0}, {"date": "2017-01-20", "close": 1.67, "volume": 119830.0}, {"date": "2017-01-23", "close": 1.68, "volume": 68703.0}, {"date": "2017-01-24", "close": 1.665, "volume": 39311.0}, {"date": "2017-01-25", "close": 1.675, "volume": 58886.0}, {"date": "2017-01-27", "close": 1.665, "volume": 43019.0}, {"date": "2017-01-30", "close": 1.685, "volume": 111422.0}, {"date": "2017-01-31", "close": 1.72, "volume": 154790.0}, {"date": "2017-02-01", "close": 1.705, "volume": 168189.0}, {"date": "2017-02-02", "close": 1.71, "volume": 98643.0}, {"date": "2017-02-03", "close": 1.72, "volume": 80921.0}, {"date": "2017-02-06", "close": 1.72, "volume": 182773.0}, {"date": "2017-02-07", "close": 1.72, "volume": 76378.0}, {"date": "2017-02-08", "close": 1.77, "volume": 130402.0}, {"date": "2017-02-09", "close": 1.77, "volume": 107220.0}, {"date": "2017-02-10", "close": 1.735, "volume": 80027.0}, {"date": "2017-02-13", "close": 1.74, "volume": 39070.0}, {"date": "2017-02-14", "close": 1.8, "volume": 277679.0}, {"date": "2017-02-15", "close": 1.76, "volume": 180089.0}, {"date": "2017-02-16", "close": 1.785, "volume": 157750.0}, {"date": "2017-02-17", "close": 1.79, "volume": 90319.0}, {"date": "2017-02-20", "close": 1.77, "volume": 111379.0}, {"date": "2017-02-21", "close": 1.79, "volume": 235470.0}, {"date": "2017-02-22", "close": 1.77, "volume": 850599.0}, {"date": "2017-02-23", "close": 1.69, "volume": 544195.0}, {"date": "2017-02-24", "close": 1.645, "volume": 369868.0}, {"date": "2017-02-27", "close": 1.61, "volume": 258999.0}, {"date": "2017-02-28", "close": 1.65, "volume": 316461.0}, {"date": "2017-03-01", "close": 1.7, "volume": 428184.0}, {"date": "2017-03-02", "close": 1.71, "volume": 250747.0}, {"date": "2017-03-03", "close": 1.725, "volume": 163147.0}, {"date": "2017-03-06", "close": 1.725, "volume": 246557.0}, {"date": "2017-03-07", "close": 1.77, "volume": 319990.0}, {"date": "2017-03-08", "close": 1.7, "volume": 574654.0}, {"date": "2017-03-09", "close": 1.69, "volume": 147247.0}, {"date": "2017-03-10", "close": 1.64, "volume": 443325.0}, {"date": "2017-03-13", "close": 1.68, "volume": 96325.0}, {"date": "2017-03-14", "close": 1.64, "volume": 80083.0}, {"date": "2017-03-15", "close": 1.61, "volume": 305709.0}, {"date": "2017-03-16", "close": 1.6, "volume": 331132.0}, {"date": "2017-03-17", "close": 1.6, "volume": 127424.0}, {"date": "2017-03-20", "close": 1.605, "volume": 259119.0}, {"date": "2017-03-21", "close": 1.585, "volume": 194825.0}, {"date": "2017-03-22", "close": 1.54, "volume": 611227.0}, {"date": "2017-03-23", "close": 1.55, "volume": 573619.0}, {"date": "2017-03-24", "close": 1.55, "volume": 272996.0}, {"date": "2017-03-27", "close": 1.56, "volume": 115676.0}, {"date": "2017-03-28", "close": 1.54, "volume": 270752.0}, {"date": "2017-03-29", "close": 1.525, "volume": 294537.0}, {"date": "2017-03-30", "close": 1.495, "volume": 418177.0}, {"date": "2017-03-31", "close": 1.44, "volume": 949265.0}, {"date": "2017-04-03", "close": 1.425, "volume": 956570.0}, {"date": "2017-04-04", "close": 1.52, "volume": 417306.0}, {"date": "2017-04-05", "close": 1.48, "volume": 378295.0}, {"date": "2017-04-06", "close": 1.46, "volume": 158624.0}, {"date": "2017-04-07", "close": 1.425, "volume": 102312.0}, {"date": "2017-04-10", "close": 1.42, "volume": 147189.0}, {"date": "2017-04-11", "close": 1.405, "volume": 179103.0}, {"date": "2017-04-12", "close": 1.41, "volume": 86014.0}, {"date": "2017-04-13", "close": 1.365, "volume": 400284.0}, {"date": "2017-04-18", "close": 1.35, "volume": 1085823.0}, {"date": "2017-04-19", "close": 1.355, "volume": 544522.0}, {"date": "2017-04-20", "close": 1.4, "volume": 1687632.0}, {"date": "2017-04-21", "close": 1.37, "volume": 331634.0}, {"date": "2017-04-24", "close": 1.4, "volume": 198840.0}, {"date": "2017-04-26", "close": 1.385, "volume": 178095.0}, {"date": "2017-04-27", "close": 1.375, "volume": 418060.0}, {"date": "2017-04-28", "close": 1.385, "volume": 344170.0}, {"date": "2017-05-01", "close": 1.385, "volume": 430195.0}, {"date": "2017-05-02", "close": 1.455, "volume": 335786.0}, {"date": "2017-05-03", "close": 1.435, "volume": 265722.0}, {"date": "2017-05-04", "close": 1.425, "volume": 349578.0}, {"date": "2017-05-05", "close": 1.425, "volume": 136951.0}, {"date": "2017-05-08", "close": 1.405, "volume": 99881.0}, {"date": "2017-05-09", "close": 1.44, "volume": 300013.0}, {"date": "2017-05-10", "close": 1.485, "volume": 259722.0}, {"date": "2017-05-11", "close": 1.5, "volume": 229214.0}, {"date": "2017-05-12", "close": 1.45, "volume": 157507.0}, {"date": "2017-05-15", "close": 1.515, "volume": 270586.0}, {"date": "2017-05-16", "close": 1.495, "volume": 271476.0}, {"date": "2017-05-17", "close": 1.47, "volume": 180955.0}, {"date": "2017-05-18", "close": 1.455, "volume": 167676.0}, {"date": "2017-05-19", "close": 1.44, "volume": 159020.0}, {"date": "2017-05-22", "close": 1.455, "volume": 65309.0}, {"date": "2017-05-23", "close": 1.45, "volume": 105520.0}, {"date": "2017-05-24", "close": 1.41, "volume": 217509.0}, {"date": "2017-05-25", "close": 1.405, "volume": 115890.0}, {"date": "2017-05-26", "close": 1.375, "volume": 128467.0}, {"date": "2017-05-29", "close": 1.37, "volume": 299678.0}, {"date": "2017-05-30", "close": 1.33, "volume": 285815.0}, {"date": "2017-05-31", "close": 1.295, "volume": 518004.0}, {"date": "2017-06-01", "close": 1.27, "volume": 468260.0}, {"date": "2017-06-02", "close": 1.255, "volume": 1199442.0}, {"date": "2017-06-05", "close": 1.31, "volume": 260852.0}, {"date": "2017-06-06", "close": 1.255, "volume": 221956.0}, {"date": "2017-06-07", "close": 1.26, "volume": 148617.0}, {"date": "2017-06-08", "close": 1.27, "volume": 271496.0}, {"date": "2017-06-09", "close": 1.27, "volume": 144377.0}, {"date": "2017-06-13", "close": 1.28, "volume": 173659.0}, {"date": "2017-06-14", "close": 1.3, "volume": 459635.0}, {"date": "2017-06-15", "close": 1.34, "volume": 265440.0}, {"date": "2017-06-16", "close": 1.325, "volume": 74928.0}, {"date": "2017-06-19", "close": 1.325, "volume": 93360.0}, {"date": "2017-06-20", "close": 1.325, "volume": 185064.0}, {"date": "2017-06-21", "close": 1.3, "volume": 303965.0}, {"date": "2017-06-22", "close": 1.25, "volume": 244328.0}, {"date": "2017-06-23", "close": 1.29, "volume": 71160.0}, {"date": "2017-06-26", "close": 1.31, "volume": 37025.0}, {"date": "2017-06-27", "close": 1.285, "volume": 259192.0}, {"date": "2017-06-28", "close": 1.29, "volume": 115675.0}, {"date": "2017-06-29", "close": 1.305, "volume": 102645.0}, {"date": "2017-06-30", "close": 1.28, "volume": 219515.0}, {"date": "2017-07-03", "close": 1.32, "volume": 255424.0}, {"date": "2017-07-04", "close": 1.325, "volume": 180509.0}, {"date": "2017-07-05", "close": 1.36, "volume": 210745.0}, {"date": "2017-07-06", "close": 1.36, "volume": 189831.0}, {"date": "2017-07-07", "close": 1.32, "volume": 336282.0}, {"date": "2017-07-10", "close": 1.375, "volume": 106634.0}, {"date": "2017-07-11", "close": 1.39, "volume": 125616.0}, {"date": "2017-07-12", "close": 1.38, "volume": 116633.0}, {"date": "2017-07-13", "close": 1.4, "volume": 97400.0}, {"date": "2017-07-14", "close": 1.44, "volume": 158604.0}, {"date": "2017-07-17", "close": 1.44, "volume": 267691.0}, {"date": "2017-07-18", "close": 1.445, "volume": 156701.0}, {"date": "2017-07-19", "close": 1.425, "volume": 178608.0}, {"date": "2017-07-20", "close": 1.43, "volume": 90591.0}, {"date": "2017-07-21", "close": 1.42, "volume": 48853.0}, {"date": "2017-07-24", "close": 1.435, "volume": 85401.0}, {"date": "2017-07-25", "close": 1.435, "volume": 277088.0}, {"date": "2017-07-26", "close": 1.475, "volume": 84401.0}, {"date": "2017-07-27", "close": 1.45, "volume": 78275.0}, {"date": "2017-07-28", "close": 1.43, "volume": 69766.0}, {"date": "2017-07-31", "close": 1.435, "volume": 60398.0}, {"date": "2017-08-01", "close": 1.46, "volume": 122208.0}, {"date": "2017-08-02", "close": 1.445, "volume": 58997.0}, {"date": "2017-08-03", "close": 1.43, "volume": 67909.0}, {"date": "2017-08-04", "close": 1.465, "volume": 101100.0}, {"date": "2017-08-07", "close": 1.5, "volume": 84657.0}, {"date": "2017-08-08", "close": 1.5, "volume": 118011.0}, {"date": "2017-08-09", "close": 1.49, "volume": 442782.0}, {"date": "2017-08-10", "close": 1.495, "volume": 105268.0}, {"date": "2017-08-11", "close": 1.425, "volume": 91529.0}, {"date": "2017-08-14", "close": 1.41, "volume": 115906.0}, {"date": "2017-08-15", "close": 1.49, "volume": 89562.0}, {"date": "2017-08-16", "close": 1.49, "volume": 74713.0}, {"date": "2017-08-17", "close": 1.475, "volume": 133217.0}, {"date": "2017-08-18", "close": 1.46, "volume": 64091.0}, {"date": "2017-08-21", "close": 1.445, "volume": 32507.0}, {"date": "2017-08-22", "close": 1.485, "volume": 148842.0}, {"date": "2017-08-23", "close": 1.45, "volume": 243776.0}, {"date": "2017-08-24", "close": 1.48, "volume": 63471.0}, {"date": "2017-08-25", "close": 1.5, "volume": 124449.0}, {"date": "2017-08-28", "close": 1.495, "volume": 71821.0}, {"date": "2017-08-29", "close": 1.44, "volume": 157266.0}, {"date": "2017-08-30", "close": 1.415, "volume": 115974.0}, {"date": "2017-08-31", "close": 1.55, "volume": 872353.0}, {"date": "2017-09-01", "close": 1.52, "volume": 340464.0}, {"date": "2017-09-04", "close": 1.48, "volume": 199752.0}, {"date": "2017-09-05", "close": 1.485, "volume": 61274.0}, {"date": "2017-09-06", "close": 1.45, "volume": 156196.0}, {"date": "2017-09-07", "close": 1.46, "volume": 83399.0}, {"date": "2017-09-08", "close": 1.46, "volume": 109992.0}, {"date": "2017-09-11", "close": 1.45, "volume": 120409.0}, {"date": "2017-09-12", "close": 1.44, "volume": 425160.0}, {"date": "2017-09-13", "close": 1.44, "volume": 143914.0}, {"date": "2017-09-14", "close": 1.45, "volume": 105822.0}, {"date": "2017-09-15", "close": 1.445, "volume": 33384.0}, {"date": "2017-09-18", "close": 1.45, "volume": 351055.0}, {"date": "2017-09-19", "close": 1.425, "volume": 2039030.0}, {"date": "2017-09-20", "close": 1.455, "volume": 130360.0}, {"date": "2017-09-21", "close": 1.42, "volume": 1203524.0}, {"date": "2017-09-22", "close": 1.45, "volume": 214298.0}, {"date": "2017-09-25", "close": 1.46, "volume": 108966.0}, {"date": "2017-09-26", "close": 1.43, "volume": 173731.0}, {"date": "2017-09-27", "close": 1.415, "volume": 202249.0}, {"date": "2017-09-28", "close": 1.45, "volume": 289263.0}, {"date": "2017-09-29", "close": 1.45, "volume": 522880.0}, {"date": "2017-10-02", "close": 1.515, "volume": 410653.0}, {"date": "2017-10-03", "close": 1.5, "volume": 319002.0}, {"date": "2017-10-04", "close": 1.515, "volume": 250270.0}, {"date": "2017-10-05", "close": 1.48, "volume": 427151.0}, {"date": "2017-10-06", "close": 1.52, "volume": 479092.0}, {"date": "2017-10-09", "close": 1.53, "volume": 311220.0}, {"date": "2017-10-10", "close": 1.53, "volume": 398412.0}, {"date": "2017-10-11", "close": 1.53, "volume": 817154.0}, {"date": "2017-10-12", "close": 1.58, "volume": 293759.0}, {"date": "2017-10-13", "close": 1.62, "volume": 306867.0}, {"date": "2017-10-16", "close": 1.6, "volume": 326069.0}, {"date": "2017-10-17", "close": 1.64, "volume": 202929.0}, {"date": "2017-10-18", "close": 1.585, "volume": 219165.0}, {"date": "2017-10-19", "close": 1.59, "volume": 172264.0}, {"date": "2017-10-20", "close": 1.595, "volume": 202469.0}, {"date": "2017-10-23", "close": 1.605, "volume": 294298.0}, {"date": "2017-10-24", "close": 1.58, "volume": 476083.0}, {"date": "2017-10-25", "close": 1.59, "volume": 125584.0}, {"date": "2017-10-26", "close": 1.6, "volume": 168350.0}, {"date": "2017-10-27", "close": 1.6, "volume": 427560.0}, {"date": "2017-10-30", "close": 1.595, "volume": 152131.0}, {"date": "2017-10-31", "close": 1.56, "volume": 131998.0}, {"date": "2017-11-01", "close": 1.53, "volume": 193926.0}, {"date": "2017-11-02", "close": 1.575, "volume": 183043.0}, {"date": "2017-11-03", "close": 1.62, "volume": 960136.0}, {"date": "2017-11-06", "close": 1.71, "volume": 1238092.0}, {"date": "2017-11-07", "close": 1.655, "volume": 397147.0}, {"date": "2017-11-08", "close": 1.645, "volume": 459231.0}, {"date": "2017-11-09", "close": 1.635, "volume": 310116.0}, {"date": "2017-11-10", "close": 1.655, "volume": 134858.0}, {"date": "2017-11-13", "close": 1.63, "volume": 269416.0}, {"date": "2017-11-14", "close": 1.63, "volume": 395181.0}, {"date": "2017-11-15", "close": 1.615, "volume": 667518.0}, {"date": "2017-11-16", "close": 1.6, "volume": 444730.0}, {"date": "2017-11-17", "close": 1.605, "volume": 328263.0}, {"date": "2017-11-20", "close": 1.585, "volume": 327871.0}, {"date": "2017-11-21", "close": 1.56, "volume": 282909.0}, {"date": "2017-11-22", "close": 1.59, "volume": 453500.0}, {"date": "2017-11-23", "close": 1.56, "volume": 327761.0}, {"date": "2017-11-24", "close": 1.545, "volume": 184128.0}, {"date": "2017-11-27", "close": 1.55, "volume": 380830.0}, {"date": "2017-11-28", "close": 1.535, "volume": 470574.0}, {"date": "2017-11-29", "close": 1.61, "volume": 947977.0}, {"date": "2017-11-30", "close": 1.68, "volume": 614398.0}, {"date": "2017-12-01", "close": 1.675, "volume": 218888.0}, {"date": "2017-12-04", "close": 1.9, "volume": 1670350.0}, {"date": "2017-12-05", "close": 1.8, "volume": 1260900.0}, {"date": "2017-12-06", "close": 1.76, "volume": 423662.0}, {"date": "2017-12-07", "close": 1.68, "volume": 802239.0}, {"date": "2017-12-08", "close": 1.655, "volume": 472978.0}, {"date": "2017-12-11", "close": 1.68, "volume": 445151.0}, {"date": "2017-12-12", "close": 1.64, "volume": 269429.0}, {"date": "2017-12-13", "close": 1.635, "volume": 264423.0}, {"date": "2017-12-14", "close": 1.61, "volume": 315336.0}, {"date": "2017-12-15", "close": 1.61, "volume": 168310.0}, {"date": "2017-12-18", "close": 1.59, "volume": 348469.0}, {"date": "2017-12-19", "close": 1.6, "volume": 275707.0}, {"date": "2017-12-20", "close": 1.63, "volume": 358351.0}, {"date": "2017-12-21", "close": 1.625, "volume": 126170.0}, {"date": "2017-12-22", "close": 1.615, "volume": 271166.0}, {"date": "2017-12-27", "close": 1.635, "volume": 97918.0}, {"date": "2017-12-28", "close": 1.64, "volume": 58257.0}, {"date": "2017-12-29", "close": 1.64, "volume": 93652.0}, {"date": "2018-01-02", "close": 1.67, "volume": 86195.0}, {"date": "2018-01-03", "close": 1.67, "volume": 64755.0}, {"date": "2018-01-04", "close": 1.695, "volume": 77959.0}, {"date": "2018-01-05", "close": 1.685, "volume": 195430.0}, {"date": "2018-01-08", "close": 1.685, "volume": 260442.0}, {"date": "2018-01-09", "close": 1.7, "volume": 139772.0}, {"date": "2018-01-10", "close": 1.68, "volume": 59962.0}, {"date": "2018-01-11", "close": 1.67, "volume": 70497.0}, {"date": "2018-01-12", "close": 1.68, "volume": 261308.0}, {"date": "2018-01-15", "close": 1.675, "volume": 185925.0}, {"date": "2018-01-16", "close": 1.685, "volume": 36083.0}, {"date": "2018-01-17", "close": 1.725, "volume": 265291.0}, {"date": "2018-01-18", "close": 1.755, "volume": 226722.0}, {"date": "2018-01-19", "close": 1.735, "volume": 153530.0}, {"date": "2018-01-22", "close": 1.72, "volume": 55392.0}, {"date": "2018-01-23", "close": 1.69, "volume": 111223.0}, {"date": "2018-01-24", "close": 1.68, "volume": 46340.0}, {"date": "2018-01-25", "close": 1.67, "volume": 141914.0}, {"date": "2018-01-29", "close": 1.78, "volume": 440148.0}, {"date": "2018-01-30", "close": 1.795, "volume": 511665.0}, {"date": "2018-01-31", "close": 1.79, "volume": 273643.0}, {"date": "2018-02-01", "close": 1.8, "volume": 144242.0}, {"date": "2018-02-02", "close": 1.835, "volume": 254461.0}, {"date": "2018-02-05", "close": 1.785, "volume": 318908.0}, {"date": "2018-02-06", "close": 1.64, "volume": 598794.0}, {"date": "2018-02-07", "close": 1.695, "volume": 563083.0}, {"date": "2018-02-08", "close": 1.695, "volume": 68607.0}, {"date": "2018-02-09", "close": 1.63, "volume": 637656.0}, {"date": "2018-02-12", "close": 1.67, "volume": 188341.0}, {"date": "2018-02-13", "close": 1.675, "volume": 474961.0}, {"date": "2018-02-14", "close": 1.66, "volume": 62535.0}, {"date": "2018-02-15", "close": 1.67, "volume": 155690.0}, {"date": "2018-02-16", "close": 1.7, "volume": 156071.0}, {"date": "2018-02-19", "close": 1.85, "volume": 1144063.0}, {"date": "2018-02-20", "close": 1.84, "volume": 810508.0}, {"date": "2018-02-21", "close": 1.86, "volume": 519244.0}, {"date": "2018-02-22", "close": 1.875, "volume": 336593.0}, {"date": "2018-02-23", "close": 1.88, "volume": 800804.0}, {"date": "2018-02-26", "close": 1.9, "volume": 280810.0}, {"date": "2018-02-27", "close": 1.8, "volume": 528598.0}, {"date": "2018-02-28", "close": 1.88, "volume": 286839.0}, {"date": "2018-03-01", "close": 1.9, "volume": 1936236.0}, {"date": "2018-03-02", "close": 1.9, "volume": 120303.0}, {"date": "2018-03-05", "close": 1.85, "volume": 245125.0}, {"date": "2018-03-06", "close": 1.83, "volume": 242725.0}, {"date": "2018-03-07", "close": 1.81, "volume": 446645.0}, {"date": "2018-03-08", "close": 1.82, "volume": 94653.0}, {"date": "2018-03-09", "close": 1.85, "volume": 204672.0}, {"date": "2018-03-12", "close": 1.875, "volume": 93570.0}, {"date": "2018-03-13", "close": 1.86, "volume": 188378.0}, {"date": "2018-03-14", "close": 1.89, "volume": 144897.0}, {"date": "2018-03-15", "close": 1.895, "volume": 262882.0}, {"date": "2018-03-16", "close": 1.9, "volume": 365243.0}, {"date": "2018-03-19", "close": 1.95, "volume": 484187.0}, {"date": "2018-03-20", "close": 1.91, "volume": 582115.0}, {"date": "2018-03-21", "close": 1.925, "volume": 184604.0}, {"date": "2018-03-22", "close": 1.925, "volume": 132895.0}, {"date": "2018-03-23", "close": 1.91, "volume": 297629.0}, {"date": "2018-03-26", "close": 1.86, "volume": 177107.0}, {"date": "2018-03-27", "close": 1.915, "volume": 174385.0}, {"date": "2018-03-28", "close": 1.9, "volume": 160514.0}, {"date": "2018-03-29", "close": 1.85, "volume": 530105.0}, {"date": "2018-04-03", "close": 1.81, "volume": 174050.0}, {"date": "2018-04-04", "close": 1.755, "volume": 156561.0}, {"date": "2018-04-05", "close": 1.8, "volume": 143866.0}, {"date": "2018-04-06", "close": 1.815, "volume": 130105.0}, {"date": "2018-04-09", "close": 1.84, "volume": 77121.0}, {"date": "2018-04-10", "close": 1.795, "volume": 68657.0}, {"date": "2018-04-11", "close": 1.77, "volume": 139354.0}, {"date": "2018-04-12", "close": 1.745, "volume": 160238.0}, {"date": "2018-04-13", "close": 1.84, "volume": 236411.0}, {"date": "2018-04-16", "close": 1.82, "volume": 102075.0}, {"date": "2018-04-17", "close": 1.84, "volume": 133810.0}, {"date": "2018-04-18", "close": 1.84, "volume": 111497.0}, {"date": "2018-04-19", "close": 1.82, "volume": 36378.0}, {"date": "2018-04-20", "close": 1.8, "volume": 112493.0}, {"date": "2018-04-23", "close": 1.765, "volume": 73043.0}, {"date": "2018-04-24", "close": 1.79, "volume": 135692.0}, {"date": "2018-04-26", "close": 1.8, "volume": 323480.0}, {"date": "2018-04-27", "close": 1.8, "volume": 114670.0}, {"date": "2018-04-30", "close": 1.77, "volume": 57282.0}, {"date": "2018-05-01", "close": 1.795, "volume": 93606.0}, {"date": "2018-05-02", "close": 1.785, "volume": 81305.0}, {"date": "2018-05-03", "close": 1.8, "volume": 1451424.0}, {"date": "2018-05-04", "close": 1.8, "volume": 1132554.0}, {"date": "2018-05-07", "close": 1.8, "volume": 477273.0}, {"date": "2018-05-08", "close": 1.795, "volume": 99024.0}, {"date": "2018-05-09", "close": 1.8, "volume": 147414.0}, {"date": "2018-05-10", "close": 1.8, "volume": 233982.0}, {"date": "2018-05-11", "close": 1.8, "volume": 105467.0}, {"date": "2018-05-14", "close": 1.875, "volume": 510338.0}, {"date": "2018-05-15", "close": 1.87, "volume": 119812.0}, {"date": "2018-05-16", "close": 1.85, "volume": 36469.0}, {"date": "2018-05-17", "close": 1.865, "volume": 64184.0}, {"date": "2018-05-18", "close": 1.86, "volume": 104044.0}, {"date": "2018-05-21", "close": 1.88, "volume": 122602.0}, {"date": "2018-05-22", "close": 1.895, "volume": 461830.0}, {"date": "2018-05-23", "close": 1.9, "volume": 480768.0}, {"date": "2018-05-24", "close": 1.89, "volume": 33441.0}, {"date": "2018-05-25", "close": 1.9, "volume": 455311.0}, {"date": "2018-05-28", "close": 1.91, "volume": 292712.0}, {"date": "2018-05-29", "close": 1.93, "volume": 225394.0}, {"date": "2018-05-30", "close": 1.92, "volume": 296323.0}, {"date": "2018-05-31", "close": 2.01, "volume": 1364893.0}, {"date": "2018-06-01", "close": 1.99, "volume": 284959.0}, {"date": "2018-06-04", "close": 2.04, "volume": 1186966.0}, {"date": "2018-06-05", "close": 2.03, "volume": 407982.0}, {"date": "2018-06-06", "close": 2.0, "volume": 223503.0}, {"date": "2018-06-07", "close": 1.99, "volume": 203462.0}, {"date": "2018-06-08", "close": 1.935, "volume": 157080.0}, {"date": "2018-06-12", "close": 1.94, "volume": 245411.0}, {"date": "2018-06-13", "close": 1.94, "volume": 436176.0}, {"date": "2018-06-14", "close": 1.93, "volume": 197908.0}, {"date": "2018-06-15", "close": 1.91, "volume": 109803.0}, {"date": "2018-06-18", "close": 1.99, "volume": 384635.0}, {"date": "2018-06-19", "close": 2.03, "volume": 486866.0}, {"date": "2018-06-20", "close": 2.03, "volume": 95913.0}, {"date": "2018-06-21", "close": 1.93, "volume": 1497003.0}, {"date": "2018-06-22", "close": 1.935, "volume": 263038.0}, {"date": "2018-06-25", "close": 1.995, "volume": 190668.0}, {"date": "2018-06-26", "close": 1.995, "volume": 89582.0}, {"date": "2018-06-27", "close": 1.965, "volume": 72204.0}, {"date": "2018-06-28", "close": 1.905, "volume": 318067.0}, {"date": "2018-06-29", "close": 1.95, "volume": 167951.0}, {"date": "2018-07-02", "close": 1.945, "volume": 91130.0}, {"date": "2018-07-03", "close": 1.945, "volume": 101645.0}, {"date": "2018-07-04", "close": 1.975, "volume": 126794.0}, {"date": "2018-07-05", "close": 2.0, "volume": 142741.0}, {"date": "2018-07-06", "close": 1.985, "volume": 57719.0}, {"date": "2018-07-09", "close": 1.975, "volume": 141789.0}, {"date": "2018-07-10", "close": 1.96, "volume": 60122.0}, {"date": "2018-07-11", "close": 1.96, "volume": 75749.0}, {"date": "2018-07-12", "close": 1.955, "volume": 97870.0}, {"date": "2018-07-13", "close": 1.96, "volume": 80575.0}, {"date": "2018-07-16", "close": 1.965, "volume": 196993.0}, {"date": "2018-07-17", "close": 1.98, "volume": 53581.0}, {"date": "2018-07-18", "close": 2.01, "volume": 125496.0}, {"date": "2018-07-19", "close": 1.975, "volume": 125158.0}, {"date": "2018-07-20", "close": 2.02, "volume": 191771.0}, {"date": "2018-07-23", "close": 2.03, "volume": 200427.0}, {"date": "2018-07-24", "close": 2.05, "volume": 163870.0}, {"date": "2018-07-25", "close": 2.08, "volume": 286691.0}, {"date": "2018-07-26", "close": 2.02, "volume": 108653.0}, {"date": "2018-07-27", "close": 2.05, "volume": 100572.0}, {"date": "2018-07-30", "close": 2.12, "volume": 378155.0}, {"date": "2018-07-31", "close": 2.05, "volume": 299671.0}, {"date": "2018-08-01", "close": 2.02, "volume": 373290.0}, {"date": "2018-08-02", "close": 2.07, "volume": 1823208.0}, {"date": "2018-08-03", "close": 2.05, "volume": 707273.0}, {"date": "2018-08-06", "close": 2.04, "volume": 471641.0}, {"date": "2018-08-07", "close": 2.05, "volume": 214783.0}, {"date": "2018-08-08", "close": 2.04, "volume": 92754.0}, {"date": "2018-08-09", "close": 2.05, "volume": 261127.0}, {"date": "2018-08-10", "close": 2.05, "volume": 347200.0}, {"date": "2018-08-13", "close": 2.07, "volume": 409154.0}, {"date": "2018-08-14", "close": 2.03, "volume": 212900.0}, {"date": "2018-08-15", "close": 2.06, "volume": 222914.0}, {"date": "2018-08-16", "close": 2.05, "volume": 160383.0}, {"date": "2018-08-17", "close": 2.06, "volume": 247590.0}, {"date": "2018-08-20", "close": 2.04, "volume": 203125.0}, {"date": "2018-08-21", "close": 2.05, "volume": 252910.0}, {"date": "2018-08-22", "close": 2.06, "volume": 384927.0}, {"date": "2018-08-23", "close": 2.08, "volume": 341033.0}, {"date": "2018-08-24", "close": 2.11, "volume": 347333.0}, {"date": "2018-08-27", "close": 2.13, "volume": 834088.0}, {"date": "2018-08-28", "close": 2.04, "volume": 643204.0}, {"date": "2018-08-29", "close": 2.08, "volume": 324521.0}, {"date": "2018-08-30", "close": 2.02, "volume": 264243.0}, {"date": "2018-08-31", "close": 2.07, "volume": 313310.0}, {"date": "2018-09-03", "close": 2.08, "volume": 202710.0}, {"date": "2018-09-04", "close": 2.03, "volume": 191764.0}, {"date": "2018-09-05", "close": 2.05, "volume": 163606.0}, {"date": "2018-09-06", "close": 2.0, "volume": 343503.0}, {"date": "2018-09-07", "close": 2.1, "volume": 577140.0}, {"date": "2018-09-10", "close": 2.19, "volume": 839625.0}, {"date": "2018-09-11", "close": 2.21, "volume": 258174.0}, {"date": "2018-09-12", "close": 2.24, "volume": 2885223.0}, {"date": "2018-09-13", "close": 2.25, "volume": 328384.0}, {"date": "2018-09-14", "close": 2.2, "volume": 533431.0}, {"date": "2018-09-17", "close": 2.2, "volume": 850955.0}, {"date": "2018-09-18", "close": 2.18, "volume": 169663.0}, {"date": "2018-09-19", "close": 2.16, "volume": 211962.0}, {"date": "2018-09-20", "close": 2.14, "volume": 125509.0}, {"date": "2018-09-21", "close": 2.17, "volume": 3744800.0}, {"date": "2018-09-24", "close": 2.18, "volume": 191267.0}, {"date": "2018-09-25", "close": 2.18, "volume": 621102.0}, {"date": "2018-09-26", "close": 2.18, "volume": 585800.0}, {"date": "2018-09-27", "close": 2.2, "volume": 175308.0}, {"date": "2018-09-28", "close": 2.2, "volume": 479416.0}, {"date": "2018-10-01", "close": 2.17, "volume": 78039.0}, {"date": "2018-10-02", "close": 2.19, "volume": 215679.0}, {"date": "2018-10-03", "close": 2.16, "volume": 168906.0}, {"date": "2018-10-04", "close": 2.16, "volume": 190936.0}, {"date": "2018-10-05", "close": 2.15, "volume": 226293.0}, {"date": "2018-10-08", "close": 2.15, "volume": 443544.0}, {"date": "2018-10-09", "close": 2.09, "volume": 1042094.0}, {"date": "2018-10-10", "close": 2.08, "volume": 396853.0}, {"date": "2018-10-11", "close": 1.96, "volume": 361757.0}, {"date": "2018-10-12", "close": 2.0, "volume": 333874.0}, {"date": "2018-10-15", "close": 1.935, "volume": 320818.0}, {"date": "2018-10-16", "close": 1.97, "volume": 236046.0}, {"date": "2018-10-17", "close": 1.7, "volume": 686883.0}, {"date": "2018-10-18", "close": 1.675, "volume": 1927116.0}, {"date": "2018-10-19", "close": 1.76, "volume": 2575756.0}, {"date": "2018-10-22", "close": 1.705, "volume": 1027237.0}, {"date": "2018-10-23", "close": 1.7, "volume": 179575.0}, {"date": "2018-10-24", "close": 1.7, "volume": 389471.0}, {"date": "2018-10-25", "close": 1.645, "volume": 815008.0}, {"date": "2018-10-26", "close": 1.59, "volume": 878963.0}, {"date": "2018-10-29", "close": 1.625, "volume": 426340.0}, {"date": "2018-10-30", "close": 1.605, "volume": 207982.0}, {"date": "2018-10-31", "close": 1.63, "volume": 487577.0}, {"date": "2018-11-01", "close": 1.69, "volume": 318583.0}, {"date": "2018-11-02", "close": 1.695, "volume": 398342.0}, {"date": "2018-11-05", "close": 1.71, "volume": 240918.0}, {"date": "2018-11-06", "close": 1.675, "volume": 121218.0}, {"date": "2018-11-07", "close": 1.705, "volume": 98624.0}, {"date": "2018-11-08", "close": 1.69, "volume": 135582.0}, {"date": "2018-11-09", "close": 1.73, "volume": 300214.0}, {"date": "2018-11-12", "close": 1.735, "volume": 59053.0}, {"date": "2018-11-13", "close": 1.78, "volume": 342103.0}, {"date": "2018-11-14", "close": 1.73, "volume": 223744.0}, {"date": "2018-11-15", "close": 1.7, "volume": 215594.0}, {"date": "2018-11-16", "close": 1.73, "volume": 170694.0}, {"date": "2018-11-19", "close": 1.715, "volume": 141247.0}, {"date": "2018-11-20", "close": 1.675, "volume": 187457.0}, {"date": "2018-11-21", "close": 1.665, "volume": 380065.0}, {"date": "2018-11-22", "close": 1.66, "volume": 80584.0}, {"date": "2018-11-23", "close": 1.645, "volume": 179054.0}, {"date": "2018-11-26", "close": 1.655, "volume": 167555.0}, {"date": "2018-11-27", "close": 1.695, "volume": 126558.0}, {"date": "2018-11-28", "close": 1.635, "volume": 1562064.0}, {"date": "2018-11-29", "close": 1.69, "volume": 422472.0}, {"date": "2018-11-30", "close": 1.66, "volume": 332930.0}, {"date": "2018-12-03", "close": 1.73, "volume": 161847.0}, {"date": "2018-12-04", "close": 1.69, "volume": 310370.0}, {"date": "2018-12-05", "close": 1.62, "volume": 334736.0}, {"date": "2018-12-06", "close": 1.605, "volume": 114177.0}, {"date": "2018-12-07", "close": 1.575, "volume": 1377148.0}, {"date": "2018-12-10", "close": 1.565, "volume": 147365.0}, {"date": "2018-12-11", "close": 1.55, "volume": 70597.0}, {"date": "2018-12-12", "close": 1.59, "volume": 45691.0}, {"date": "2018-12-13", "close": 1.64, "volume": 368835.0}, {"date": "2018-12-14", "close": 1.6, "volume": 210328.0}, {"date": "2018-12-17", "close": 1.605, "volume": 221879.0}, {"date": "2018-12-18", "close": 1.625, "volume": 261085.0}, {"date": "2018-12-19", "close": 1.58, "volume": 158683.0}, {"date": "2018-12-20", "close": 1.58, "volume": 154583.0}, {"date": "2018-12-21", "close": 1.57, "volume": 389381.0}, {"date": "2018-12-24", "close": 1.58, "volume": 58310.0}, {"date": "2018-12-27", "close": 1.57, "volume": 121921.0}, {"date": "2018-12-28", "close": 1.63, "volume": 119429.0}, {"date": "2018-12-31", "close": 1.65, "volume": 65157.0}, {"date": "2019-01-02", "close": 1.645, "volume": 42583.0}, {"date": "2019-01-03", "close": 1.59, "volume": 204004.0}, {"date": "2019-01-04", "close": 1.565, "volume": 453954.0}, {"date": "2019-01-07", "close": 1.59, "volume": 87369.0}, {"date": "2019-01-08", "close": 1.61, "volume": 181353.0}, {"date": "2019-01-09", "close": 1.655, "volume": 141336.0}, {"date": "2019-01-10", "close": 1.635, "volume": 90716.0}, {"date": "2019-01-11", "close": 1.635, "volume": 7755.0}, {"date": "2019-01-14", "close": 1.63, "volume": 86492.0}, {"date": "2019-01-15", "close": 1.61, "volume": 64144.0}, {"date": "2019-01-16", "close": 1.66, "volume": 146665.0}, {"date": "2019-01-17", "close": 1.72, "volume": 353313.0}, {"date": "2019-01-18", "close": 1.795, "volume": 371050.0}, {"date": "2019-01-21", "close": 1.78, "volume": 80633.0}, {"date": "2019-01-22", "close": 1.785, "volume": 138895.0}, {"date": "2019-01-23", "close": 1.78, "volume": 301709.0}, {"date": "2019-01-24", "close": 1.795, "volume": 97612.0}, {"date": "2019-01-25", "close": 1.765, "volume": 58905.0}, {"date": "2019-01-29", "close": 1.74, "volume": 129573.0}, {"date": "2019-01-30", "close": 1.74, "volume": 128510.0}, {"date": "2019-01-31", "close": 1.775, "volume": 111603.0}, {"date": "2019-02-01", "close": 1.84, "volume": 125740.0}, {"date": "2019-02-04", "close": 1.785, "volume": 104711.0}, {"date": "2019-02-05", "close": 1.77, "volume": 80915.0}, {"date": "2019-02-06", "close": 1.8, "volume": 63508.0}, {"date": "2019-02-07", "close": 1.78, "volume": 139433.0}, {"date": "2019-02-08", "close": 1.78, "volume": 116213.0}, {"date": "2019-02-11", "close": 1.79, "volume": 43164.0}, {"date": "2019-02-12", "close": 1.805, "volume": 154071.0}, {"date": "2019-02-13", "close": 1.87, "volume": 367597.0}, {"date": "2019-02-14", "close": 1.87, "volume": 99000.0}, {"date": "2019-02-15", "close": 1.86, "volume": 64661.0}, {"date": "2019-02-18", "close": 1.94, "volume": 364024.0}, {"date": "2019-02-19", "close": 1.98, "volume": 293452.0}, {"date": "2019-02-20", "close": 1.9, "volume": 398356.0}, {"date": "2019-02-21", "close": 1.95, "volume": 386140.0}, {"date": "2019-02-22", "close": 1.94, "volume": 94167.0}, {"date": "2019-02-25", "close": 2.04, "volume": 954740.0}, {"date": "2019-02-26", "close": 1.97, "volume": 330646.0}, {"date": "2019-02-27", "close": 2.05, "volume": 823297.0}, {"date": "2019-02-28", "close": 2.05, "volume": 393695.0}, {"date": "2019-03-01", "close": 2.04, "volume": 330997.0}, {"date": "2019-03-04", "close": 2.07, "volume": 265484.0}, {"date": "2019-03-05", "close": 2.04, "volume": 341102.0}, {"date": "2019-03-06", "close": 2.04, "volume": 341703.0}, {"date": "2019-03-07", "close": 2.0, "volume": 256779.0}, {"date": "2019-03-08", "close": 1.97, "volume": 348449.0}, {"date": "2019-03-11", "close": 1.915, "volume": 133631.0}, {"date": "2019-03-12", "close": 1.865, "volume": 281828.0}, {"date": "2019-03-13", "close": 1.82, "volume": 267006.0}, {"date": "2019-03-14", "close": 1.8, "volume": 425785.0}, {"date": "2019-03-15", "close": 1.89, "volume": 160288.0}, {"date": "2019-03-18", "close": 1.945, "volume": 182804.0}, {"date": "2019-03-19", "close": 1.97, "volume": 187239.0}, {"date": "2019-03-20", "close": 1.965, "volume": 80909.0}, {"date": "2019-03-21", "close": 1.915, "volume": 129871.0}, {"date": "2019-03-22", "close": 1.95, "volume": 72836.0}, {"date": "2019-03-25", "close": 1.85, "volume": 256379.0}, {"date": "2019-03-26", "close": 1.9, "volume": 609924.0}, {"date": "2019-03-27", "close": 1.9, "volume": 46794.0}, {"date": "2019-03-28", "close": 1.89, "volume": 79484.0}, {"date": "2019-03-29", "close": 1.89, "volume": 66520.0}, {"date": "2019-04-01", "close": 1.86, "volume": 142685.0}, {"date": "2019-04-02", "close": 1.87, "volume": 180717.0}, {"date": "2019-04-03", "close": 1.88, "volume": 120726.0}, {"date": "2019-04-04", "close": 1.895, "volume": 94342.0}, {"date": "2019-04-05", "close": 1.905, "volume": 77609.0}, {"date": "2019-04-08", "close": 1.9, "volume": 114463.0}, {"date": "2019-04-09", "close": 1.92, "volume": 75158.0}, {"date": "2019-04-10", "close": 1.97, "volume": 115327.0}, {"date": "2019-04-11", "close": 1.975, "volume": 68834.0}, {"date": "2019-04-12", "close": 1.95, "volume": 65467.0}, {"date": "2019-04-15", "close": 2.05, "volume": 212075.0}, {"date": "2019-04-16", "close": 2.04, "volume": 207012.0}, {"date": "2019-04-17", "close": 2.03, "volume": 66937.0}, {"date": "2019-04-18", "close": 2.0, "volume": 110317.0}, {"date": "2019-04-23", "close": 1.965, "volume": 202017.0}, {"date": "2019-04-24", "close": 1.95, "volume": 47698.0}, {"date": "2019-04-26", "close": 1.95, "volume": 174912.0}, {"date": "2019-04-29", "close": 1.95, "volume": 24504.0}, {"date": "2019-04-30", "close": 1.95, "volume": 55010.0}, {"date": "2019-05-01", "close": 2.04, "volume": 80680.0}, {"date": "2019-05-02", "close": 1.985, "volume": 58713.0}, {"date": "2019-05-03", "close": 2.0, "volume": 68494.0}, {"date": "2019-05-06", "close": 1.96, "volume": 51558.0}, {"date": "2019-05-07", "close": 2.0, "volume": 393397.0}, {"date": "2019-05-08", "close": 2.0, "volume": 95721.0}, {"date": "2019-05-09", "close": 2.02, "volume": 303969.0}, {"date": "2019-05-10", "close": 2.02, "volume": 66678.0}, {"date": "2019-05-13", "close": 2.02, "volume": 46296.0}, {"date": "2019-05-14", "close": 2.02, "volume": 147651.0}, {"date": "2019-05-15", "close": 2.04, "volume": 73746.0}, {"date": "2019-05-16", "close": 2.04, "volume": 456598.0}, {"date": "2019-05-17", "close": 2.02, "volume": 221788.0}, {"date": "2019-05-20", "close": 2.21, "volume": 151763.0}, {"date": "2019-05-21", "close": 2.1, "volume": 321181.0}, {"date": "2019-05-22", "close": 2.11, "volume": 307960.0}, {"date": "2019-05-23", "close": 2.14, "volume": 207146.0}, {"date": "2019-05-24", "close": 2.14, "volume": 142884.0}, {"date": "2019-05-27", "close": 2.14, "volume": 119584.0}, {"date": "2019-05-28", "close": 2.15, "volume": 85187.0}, {"date": "2019-05-29", "close": 2.14, "volume": 56744.0}, {"date": "2019-05-30", "close": 2.11, "volume": 76885.0}, {"date": "2019-05-31", "close": 2.11, "volume": 12814.0}, {"date": "2019-06-03", "close": 2.08, "volume": 362770.0}, {"date": "2019-06-04", "close": 2.1, "volume": 77491.0}, {"date": "2019-06-05", "close": 2.11, "volume": 55213.0}, {"date": "2019-06-06", "close": 2.1, "volume": 43141.0}, {"date": "2019-06-07", "close": 2.08, "volume": 108962.0}, {"date": "2019-06-11", "close": 2.08, "volume": 231089.0}, {"date": "2019-06-12", "close": 2.08, "volume": 133166.0}, {"date": "2019-06-13", "close": 2.09, "volume": 205958.0}, {"date": "2019-06-14", "close": 2.14, "volume": 324248.0}, {"date": "2019-06-17", "close": 2.12, "volume": 112699.0}, {"date": "2019-06-18", "close": 2.14, "volume": 273603.0}, {"date": "2019-06-19", "close": 2.15, "volume": 96081.0}, {"date": "2019-06-20", "close": 2.12, "volume": 75405.0}, {"date": "2019-06-21", "close": 2.15, "volume": 177251.0}, {"date": "2019-06-24", "close": 2.13, "volume": 97134.0}, {"date": "2019-06-25", "close": 2.1, "volume": 113215.0}, {"date": "2019-06-26", "close": 2.11, "volume": 79030.0}, {"date": "2019-06-27", "close": 2.12, "volume": 214036.0}, {"date": "2019-06-28", "close": 2.12, "volume": 165898.0}, {"date": "2019-07-01", "close": 2.11, "volume": 69245.0}, {"date": "2019-07-02", "close": 2.09, "volume": 294947.0}, {"date": "2019-07-03", "close": 2.08, "volume": 39557.0}, {"date": "2019-07-04", "close": 2.1, "volume": 47006.0}, {"date": "2019-07-05", "close": 2.12, "volume": 81224.0}, {"date": "2019-07-08", "close": 2.11, "volume": 90123.0}, {"date": "2019-07-09", "close": 2.11, "volume": 141725.0}, {"date": "2019-07-10", "close": 2.11, "volume": 123462.0}, {"date": "2019-07-11", "close": 2.1, "volume": 161297.0}, {"date": "2019-07-12", "close": 2.1, "volume": 110851.0}, {"date": "2019-07-15", "close": 2.08, "volume": 50006.0}, {"date": "2019-07-16", "close": 2.1, "volume": 94071.0}, {"date": "2019-07-17", "close": 2.11, "volume": 252477.0}, {"date": "2019-07-18", "close": 2.14, "volume": 89813.0}, {"date": "2019-07-19", "close": 2.11, "volume": 99801.0}, {"date": "2019-07-22", "close": 2.12, "volume": 80142.0}, {"date": "2019-07-23", "close": 2.13, "volume": 119562.0}, {"date": "2019-07-24", "close": 2.13, "volume": 750419.0}, {"date": "2019-07-25", "close": 2.12, "volume": 114737.0}, {"date": "2019-07-26", "close": 2.14, "volume": 291907.0}, {"date": "2019-07-29", "close": 2.15, "volume": 20701.0}, {"date": "2019-07-30", "close": 2.12, "volume": 42690.0}, {"date": "2019-07-31", "close": 2.15, "volume": 82441.0}, {"date": "2019-08-01", "close": 2.11, "volume": 321096.0}, {"date": "2019-08-02", "close": 2.1, "volume": 41692.0}, {"date": "2019-08-05", "close": 2.0, "volume": 461410.0}, {"date": "2019-08-06", "close": 2.0, "volume": 265038.0}, {"date": "2019-08-07", "close": 2.03, "volume": 207073.0}, {"date": "2019-08-08", "close": 1.975, "volume": 497739.0}, {"date": "2019-08-09", "close": 2.04, "volume": 503453.0}, {"date": "2019-08-12", "close": 2.0, "volume": 96558.0}, {"date": "2019-08-13", "close": 2.04, "volume": 100365.0}, {"date": "2019-08-14", "close": 2.12, "volume": 140055.0}, {"date": "2019-08-15", "close": 2.05, "volume": 328304.0}, {"date": "2019-08-16", "close": 2.1, "volume": 1358762.0}, {"date": "2019-08-19", "close": 2.1, "volume": 191563.0}, {"date": "2019-08-20", "close": 2.22, "volume": 1282475.0}, {"date": "2019-08-21", "close": 2.2, "volume": 1026414.0}, {"date": "2019-08-22", "close": 2.19, "volume": 227187.0}, {"date": "2019-08-23", "close": 2.18, "volume": 1003303.0}, {"date": "2019-08-26", "close": 2.19, "volume": 205491.0}, {"date": "2019-08-27", "close": 2.18, "volume": 66021.0}, {"date": "2019-08-28", "close": 2.22, "volume": 319945.0}, {"date": "2019-08-29", "close": 2.22, "volume": 455274.0}, {"date": "2019-08-30", "close": 2.28, "volume": 1766250.0}, {"date": "2019-09-02", "close": 2.28, "volume": 562472.0}, {"date": "2019-09-03", "close": 2.31, "volume": 142485.0}, {"date": "2019-09-04", "close": 2.27, "volume": 160836.0}, {"date": "2019-09-05", "close": 2.29, "volume": 149633.0}, {"date": "2019-09-06", "close": 2.29, "volume": 251378.0}, {"date": "2019-09-09", "close": 2.31, "volume": 146360.0}, {"date": "2019-09-10", "close": 2.29, "volume": 91173.0}, {"date": "2019-09-11", "close": 2.32, "volume": 130008.0}, {"date": "2019-09-12", "close": 2.34, "volume": 622308.0}, {"date": "2019-09-13", "close": 2.34, "volume": 123930.0}, {"date": "2019-09-16", "close": 2.37, "volume": 518934.0}, {"date": "2019-09-17", "close": 2.38, "volume": 162925.0}, {"date": "2019-09-18", "close": 2.34, "volume": 178065.0}, {"date": "2019-09-19", "close": 2.35, "volume": 114660.0}, {"date": "2019-09-20", "close": 2.32, "volume": 304315.0}, {"date": "2019-09-23", "close": 2.26, "volume": 139119.0}, {"date": "2019-09-24", "close": 2.29, "volume": 610654.0}, {"date": "2019-09-25", "close": 2.27, "volume": 121541.0}, {"date": "2019-09-26", "close": 2.3, "volume": 1479552.0}, {"date": "2019-09-27", "close": 2.32, "volume": 939657.0}, {"date": "2019-09-30", "close": 2.32, "volume": 193243.0}, {"date": "2019-10-01", "close": 2.29, "volume": 305688.0}, {"date": "2019-10-02", "close": 2.25, "volume": 165561.0}, {"date": "2019-10-03", "close": 2.23, "volume": 123163.0}, {"date": "2019-10-04", "close": 2.22, "volume": 78492.0}, {"date": "2019-10-07", "close": 2.22, "volume": 18139.0}, {"date": "2019-10-08", "close": 2.25, "volume": 174743.0}, {"date": "2019-10-09", "close": 2.21, "volume": 54293.0}, {"date": "2019-10-10", "close": 2.23, "volume": 66928.0}, {"date": "2019-10-11", "close": 2.21, "volume": 72680.0}, {"date": "2019-10-14", "close": 2.19, "volume": 172471.0}, {"date": "2019-10-15", "close": 2.18, "volume": 113158.0}, {"date": "2019-10-16", "close": 2.29, "volume": 317125.0}, {"date": "2019-10-17", "close": 2.22, "volume": 142050.0}, {"date": "2019-10-18", "close": 2.24, "volume": 23393.0}, {"date": "2019-10-21", "close": 2.26, "volume": 67690.0}, {"date": "2019-10-22", "close": 2.22, "volume": 31743.0}, {"date": "2019-10-23", "close": 2.21, "volume": 41683.0}, {"date": "2019-10-24", "close": 2.2, "volume": 257108.0}, {"date": "2019-10-25", "close": 2.2, "volume": 84863.0}, {"date": "2019-10-28", "close": 2.07, "volume": 272365.0}, {"date": "2019-10-29", "close": 2.13, "volume": 202928.0}, {"date": "2019-10-30", "close": 2.18, "volume": 160654.0}, {"date": "2019-10-31", "close": 2.15, "volume": 235029.0}, {"date": "2019-11-01", "close": 2.1, "volume": 124852.0}, {"date": "2019-11-04", "close": 2.04, "volume": 217492.0}, {"date": "2019-11-05", "close": 1.965, "volume": 816469.0}, {"date": "2019-11-06", "close": 2.03, "volume": 1367838.0}, {"date": "2019-11-07", "close": 2.04, "volume": 292837.0}, {"date": "2019-11-08", "close": 2.05, "volume": 162225.0}, {"date": "2019-11-11", "close": 2.05, "volume": 332973.0}, {"date": "2019-11-12", "close": 2.12, "volume": 157389.0}, {"date": "2019-11-13", "close": 2.08, "volume": 101890.0}, {"date": "2019-11-14", "close": 2.03, "volume": 172680.0}, {"date": "2019-11-15", "close": 2.12, "volume": 875233.0}, {"date": "2019-11-18", "close": 2.14, "volume": 309217.0}, {"date": "2019-11-19", "close": 2.2, "volume": 283716.0}, {"date": "2019-11-20", "close": 2.19, "volume": 146550.0}, {"date": "2019-11-21", "close": 2.15, "volume": 121451.0}, {"date": "2019-11-22", "close": 2.13, "volume": 151823.0}, {"date": "2019-11-25", "close": 2.13, "volume": 87592.0}, {"date": "2019-11-26", "close": 2.12, "volume": 155490.0}, {"date": "2019-11-27", "close": 2.17, "volume": 144917.0}, {"date": "2019-11-28", "close": 2.2, "volume": 1149976.0}, {"date": "2019-11-29", "close": 2.18, "volume": 111778.0}, {"date": "2019-12-02", "close": 2.18, "volume": 68591.0}, {"date": "2019-12-03", "close": 2.16, "volume": 315928.0}, {"date": "2019-12-04", "close": 2.14, "volume": 107581.0}, {"date": "2019-12-05", "close": 2.19, "volume": 1409637.0}, {"date": "2019-12-06", "close": 2.25, "volume": 301523.0}, {"date": "2019-12-09", "close": 2.23, "volume": 101448.0}, {"date": "2019-12-10", "close": 2.18, "volume": 45573.0}, {"date": "2019-12-11", "close": 2.17, "volume": 219043.0}, {"date": "2019-12-12", "close": 2.27, "volume": 508169.0}, {"date": "2019-12-13", "close": 2.2, "volume": 40562.0}, {"date": "2019-12-16", "close": 2.21, "volume": 37888.0}, {"date": "2019-12-17", "close": 2.22, "volume": 136634.0}, {"date": "2019-12-18", "close": 2.22, "volume": 289495.0}, {"date": "2019-12-19", "close": 2.26, "volume": 132861.0}, {"date": "2019-12-20", "close": 2.33, "volume": 392140.0}, {"date": "2019-12-23", "close": 2.28, "volume": 124045.0}, {"date": "2019-12-24", "close": 2.3, "volume": 15033.0}, {"date": "2019-12-27", "close": 2.28, "volume": 17902.0}, {"date": "2019-12-30", "close": 2.28, "volume": 74204.0}, {"date": "2019-12-31", "close": 2.28, "volume": 10133.0}, {"date": "2020-01-02", "close": 2.28, "volume": 19820.0}, {"date": "2020-01-03", "close": 2.36, "volume": 118357.0}, {"date": "2020-01-06", "close": 2.4, "volume": 680581.0}, {"date": "2020-01-07", "close": 2.37, "volume": 108687.0}, {"date": "2020-01-08", "close": 2.39, "volume": 245597.0}, {"date": "2020-01-09", "close": 2.42, "volume": 226546.0}, {"date": "2020-01-10", "close": 2.4, "volume": 112050.0}, {"date": "2020-01-13", "close": 2.41, "volume": 160203.0}, {"date": "2020-01-14", "close": 2.38, "volume": 258662.0}, {"date": "2020-01-15", "close": 2.42, "volume": 124699.0}, {"date": "2020-01-16", "close": 2.46, "volume": 567919.0}, {"date": "2020-01-17", "close": 2.4, "volume": 149048.0}, {"date": "2020-01-20", "close": 2.43, "volume": 109948.0}, {"date": "2020-01-21", "close": 2.45, "volume": 184540.0}, {"date": "2020-01-22", "close": 2.45, "volume": 115791.0}, {"date": "2020-01-23", "close": 2.46, "volume": 78026.0}, {"date": "2020-01-24", "close": 2.45, "volume": 112969.0}, {"date": "2020-01-28", "close": 2.4, "volume": 101248.0}, {"date": "2020-01-29", "close": 2.46, "volume": 66981.0}, {"date": "2020-01-30", "close": 2.41, "volume": 110228.0}, {"date": "2020-01-31", "close": 2.46, "volume": 219378.0}, {"date": "2020-02-03", "close": 2.4, "volume": 165850.0}, {"date": "2020-02-04", "close": 2.4, "volume": 216138.0}, {"date": "2020-02-05", "close": 2.45, "volume": 260796.0}, {"date": "2020-02-06", "close": 2.49, "volume": 254418.0}, {"date": "2020-02-07", "close": 2.5, "volume": 138632.0}, {"date": "2020-02-10", "close": 2.55, "volume": 439721.0}, {"date": "2020-02-11", "close": 2.63, "volume": 251184.0}, {"date": "2020-02-12", "close": 2.7, "volume": 757985.0}, {"date": "2020-02-13", "close": 2.73, "volume": 365090.0}, {"date": "2020-02-14", "close": 2.71, "volume": 167454.0}, {"date": "2020-02-17", "close": 2.9, "volume": 2040050.0}, {"date": "2020-02-18", "close": 2.97, "volume": 1056899.0}, {"date": "2020-02-19", "close": 2.94, "volume": 384124.0}, {"date": "2020-02-20", "close": 2.99, "volume": 426233.0}, {"date": "2020-02-21", "close": 3.03, "volume": 363089.0}, {"date": "2020-02-24", "close": 2.96, "volume": 1735255.0}, {"date": "2020-02-25", "close": 2.96, "volume": 492237.0}, {"date": "2020-02-26", "close": 2.83, "volume": 416111.0}, {"date": "2020-02-27", "close": 2.87, "volume": 626064.0}, {"date": "2020-02-28", "close": 2.8, "volume": 703689.0}, {"date": "2020-03-02", "close": 2.7, "volume": 544562.0}, {"date": "2020-03-03", "close": 2.69, "volume": 745299.0}, {"date": "2020-03-04", "close": 2.54, "volume": 641722.0}, {"date": "2020-03-05", "close": 2.52, "volume": 226652.0}, {"date": "2020-03-06", "close": 2.4, "volume": 526986.0}, {"date": "2020-03-09", "close": 2.19, "volume": 741941.0}, {"date": "2020-03-10", "close": 2.1, "volume": 705438.0}, {"date": "2020-03-11", "close": 2.01, "volume": 536766.0}, {"date": "2020-03-12", "close": 1.8, "volume": 2652259.0}, {"date": "2020-03-13", "close": 1.82, "volume": 1374535.0}, {"date": "2020-03-16", "close": 1.465, "volume": 1769951.0}, {"date": "2020-03-17", "close": 1.32, "volume": 1591725.0}, {"date": "2020-03-18", "close": 1.21, "volume": 1577172.0}, {"date": "2020-03-19", "close": 0.88, "volume": 3014388.0}, {"date": "2020-03-20", "close": 0.9, "volume": 2695077.0}, {"date": "2020-03-23", "close": 0.81, "volume": 1941283.0}, {"date": "2020-03-24", "close": 0.86, "volume": 1972037.0}, {"date": "2020-03-25", "close": 0.97, "volume": 813123.0}, {"date": "2020-03-26", "close": 0.995, "volume": 1665889.0}, {"date": "2020-03-27", "close": 0.87, "volume": 1347187.0}, {"date": "2020-03-30", "close": 0.84, "volume": 965958.0}, {"date": "2020-03-31", "close": 1.225, "volume": 2666425.0}, {"date": "2020-04-01", "close": 1.1, "volume": 851202.0}, {"date": "2020-04-02", "close": 1.1, "volume": 483172.0}, {"date": "2020-04-03", "close": 1.02, "volume": 648964.0}, {"date": "2020-04-06", "close": 1.025, "volume": 859444.0}, {"date": "2020-04-07", "close": 1.13, "volume": 878947.0}, {"date": "2020-04-08", "close": 1.15, "volume": 526843.0}, {"date": "2020-04-09", "close": 1.38, "volume": 1598710.0}, {"date": "2020-04-14", "close": 1.495, "volume": 1725396.0}, {"date": "2020-04-15", "close": 1.405, "volume": 831810.0}, {"date": "2020-04-16", "close": 1.315, "volume": 638163.0}, {"date": "2020-04-17", "close": 1.38, "volume": 539418.0}, {"date": "2020-04-20", "close": 1.465, "volume": 527821.0}, {"date": "2020-04-21", "close": 1.28, "volume": 624046.0}, {"date": "2020-04-22", "close": 1.235, "volume": 577302.0}, {"date": "2020-04-23", "close": 1.25, "volume": 356854.0}, {"date": "2020-04-24", "close": 1.25, "volume": 232527.0}, {"date": "2020-04-27", "close": 1.32, "volume": 328205.0}, {"date": "2020-04-28", "close": 1.32, "volume": 420756.0}, {"date": "2020-04-29", "close": 1.5, "volume": 995300.0}, {"date": "2020-04-30", "close": 1.59, "volume": 1560035.0}, {"date": "2020-05-01", "close": 1.5, "volume": 339058.0}, {"date": "2020-05-04", "close": 1.485, "volume": 300514.0}, {"date": "2020-05-05", "close": 1.47, "volume": 391267.0}, {"date": "2020-05-06", "close": 1.53, "volume": 936349.0}, {"date": "2020-05-07", "close": 1.47, "volume": 253316.0}, {"date": "2020-05-08", "close": 1.485, "volume": 527914.0}, {"date": "2020-05-11", "close": 1.67, "volume": 1127160.0}, {"date": "2020-05-12", "close": 1.575, "volume": 615498.0}, {"date": "2020-05-13", "close": 1.53, "volume": 636172.0}, {"date": "2020-05-14", "close": 1.46, "volume": 584206.0}, {"date": "2020-05-15", "close": 1.415, "volume": 531740.0}, {"date": "2020-05-18", "close": 1.46, "volume": 359796.0}, {"date": "2020-05-19", "close": 1.535, "volume": 469508.0}, {"date": "2020-05-20", "close": 1.645, "volume": 723454.0}, {"date": "2020-05-21", "close": 1.65, "volume": 601417.0}, {"date": "2020-05-22", "close": 1.645, "volume": 177119.0}, {"date": "2020-05-25", "close": 1.62, "volume": 473736.0}, {"date": "2020-05-26", "close": 1.64, "volume": 936473.0}, {"date": "2020-05-27", "close": 1.635, "volume": 639992.0}, {"date": "2020-05-28", "close": 1.625, "volume": 975788.0}, {"date": "2020-05-29", "close": 1.69, "volume": 355994.0}, {"date": "2020-06-01", "close": 1.785, "volume": 880970.0}, {"date": "2020-06-02", "close": 1.85, "volume": 683065.0}, {"date": "2020-06-03", "close": 1.86, "volume": 769196.0}, {"date": "2020-06-04", "close": 1.835, "volume": 915023.0}, {"date": "2020-06-05", "close": 1.88, "volume": 389083.0}, {"date": "2020-06-09", "close": 1.9, "volume": 758558.0}, {"date": "2020-06-10", "close": 1.875, "volume": 275471.0}, {"date": "2020-06-11", "close": 1.71, "volume": 545631.0}, {"date": "2020-06-12", "close": 1.635, "volume": 1047029.0}, {"date": "2020-06-15", "close": 1.545, "volume": 774322.0}, {"date": "2020-06-16", "close": 1.62, "volume": 503658.0}, {"date": "2020-06-17", "close": 1.59, "volume": 558126.0}, {"date": "2020-06-18", "close": 1.56, "volume": 295523.0}, {"date": "2020-06-19", "close": 1.6, "volume": 407961.0}, {"date": "2020-06-22", "close": 1.55, "volume": 345043.0}, {"date": "2020-06-23", "close": 1.52, "volume": 695278.0}, {"date": "2020-06-24", "close": 1.615, "volume": 456801.0}, {"date": "2020-06-25", "close": 1.53, "volume": 840162.0}, {"date": "2020-06-26", "close": 1.605, "volume": 528861.0}, {"date": "2020-06-29", "close": 1.53, "volume": 523088.0}, {"date": "2020-06-30", "close": 1.55, "volume": 881687.0}, {"date": "2020-07-01", "close": 1.645, "volume": 468432.0}, {"date": "2020-07-02", "close": 1.685, "volume": 290258.0}, {"date": "2020-07-03", "close": 1.71, "volume": 248145.0}, {"date": "2020-07-06", "close": 1.825, "volume": 310897.0}, {"date": "2020-07-07", "close": 1.85, "volume": 967119.0}, {"date": "2020-07-08", "close": 1.73, "volume": 234725.0}, {"date": "2020-07-09", "close": 1.71, "volume": 316954.0}, {"date": "2020-07-10", "close": 1.67, "volume": 370588.0}, {"date": "2020-07-13", "close": 1.76, "volume": 579866.0}, {"date": "2020-07-14", "close": 1.67, "volume": 452992.0}, {"date": "2020-07-15", "close": 1.71, "volume": 116557.0}, {"date": "2020-07-16", "close": 1.68, "volume": 151909.0}, {"date": "2020-07-17", "close": 1.66, "volume": 200225.0}, {"date": "2020-07-20", "close": 1.65, "volume": 188014.0}, {"date": "2020-07-21", "close": 1.725, "volume": 190480.0}, {"date": "2020-07-22", "close": 1.7, "volume": 308129.0}, {"date": "2020-07-23", "close": 1.77, "volume": 742783.0}, {"date": "2020-07-24", "close": 1.735, "volume": 387896.0}, {"date": "2020-07-27", "close": 1.67, "volume": 537630.0}, {"date": "2020-07-28", "close": 1.7, "volume": 176150.0}, {"date": "2020-07-29", "close": 1.745, "volume": 296543.0}, {"date": "2020-07-30", "close": 1.78, "volume": 204003.0}, {"date": "2020-07-31", "close": 1.705, "volume": 110127.0}, {"date": "2020-08-03", "close": 1.715, "volume": 255709.0}, {"date": "2020-08-04", "close": 1.8, "volume": 308952.0}, {"date": "2020-08-05", "close": 1.795, "volume": 108476.0}, {"date": "2020-08-06", "close": 1.9, "volume": 536549.0}, {"date": "2020-08-07", "close": 1.855, "volume": 399258.0}, {"date": "2020-08-10", "close": 1.88, "volume": 150512.0}, {"date": "2020-08-11", "close": 1.84, "volume": 248447.0}, {"date": "2020-08-12", "close": 1.855, "volume": 245533.0}, {"date": "2020-08-13", "close": 1.87, "volume": 232676.0}, {"date": "2020-08-14", "close": 1.905, "volume": 158280.0}, {"date": "2020-08-17", "close": 1.985, "volume": 474013.0}, {"date": "2020-08-18", "close": 1.85, "volume": 1202480.0}, {"date": "2020-08-19", "close": 2.12, "volume": 1624975.0}, {"date": "2020-08-20", "close": 2.18, "volume": 813479.0}, {"date": "2020-08-21", "close": 2.19, "volume": 512283.0}, {"date": "2020-08-24", "close": 2.16, "volume": 345722.0}, {"date": "2020-08-25", "close": 2.14, "volume": 250232.0}, {"date": "2020-08-26", "close": 2.13, "volume": 203497.0}, {"date": "2020-08-27", "close": 2.14, "volume": 122422.0}, {"date": "2020-08-28", "close": 2.14, "volume": 150732.0}, {"date": "2020-08-31", "close": 2.16, "volume": 295172.0}, {"date": "2020-09-01", "close": 2.13, "volume": 433174.0}, {"date": "2020-09-02", "close": 2.07, "volume": 288961.0}, {"date": "2020-09-03", "close": 2.06, "volume": 111576.0}, {"date": "2020-09-04", "close": 2.07, "volume": 337656.0}, {"date": "2020-09-07", "close": 2.08, "volume": 237102.0}, {"date": "2020-09-08", "close": 2.05, "volume": 105974.0}, {"date": "2020-09-09", "close": 2.03, "volume": 165977.0}, {"date": "2020-09-10", "close": 2.01, "volume": 73461.0}, {"date": "2020-09-11", "close": 2.01, "volume": 227724.0}, {"date": "2020-09-14", "close": 1.98, "volume": 146730.0}, {"date": "2020-09-15", "close": 1.955, "volume": 296028.0}, {"date": "2020-09-16", "close": 2.04, "volume": 178828.0}, {"date": "2020-09-17", "close": 2.02, "volume": 53556.0}, {"date": "2020-09-18", "close": 2.02, "volume": 554677.0}, {"date": "2020-09-21", "close": 2.02, "volume": 88077.0}, {"date": "2020-09-22", "close": 1.995, "volume": 193655.0}, {"date": "2020-09-23", "close": 2.03, "volume": 154987.0}, {"date": "2020-09-24", "close": 2.04, "volume": 108062.0}, {"date": "2020-09-25", "close": 2.03, "volume": 25903.0}, {"date": "2020-09-28", "close": 2.09, "volume": 73050.0}, {"date": "2020-09-29", "close": 2.06, "volume": 80274.0}, {"date": "2020-09-30", "close": 2.09, "volume": 100396.0}, {"date": "2020-10-01", "close": 2.22, "volume": 166752.0}, {"date": "2020-10-02", "close": 2.16, "volume": 226645.0}, {"date": "2020-10-05", "close": 2.15, "volume": 260464.0}, {"date": "2020-10-06", "close": 2.15, "volume": 380482.0}, {"date": "2020-10-07", "close": 2.24, "volume": 259144.0}, {"date": "2020-10-08", "close": 2.2, "volume": 259411.0}, {"date": "2020-10-09", "close": 2.3, "volume": 248558.0}, {"date": "2020-10-12", "close": 2.28, "volume": 199790.0}, {"date": "2020-10-13", "close": 2.3, "volume": 1538929.0}, {"date": "2020-10-14", "close": 2.3, "volume": 69531.0}, {"date": "2020-10-15", "close": 2.27, "volume": 34941.0}, {"date": "2020-10-16", "close": 2.3, "volume": 75722.0}, {"date": "2020-10-19", "close": 2.31, "volume": 189499.0}, {"date": "2020-10-20", "close": 2.37, "volume": 234426.0}, {"date": "2020-10-21", "close": 2.33, "volume": 464716.0}, {"date": "2020-10-22", "close": 2.35, "volume": 82504.0}, {"date": "2020-10-23", "close": 2.31, "volume": 43021.0}, {"date": "2020-10-26", "close": 2.27, "volume": 63684.0}, {"date": "2020-10-27", "close": 2.24, "volume": 204846.0}, {"date": "2020-10-28", "close": 2.27, "volume": 104084.0}, {"date": "2020-10-29", "close": 2.28, "volume": 285142.0}, {"date": "2020-10-30", "close": 2.25, "volume": 670472.0}, {"date": "2020-11-02", "close": 2.27, "volume": 259399.0}, {"date": "2020-11-03", "close": 2.32, "volume": 255164.0}, {"date": "2020-11-04", "close": 2.42, "volume": 353219.0}, {"date": "2020-11-05", "close": 2.45, "volume": 254700.0}, {"date": "2020-11-06", "close": 2.5, "volume": 360420.0}, {"date": "2020-11-09", "close": 2.5, "volume": 520573.0}, {"date": "2020-11-10", "close": 2.58, "volume": 1016761.0}, {"date": "2020-11-11", "close": 2.66, "volume": 379111.0}, {"date": "2020-11-12", "close": 2.66, "volume": 199536.0}, {"date": "2020-11-13", "close": 2.69, "volume": 282975.0}, {"date": "2020-11-16", "close": 2.63, "volume": 25220.0}, {"date": "2020-11-17", "close": 2.58, "volume": 193066.0}, {"date": "2020-11-18", "close": 2.69, "volume": 301110.0}, {"date": "2020-11-19", "close": 2.72, "volume": 240281.0}, {"date": "2020-11-20", "close": 2.7, "volume": 291432.0}, {"date": "2020-11-23", "close": 2.82, "volume": 601162.0}, {"date": "2020-11-24", "close": 2.83, "volume": 396204.0}, {"date": "2020-11-25", "close": 2.88, "volume": 415894.0}, {"date": "2020-11-26", "close": 2.88, "volume": 715840.0}, {"date": "2020-11-27", "close": 2.9, "volume": 125784.0}, {"date": "2020-11-30", "close": 2.95, "volume": 480053.0}, {"date": "2020-12-01", "close": 2.98, "volume": 266567.0}, {"date": "2020-12-02", "close": 2.96, "volume": 370825.0}, {"date": "2020-12-07", "close": 2.95, "volume": 728095.0}, {"date": "2020-12-08", "close": 2.83, "volume": 489876.0}, {"date": "2020-12-09", "close": 2.85, "volume": 701127.0}, {"date": "2020-12-10", "close": 2.79, "volume": 243906.0}, {"date": "2020-12-11", "close": 2.83, "volume": 335269.0}, {"date": "2020-12-14", "close": 2.8, "volume": 419239.0}, {"date": "2020-12-15", "close": 2.78, "volume": 327936.0}, {"date": "2020-12-16", "close": 2.7, "volume": 416486.0}, {"date": "2020-12-17", "close": 2.81, "volume": 324539.0}, {"date": "2020-12-18", "close": 2.76, "volume": 336729.0}, {"date": "2020-12-21", "close": 2.78, "volume": 406006.0}, {"date": "2020-12-22", "close": 2.73, "volume": 154342.0}, {"date": "2020-12-23", "close": 2.82, "volume": 232988.0}, {"date": "2020-12-24", "close": 2.82, "volume": 124760.0}, {"date": "2020-12-29", "close": 2.85, "volume": 115273.0}, {"date": "2020-12-30", "close": 2.97, "volume": 111750.0}, {"date": "2020-12-31", "close": 2.91, "volume": 110709.0}, {"date": "2021-01-04", "close": 2.86, "volume": 188547.0}, {"date": "2021-01-05", "close": 2.84, "volume": 159382.0}, {"date": "2021-01-06", "close": 2.79, "volume": 182032.0}, {"date": "2021-01-07", "close": 2.77, "volume": 208470.0}, {"date": "2021-01-08", "close": 2.75, "volume": 101358.0}, {"date": "2021-01-11", "close": 2.82, "volume": 202723.0}, {"date": "2021-01-12", "close": 2.79, "volume": 172001.0}, {"date": "2021-01-13", "close": 2.77, "volume": 135817.0}, {"date": "2021-01-14", "close": 2.71, "volume": 183573.0}, {"date": "2021-01-15", "close": 2.73, "volume": 229768.0}, {"date": "2021-01-18", "close": 2.83, "volume": 357518.0}, {"date": "2021-01-19", "close": 2.78, "volume": 932589.0}, {"date": "2021-01-20", "close": 2.73, "volume": 366529.0}, {"date": "2021-01-21", "close": 2.89, "volume": 992179.0}, {"date": "2021-01-22", "close": 2.72, "volume": 179380.0}, {"date": "2021-01-25", "close": 2.73, "volume": 165632.0}, {"date": "2021-01-27", "close": 2.71, "volume": 261247.0}, {"date": "2021-01-28", "close": 2.67, "volume": 246318.0}, {"date": "2021-01-29", "close": 2.74, "volume": 439329.0}, {"date": "2021-02-01", "close": 2.66, "volume": 199661.0}, {"date": "2021-02-02", "close": 2.75, "volume": 447997.0}, {"date": "2021-02-03", "close": 2.72, "volume": 337453.0}, {"date": "2021-02-04", "close": 2.82, "volume": 449146.0}, {"date": "2021-02-05", "close": 2.92, "volume": 502170.0}, {"date": "2021-02-08", "close": 2.94, "volume": 545541.0}, {"date": "2021-02-09", "close": 2.87, "volume": 269884.0}, {"date": "2021-02-10", "close": 2.88, "volume": 150998.0}, {"date": "2021-02-11", "close": 2.82, "volume": 113720.0}, {"date": "2021-02-12", "close": 2.8, "volume": 172322.0}, {"date": "2021-02-15", "close": 2.87, "volume": 360007.0}, {"date": "2021-02-16", "close": 2.86, "volume": 780723.0}, {"date": "2021-02-17", "close": 2.87, "volume": 395868.0}, {"date": "2021-02-18", "close": 2.88, "volume": 699286.0}, {"date": "2021-02-19", "close": 2.96, "volume": 342806.0}, {"date": "2021-02-22", "close": 3.03, "volume": 928882.0}, {"date": "2021-02-23", "close": 2.94, "volume": 481090.0}, {"date": "2021-02-24", "close": 2.93, "volume": 369504.0}, {"date": "2021-02-25", "close": 2.93, "volume": 219965.0}, {"date": "2021-02-26", "close": 2.9, "volume": 112550.0}, {"date": "2021-03-01", "close": 2.9, "volume": 76713.0}, {"date": "2021-03-02", "close": 2.97, "volume": 253145.0}, {"date": "2021-03-03", "close": 2.95, "volume": 349165.0}, {"date": "2021-03-04", "close": 3.09, "volume": 502373.0}, {"date": "2021-03-05", "close": 2.94, "volume": 211533.0}, {"date": "2021-03-08", "close": 2.94, "volume": 595989.0}, {"date": "2021-03-09", "close": 2.89, "volume": 180096.0}, {"date": "2021-03-10", "close": 2.88, "volume": 87268.0}, {"date": "2021-03-11", "close": 2.88, "volume": 83549.0}, {"date": "2021-03-12", "close": 2.91, "volume": 102854.0}, {"date": "2021-03-15", "close": 2.91, "volume": 207935.0}, {"date": "2021-03-16", "close": 2.9, "volume": 309803.0}, {"date": "2021-03-17", "close": 2.91, "volume": 424284.0}, {"date": "2021-03-18", "close": 2.91, "volume": 179757.0}, {"date": "2021-03-19", "close": 2.86, "volume": 1560400.0}, {"date": "2021-03-22", "close": 2.86, "volume": 372008.0}, {"date": "2021-03-23", "close": 2.8, "volume": 371549.0}, {"date": "2021-03-24", "close": 2.83, "volume": 203485.0}, {"date": "2021-03-25", "close": 2.88, "volume": 165771.0}, {"date": "2021-03-26", "close": 2.89, "volume": 192004.0}, {"date": "2021-03-29", "close": 2.9, "volume": 274865.0}, {"date": "2021-03-30", "close": 2.86, "volume": 169123.0}, {"date": "2021-03-31", "close": 2.9, "volume": 161571.0}, {"date": "2021-04-01", "close": 2.88, "volume": 59280.0}, {"date": "2021-04-06", "close": 2.93, "volume": 339370.0}, {"date": "2021-04-07", "close": 2.89, "volume": 182598.0}, {"date": "2021-04-08", "close": 2.91, "volume": 164890.0}, {"date": "2021-04-09", "close": 2.93, "volume": 435272.0}, {"date": "2021-04-12", "close": 3.0, "volume": 496546.0}, {"date": "2021-04-13", "close": 3.09, "volume": 936855.0}, {"date": "2021-04-14", "close": 3.04, "volume": 260454.0}, {"date": "2021-04-15", "close": 3.01, "volume": 202082.0}, {"date": "2021-04-16", "close": 3.04, "volume": 264129.0}, {"date": "2021-04-19", "close": 3.18, "volume": 1635229.0}, {"date": "2021-04-20", "close": 3.15, "volume": 365082.0}, {"date": "2021-04-21", "close": 3.15, "volume": 191713.0}, {"date": "2021-04-22", "close": 3.16, "volume": 203192.0}, {"date": "2021-04-23", "close": 3.2, "volume": 211718.0}, {"date": "2021-04-26", "close": 3.19, "volume": 436959.0}, {"date": "2021-04-27", "close": 3.27, "volume": 375389.0}, {"date": "2021-04-28", "close": 3.25, "volume": 499690.0}, {"date": "2021-04-29", "close": 3.17, "volume": 203358.0}, {"date": "2021-04-30", "close": 3.12, "volume": 334804.0}, {"date": "2021-05-03", "close": 3.13, "volume": 185215.0}, {"date": "2021-05-04", "close": 3.22, "volume": 688077.0}, {"date": "2021-05-05", "close": 3.15, "volume": 142928.0}, {"date": "2021-05-06", "close": 3.15, "volume": 207470.0}, {"date": "2021-05-07", "close": 3.18, "volume": 100751.0}, {"date": "2021-05-10", "close": 3.22, "volume": 273710.0}, {"date": "2021-05-11", "close": 3.08, "volume": 631408.0}, {"date": "2021-05-12", "close": 2.95, "volume": 1110464.0}, {"date": "2021-05-13", "close": 2.95, "volume": 975223.0}, {"date": "2021-05-14", "close": 2.96, "volume": 158812.0}, {"date": "2021-05-17", "close": 2.87, "volume": 147383.0}, {"date": "2021-05-18", "close": 2.87, "volume": 369671.0}, {"date": "2021-05-19", "close": 2.92, "volume": 1041104.0}, {"date": "2021-05-20", "close": 3.12, "volume": 815402.0}, {"date": "2021-05-21", "close": 3.12, "volume": 287894.0}, {"date": "2021-05-24", "close": 3.24, "volume": 902963.0}, {"date": "2021-05-25", "close": 3.23, "volume": 222714.0}, {"date": "2021-05-26", "close": 3.19, "volume": 351093.0}, {"date": "2021-05-27", "close": 3.16, "volume": 187667.0}, {"date": "2021-05-28", "close": 3.2, "volume": 201901.0}, {"date": "2021-05-31", "close": 3.22, "volume": 359967.0}, {"date": "2021-06-01", "close": 3.2, "volume": 68738.0}, {"date": "2021-06-02", "close": 3.09, "volume": 292969.0}, {"date": "2021-06-03", "close": 3.25, "volume": 851581.0}, {"date": "2021-06-04", "close": 3.17, "volume": 190132.0}, {"date": "2021-06-07", "close": 3.12, "volume": 167653.0}, {"date": "2021-06-08", "close": 3.15, "volume": 137031.0}, {"date": "2021-06-09", "close": 3.15, "volume": 117581.0}, {"date": "2021-06-10", "close": 3.16, "volume": 222651.0}, {"date": "2021-06-11", "close": 3.11, "volume": 153080.0}, {"date": "2021-06-15", "close": 3.15, "volume": 226275.0}, {"date": "2021-06-16", "close": 3.1, "volume": 159016.0}, {"date": "2021-06-17", "close": 3.19, "volume": 371641.0}, {"date": "2021-06-18", "close": 3.3, "volume": 994695.0}, {"date": "2021-06-21", "close": 3.18, "volume": 264885.0}, {"date": "2021-06-22", "close": 3.27, "volume": 283976.0}, {"date": "2021-06-23", "close": 3.24, "volume": 180954.0}, {"date": "2021-06-24", "close": 3.21, "volume": 119695.0}, {"date": "2021-06-25", "close": 3.24, "volume": 474919.0}, {"date": "2021-06-28", "close": 3.23, "volume": 108250.0}, {"date": "2021-06-29", "close": 3.21, "volume": 202400.0}, {"date": "2021-06-30", "close": 3.35, "volume": 958706.0}, {"date": "2021-07-01", "close": 3.22, "volume": 592148.0}, {"date": "2021-07-02", "close": 3.16, "volume": 196576.0}, {"date": "2021-07-05", "close": 3.09, "volume": 153619.0}, {"date": "2021-07-06", "close": 3.09, "volume": 185280.0}, {"date": "2021-07-07", "close": 3.05, "volume": 226835.0}, {"date": "2021-07-08", "close": 3.07, "volume": 106742.0}, {"date": "2021-07-09", "close": 3.13, "volume": 337213.0}, {"date": "2021-07-12", "close": 3.15, "volume": 171776.0}, {"date": "2021-07-13", "close": 3.15, "volume": 79764.0}, {"date": "2021-07-14", "close": 3.12, "volume": 192958.0}, {"date": "2021-07-15", "close": 3.09, "volume": 86428.0}, {"date": "2021-07-16", "close": 3.12, "volume": 74208.0}, {"date": "2021-07-19", "close": 3.13, "volume": 310264.0}, {"date": "2021-07-20", "close": 3.06, "volume": 184978.0}, {"date": "2021-07-21", "close": 3.02, "volume": 190218.0}, {"date": "2021-07-22", "close": 3.07, "volume": 339354.0}, {"date": "2021-07-23", "close": 3.15, "volume": 801423.0}, {"date": "2021-07-26", "close": 3.15, "volume": 258328.0}, {"date": "2021-07-27", "close": 3.12, "volume": 139916.0}, {"date": "2021-07-28", "close": 3.06, "volume": 209416.0}, {"date": "2021-07-29", "close": 3.07, "volume": 160291.0}, {"date": "2021-07-30", "close": 3.04, "volume": 139478.0}, {"date": "2021-08-02", "close": 3.08, "volume": 161111.0}, {"date": "2021-08-03", "close": 3.1, "volume": 307600.0}, {"date": "2021-08-04", "close": 3.17, "volume": 492566.0}, {"date": "2021-08-05", "close": 3.23, "volume": 254687.0}, {"date": "2021-08-06", "close": 3.25, "volume": 324979.0}, {"date": "2021-08-09", "close": 3.25, "volume": 196116.0}, {"date": "2021-08-10", "close": 3.34, "volume": 156989.0}, {"date": "2021-08-11", "close": 3.34, "volume": 293955.0}, {"date": "2021-08-12", "close": 3.37, "volume": 257990.0}, {"date": "2021-08-13", "close": 3.4, "volume": 353929.0}, {"date": "2021-08-16", "close": 3.39, "volume": 256079.0}, {"date": "2021-08-17", "close": 3.5, "volume": 589496.0}, {"date": "2021-08-18", "close": 3.5, "volume": 631889.0}, {"date": "2021-08-19", "close": 3.5, "volume": 412315.0}, {"date": "2021-08-20", "close": 3.49, "volume": 261129.0}, {"date": "2021-08-23", "close": 3.61, "volume": 766768.0}, {"date": "2021-08-24", "close": 3.65, "volume": 838157.0}, {"date": "2021-08-25", "close": 3.7, "volume": 432277.0}, {"date": "2021-08-26", "close": 3.67, "volume": 632776.0}, {"date": "2021-08-27", "close": 3.66, "volume": 295095.0}, {"date": "2021-08-30", "close": 3.47, "volume": 536572.0}, {"date": "2021-08-31", "close": 3.55, "volume": 875498.0}, {"date": "2021-09-01", "close": 3.53, "volume": 256757.0}, {"date": "2021-09-02", "close": 3.5, "volume": 621141.0}, {"date": "2021-09-03", "close": 3.51, "volume": 562331.0}, {"date": "2021-09-06", "close": 3.54, "volume": 570287.0}, {"date": "2021-09-07", "close": 3.52, "volume": 305208.0}, {"date": "2021-09-08", "close": 3.46, "volume": 501576.0}, {"date": "2021-09-09", "close": 3.45, "volume": 598810.0}, {"date": "2021-09-10", "close": 3.5, "volume": 753227.0}, {"date": "2021-09-13", "close": 3.5, "volume": 720159.0}, {"date": "2021-09-14", "close": 3.48, "volume": 549370.0}, {"date": "2021-09-15", "close": 3.43, "volume": 489310.0}, {"date": "2021-09-16", "close": 3.47, "volume": 804688.0}, {"date": "2021-09-17", "close": 3.44, "volume": 5352968.0}, {"date": "2021-09-20", "close": 3.36, "volume": 654454.0}, {"date": "2021-09-21", "close": 3.27, "volume": 544986.0}, {"date": "2021-09-22", "close": 3.28, "volume": 365153.0}, {"date": "2021-09-23", "close": 3.3, "volume": 424924.0}, {"date": "2021-09-24", "close": 3.29, "volume": 353217.0}, {"date": "2021-09-27", "close": 3.27, "volume": 518649.0}, {"date": "2021-09-28", "close": 3.27, "volume": 493615.0}, {"date": "2021-09-29", "close": 3.24, "volume": 648225.0}, {"date": "2021-09-30", "close": 3.35, "volume": 650257.0}, {"date": "2021-10-01", "close": 3.22, "volume": 437133.0}, {"date": "2021-10-04", "close": 3.32, "volume": 219072.0}, {"date": "2021-10-05", "close": 3.18, "volume": 509305.0}, {"date": "2021-10-06", "close": 3.18, "volume": 356548.0}, {"date": "2021-10-07", "close": 3.2, "volume": 350212.0}, {"date": "2021-10-08", "close": 3.27, "volume": 143850.0}, {"date": "2021-10-11", "close": 3.25, "volume": 189085.0}, {"date": "2021-10-12", "close": 3.22, "volume": 313013.0}, {"date": "2021-10-13", "close": 3.25, "volume": 384835.0}, {"date": "2021-10-14", "close": 3.24, "volume": 401237.0}, {"date": "2021-10-15", "close": 3.27, "volume": 353360.0}, {"date": "2021-10-18", "close": 3.27, "volume": 173821.0}, {"date": "2021-10-19", "close": 3.27, "volume": 175751.0}, {"date": "2021-10-20", "close": 3.23, "volume": 411443.0}, {"date": "2021-10-21", "close": 3.26, "volume": 222049.0}, {"date": "2021-10-22", "close": 3.23, "volume": 128155.0}, {"date": "2021-10-25", "close": 3.34, "volume": 101789.0}, {"date": "2021-10-26", "close": 3.35, "volume": 209427.0}, {"date": "2021-10-27", "close": 3.37, "volume": 265196.0}, {"date": "2021-10-28", "close": 3.35, "volume": 221011.0}, {"date": "2021-10-29", "close": 3.33, "volume": 119024.0}, {"date": "2021-11-01", "close": 3.38, "volume": 218604.0}, {"date": "2021-11-02", "close": 3.37, "volume": 146272.0}, {"date": "2021-11-03", "close": 3.27, "volume": 214476.0}, {"date": "2021-11-04", "close": 3.23, "volume": 1197513.0}, {"date": "2021-11-05", "close": 3.23, "volume": 248250.0}, {"date": "2021-11-08", "close": 3.31, "volume": 162897.0}, {"date": "2021-11-09", "close": 3.25, "volume": 209201.0}, {"date": "2021-11-10", "close": 3.28, "volume": 150182.0}, {"date": "2021-11-11", "close": 3.23, "volume": 112128.0}, {"date": "2021-11-12", "close": 3.21, "volume": 189753.0}, {"date": "2021-11-15", "close": 3.24, "volume": 68469.0}, {"date": "2021-11-16", "close": 3.21, "volume": 166536.0}, {"date": "2021-11-17", "close": 3.33, "volume": 691974.0}, {"date": "2021-11-18", "close": 3.44, "volume": 1618309.0}, {"date": "2021-11-19", "close": 3.33, "volume": 429149.0}, {"date": "2021-11-22", "close": 3.31, "volume": 217109.0}, {"date": "2021-11-23", "close": 3.3, "volume": 419328.0}, {"date": "2021-11-24", "close": 3.32, "volume": 376647.0}, {"date": "2021-11-25", "close": 3.26, "volume": 611816.0}, {"date": "2021-11-26", "close": 3.12, "volume": 372599.0}, {"date": "2021-11-29", "close": 3.08, "volume": 722632.0}, {"date": "2021-11-30", "close": 3.1, "volume": 282077.0}, {"date": "2021-12-01", "close": 3.0, "volume": 281758.0}, {"date": "2021-12-02", "close": 3.1, "volume": 894920.0}, {"date": "2021-12-03", "close": 3.11, "volume": 394056.0}, {"date": "2021-12-06", "close": 3.09, "volume": 386490.0}, {"date": "2021-12-07", "close": 3.07, "volume": 200696.0}, {"date": "2021-12-08", "close": 3.16, "volume": 227003.0}, {"date": "2021-12-09", "close": 3.2, "volume": 298576.0}, {"date": "2021-12-10", "close": 3.38, "volume": 587776.0}, {"date": "2021-12-13", "close": 3.21, "volume": 390053.0}, {"date": "2021-12-14", "close": 3.21, "volume": 219203.0}, {"date": "2021-12-15", "close": 3.13, "volume": 131095.0}, {"date": "2021-12-16", "close": 3.16, "volume": 93019.0}, {"date": "2021-12-17", "close": 3.18, "volume": 341365.0}, {"date": "2021-12-20", "close": 3.19, "volume": 172203.0}, {"date": "2021-12-21", "close": 3.16, "volume": 226414.0}, {"date": "2021-12-22", "close": 3.21, "volume": 170119.0}, {"date": "2021-12-23", "close": 3.32, "volume": 395758.0}, {"date": "2021-12-24", "close": 3.39, "volume": 348082.0}, {"date": "2021-12-29", "close": 3.48, "volume": 208497.0}, {"date": "2021-12-30", "close": 3.49, "volume": 171231.0}, {"date": "2021-12-31", "close": 3.55, "volume": 101155.0}, {"date": "2022-01-04", "close": 3.54, "volume": 224990.0}, {"date": "2022-01-05", "close": 3.6, "volume": 205339.0}, {"date": "2022-01-06", "close": 3.51, "volume": 154357.0}, {"date": "2022-01-07", "close": 3.48, "volume": 122660.0}, {"date": "2022-01-10", "close": 3.43, "volume": 100596.0}, {"date": "2022-01-11", "close": 3.32, "volume": 168893.0}, {"date": "2022-01-12", "close": 3.39, "volume": 131272.0}, {"date": "2022-01-13", "close": 3.39, "volume": 69059.0}, {"date": "2022-01-14", "close": 3.37, "volume": 59005.0}, {"date": "2022-01-17", "close": 3.45, "volume": 138535.0}, {"date": "2022-01-18", "close": 3.34, "volume": 178827.0}, {"date": "2022-01-19", "close": 3.3, "volume": 159448.0}, {"date": "2022-01-20", "close": 3.21, "volume": 115964.0}, {"date": "2022-01-21", "close": 3.16, "volume": 285289.0}, {"date": "2022-01-24", "close": 3.09, "volume": 196239.0}, {"date": "2022-01-25", "close": 2.95, "volume": 1170662.0}, {"date": "2022-01-27", "close": 2.85, "volume": 801450.0}, {"date": "2022-01-28", "close": 3.01, "volume": 829879.0}, {"date": "2022-01-31", "close": 3.03, "volume": 353203.0}, {"date": "2022-02-01", "close": 3.04, "volume": 395079.0}, {"date": "2022-02-02", "close": 2.97, "volume": 322568.0}, {"date": "2022-02-03", "close": 3.04, "volume": 253951.0}, {"date": "2022-02-04", "close": 3.1, "volume": 92190.0}, {"date": "2022-02-07", "close": 3.11, "volume": 131037.0}, {"date": "2022-02-08", "close": 3.16, "volume": 445690.0}, {"date": "2022-02-09", "close": 3.2, "volume": 125028.0}, {"date": "2022-02-10", "close": 3.28, "volume": 344255.0}, {"date": "2022-02-11", "close": 3.24, "volume": 155256.0}, {"date": "2022-02-14", "close": 3.3, "volume": 402954.0}, {"date": "2022-02-15", "close": 3.12, "volume": 923239.0}, {"date": "2022-02-16", "close": 3.33, "volume": 644243.0}, {"date": "2022-02-17", "close": 3.29, "volume": 520797.0}, {"date": "2022-02-18", "close": 3.28, "volume": 493170.0}, {"date": "2022-02-21", "close": 3.2, "volume": 210733.0}, {"date": "2022-02-22", "close": 3.09, "volume": 171092.0}, {"date": "2022-02-23", "close": 3.08, "volume": 235178.0}, {"date": "2022-02-24", "close": 2.97, "volume": 300338.0}, {"date": "2022-02-25", "close": 3.11, "volume": 446190.0}, {"date": "2022-02-28", "close": 3.0, "volume": 172830.0}, {"date": "2022-03-01", "close": 3.16, "volume": 269734.0}, {"date": "2022-03-02", "close": 3.1, "volume": 107886.0}, {"date": "2022-03-03", "close": 3.11, "volume": 84228.0}, {"date": "2022-03-04", "close": 3.02, "volume": 247760.0}, {"date": "2022-03-07", "close": 2.88, "volume": 508544.0}, {"date": "2022-03-08", "close": 2.87, "volume": 350536.0}, {"date": "2022-03-09", "close": 2.9, "volume": 247384.0}, {"date": "2022-03-10", "close": 2.91, "volume": 135937.0}, {"date": "2022-03-11", "close": 2.96, "volume": 122597.0}, {"date": "2022-03-14", "close": 3.0, "volume": 73379.0}, {"date": "2022-03-15", "close": 2.97, "volume": 211667.0}, {"date": "2022-03-16", "close": 2.95, "volume": 114868.0}, {"date": "2022-03-17", "close": 3.04, "volume": 78212.0}, {"date": "2022-03-18", "close": 2.9, "volume": 687434.0}, {"date": "2022-03-21", "close": 2.9, "volume": 330952.0}, {"date": "2022-03-22", "close": 2.99, "volume": 210243.0}, {"date": "2022-03-23", "close": 3.0, "volume": 211513.0}, {"date": "2022-03-24", "close": 2.99, "volume": 82452.0}, {"date": "2022-03-25", "close": 3.04, "volume": 250686.0}, {"date": "2022-03-28", "close": 3.06, "volume": 244601.0}, {"date": "2022-03-29", "close": 3.07, "volume": 203767.0}, {"date": "2022-03-30", "close": 3.08, "volume": 64185.0}, {"date": "2022-03-31", "close": 3.07, "volume": 84775.0}, {"date": "2022-04-01", "close": 3.06, "volume": 58142.0}, {"date": "2022-04-04", "close": 3.02, "volume": 54852.0}, {"date": "2022-04-05", "close": 3.04, "volume": 110391.0}, {"date": "2022-04-06", "close": 2.99, "volume": 219775.0}, {"date": "2022-04-07", "close": 2.85, "volume": 499049.0}, {"date": "2022-04-08", "close": 2.9, "volume": 139067.0}, {"date": "2022-04-11", "close": 2.81, "volume": 80116.0}, {"date": "2022-04-12", "close": 2.75, "volume": 166767.0}, {"date": "2022-04-13", "close": 2.7, "volume": 291932.0}, {"date": "2022-04-14", "close": 2.76, "volume": 237861.0}, {"date": "2022-04-19", "close": 2.73, "volume": 333439.0}, {"date": "2022-04-20", "close": 2.75, "volume": 221805.0}, {"date": "2022-04-21", "close": 2.75, "volume": 287946.0}, {"date": "2022-04-22", "close": 2.75, "volume": 346796.0}, {"date": "2022-04-26", "close": 2.63, "volume": 204723.0}, {"date": "2022-04-27", "close": 2.59, "volume": 643813.0}, {"date": "2022-04-28", "close": 2.56, "volume": 131820.0}, {"date": "2022-04-29", "close": 2.63, "volume": 211827.0}, {"date": "2022-05-02", "close": 2.57, "volume": 209408.0}, {"date": "2022-05-03", "close": 2.57, "volume": 249717.0}, {"date": "2022-05-04", "close": 2.53, "volume": 252719.0}, {"date": "2022-05-05", "close": 2.5, "volume": 448559.0}, {"date": "2022-05-06", "close": 2.45, "volume": 717314.0}, {"date": "2022-05-09", "close": 2.27, "volume": 1375761.0}, {"date": "2022-05-10", "close": 2.23, "volume": 1261344.0}, {"date": "2022-05-11", "close": 2.4, "volume": 1196417.0}, {"date": "2022-05-12", "close": 2.17, "volume": 1165955.0}, {"date": "2022-05-13", "close": 2.22, "volume": 685665.0}, {"date": "2022-05-16", "close": 2.28, "volume": 349453.0}, {"date": "2022-05-17", "close": 2.23, "volume": 461733.0}, {"date": "2022-05-18", "close": 2.22, "volume": 173944.0}, {"date": "2022-05-19", "close": 2.17, "volume": 456651.0}, {"date": "2022-05-20", "close": 2.19, "volume": 235282.0}, {"date": "2022-05-23", "close": 2.13, "volume": 799849.0}, {"date": "2022-05-24", "close": 2.12, "volume": 549651.0}, {"date": "2022-05-25", "close": 2.12, "volume": 1024668.0}, {"date": "2022-05-26", "close": 2.23, "volume": 610320.0}, {"date": "2022-05-27", "close": 2.23, "volume": 490252.0}, {"date": "2022-05-30", "close": 2.38, "volume": 286600.0}, {"date": "2022-05-31", "close": 2.31, "volume": 367566.0}, {"date": "2022-06-01", "close": 2.31, "volume": 203429.0}, {"date": "2022-06-02", "close": 2.29, "volume": 330486.0}, {"date": "2022-06-03", "close": 2.32, "volume": 243086.0}, {"date": "2022-06-06", "close": 2.2, "volume": 236072.0}, {"date": "2022-06-07", "close": 2.12, "volume": 618988.0}, {"date": "2022-06-08", "close": 2.18, "volume": 668979.0}, {"date": "2022-06-09", "close": 2.09, "volume": 1096643.0}, {"date": "2022-06-10", "close": 2.06, "volume": 647579.0}, {"date": "2022-06-14", "close": 1.96, "volume": 874195.0}, {"date": "2022-06-15", "close": 1.97, "volume": 491108.0}, {"date": "2022-06-16", "close": 1.86, "volume": 1086192.0}, {"date": "2022-06-17", "close": 1.79, "volume": 1510545.0}, {"date": "2022-06-20", "close": 1.86, "volume": 1014188.0}, {"date": "2022-06-21", "close": 1.93, "volume": 282671.0}, {"date": "2022-06-22", "close": 1.855, "volume": 182142.0}, {"date": "2022-06-23", "close": 1.82, "volume": 470569.0}, {"date": "2022-06-24", "close": 1.9, "volume": 472479.0}, {"date": "2022-06-27", "close": 1.98, "volume": 1311067.0}, {"date": "2022-06-28", "close": 1.97, "volume": 510097.0}, {"date": "2022-06-29", "close": 1.94, "volume": 661744.0}, {"date": "2022-06-30", "close": 1.96, "volume": 360769.0}, {"date": "2022-07-01", "close": 2.0, "volume": 259296.0}, {"date": "2022-07-04", "close": 1.98, "volume": 146550.0}, {"date": "2022-07-05", "close": 2.03, "volume": 110350.0}, {"date": "2022-07-06", "close": 1.975, "volume": 145641.0}, {"date": "2022-07-07", "close": 2.01, "volume": 102112.0}, {"date": "2022-07-08", "close": 2.05, "volume": 174092.0}, {"date": "2022-07-11", "close": 2.02, "volume": 82932.0}, {"date": "2022-07-12", "close": 2.04, "volume": 135293.0}, {"date": "2022-07-13", "close": 2.07, "volume": 114460.0}, {"date": "2022-07-14", "close": 2.04, "volume": 142373.0}, {"date": "2022-07-15", "close": 2.06, "volume": 427418.0}, {"date": "2022-07-18", "close": 2.08, "volume": 239858.0}, {"date": "2022-07-19", "close": 2.17, "volume": 275422.0}, {"date": "2022-07-20", "close": 2.16, "volume": 163340.0}, {"date": "2022-07-21", "close": 2.19, "volume": 217590.0}, {"date": "2022-07-22", "close": 2.18, "volume": 232706.0}, {"date": "2022-07-25", "close": 2.14, "volume": 88646.0}, {"date": "2022-07-26", "close": 2.08, "volume": 572700.0}, {"date": "2022-07-27", "close": 2.08, "volume": 207858.0}, {"date": "2022-07-28", "close": 2.19, "volume": 263045.0}, {"date": "2022-07-29", "close": 2.21, "volume": 263924.0}, {"date": "2022-08-01", "close": 2.25, "volume": 131267.0}, {"date": "2022-08-02", "close": 2.25, "volume": 118116.0}, {"date": "2022-08-03", "close": 2.25, "volume": 113051.0}, {"date": "2022-08-04", "close": 2.25, "volume": 383480.0}, {"date": "2022-08-05", "close": 2.29, "volume": 296158.0}, {"date": "2022-08-08", "close": 2.27, "volume": 88160.0}, {"date": "2022-08-09", "close": 2.31, "volume": 134318.0}, {"date": "2022-08-10", "close": 2.27, "volume": 72047.0}, {"date": "2022-08-11", "close": 2.32, "volume": 114828.0}, {"date": "2022-08-12", "close": 2.3, "volume": 70686.0}, {"date": "2022-08-15", "close": 2.29, "volume": 265850.0}, {"date": "2022-08-16", "close": 2.34, "volume": 861296.0}, {"date": "2022-08-17", "close": 2.42, "volume": 330321.0}, {"date": "2022-08-18", "close": 2.43, "volume": 546740.0}, {"date": "2022-08-19", "close": 2.41, "volume": 424211.0}, {"date": "2022-08-22", "close": 2.46, "volume": 571765.0}, {"date": "2022-08-23", "close": 2.33, "volume": 288631.0}, {"date": "2022-08-24", "close": 2.4, "volume": 518236.0}, {"date": "2022-08-25", "close": 2.43, "volume": 291580.0}, {"date": "2022-08-26", "close": 2.48, "volume": 247735.0}, {"date": "2022-08-29", "close": 2.37, "volume": 373822.0}, {"date": "2022-08-30", "close": 2.36, "volume": 126359.0}, {"date": "2022-08-31", "close": 2.31, "volume": 1034626.0}, {"date": "2022-09-01", "close": 2.18, "volume": 251303.0}, {"date": "2022-09-02", "close": 2.15, "volume": 250045.0}, {"date": "2022-09-05", "close": 2.1, "volume": 176451.0}, {"date": "2022-09-06", "close": 2.11, "volume": 153546.0}, {"date": "2022-09-07", "close": 2.09, "volume": 139654.0}, {"date": "2022-09-08", "close": 2.13, "volume": 149727.0}, {"date": "2022-09-09", "close": 2.14, "volume": 134592.0}, {"date": "2022-09-12", "close": 2.14, "volume": 246113.0}, {"date": "2022-09-13", "close": 2.21, "volume": 49587.0}, {"date": "2022-09-14", "close": 2.12, "volume": 163995.0}, {"date": "2022-09-15", "close": 2.13, "volume": 147737.0}, {"date": "2022-09-16", "close": 2.16, "volume": 374636.0}, {"date": "2022-09-19", "close": 2.14, "volume": 100652.0}, {"date": "2022-09-20", "close": 2.11, "volume": 56041.0}, {"date": "2022-09-21", "close": 2.07, "volume": 322922.0}, {"date": "2022-09-23", "close": 1.95, "volume": 316156.0}, {"date": "2022-09-26", "close": 1.88, "volume": 335393.0}, {"date": "2022-09-27", "close": 1.855, "volume": 342846.0}, {"date": "2022-09-28", "close": 1.81, "volume": 598815.0}, {"date": "2022-09-29", "close": 1.88, "volume": 192675.0}, {"date": "2022-09-30", "close": 1.81, "volume": 240567.0}, {"date": "2022-10-03", "close": 1.78, "volume": 227214.0}, {"date": "2022-10-04", "close": 1.885, "volume": 179510.0}, {"date": "2022-10-05", "close": 1.985, "volume": 1242170.0}, {"date": "2022-10-06", "close": 2.02, "volume": 472869.0}, {"date": "2022-10-07", "close": 1.94, "volume": 478974.0}, {"date": "2022-10-10", "close": 1.85, "volume": 433405.0}, {"date": "2022-10-11", "close": 1.87, "volume": 227291.0}, {"date": "2022-10-12", "close": 1.81, "volume": 107374.0}, {"date": "2022-10-13", "close": 1.87, "volume": 172296.0}, {"date": "2022-10-14", "close": 1.945, "volume": 154465.0}, {"date": "2022-10-17", "close": 1.89, "volume": 315088.0}, {"date": "2022-10-18", "close": 1.995, "volume": 134434.0}, {"date": "2022-10-19", "close": 1.94, "volume": 195705.0}, {"date": "2022-10-20", "close": 1.905, "volume": 185465.0}, {"date": "2022-10-21", "close": 1.84, "volume": 679974.0}, {"date": "2022-10-24", "close": 1.9, "volume": 313050.0}, {"date": "2022-10-25", "close": 1.91, "volume": 250176.0}, {"date": "2022-10-26", "close": 1.925, "volume": 194440.0}, {"date": "2022-10-27", "close": 1.965, "volume": 89533.0}, {"date": "2022-10-28", "close": 1.895, "volume": 637624.0}, {"date": "2022-10-31", "close": 1.955, "volume": 198774.0}, {"date": "2022-11-01", "close": 1.95, "volume": 56163.0}, {"date": "2022-11-02", "close": 1.915, "volume": 194890.0}, {"date": "2022-11-03", "close": 1.935, "volume": 93747.0}, {"date": "2022-11-04", "close": 1.9, "volume": 128839.0}, {"date": "2022-11-07", "close": 1.92, "volume": 305367.0}, {"date": "2022-11-08", "close": 1.995, "volume": 203411.0}, {"date": "2022-11-09", "close": 2.02, "volume": 203595.0}, {"date": "2022-11-10", "close": 1.92, "volume": 60280.0}, {"date": "2022-11-11", "close": 2.09, "volume": 738371.0}, {"date": "2022-11-14", "close": 2.1, "volume": 256409.0}, {"date": "2022-11-15", "close": 2.19, "volume": 325511.0}, {"date": "2022-11-16", "close": 2.09, "volume": 135731.0}, {"date": "2022-11-17", "close": 1.965, "volume": 223245.0}, {"date": "2022-11-18", "close": 1.9, "volume": 341355.0}, {"date": "2022-11-21", "close": 1.87, "volume": 374204.0}, {"date": "2022-11-22", "close": 1.87, "volume": 243749.0}, {"date": "2022-11-23", "close": 1.86, "volume": 47839.0}, {"date": "2022-11-24", "close": 1.89, "volume": 138307.0}, {"date": "2022-11-25", "close": 1.86, "volume": 63661.0}, {"date": "2022-11-28", "close": 1.89, "volume": 357822.0}, {"date": "2022-11-29", "close": 1.855, "volume": 134338.0}, {"date": "2022-11-30", "close": 1.94, "volume": 186619.0}, {"date": "2022-12-01", "close": 1.88, "volume": 148901.0}, {"date": "2022-12-02", "close": 1.9, "volume": 255201.0}, {"date": "2022-12-05", "close": 1.915, "volume": 76942.0}, {"date": "2022-12-06", "close": 1.895, "volume": 364368.0}, {"date": "2022-12-07", "close": 1.85, "volume": 93671.0}, {"date": "2022-12-08", "close": 1.855, "volume": 266227.0}, {"date": "2022-12-09", "close": 1.88, "volume": 402588.0}, {"date": "2022-12-12", "close": 1.905, "volume": 80909.0}, {"date": "2022-12-13", "close": 1.85, "volume": 126756.0}, {"date": "2022-12-14", "close": 1.965, "volume": 173020.0}, {"date": "2022-12-15", "close": 1.98, "volume": 112143.0}, {"date": "2022-12-16", "close": 1.985, "volume": 209758.0}, {"date": "2022-12-19", "close": 1.95, "volume": 234466.0}, {"date": "2022-12-20", "close": 1.905, "volume": 173096.0}, {"date": "2022-12-21", "close": 1.88, "volume": 224818.0}, {"date": "2022-12-22", "close": 1.885, "volume": 94812.0}, {"date": "2022-12-23", "close": 1.85, "volume": 331030.0}, {"date": "2022-12-28", "close": 1.845, "volume": 45463.0}, {"date": "2022-12-29", "close": 1.83, "volume": 82150.0}, {"date": "2022-12-30", "close": 1.83, "volume": 43054.0}, {"date": "2023-01-03", "close": 1.81, "volume": 153731.0}, {"date": "2023-01-04", "close": 1.805, "volume": 25088.0}, {"date": "2023-01-05", "close": 1.86, "volume": 114719.0}, {"date": "2023-01-06", "close": 1.855, "volume": 75234.0}, {"date": "2023-01-09", "close": 1.88, "volume": 163778.0}, {"date": "2023-01-10", "close": 1.89, "volume": 172446.0}, {"date": "2023-01-11", "close": 1.925, "volume": 121274.0}, {"date": "2023-01-12", "close": 1.99, "volume": 85162.0}, {"date": "2023-01-13", "close": 2.04, "volume": 124881.0}, {"date": "2023-01-16", "close": 2.08, "volume": 136322.0}, {"date": "2023-01-17", "close": 2.01, "volume": 228241.0}, {"date": "2023-01-18", "close": 1.995, "volume": 38490.0}, {"date": "2023-01-19", "close": 1.98, "volume": 171996.0}, {"date": "2023-01-20", "close": 2.05, "volume": 150329.0}, {"date": "2023-01-23", "close": 2.0, "volume": 49793.0}, {"date": "2023-01-24", "close": 2.02, "volume": 58842.0}, {"date": "2023-01-25", "close": 2.02, "volume": 76883.0}, {"date": "2023-01-27", "close": 2.05, "volume": 42702.0}, {"date": "2023-01-30", "close": 2.08, "volume": 98722.0}, {"date": "2023-01-31", "close": 2.08, "volume": 68766.0}, {"date": "2023-02-01", "close": 2.01, "volume": 100494.0}, {"date": "2023-02-02", "close": 2.03, "volume": 102953.0}, {"date": "2023-02-03", "close": 2.0, "volume": 154283.0}, {"date": "2023-02-06", "close": 2.06, "volume": 40373.0}, {"date": "2023-02-07", "close": 1.98, "volume": 73229.0}, {"date": "2023-02-08", "close": 1.98, "volume": 186060.0}, {"date": "2023-02-09", "close": 1.945, "volume": 123912.0}, {"date": "2023-02-10", "close": 1.97, "volume": 174294.0}, {"date": "2023-02-13", "close": 1.97, "volume": 144558.0}, {"date": "2023-02-14", "close": 1.96, "volume": 121887.0}, {"date": "2023-02-15", "close": 1.86, "volume": 508018.0}, {"date": "2023-02-16", "close": 1.915, "volume": 501318.0}, {"date": "2023-02-17", "close": 1.905, "volume": 127068.0}, {"date": "2023-02-20", "close": 1.87, "volume": 243828.0}, {"date": "2023-02-21", "close": 1.915, "volume": 182732.0}, {"date": "2023-02-22", "close": 1.9, "volume": 325440.0}, {"date": "2023-02-23", "close": 2.0, "volume": 537293.0}, {"date": "2023-02-24", "close": 1.9, "volume": 336339.0}, {"date": "2023-02-27", "close": 1.94, "volume": 337012.0}, {"date": "2023-02-28", "close": 2.0, "volume": 280869.0}, {"date": "2023-03-01", "close": 1.86, "volume": 423141.0}, {"date": "2023-03-02", "close": 1.85, "volume": 238269.0}, {"date": "2023-03-03", "close": 1.84, "volume": 180977.0}, {"date": "2023-03-06", "close": 1.89, "volume": 219611.0}, {"date": "2023-03-07", "close": 1.94, "volume": 187064.0}, {"date": "2023-03-08", "close": 1.9, "volume": 108047.0}, {"date": "2023-03-09", "close": 1.935, "volume": 83255.0}, {"date": "2023-03-10", "close": 1.83, "volume": 244999.0}, {"date": "2023-03-13", "close": 1.83, "volume": 184853.0}, {"date": "2023-03-14", "close": 1.77, "volume": 342445.0}, {"date": "2023-03-15", "close": 1.785, "volume": 351198.0}, {"date": "2023-03-16", "close": 1.69, "volume": 239192.0}, {"date": "2023-03-17", "close": 1.725, "volume": 306164.0}, {"date": "2023-03-20", "close": 1.62, "volume": 305477.0}, {"date": "2023-03-21", "close": 1.655, "volume": 527757.0}, {"date": "2023-03-22", "close": 1.655, "volume": 290402.0}, {"date": "2023-03-23", "close": 1.645, "volume": 385689.0}, {"date": "2023-03-24", "close": 1.62, "volume": 544589.0}, {"date": "2023-03-27", "close": 1.66, "volume": 315654.0}, {"date": "2023-03-28", "close": 1.71, "volume": 199392.0}, {"date": "2023-03-29", "close": 1.69, "volume": 227944.0}, {"date": "2023-03-30", "close": 1.715, "volume": 183272.0}, {"date": "2023-03-31", "close": 1.76, "volume": 101011.0}, {"date": "2023-04-03", "close": 1.755, "volume": 105554.0}, {"date": "2023-04-04", "close": 1.745, "volume": 217946.0}, {"date": "2023-04-05", "close": 1.785, "volume": 359690.0}, {"date": "2023-04-06", "close": 1.775, "volume": 151162.0}, {"date": "2023-04-11", "close": 1.765, "volume": 357709.0}, {"date": "2023-04-12", "close": 1.745, "volume": 161543.0}, {"date": "2023-04-13", "close": 1.75, "volume": 405557.0}, {"date": "2023-04-14", "close": 1.745, "volume": 445144.0}, {"date": "2023-04-17", "close": 1.8, "volume": 201448.0}, {"date": "2023-04-18", "close": 2.03, "volume": 1220790.0}, {"date": "2023-04-19", "close": 1.945, "volume": 382205.0}, {"date": "2023-04-20", "close": 1.955, "volume": 323716.0}, {"date": "2023-04-21", "close": 1.92, "volume": 63841.0}, {"date": "2023-04-24", "close": 1.92, "volume": 66769.0}, {"date": "2023-04-26", "close": 1.91, "volume": 172411.0}, {"date": "2023-04-27", "close": 1.895, "volume": 71734.0}, {"date": "2023-04-28", "close": 1.88, "volume": 198501.0}, {"date": "2023-05-01", "close": 1.875, "volume": 65265.0}, {"date": "2023-05-02", "close": 1.875, "volume": 89724.0}, {"date": "2023-05-03", "close": 1.88, "volume": 96518.0}, {"date": "2023-05-04", "close": 1.895, "volume": 69909.0}, {"date": "2023-05-05", "close": 1.89, "volume": 73595.0}, {"date": "2023-05-08", "close": 1.875, "volume": 195034.0}, {"date": "2023-05-09", "close": 1.89, "volume": 13038.0}, {"date": "2023-05-10", "close": 1.9, "volume": 82690.0}, {"date": "2023-05-11", "close": 1.865, "volume": 19500.0}, {"date": "2023-05-12", "close": 1.93, "volume": 66198.0}, {"date": "2023-05-15", "close": 1.925, "volume": 203623.0}, {"date": "2023-05-16", "close": 1.855, "volume": 27538.0}, {"date": "2023-05-17", "close": 1.695, "volume": 731447.0}, {"date": "2023-05-18", "close": 1.56, "volume": 1312733.0}, {"date": "2023-05-19", "close": 1.615, "volume": 411796.0}, {"date": "2023-05-22", "close": 1.635, "volume": 340986.0}, {"date": "2023-05-23", "close": 1.685, "volume": 133245.0}, {"date": "2023-05-24", "close": 1.68, "volume": 230145.0}, {"date": "2023-05-25", "close": 1.665, "volume": 195439.0}, {"date": "2023-05-26", "close": 1.645, "volume": 186417.0}, {"date": "2023-05-29", "close": 1.66, "volume": 98124.0}, {"date": "2023-05-30", "close": 1.64, "volume": 202393.0}, {"date": "2023-05-31", "close": 1.58, "volume": 281035.0}, {"date": "2023-06-01", "close": 1.67, "volume": 119594.0}, {"date": "2023-06-02", "close": 1.73, "volume": 127724.0}, {"date": "2023-06-05", "close": 1.67, "volume": 56444.0}, {"date": "2023-06-06", "close": 1.655, "volume": 50160.0}, {"date": "2023-06-07", "close": 1.6, "volume": 62694.0}, {"date": "2023-06-08", "close": 1.65, "volume": 348136.0}, {"date": "2023-06-09", "close": 1.585, "volume": 115393.0}, {"date": "2023-06-13", "close": 1.57, "volume": 254037.0}, {"date": "2023-06-14", "close": 1.56, "volume": 94186.0}, {"date": "2023-06-15", "close": 1.55, "volume": 139129.0}, {"date": "2023-06-16", "close": 1.565, "volume": 161087.0}, {"date": "2023-06-19", "close": 1.57, "volume": 191214.0}, {"date": "2023-06-20", "close": 1.54, "volume": 265166.0}, {"date": "2023-06-21", "close": 1.54, "volume": 181533.0}, {"date": "2023-06-22", "close": 1.525, "volume": 192507.0}, {"date": "2023-06-23", "close": 1.495, "volume": 245491.0}, {"date": "2023-06-26", "close": 1.49, "volume": 241727.0}, {"date": "2023-06-27", "close": 1.44, "volume": 220883.0}, {"date": "2023-06-28", "close": 1.52, "volume": 243908.0}, {"date": "2023-06-29", "close": 1.57, "volume": 356942.0}, {"date": "2023-06-30", "close": 1.545, "volume": 104936.0}, {"date": "2023-07-03", "close": 1.595, "volume": 88000.0}, {"date": "2023-07-04", "close": 1.64, "volume": 55964.0}, {"date": "2023-07-05", "close": 1.66, "volume": 55112.0}, {"date": "2023-07-06", "close": 1.645, "volume": 59226.0}, {"date": "2023-07-07", "close": 1.65, "volume": 165152.0}, {"date": "2023-07-10", "close": 1.64, "volume": 65765.0}, {"date": "2023-07-11", "close": 1.695, "volume": 134826.0}, {"date": "2023-07-12", "close": 1.725, "volume": 113156.0}, {"date": "2023-07-13", "close": 1.63, "volume": 39677.0}, {"date": "2023-07-14", "close": 1.75, "volume": 214503.0}, {"date": "2023-07-17", "close": 1.775, "volume": 80856.0}, {"date": "2023-07-18", "close": 1.74, "volume": 75067.0}, {"date": "2023-07-19", "close": 1.765, "volume": 161301.0}, {"date": "2023-07-20", "close": 1.745, "volume": 129705.0}, {"date": "2023-07-21", "close": 1.735, "volume": 148695.0}, {"date": "2023-07-24", "close": 1.73, "volume": 191074.0}, {"date": "2023-07-25", "close": 1.705, "volume": 205956.0}, {"date": "2023-07-26", "close": 1.745, "volume": 278850.0}, {"date": "2023-07-27", "close": 1.765, "volume": 156941.0}, {"date": "2023-07-28", "close": 1.735, "volume": 86145.0}, {"date": "2023-07-31", "close": 1.745, "volume": 35478.0}, {"date": "2023-08-01", "close": 1.725, "volume": 57879.0}, {"date": "2023-08-02", "close": 1.745, "volume": 51316.0}, {"date": "2023-08-03", "close": 1.15, "volume": 11169662.0}, {"date": "2023-08-04", "close": 1.155, "volume": 4183530.0}, {"date": "2023-08-07", "close": 1.095, "volume": 1152047.0}, {"date": "2023-08-08", "close": 1.05, "volume": 2020914.0}, {"date": "2023-08-09", "close": 1.11, "volume": 3304887.0}, {"date": "2023-08-10", "close": 1.1, "volume": 731929.0}, {"date": "2023-08-11", "close": 1.195, "volume": 858204.0}, {"date": "2023-08-14", "close": 1.155, "volume": 490047.0}, {"date": "2023-08-15", "close": 1.205, "volume": 1026336.0}, {"date": "2023-08-16", "close": 1.21, "volume": 446131.0}, {"date": "2023-08-17", "close": 1.3, "volume": 663764.0}, {"date": "2023-08-18", "close": 1.305, "volume": 1350293.0}, {"date": "2023-08-21", "close": 1.255, "volume": 439463.0}, {"date": "2023-08-22", "close": 1.265, "volume": 208057.0}, {"date": "2023-08-23", "close": 1.285, "volume": 434664.0}, {"date": "2023-08-24", "close": 1.3, "volume": 367966.0}, {"date": "2023-08-25", "close": 1.24, "volume": 491825.0}, {"date": "2023-08-28", "close": 1.275, "volume": 314209.0}, {"date": "2023-08-29", "close": 1.26, "volume": 324349.0}, {"date": "2023-08-30", "close": 1.28, "volume": 537578.0}, {"date": "2023-08-31", "close": 1.285, "volume": 384630.0}, {"date": "2023-09-01", "close": 1.12, "volume": 311728.0}, {"date": "2023-09-04", "close": 1.14, "volume": 163634.0}, {"date": "2023-09-05", "close": 1.195, "volume": 751226.0}, {"date": "2023-09-06", "close": 1.14, "volume": 176893.0}, {"date": "2023-09-07", "close": 1.13, "volume": 268764.0}, {"date": "2023-09-08", "close": 1.135, "volume": 159637.0}, {"date": "2023-09-11", "close": 1.165, "volume": 176912.0}, {"date": "2023-09-12", "close": 1.12, "volume": 530331.0}, {"date": "2023-09-13", "close": 1.105, "volume": 570821.0}, {"date": "2023-09-14", "close": 1.08, "volume": 522197.0}, {"date": "2023-09-15", "close": 1.085, "volume": 742059.0}, {"date": "2023-09-18", "close": 1.075, "volume": 330327.0}, {"date": "2023-09-19", "close": 1.06, "volume": 379907.0}, {"date": "2023-09-20", "close": 1.035, "volume": 308563.0}, {"date": "2023-09-21", "close": 1.02, "volume": 320514.0}, {"date": "2023-09-22", "close": 1.07, "volume": 140709.0}, {"date": "2023-09-25", "close": 1.055, "volume": 294212.0}, {"date": "2023-09-26", "close": 1.055, "volume": 60595.0}, {"date": "2023-09-27", "close": 1.015, "volume": 249342.0}, {"date": "2023-09-28", "close": 1.05, "volume": 136430.0}, {"date": "2023-09-29", "close": 1.045, "volume": 109278.0}, {"date": "2023-10-02", "close": 1.07, "volume": 151759.0}, {"date": "2023-10-03", "close": 1.02, "volume": 71368.0}, {"date": "2023-10-04", "close": 1.01, "volume": 232202.0}, {"date": "2023-10-05", "close": 1.02, "volume": 558993.0}, {"date": "2023-10-06", "close": 0.995, "volume": 484335.0}, {"date": "2023-10-09", "close": 1.05, "volume": 222817.0}, {"date": "2023-10-10", "close": 1.07, "volume": 320075.0}, {"date": "2023-10-11", "close": 1.12, "volume": 492549.0}, {"date": "2023-10-12", "close": 1.125, "volume": 211250.0}, {"date": "2023-10-13", "close": 1.13, "volume": 209452.0}, {"date": "2023-10-16", "close": 1.105, "volume": 187522.0}, {"date": "2023-10-17", "close": 1.14, "volume": 283729.0}, {"date": "2023-10-18", "close": 1.125, "volume": 63858.0}, {"date": "2023-10-19", "close": 1.135, "volume": 160249.0}, {"date": "2023-10-20", "close": 1.11, "volume": 279913.0}, {"date": "2023-10-23", "close": 1.09, "volume": 241186.0}, {"date": "2023-10-24", "close": 1.115, "volume": 110781.0}, {"date": "2023-10-25", "close": 1.135, "volume": 189417.0}, {"date": "2023-10-26", "close": 1.125, "volume": 97768.0}, {"date": "2023-10-27", "close": 1.14, "volume": 215938.0}, {"date": "2023-10-30", "close": 1.115, "volume": 182412.0}, {"date": "2023-10-31", "close": 1.115, "volume": 342035.0}, {"date": "2023-11-01", "close": 1.075, "volume": 96345.0}, {"date": "2023-11-02", "close": 1.08, "volume": 590353.0}, {"date": "2023-11-03", "close": 1.13, "volume": 377156.0}, {"date": "2023-11-06", "close": 1.09, "volume": 176550.0}, {"date": "2023-11-07", "close": 1.12, "volume": 136591.0}, {"date": "2023-11-08", "close": 1.115, "volume": 285822.0}, {"date": "2023-11-09", "close": 1.115, "volume": 540834.0}, {"date": "2023-11-10", "close": 1.045, "volume": 534824.0}, {"date": "2023-11-13", "close": 1.07, "volume": 262313.0}, {"date": "2023-11-14", "close": 1.02, "volume": 333321.0}, {"date": "2023-11-15", "close": 1.03, "volume": 1701707.0}, {"date": "2023-11-16", "close": 1.055, "volume": 508175.0}, {"date": "2023-11-17", "close": 1.07, "volume": 471099.0}, {"date": "2023-11-20", "close": 1.04, "volume": 408767.0}, {"date": "2023-11-21", "close": 1.055, "volume": 396379.0}, {"date": "2023-11-22", "close": 1.05, "volume": 356858.0}, {"date": "2023-11-23", "close": 1.02, "volume": 342047.0}, {"date": "2023-11-24", "close": 1.01, "volume": 261031.0}, {"date": "2023-11-27", "close": 1.0, "volume": 162897.0}, {"date": "2023-11-28", "close": 1.02, "volume": 269402.0}, {"date": "2023-11-29", "close": 1.04, "volume": 269508.0}, {"date": "2023-11-30", "close": 1.045, "volume": 260227.0}, {"date": "2023-12-01", "close": 1.04, "volume": 87976.0}, {"date": "2023-12-04", "close": 1.07, "volume": 344081.0}, {"date": "2023-12-05", "close": 1.065, "volume": 205194.0}, {"date": "2023-12-06", "close": 1.08, "volume": 204472.0}, {"date": "2023-12-07", "close": 1.11, "volume": 514063.0}, {"date": "2023-12-08", "close": 1.145, "volume": 436576.0}, {"date": "2023-12-11", "close": 1.125, "volume": 174502.0}, {"date": "2023-12-12", "close": 1.135, "volume": 180569.0}, {"date": "2023-12-13", "close": 1.15, "volume": 207368.0}, {"date": "2023-12-14", "close": 1.155, "volume": 349497.0}, {"date": "2023-12-15", "close": 1.205, "volume": 560434.0}, {"date": "2023-12-18", "close": 1.25, "volume": 471502.0}, {"date": "2023-12-19", "close": 1.24, "volume": 252372.0}, {"date": "2023-12-20", "close": 1.265, "volume": 363951.0}, {"date": "2023-12-21", "close": 1.275, "volume": 199404.0}, {"date": "2023-12-22", "close": 1.25, "volume": 146142.0}, {"date": "2023-12-27", "close": 1.28, "volume": 188744.0}, {"date": "2023-12-28", "close": 1.29, "volume": 246871.0}, {"date": "2023-12-29", "close": 1.32, "volume": 187007.0}, {"date": "2024-01-02", "close": 1.31, "volume": 190545.0}, {"date": "2024-01-03", "close": 1.285, "volume": 256963.0}, {"date": "2024-01-04", "close": 1.325, "volume": 186426.0}, {"date": "2024-01-05", "close": 1.305, "volume": 120483.0}, {"date": "2024-01-08", "close": 1.305, "volume": 162419.0}, {"date": "2024-01-09", "close": 1.33, "volume": 192782.0}, {"date": "2024-01-10", "close": 1.35, "volume": 419772.0}, {"date": "2024-01-11", "close": 1.3, "volume": 156745.0}, {"date": "2024-01-12", "close": 1.335, "volume": 200221.0}, {"date": "2024-01-15", "close": 1.34, "volume": 100837.0}, {"date": "2024-01-16", "close": 1.28, "volume": 163003.0}, {"date": "2024-01-17", "close": 1.255, "volume": 299298.0}, {"date": "2024-01-18", "close": 1.15, "volume": 393368.0}, {"date": "2024-01-19", "close": 1.185, "volume": 539168.0}, {"date": "2024-01-22", "close": 1.12, "volume": 347366.0}, {"date": "2024-01-23", "close": 1.085, "volume": 441713.0}, {"date": "2024-01-24", "close": 1.155, "volume": 213099.0}, {"date": "2024-01-25", "close": 1.13, "volume": 172614.0}, {"date": "2024-01-29", "close": 1.14, "volume": 184029.0}, {"date": "2024-01-30", "close": 1.155, "volume": 154970.0}, {"date": "2024-01-31", "close": 1.16, "volume": 161209.0}, {"date": "2024-02-01", "close": 1.145, "volume": 240685.0}, {"date": "2024-02-02", "close": 1.17, "volume": 146674.0}, {"date": "2024-02-05", "close": 1.17, "volume": 189471.0}, {"date": "2024-02-06", "close": 1.16, "volume": 60089.0}, {"date": "2024-02-07", "close": 1.18, "volume": 159964.0}, {"date": "2024-02-08", "close": 1.12, "volume": 455973.0}, {"date": "2024-02-09", "close": 1.16, "volume": 232680.0}, {"date": "2024-02-12", "close": 1.195, "volume": 200319.0}, {"date": "2024-02-13", "close": 1.19, "volume": 376402.0}, {"date": "2024-02-14", "close": 1.2, "volume": 277955.0}, {"date": "2024-02-15", "close": 1.21, "volume": 173624.0}, {"date": "2024-02-16", "close": 1.215, "volume": 410214.0}, {"date": "2024-02-19", "close": 1.205, "volume": 176537.0}, {"date": "2024-02-20", "close": 1.175, "volume": 831529.0}, {"date": "2024-02-21", "close": 1.065, "volume": 2184157.0}, {"date": "2024-02-22", "close": 1.04, "volume": 926459.0}, {"date": "2024-02-23", "close": 1.05, "volume": 726478.0}, {"date": "2024-02-26", "close": 1.05, "volume": 253861.0}, {"date": "2024-02-27", "close": 1.05, "volume": 362785.0}, {"date": "2024-02-28", "close": 1.07, "volume": 393220.0}, {"date": "2024-02-29", "close": 1.11, "volume": 230900.0}, {"date": "2024-03-01", "close": 1.145, "volume": 521861.0}, {"date": "2024-03-04", "close": 1.06, "volume": 374356.0}, {"date": "2024-03-05", "close": 1.035, "volume": 324445.0}, {"date": "2024-03-06", "close": 1.01, "volume": 620464.0}, {"date": "2024-03-07", "close": 0.995, "volume": 746788.0}, {"date": "2024-03-08", "close": 0.96, "volume": 983393.0}, {"date": "2024-03-11", "close": 0.93, "volume": 614987.0}, {"date": "2024-03-12", "close": 0.945, "volume": 272869.0}, {"date": "2024-03-13", "close": 0.96, "volume": 462324.0}, {"date": "2024-03-14", "close": 0.96, "volume": 322422.0}, {"date": "2024-03-15", "close": 0.965, "volume": 8144736.0}, {"date": "2024-03-18", "close": 1.005, "volume": 1086532.0}, {"date": "2024-03-19", "close": 1.06, "volume": 414019.0}, {"date": "2024-03-20", "close": 1.045, "volume": 210754.0}, {"date": "2024-03-21", "close": 1.055, "volume": 374381.0}, {"date": "2024-03-22", "close": 1.08, "volume": 391973.0}, {"date": "2024-03-25", "close": 1.11, "volume": 562012.0}, {"date": "2024-03-26", "close": 1.08, "volume": 259591.0}, {"date": "2024-03-27", "close": 1.06, "volume": 463777.0}, {"date": "2024-03-28", "close": 1.07, "volume": 202960.0}, {"date": "2024-04-02", "close": 1.065, "volume": 169352.0}, {"date": "2024-04-03", "close": 1.03, "volume": 259914.0}, {"date": "2024-04-04", "close": 1.03, "volume": 114727.0}, {"date": "2024-04-05", "close": 1.04, "volume": 89235.0}, {"date": "2024-04-08", "close": 1.03, "volume": 143667.0}, {"date": "2024-04-09", "close": 1.035, "volume": 147619.0}, {"date": "2024-04-10", "close": 1.06, "volume": 207782.0}, {"date": "2024-04-11", "close": 1.03, "volume": 135867.0}, {"date": "2024-04-12", "close": 1.03, "volume": 258743.0}, {"date": "2024-04-15", "close": 1.005, "volume": 264293.0}, {"date": "2024-04-16", "close": 0.985, "volume": 318394.0}, {"date": "2024-04-17", "close": 0.99, "volume": 49233.0}, {"date": "2024-04-18", "close": 0.995, "volume": 127171.0}, {"date": "2024-04-19", "close": 0.995, "volume": 282256.0}, {"date": "2024-04-22", "close": 1.005, "volume": 328127.0}, {"date": "2024-04-23", "close": 0.985, "volume": 106579.0}, {"date": "2024-04-24", "close": 0.99, "volume": 455042.0}, {"date": "2024-04-26", "close": 0.975, "volume": 206356.0}, {"date": "2024-04-29", "close": 0.99, "volume": 285389.0}, {"date": "2024-04-30", "close": 0.965, "volume": 159524.0}, {"date": "2024-05-01", "close": 0.965, "volume": 79554.0}, {"date": "2024-05-02", "close": 0.955, "volume": 327307.0}, {"date": "2024-05-03", "close": 0.945, "volume": 260838.0}, {"date": "2024-05-06", "close": 0.94, "volume": 272301.0}, {"date": "2024-05-07", "close": 0.955, "volume": 305748.0}, {"date": "2024-05-08", "close": 0.94, "volume": 335930.0}, {"date": "2024-05-09", "close": 0.94, "volume": 207347.0}, {"date": "2024-05-10", "close": 0.94, "volume": 142425.0}, {"date": "2024-05-13", "close": 1.005, "volume": 423358.0}, {"date": "2024-05-14", "close": 0.98, "volume": 212503.0}, {"date": "2024-05-15", "close": 0.965, "volume": 80817.0}, {"date": "2024-05-16", "close": 0.965, "volume": 203218.0}, {"date": "2024-05-17", "close": 0.96, "volume": 244527.0}, {"date": "2024-05-20", "close": 0.96, "volume": 99526.0}, {"date": "2024-05-21", "close": 0.96, "volume": 112183.0}, {"date": "2024-05-22", "close": 0.965, "volume": 376253.0}, {"date": "2024-05-23", "close": 0.965, "volume": 149897.0}, {"date": "2024-05-24", "close": 0.98, "volume": 136422.0}, {"date": "2024-05-27", "close": 0.99, "volume": 351597.0}, {"date": "2024-05-28", "close": 0.965, "volume": 199776.0}, {"date": "2024-05-29", "close": 0.965, "volume": 104595.0}, {"date": "2024-05-30", "close": 0.955, "volume": 270545.0}, {"date": "2024-05-31", "close": 0.95, "volume": 267704.0}, {"date": "2024-06-03", "close": 0.97, "volume": 685953.0}, {"date": "2024-06-04", "close": 1.0, "volume": 623069.0}, {"date": "2024-06-05", "close": 0.985, "volume": 392268.0}, {"date": "2024-06-06", "close": 0.98, "volume": 597361.0}, {"date": "2024-06-07", "close": 1.015, "volume": 310094.0}, {"date": "2024-06-11", "close": 1.01, "volume": 207983.0}, {"date": "2024-06-12", "close": 1.01, "volume": 275486.0}, {"date": "2024-06-13", "close": 1.045, "volume": 262668.0}, {"date": "2024-06-14", "close": 1.06, "volume": 290983.0}, {"date": "2024-06-17", "close": 1.055, "volume": 404815.0}, {"date": "2024-06-18", "close": 1.08, "volume": 397622.0}, {"date": "2024-06-19", "close": 1.06, "volume": 517858.0}, {"date": "2024-06-20", "close": 1.115, "volume": 166172.0}, {"date": "2024-06-21", "close": 1.1, "volume": 233217.0}, {"date": "2024-06-24", "close": 1.07, "volume": 251206.0}, {"date": "2024-06-25", "close": 1.085, "volume": 223810.0}, {"date": "2024-06-26", "close": 1.085, "volume": 300297.0}, {"date": "2024-06-27", "close": 1.11, "volume": 434745.0}, {"date": "2024-06-28", "close": 1.14, "volume": 543853.0}, {"date": "2024-07-01", "close": 1.08, "volume": 297027.0}, {"date": "2024-07-02", "close": 1.045, "volume": 182571.0}, {"date": "2024-07-03", "close": 1.06, "volume": 78367.0}, {"date": "2024-07-04", "close": 1.055, "volume": 245651.0}, {"date": "2024-07-05", "close": 1.05, "volume": 59805.0}, {"date": "2024-07-08", "close": 1.055, "volume": 107923.0}, {"date": "2024-07-09", "close": 1.06, "volume": 113038.0}, {"date": "2024-07-10", "close": 1.045, "volume": 171829.0}, {"date": "2024-07-11", "close": 1.03, "volume": 258469.0}, {"date": "2024-07-12", "close": 1.05, "volume": 149018.0}, {"date": "2024-07-15", "close": 1.03, "volume": 364420.0}, {"date": "2024-07-16", "close": 1.04, "volume": 274874.0}, {"date": "2024-07-17", "close": 1.07, "volume": 254400.0}, {"date": "2024-07-18", "close": 1.055, "volume": 201524.0}, {"date": "2024-07-19", "close": 1.03, "volume": 227503.0}, {"date": "2024-07-22", "close": 1.055, "volume": 260921.0}, {"date": "2024-07-23", "close": 1.07, "volume": 870529.0}, {"date": "2024-07-24", "close": 1.09, "volume": 485455.0}, {"date": "2024-07-25", "close": 1.12, "volume": 460786.0}, {"date": "2024-07-26", "close": 1.095, "volume": 178013.0}, {"date": "2024-07-29", "close": 1.105, "volume": 204793.0}, {"date": "2024-07-30", "close": 1.08, "volume": 126553.0}, {"date": "2024-07-31", "close": 1.11, "volume": 539986.0}, {"date": "2024-08-01", "close": 1.095, "volume": 157861.0}, {"date": "2024-08-02", "close": 1.1, "volume": 218633.0}, {"date": "2024-08-05", "close": 1.075, "volume": 361937.0}, {"date": "2024-08-06", "close": 1.075, "volume": 377571.0}, {"date": "2024-08-07", "close": 1.095, "volume": 111807.0}, {"date": "2024-08-08", "close": 1.1, "volume": 364688.0}, {"date": "2024-08-09", "close": 1.12, "volume": 212965.0}, {"date": "2024-08-12", "close": 1.18, "volume": 309700.0}, {"date": "2024-08-13", "close": 1.15, "volume": 511201.0}, {"date": "2024-08-14", "close": 1.15, "volume": 308971.0}, {"date": "2024-08-15", "close": 1.15, "volume": 338690.0}, {"date": "2024-08-16", "close": 1.17, "volume": 331596.0}, {"date": "2024-08-19", "close": 1.22, "volume": 503407.0}, {"date": "2024-08-20", "close": 1.135, "volume": 1025018.0}, {"date": "2024-08-21", "close": 1.235, "volume": 647795.0}, {"date": "2024-08-22", "close": 1.23, "volume": 532275.0}, {"date": "2024-08-23", "close": 1.235, "volume": 517180.0}, {"date": "2024-08-26", "close": 1.3, "volume": 998412.0}, {"date": "2024-08-27", "close": 1.275, "volume": 656458.0}, {"date": "2024-08-28", "close": 1.255, "volume": 383162.0}, {"date": "2024-08-29", "close": 1.26, "volume": 519171.0}, {"date": "2024-08-30", "close": 1.28, "volume": 410703.0}, {"date": "2024-09-02", "close": 1.265, "volume": 873991.0}, {"date": "2024-09-03", "close": 1.225, "volume": 385972.0}, {"date": "2024-09-04", "close": 1.18, "volume": 428163.0}, {"date": "2024-09-05", "close": 1.195, "volume": 353737.0}, {"date": "2024-09-06", "close": 1.175, "volume": 260839.0}, {"date": "2024-09-09", "close": 1.19, "volume": 94526.0}, {"date": "2024-09-10", "close": 1.205, "volume": 198960.0}, {"date": "2024-09-11", "close": 1.22, "volume": 118475.0}, {"date": "2024-09-12", "close": 1.2, "volume": 380970.0}, {"date": "2024-09-13", "close": 1.25, "volume": 180861.0}, {"date": "2024-09-16", "close": 1.25, "volume": 199262.0}, {"date": "2024-09-17", "close": 1.21, "volume": 203361.0}, {"date": "2024-09-18", "close": 1.25, "volume": 312296.0}, {"date": "2024-09-19", "close": 1.265, "volume": 451589.0}, {"date": "2024-09-20", "close": 1.265, "volume": 431661.0}, {"date": "2024-09-23", "close": 1.25, "volume": 239966.0}, {"date": "2024-09-24", "close": 1.24, "volume": 224181.0}, {"date": "2024-09-25", "close": 1.24, "volume": 201133.0}, {"date": "2024-09-26", "close": 1.26, "volume": 474850.0}, {"date": "2024-09-27", "close": 1.315, "volume": 309262.0}, {"date": "2024-09-30", "close": 1.31, "volume": 545093.0}, {"date": "2024-10-01", "close": 1.33, "volume": 228020.0}, {"date": "2024-10-02", "close": 1.34, "volume": 171172.0}, {"date": "2024-10-03", "close": 1.345, "volume": 126846.0}, {"date": "2024-10-04", "close": 1.295, "volume": 144657.0}, {"date": "2024-10-07", "close": 1.3, "volume": 120863.0}, {"date": "2024-10-08", "close": 1.32, "volume": 143837.0}, {"date": "2024-10-09", "close": 1.33, "volume": 279541.0}, {"date": "2024-10-10", "close": 1.33, "volume": 308915.0}, {"date": "2024-10-11", "close": 1.33, "volume": 274245.0}, {"date": "2024-10-14", "close": 1.295, "volume": 234473.0}, {"date": "2024-10-15", "close": 1.34, "volume": 677191.0}, {"date": "2024-10-16", "close": 1.305, "volume": 301727.0}, {"date": "2024-10-17", "close": 1.315, "volume": 251829.0}, {"date": "2024-10-18", "close": 1.29, "volume": 173693.0}, {"date": "2024-10-21", "close": 1.29, "volume": 373051.0}, {"date": "2024-10-22", "close": 1.285, "volume": 701365.0}, {"date": "2024-10-23", "close": 1.3, "volume": 352771.0}, {"date": "2024-10-24", "close": 1.32, "volume": 190549.0}, {"date": "2024-10-25", "close": 1.33, "volume": 714121.0}, {"date": "2024-10-28", "close": 1.335, "volume": 117910.0}, {"date": "2024-10-29", "close": 1.32, "volume": 153253.0}, {"date": "2024-10-30", "close": 1.31, "volume": 31461.0}, {"date": "2024-10-31", "close": 1.32, "volume": 195884.0}, {"date": "2024-11-01", "close": 1.265, "volume": 149531.0}, {"date": "2024-11-04", "close": 1.265, "volume": 223426.0}, {"date": "2024-11-05", "close": 1.24, "volume": 116083.0}, {"date": "2024-11-06", "close": 1.28, "volume": 137287.0}, {"date": "2024-11-07", "close": 1.32, "volume": 273063.0}, {"date": "2024-11-08", "close": 1.26, "volume": 82113.0}, {"date": "2024-11-11", "close": 1.29, "volume": 273918.0}, {"date": "2024-11-12", "close": 1.335, "volume": 165698.0}, {"date": "2024-11-13", "close": 1.295, "volume": 68054.0}, {"date": "2024-11-14", "close": 1.3, "volume": 120083.0}, {"date": "2024-11-15", "close": 1.3, "volume": 39803.0}, {"date": "2024-11-18", "close": 1.265, "volume": 64016.0}, {"date": "2024-11-19", "close": 1.3, "volume": 89011.0}, {"date": "2024-11-20", "close": 1.265, "volume": 69483.0}, {"date": "2024-11-21", "close": 1.25, "volume": 158490.0}, {"date": "2024-11-22", "close": 1.32, "volume": 426059.0}, {"date": "2024-11-25", "close": 1.29, "volume": 279505.0}, {"date": "2024-11-26", "close": 1.305, "volume": 403481.0}, {"date": "2024-11-27", "close": 1.3, "volume": 71197.0}, {"date": "2024-11-28", "close": 1.3, "volume": 276809.0}, {"date": "2024-11-29", "close": 1.37, "volume": 264884.0}, {"date": "2024-12-02", "close": 1.45, "volume": 390690.0}, {"date": "2024-12-03", "close": 1.415, "volume": 245868.0}, {"date": "2024-12-04", "close": 1.5, "volume": 386697.0}, {"date": "2024-12-05", "close": 1.535, "volume": 291263.0}, {"date": "2024-12-06", "close": 1.55, "volume": 262468.0}, {"date": "2024-12-09", "close": 1.58, "volume": 306524.0}, {"date": "2024-12-10", "close": 1.565, "volume": 362591.0}, {"date": "2024-12-11", "close": 1.565, "volume": 118031.0}, {"date": "2024-12-12", "close": 1.54, "volume": 47057.0}, {"date": "2024-12-13", "close": 1.54, "volume": 161812.0}, {"date": "2024-12-16", "close": 1.55, "volume": 63218.0}, {"date": "2024-12-17", "close": 1.505, "volume": 208412.0}, {"date": "2024-12-18", "close": 1.64, "volume": 463073.0}, {"date": "2024-12-19", "close": 1.56, "volume": 174891.0}, {"date": "2024-12-20", "close": 1.45, "volume": 210848.0}, {"date": "2024-12-23", "close": 1.5, "volume": 101536.0}, {"date": "2024-12-24", "close": 1.5, "volume": 119500.0}, {"date": "2024-12-27", "close": 1.495, "volume": 41751.0}, {"date": "2024-12-30", "close": 1.505, "volume": 132207.0}, {"date": "2024-12-31", "close": 1.49, "volume": 51697.0}, {"date": "2025-01-02", "close": 1.47, "volume": 83841.0}, {"date": "2025-01-03", "close": 1.45, "volume": 63257.0}, {"date": "2025-01-06", "close": 1.45, "volume": 95351.0}, {"date": "2025-01-07", "close": 1.395, "volume": 233569.0}, {"date": "2025-01-08", "close": 1.38, "volume": 87082.0}, {"date": "2025-01-09", "close": 1.32, "volume": 283211.0}, {"date": "2025-01-10", "close": 1.33, "volume": 183202.0}, {"date": "2025-01-13", "close": 1.25, "volume": 292256.0}, {"date": "2025-01-14", "close": 1.24, "volume": 256374.0}, {"date": "2025-01-15", "close": 1.325, "volume": 152113.0}, {"date": "2025-01-16", "close": 1.36, "volume": 123190.0}, {"date": "2025-01-17", "close": 1.335, "volume": 114039.0}, {"date": "2025-01-20", "close": 1.305, "volume": 58036.0}, {"date": "2025-01-21", "close": 1.3, "volume": 81091.0}, {"date": "2025-01-22", "close": 1.305, "volume": 208729.0}, {"date": "2025-01-23", "close": 1.35, "volume": 89290.0}, {"date": "2025-01-24", "close": 1.31, "volume": 335583.0}, {"date": "2025-01-28", "close": 1.3, "volume": 177579.0}, {"date": "2025-01-29", "close": 1.3, "volume": 123356.0}, {"date": "2025-01-30", "close": 1.285, "volume": 139037.0}, {"date": "2025-01-31", "close": 1.285, "volume": 808135.0}, {"date": "2025-02-03", "close": 1.295, "volume": 152625.0}, {"date": "2025-02-04", "close": 1.32, "volume": 180127.0}, {"date": "2025-02-05", "close": 1.33, "volume": 142813.0}, {"date": "2025-02-06", "close": 1.305, "volume": 64821.0}, {"date": "2025-02-07", "close": 1.355, "volume": 113509.0}, {"date": "2025-02-10", "close": 1.33, "volume": 69664.0}, {"date": "2025-02-11", "close": 1.315, "volume": 17964.0}, {"date": "2025-02-12", "close": 1.315, "volume": 17140.0}, {"date": "2025-02-13", "close": 1.37, "volume": 27696.0}, {"date": "2025-02-14", "close": 1.355, "volume": 104901.0}, {"date": "2025-02-17", "close": 1.29, "volume": 637155.0}, {"date": "2025-02-18", "close": 1.34, "volume": 209762.0}, {"date": "2025-02-19", "close": 1.38, "volume": 173734.0}, {"date": "2025-02-20", "close": 1.37, "volume": 57051.0}, {"date": "2025-02-21", "close": 1.37, "volume": 60521.0}, {"date": "2025-02-24", "close": 1.36, "volume": 77556.0}, {"date": "2025-02-25", "close": 1.46, "volume": 340437.0}, {"date": "2025-02-26", "close": 1.44, "volume": 248758.0}, {"date": "2025-02-27", "close": 1.4, "volume": 302615.0}, {"date": "2025-02-28", "close": 1.41, "volume": 153543.0}, {"date": "2025-03-03", "close": 1.495, "volume": 197037.0}, {"date": "2025-03-04", "close": 1.37, "volume": 152544.0}, {"date": "2025-03-05", "close": 1.32, "volume": 152394.0}, {"date": "2025-03-06", "close": 1.33, "volume": 72065.0}, {"date": "2025-03-07", "close": 1.34, "volume": 83838.0}, {"date": "2025-03-10", "close": 1.34, "volume": 72669.0}, {"date": "2025-03-11", "close": 1.3, "volume": 268304.0}, {"date": "2025-03-12", "close": 1.305, "volume": 111138.0}, {"date": "2025-03-13", "close": 1.3, "volume": 88718.0}, {"date": "2025-03-14", "close": 1.34, "volume": 64460.0}, {"date": "2025-03-17", "close": 1.33, "volume": 167041.0}, {"date": "2025-03-18", "close": 1.38, "volume": 143256.0}, {"date": "2025-03-19", "close": 1.32, "volume": 102969.0}, {"date": "2025-03-20", "close": 1.35, "volume": 15768.0}, {"date": "2025-03-21", "close": 1.33, "volume": 146309.0}, {"date": "2025-03-24", "close": 1.33, "volume": 141206.0}, {"date": "2025-03-25", "close": 1.385, "volume": 574663.0}, {"date": "2025-03-26", "close": 1.39, "volume": 275240.0}, {"date": "2025-03-27", "close": 1.42, "volume": 108454.0}, {"date": "2025-03-28", "close": 1.4, "volume": 123295.0}, {"date": "2025-03-31", "close": 1.44, "volume": 145236.0}, {"date": "2025-04-01", "close": 1.4, "volume": 61568.0}, {"date": "2025-04-02", "close": 1.415, "volume": 61371.0}, {"date": "2025-04-03", "close": 1.425, "volume": 246301.0}, {"date": "2025-04-04", "close": 1.43, "volume": 279990.0}, {"date": "2025-04-07", "close": 1.31, "volume": 887138.0}, {"date": "2025-04-08", "close": 1.365, "volume": 145921.0}, {"date": "2025-04-09", "close": 1.43, "volume": 336036.0}, {"date": "2025-04-10", "close": 1.405, "volume": 174251.0}, {"date": "2025-04-11", "close": 1.435, "volume": 224288.0}, {"date": "2025-04-14", "close": 1.44, "volume": 138201.0}, {"date": "2025-04-15", "close": 1.47, "volume": 159590.0}, {"date": "2025-04-16", "close": 1.5, "volume": 245229.0}, {"date": "2025-04-17", "close": 1.47, "volume": 361456.0}, {"date": "2025-04-22", "close": 1.53, "volume": 184384.0}, {"date": "2025-04-23", "close": 1.6, "volume": 178548.0}, {"date": "2025-04-24", "close": 1.59, "volume": 170566.0}, {"date": "2025-04-28", "close": 1.62, "volume": 368490.0}, {"date": "2025-04-29", "close": 1.555, "volume": 181844.0}, {"date": "2025-04-30", "close": 1.615, "volume": 295201.0}, {"date": "2025-05-01", "close": 1.66, "volume": 867190.0}, {"date": "2025-05-02", "close": 1.735, "volume": 456414.0}, {"date": "2025-05-05", "close": 1.71, "volume": 733498.0}, {"date": "2025-05-06", "close": 1.705, "volume": 459953.0}, {"date": "2025-05-07", "close": 1.7, "volume": 441016.0}, {"date": "2025-05-08", "close": 1.7, "volume": 444500.0}, {"date": "2025-05-09", "close": 1.69, "volume": 121866.0}, {"date": "2025-05-12", "close": 1.675, "volume": 303346.0}, {"date": "2025-05-13", "close": 1.725, "volume": 233687.0}, {"date": "2025-05-14", "close": 1.715, "volume": 209434.0}, {"date": "2025-05-15", "close": 1.685, "volume": 371869.0}, {"date": "2025-05-16", "close": 1.695, "volume": 232341.0}, {"date": "2025-05-19", "close": 1.7, "volume": 379583.0}, {"date": "2025-05-20", "close": 1.695, "volume": 398624.0}, {"date": "2025-05-21", "close": 1.695, "volume": 840135.0}, {"date": "2025-05-22", "close": 1.69, "volume": 77126.0}, {"date": "2025-05-23", "close": 1.68, "volume": 540791.0}, {"date": "2025-05-26", "close": 1.66, "volume": 643177.0}, {"date": "2025-05-27", "close": 1.685, "volume": 268277.0}, {"date": "2025-05-28", "close": 1.67, "volume": 855210.0}, {"date": "2025-05-29", "close": 1.655, "volume": 158376.0}, {"date": "2025-05-30", "close": 1.645, "volume": 206231.0}, {"date": "2025-06-02", "close": 1.675, "volume": 247125.0}, {"date": "2025-06-03", "close": 1.685, "volume": 706698.0}, {"date": "2025-06-04", "close": 1.68, "volume": 727398.0}, {"date": "2025-06-05", "close": 1.655, "volume": 193507.0}, {"date": "2025-06-06", "close": 1.605, "volume": 231732.0}, {"date": "2025-06-10", "close": 1.635, "volume": 191288.0}, {"date": "2025-06-11", "close": 1.625, "volume": 382388.0}, {"date": "2025-06-12", "close": 1.605, "volume": 162255.0}, {"date": "2025-06-13", "close": 1.6, "volume": 360971.0}, {"date": "2025-06-16", "close": 1.62, "volume": 638387.0}, {"date": "2025-06-17", "close": 1.64, "volume": 310362.0}, {"date": "2025-06-18", "close": 1.6, "volume": 251041.0}, {"date": "2025-06-19", "close": 1.605, "volume": 409412.0}, {"date": "2025-06-20", "close": 1.63, "volume": 647351.0}, {"date": "2025-06-23", "close": 1.62, "volume": 145529.0}, {"date": "2025-06-24", "close": 1.675, "volume": 350322.0}, {"date": "2025-06-25", "close": 1.645, "volume": 628439.0}, {"date": "2025-06-26", "close": 1.665, "volume": 304455.0}, {"date": "2025-06-27", "close": 1.68, "volume": 438822.0}, {"date": "2025-06-30", "close": 1.675, "volume": 277599.0}, {"date": "2025-07-01", "close": 1.625, "volume": 197118.0}, {"date": "2025-07-02", "close": 1.67, "volume": 174627.0}, {"date": "2025-07-03", "close": 1.665, "volume": 100903.0}, {"date": "2025-07-04", "close": 1.65, "volume": 46203.0}, {"date": "2025-07-07", "close": 1.63, "volume": 97730.0}, {"date": "2025-07-08", "close": 1.695, "volume": 187647.0}, {"date": "2025-07-09", "close": 1.67, "volume": 115635.0}, {"date": "2025-07-10", "close": 1.625, "volume": 125957.0}, {"date": "2025-07-11", "close": 1.635, "volume": 161182.0}, {"date": "2025-07-14", "close": 1.615, "volume": 77410.0}, {"date": "2025-07-15", "close": 1.655, "volume": 98615.0}, {"date": "2025-07-16", "close": 1.63, "volume": 23269.0}, {"date": "2025-07-17", "close": 1.64, "volume": 138521.0}, {"date": "2025-07-18", "close": 1.615, "volume": 63855.0}, {"date": "2025-07-21", "close": 1.535, "volume": 207965.0}, {"date": "2025-07-22", "close": 1.595, "volume": 77010.0}, {"date": "2025-07-23", "close": 1.58, "volume": 223757.0}, {"date": "2025-07-24", "close": 1.54, "volume": 154131.0}, {"date": "2025-07-25", "close": 1.585, "volume": 223734.0}, {"date": "2025-07-28", "close": 1.585, "volume": 195523.0}, {"date": "2025-07-29", "close": 1.605, "volume": 185849.0}, {"date": "2025-07-30", "close": 1.6, "volume": 150680.0}, {"date": "2025-07-31", "close": 1.6, "volume": 53875.0}, {"date": "2025-08-01", "close": 1.595, "volume": 39641.0}, {"date": "2025-08-04", "close": 1.6, "volume": 73237.0}, {"date": "2025-08-05", "close": 1.6, "volume": 110311.0}, {"date": "2025-08-06", "close": 1.62, "volume": 60155.0}, {"date": "2025-08-07", "close": 1.59, "volume": 189753.0}, {"date": "2025-08-08", "close": 1.555, "volume": 157910.0}, {"date": "2025-08-11", "close": 1.625, "volume": 244487.0}, {"date": "2025-08-12", "close": 1.61, "volume": 110478.0}, {"date": "2025-08-13", "close": 1.625, "volume": 62895.0}, {"date": "2025-08-14", "close": 1.63, "volume": 112217.0}, {"date": "2025-08-15", "close": 1.66, "volume": 69296.0}, {"date": "2025-08-18", "close": 1.67, "volume": 188179.0}, {"date": "2025-08-19", "close": 1.64, "volume": 246948.0}, {"date": "2025-08-20", "close": 1.63, "volume": 21550.0}, {"date": "2025-08-21", "close": 1.63, "volume": 52207.0}, {"date": "2025-08-22", "close": 1.68, "volume": 147423.0}, {"date": "2025-08-25", "close": 1.67, "volume": 196597.0}, {"date": "2025-08-26", "close": 1.665, "volume": 211288.0}, {"date": "2025-08-27", "close": 1.68, "volume": 67541.0}, {"date": "2025-08-28", "close": 1.77, "volume": 796872.0}, {"date": "2025-08-29", "close": 1.765, "volume": 522056.0}, {"date": "2025-09-01", "close": 1.695, "volume": 494770.0}, {"date": "2025-09-02", "close": 1.725, "volume": 464431.0}, {"date": "2025-09-03", "close": 1.59, "volume": 425260.0}, {"date": "2025-09-04", "close": 1.555, "volume": 163593.0}, {"date": "2025-09-05", "close": 1.61, "volume": 64984.0}, {"date": "2025-09-08", "close": 1.65, "volume": 210325.0}, {"date": "2025-09-09", "close": 1.625, "volume": 308823.0}, {"date": "2025-09-10", "close": 1.64, "volume": 201516.0}, {"date": "2025-09-11", "close": 1.56, "volume": 1385962.0}, {"date": "2025-09-12", "close": 1.57, "volume": 289676.0}, {"date": "2025-09-15", "close": 1.57, "volume": 201209.0}, {"date": "2025-09-16", "close": 1.62, "volume": 207594.0}, {"date": "2025-09-17", "close": 1.61, "volume": 100834.0}, {"date": "2025-09-18", "close": 1.6, "volume": 212416.0}, {"date": "2025-09-19", "close": 1.585, "volume": 455842.0}, {"date": "2025-09-22", "close": 1.61, "volume": 190108.0}, {"date": "2025-09-23", "close": 1.61, "volume": 307657.0}, {"date": "2025-09-24", "close": 1.625, "volume": 80486.0}, {"date": "2025-09-25", "close": 1.615, "volume": 266952.0}, {"date": "2025-09-26", "close": 1.6, "volume": 403974.0}, {"date": "2025-09-29", "close": 1.61, "volume": 211386.0}, {"date": "2025-09-30", "close": 1.595, "volume": 171034.0}, {"date": "2025-10-01", "close": 1.59, "volume": 124541.0}, {"date": "2025-10-02", "close": 1.6, "volume": 94833.0}, {"date": "2025-10-03", "close": 1.61, "volume": 155387.0}, {"date": "2025-10-06", "close": 1.59, "volume": 355618.0}, {"date": "2025-10-07", "close": 1.61, "volume": 342130.0}, {"date": "2025-10-08", "close": 1.605, "volume": 468435.0}, {"date": "2025-10-09", "close": 1.535, "volume": 558646.0}, {"date": "2025-10-10", "close": 1.515, "volume": 201800.0}, {"date": "2025-10-13", "close": 1.495, "volume": 1396499.0}, {"date": "2025-10-14", "close": 1.535, "volume": 389456.0}, {"date": "2025-10-15", "close": 1.515, "volume": 212956.0}, {"date": "2025-10-16", "close": 1.55, "volume": 167497.0}, {"date": "2025-10-17", "close": 1.545, "volume": 337591.0}, {"date": "2025-10-20", "close": 1.55, "volume": 360340.0}, {"date": "2025-10-21", "close": 1.585, "volume": 324260.0}, {"date": "2025-10-22", "close": 1.58, "volume": 266441.0}, {"date": "2025-10-23", "close": 1.565, "volume": 162050.0}, {"date": "2025-10-24", "close": 1.53, "volume": 145823.0}, {"date": "2025-10-27", "close": 1.58, "volume": 473976.0}, {"date": "2025-10-28", "close": 1.605, "volume": 372368.0}, {"date": "2025-10-29", "close": 1.585, "volume": 245684.0}, {"date": "2025-10-30", "close": 1.575, "volume": 136636.0}, {"date": "2025-10-31", "close": 1.565, "volume": 108080.0}, {"date": "2025-11-03", "close": 1.565, "volume": 39902.0}, {"date": "2025-11-04", "close": 1.57, "volume": 61305.0}, {"date": "2025-11-05", "close": 1.55, "volume": 110500.0}, {"date": "2025-11-06", "close": 1.54, "volume": 101277.0}, {"date": "2025-11-07", "close": 1.56, "volume": 120506.0}, {"date": "2025-11-10", "close": 1.615, "volume": 218629.0}, {"date": "2025-11-11", "close": 1.595, "volume": 182916.0}, {"date": "2025-11-12", "close": 1.62, "volume": 101675.0}, {"date": "2025-11-13", "close": 1.635, "volume": 208316.0}, {"date": "2025-11-14", "close": 1.6, "volume": 135923.0}, {"date": "2025-11-17", "close": 1.64, "volume": 283619.0}, {"date": "2025-11-18", "close": 1.645, "volume": 201237.0}, {"date": "2025-11-19", "close": 1.65, "volume": 121676.0}, {"date": "2025-11-20", "close": 1.67, "volume": 196884.0}, {"date": "2025-11-21", "close": 1.635, "volume": 269853.0}, {"date": "2025-11-24", "close": 1.655, "volume": 88789.0}, {"date": "2025-11-25", "close": 1.74, "volume": 522080.0}, {"date": "2025-11-26", "close": 1.77, "volume": 294153.0}, {"date": "2025-11-27", "close": 1.755, "volume": 213421.0}, {"date": "2025-11-28", "close": 1.775, "volume": 93572.0}, {"date": "2025-12-01", "close": 1.75, "volume": 102164.0}, {"date": "2025-12-02", "close": 1.775, "volume": 122330.0}, {"date": "2025-12-03", "close": 1.77, "volume": 61560.0}, {"date": "2025-12-04", "close": 1.74, "volume": 179160.0}, {"date": "2025-12-05", "close": 1.735, "volume": 23815.0}, {"date": "2025-12-08", "close": 1.73, "volume": 102170.0}, {"date": "2025-12-09", "close": 1.73, "volume": 159628.0}, {"date": "2025-12-10", "close": 1.79, "volume": 142960.0}, {"date": "2025-12-11", "close": 1.77, "volume": 215154.0}, {"date": "2025-12-12", "close": 1.735, "volume": 133568.0}, {"date": "2025-12-15", "close": 1.7, "volume": 116886.0}, {"date": "2025-12-16", "close": 1.7, "volume": 156960.0}, {"date": "2025-12-17", "close": 1.71, "volume": 136488.0}, {"date": "2025-12-18", "close": 1.725, "volume": 135689.0}, {"date": "2025-12-19", "close": 1.75, "volume": 90058.0}, {"date": "2025-12-22", "close": 1.8, "volume": 169011.0}, {"date": "2025-12-23", "close": 1.785, "volume": 96874.0}, {"date": "2025-12-24", "close": 1.76, "volume": 13687.0}, {"date": "2025-12-29", "close": 1.75, "volume": 48591.0}, {"date": "2025-12-30", "close": 1.79, "volume": 87353.0}, {"date": "2025-12-31", "close": 1.74, "volume": 51469.0}, {"date": "2026-01-02", "close": 1.76, "volume": 33979.0}, {"date": "2026-01-05", "close": 1.74, "volume": 61078.0}, {"date": "2026-01-06", "close": 1.78, "volume": 47137.0}, {"date": "2026-01-07", "close": 1.815, "volume": 89999.0}, {"date": "2026-01-08", "close": 1.84, "volume": 85158.0}, {"date": "2026-01-09", "close": 1.84, "volume": 46715.0}, {"date": "2026-01-12", "close": 1.855, "volume": 55349.0}, {"date": "2026-01-13", "close": 1.925, "volume": 105747.0}, {"date": "2026-01-14", "close": 1.915, "volume": 133173.0}, {"date": "2026-01-15", "close": 1.895, "volume": 94928.0}, {"date": "2026-01-16", "close": 1.875, "volume": 35807.0}, {"date": "2026-01-19", "close": 1.87, "volume": 129234.0}, {"date": "2026-01-20", "close": 1.84, "volume": 64156.0}, {"date": "2026-01-21", "close": 1.92, "volume": 106235.0}, {"date": "2026-01-22", "close": 1.885, "volume": 90032.0}, {"date": "2026-01-23", "close": 1.96, "volume": 183067.0}, {"date": "2026-01-27", "close": 1.93, "volume": 171900.0}, {"date": "2026-01-28", "close": 1.88, "volume": 101405.0}, {"date": "2026-01-29", "close": 1.9, "volume": 49519.0}, {"date": "2026-01-30", "close": 1.86, "volume": 55162.0}, {"date": "2026-02-02", "close": 1.85, "volume": 36069.0}, {"date": "2026-02-03", "close": 1.87, "volume": 47400.0}, {"date": "2026-02-04", "close": 1.875, "volume": 74767.0}, {"date": "2026-02-05", "close": 1.78, "volume": 141308.0}, {"date": "2026-02-06", "close": 1.815, "volume": 116786.0}, {"date": "2026-02-09", "close": 1.835, "volume": 221156.0}, {"date": "2026-02-10", "close": 1.82, "volume": 66537.0}, {"date": "2026-02-11", "close": 1.82, "volume": 27494.0}, {"date": "2026-02-12", "close": 1.795, "volume": 71349.0}, {"date": "2026-02-13", "close": 1.67, "volume": 348758.0}, {"date": "2026-02-16", "close": 1.77, "volume": 169614.0}, {"date": "2026-02-17", "close": 1.76, "volume": 157376.0}, {"date": "2026-02-18", "close": 1.875, "volume": 252751.0}, {"date": "2026-02-19", "close": 1.855, "volume": 105776.0}, {"date": "2026-02-20", "close": 1.82, "volume": 144598.0}, {"date": "2026-02-23", "close": 1.855, "volume": 86150.0}, {"date": "2026-02-24", "close": 1.83, "volume": 62567.0}, {"date": "2026-02-25", "close": 1.8, "volume": 112392.0}, {"date": "2026-02-26", "close": 1.855, "volume": 105894.0}, {"date": "2026-02-27", "close": 1.865, "volume": 80692.0}, {"date": "2026-03-02", "close": 1.87, "volume": 43071.0}, {"date": "2026-03-03", "close": 1.865, "volume": 133921.0}, {"date": "2026-03-04", "close": 1.7, "volume": 144685.0}, {"date": "2026-03-05", "close": 1.675, "volume": 112477.0}, {"date": "2026-03-06", "close": 1.64, "volume": 142245.0}, {"date": "2026-03-09", "close": 1.59, "volume": 186407.0}, {"date": "2026-03-10", "close": 1.62, "volume": 109204.0}, {"date": "2026-03-11", "close": 1.62, "volume": 36581.0}, {"date": "2026-03-12", "close": 1.605, "volume": 62248.0}, {"date": "2026-03-13", "close": 1.58, "volume": 325236.0}, {"date": "2026-03-16", "close": 1.57, "volume": 118152.0}, {"date": "2026-03-17", "close": 1.52, "volume": 108581.0}, {"date": "2026-03-18", "close": 1.56, "volume": 98323.0}, {"date": "2026-03-19", "close": 1.54, "volume": 115415.0}, {"date": "2026-03-20", "close": 1.565, "volume": 157643.0}, {"date": "2026-03-23", "close": 1.54, "volume": 64892.0}, {"date": "2026-03-24", "close": 1.555, "volume": 13619.0}, {"date": "2026-03-25", "close": 1.66, "volume": 75366.0}, {"date": "2026-03-26", "close": 1.62, "volume": 98681.0}, {"date": "2026-03-27", "close": 1.61, "volume": 28630.0}, {"date": "2026-03-30", "close": 1.575, "volume": 44902.0}, {"date": "2026-03-31", "close": 1.56, "volume": 65720.0}, {"date": "2026-04-01", "close": 1.59, "volume": 40463.0}, {"date": "2026-04-02", "close": 1.59, "volume": 84116.0}, {"date": "2026-04-07", "close": 1.58, "volume": 300279.0}, {"date": "2026-04-08", "close": 1.61, "volume": 175475.0}, {"date": "2026-04-09", "close": 1.6, "volume": 65501.0}, {"date": "2026-04-10", "close": 1.625, "volume": 66967.0}, {"date": "2026-04-13", "close": 1.58, "volume": 126775.0}, {"date": "2026-04-14", "close": 1.6, "volume": 65696.0}, {"date": "2026-04-15", "close": 1.615, "volume": 76566.0}, {"date": "2026-04-16", "close": 1.595, "volume": 138786.0}, {"date": "2026-04-17", "close": 1.585, "volume": 36172.0}, {"date": "2026-04-20", "close": 1.595, "volume": 74663.0}, {"date": "2026-04-21", "close": 1.6, "volume": 44601.0}, {"date": "2026-04-22", "close": 1.55, "volume": 154058.0}, {"date": "2026-04-23", "close": 1.59, "volume": 29378.0}, {"date": "2026-04-24", "close": 1.57, "volume": 64828.0}, {"date": "2026-04-27", "close": 1.62, "volume": 229120.0}, {"date": "2026-04-28", "close": 1.6, "volume": 195823.0}, {"date": "2026-04-29", "close": 1.6, "volume": 264542.0}, {"date": "2026-04-30", "close": 1.58, "volume": 36051.0}, {"date": "2026-05-01", "close": 1.57, "volume": 101939.0}, {"date": "2026-05-04", "close": 1.56, "volume": 96860.0}, {"date": "2026-05-05", "close": 1.55, "volume": 197309.0}, {"date": "2026-05-06", "close": 1.53, "volume": 116767.0}, {"date": "2026-05-07", "close": 1.53, "volume": 10992.0}, {"date": "2026-05-08", "close": 1.515, "volume": 56448.0}, {"date": "2026-05-11", "close": 1.505, "volume": 101520.0}, {"date": "2026-05-12", "close": 1.52, "volume": 77474.0}, {"date": "2026-05-13", "close": 1.495, "volume": 210962.0}, {"date": "2026-05-14", "close": 1.49, "volume": 69521.0}, {"date": "2026-05-15", "close": 1.495, "volume": 177881.0}, {"date": "2026-05-18", "close": 1.46, "volume": 100474.0}, {"date": "2026-05-19", "close": 1.46, "volume": 48588.0}, {"date": "2026-05-20", "close": 1.46, "volume": 57418.0}, {"date": "2026-05-21", "close": 1.41, "volume": 382222.0}, {"date": "2026-05-22", "close": 1.4, "volume": 120790.0}, {"date": "2026-05-25", "close": 1.45, "volume": 284142.0}, {"date": "2026-05-26", "close": 1.42, "volume": 268739.0}, {"date": "2026-05-27", "close": 1.43, "volume": 82569.0}, {"date": "2026-05-28", "close": 1.48, "volume": 336765.0}, {"date": "2026-05-29", "close": 1.45, "volume": 149188.0}, {"date": "2026-06-01", "close": 1.47, "volume": 104358.0}, {"date": "2026-06-02", "close": 1.44, "volume": 306978.0}, {"date": "2026-06-03", "close": 1.44, "volume": 61846.0}, {"date": "2026-06-04", "close": 1.425, "volume": 278193.0}, {"date": "2026-06-05", "close": 1.415, "volume": 198968.0}, {"date": "2026-06-09", "close": 1.4, "volume": 128348.0}, {"date": "2026-06-10", "close": 1.4, "volume": 1646402.0}, {"date": "2026-06-11", "close": 1.445, "volume": 211838.0}, {"date": "2026-06-12", "close": 1.47, "volume": 121606.0}, {"date": "2026-06-15", "close": 1.51, "volume": 243730.0}, {"date": "2026-06-16", "close": 1.485, "volume": 66709.0}, {"date": "2026-06-17", "close": 1.5, "volume": 168736.0}, {"date": "2026-06-18", "close": 1.5, "volume": 206377.0}, {"date": "2026-06-19", "close": 1.495, "volume": 422054.0}, {"date": "2026-06-22", "close": 1.535, "volume": 139177.0}, {"date": "2026-06-23", "close": 1.54, "volume": 138915.0}, {"date": "2026-06-24", "close": 1.505, "volume": 139158.0}, {"date": "2026-06-25", "close": 1.5, "volume": 92729.0}, {"date": "2026-06-26", "close": 1.52, "volume": 180339.0}, {"date": "2026-06-29", "close": 1.48, "volume": 529201.0}, {"date": "2026-06-30", "close": 1.48, "volume": 872065.0}, {"date": "2026-07-01", "close": 1.47, "volume": 140983.0}, {"date": "2026-07-02", "close": 1.48, "volume": 53100.0}, {"date": "2026-07-03", "close": 1.485, "volume": 45092.0}, {"date": "2026-07-06", "close": 1.53, "volume": 200525.0}, {"date": "2026-07-07", "close": 1.55, "volume": 49258.0}, {"date": "2026-07-08", "close": 1.57, "volume": 161331.0}, {"date": "2026-07-09", "close": 1.54, "volume": 63374.0}, {"date": "2026-07-10", "close": 1.58, "volume": 105791.0}, {"date": "2026-07-13", "close": 1.575, "volume": 40003.0}, {"date": "2026-07-14", "close": 1.585, "volume": 52500.0}, {"date": "2026-07-15", "close": 1.58, "volume": 168090.0}, {"date": "2026-07-16", "close": 1.6, "volume": 73141.0}, {"date": "2026-07-17", "close": 1.6, "volume": 75891.0}, {"date": "2026-07-20", "close": 1.61, "volume": 44083.0}, {"date": "2026-07-21", "close": 1.575, "volume": 99852.0}, {"date": "2026-07-22", "close": 1.54, "volume": 80539.0}, {"date": "2026-07-23", "close": 1.535, "volume": 22007.0}, {"date": "2026-07-24", "close": 1.535, "volume": 100695.0}, {"date": "2026-07-27", "close": 1.55, "volume": 81516.0}, {"date": "2026-07-28", "close": 1.56, "volume": 79338.0}, {"date": "2026-07-29", "close": 1.595, "volume": 113831.0}, {"date": "2026-07-30", "close": 1.56, "volume": 104410.0}, {"date": "2026-07-31", "close": 1.565, "volume": 55323.0}, {"date": "2026-08-03", "close": 1.61, "volume": 134393.0}, {"date": "2026-08-04", "close": 1.59, "volume": 115727.0}, {"date": "2026-08-05", "close": 1.59, "volume": 45394.0}, {"date": "2026-08-06", "close": 1.585, "volume": 24642.0}, {"date": "2026-08-07", "close": 1.605, "volume": 95982.0}, {"date": "2026-08-10", "close": 1.6, "volume": 92445.0}, {"date": "2026-08-11", "close": 1.57, "volume": 123074.0}, {"date": "2026-08-12", "close": 1.59, "volume": 75995.0}, {"date": "2026-08-13", "close": 1.57, "volume": 28246.0}, {"date": "2026-08-14", "close": 1.585, "volume": 42577.0}, {"date": "2026-08-17", "close": 1.59, "volume": 188817.0}, {"date": "2026-08-18", "close": 1.595, "volume": 217286.0}, {"date": "2026-08-19", "close": 1.72, "volume": 485060.0}, {"date": "2026-08-20", "close": 1.74, "volume": 187480.0}, {"date": "2026-08-21", "close": 1.74, "volume": 140712.0}, {"date": "2026-08-24", "close": 1.715, "volume": 138760.0}, {"date": "2026-08-25", "close": 1.74, "volume": 105262.0}, {"date": "2026-08-26", "close": 1.7, "volume": 179588.0}, {"date": "2026-08-27", "close": 1.68, "volume": 194219.0}, {"date": "2026-08-28", "close": 1.69, "volume": 221954.0}, {"date": "2026-08-31", "close": 1.67, "volume": 182976.0}, {"date": "2026-09-01", "close": 1.7, "volume": 198654.0}, {"date": "2026-09-02", "close": 1.605, "volume": 124214.0}, {"date": "2026-09-03", "close": 1.605, "volume": 55673.0}, {"date": "2026-09-04", "close": 1.61, "volume": 96735.0}, {"date": "2026-09-07", "close": 1.585, "volume": 72380.0}], "refreshing": true}