{"ticker": "WBT", "overview": {"name": "Weebit Nano Ltd", "country": "Australia", "industry": "Semiconductors & Semiconductor Equipment"}, "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": "WBT", "has_prices": true, "as_of": "2026-09-18", "last": 3.34, "prev_close": 3.26, "change": 0.08000000000000007, "change_pct": 0.024539877300613522, "session_volume": 10258945.0, "vwap_5": 3.24638461887259, "vwap_20": 3.4667454579152213, "vwap_60": 4.689397903487214, "vwap_250": 5.11463609054689, "high_52w": 8.61, "low_52w": 3.02, "avg_volume_20": 2123966.85, "sessions": 400, "market_cap": {"value": 784825068.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141279", "src": "ASX", "ticker": "WBT", "cik": "", "company": "Weebit Nano Ltd", "company_raw": "Weebit Nano Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WBT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141279", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "ASX-03121739", "src": "ASX", "ticker": "WBT", "cik": "", "company": "Weebit Nano Ltd", "company_raw": "Weebit Nano Ltd", "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": "Substantial-holder notice lands on WBT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121739", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130549}, {"id": "ASXSH-03117698", "src": "ASX", "ticker": "WBT", "cik": "", "company": "Weebit Nano Ltd", "company_raw": "Weebit Nano Ltd", "who": "Meitav Investment House Ltd (\"Meitav\") and the entities listed in Annexure A", "who_key": "MEITAV INVESTMENT HOUSE LTD (\"Meitav\") and the entities listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: MEITAV INVESTMENT HOUSE LTD (\"Meitav\") and the entities listed in Annexure A lifts WBT 5.37% to 6.93%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117698", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140629}, {"id": "ASX3Y-03108638-2", "src": "ASX", "ticker": "WBT", "cik": "", "company": "Weebit Nano Ltd", "company_raw": "Weebit Nano Ltd", "who": "Naomi Simson", "who_key": "Naomi Simson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Naomi Simson lodges a filing in WBT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108638", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182389}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "MEITAV INVESTMENT HOUSE LTD ("Meitav"", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.93, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117698-3A698157", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NAOMI SIMSON", "notice_type": "3Y", "direct_shares": 69334.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108638-3A696774", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Krongold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-15", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Atiq Raza", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-08", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-08", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-04", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Krongold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coby Hanoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Perlmutter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fred Bart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Atiq Raza", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Atiq Raza", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coby Hanoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Perlmutter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fred Bart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coby Hanoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-12", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-12", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fred Bart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-02", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Coby Hanoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-02", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley Krongold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-02", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yoav Nissan-Cohen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-02", "source_url": "https://www.marketindex.com.au/asx/wbt", "needs_ocr": 0}], "directors": [{"name": "correction", "first_seen": "2026-01-06", "last_seen": "2026-07-07", "status": "current", "notices": 2}, {"name": "NAOMI SIMSON", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "Kbs", "first_seen": "2017-10-05", "last_seen": "2017-11-30", "status": "past", "notices": 3}, {"name": "Ync", "first_seen": "2018-02-21", "last_seen": "2018-02-21", "status": "past", "notices": 1}, {"name": "Yossi Keret", "first_seen": "2019-10-02", "last_seen": "2019-10-02", "status": "past", "notices": 1}, {"name": "Atiq Raza", "first_seen": "2019-07-01", "last_seen": "2020-08-05", "status": "past", "notices": 3}, {"name": "Fred Bart", "first_seen": "2018-12-23", "last_seen": "2020-12-24", "status": "past", "notices": 4}, {"name": "David Perlmutter", "first_seen": "2018-12-23", "last_seen": "2020-12-24", "status": "past", "notices": 4}, {"name": "Coby Hanoch", "first_seen": "2018-12-23", "last_seen": "2020-12-24", "status": "past", "notices": 5}, {"name": "Yoav Nissan-Cohen", "first_seen": "2018-12-23", "last_seen": "2021-02-08", "status": "past", "notices": 7}, {"name": "S. Atiq Raza", "first_seen": "2020-12-24", "last_seen": "2021-02-08", "status": "past", "notices": 2}, {"name": "Ashley Krongold", "first_seen": "2018-12-23", "last_seen": "2021-02-15", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - WBT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156478-3A705554"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Directors' Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154983-3A705295"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152231-3A704797"}, {"date": "2026-10-19", "form": "Other", "title": "Weebit Nano to host Meet the CEO webinar in Sydney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150424-3A704478"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Investor Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149826-3A704379"}], "performance": {"ticker": "WBT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-21", "close": 5.21959284, "volume": 22289.0}, {"date": "2010-12-22", "close": 5.21959284, "volume": 29169.0}, {"date": "2010-12-23", "close": 5.46814488, "volume": 15007.0}, {"date": "2010-12-24", "close": 5.46814488, "volume": 2494.0}, {"date": "2010-12-29", "close": 5.71669692, "volume": 9133.0}, {"date": "2010-12-30", "close": 6.08952498, "volume": 21364.0}, {"date": "2010-12-31", "close": 5.96524896, "volume": 9510.0}, {"date": "2011-01-04", "close": 5.96524896, "volume": 12498.0}, {"date": "2011-01-05", "close": 6.33807702, "volume": 6598.0}, {"date": "2011-01-06", "close": 6.8351811, "volume": 26232.0}, {"date": "2011-01-07", "close": 6.46235304, "volume": 7089.0}, {"date": "2011-01-10", "close": 6.33807702, "volume": 16527.0}, {"date": "2011-01-11", "close": 5.84097294, "volume": 29548.0}, {"date": "2011-01-12", "close": 5.84097294, "volume": 25742.0}, {"date": "2011-01-13", "close": 5.71669692, "volume": 9535.0}, {"date": "2011-01-14", "close": 6.71090508, "volume": 35262.0}, {"date": "2011-01-17", "close": 6.58662906, "volume": 18105.0}, {"date": "2011-01-19", "close": 5.84097294, "volume": 126891.0}, {"date": "2011-01-20", "close": 6.08952498, "volume": 42084.0}, {"date": "2011-01-21", "close": 6.213801, "volume": 15191.0}, {"date": "2011-01-24", "close": 6.213801, "volume": 5749.0}, {"date": "2011-01-25", "close": 6.08952498, "volume": 15329.0}, {"date": "2011-01-27", "close": 5.96524896, "volume": 1207.0}, {"date": "2011-01-28", "close": 5.96524896, "volume": 1207.0}, {"date": "2011-01-31", "close": 6.46235304, "volume": 138889.0}, {"date": "2011-02-01", "close": 6.58662906, "volume": 14455.0}, {"date": "2011-02-02", "close": 10.19063364, "volume": 220004.0}, {"date": "2011-02-03", "close": 8.32649334, "volume": 159893.0}, {"date": "2011-02-04", "close": 8.6993214, "volume": 63453.0}, {"date": "2011-02-07", "close": 10.31490966, "volume": 63283.0}, {"date": "2011-02-08", "close": 9.9420816, "volume": 42271.0}, {"date": "2011-02-09", "close": 9.81780558, "volume": 37907.0}, {"date": "2011-02-10", "close": 10.06635762, "volume": 15922.0}, {"date": "2011-02-11", "close": 9.56925354, "volume": 32055.0}, {"date": "2011-02-14", "close": 8.94787344, "volume": 41060.0}, {"date": "2011-02-15", "close": 8.57504538, "volume": 7036.0}, {"date": "2011-02-16", "close": 8.82359742, "volume": 12067.0}, {"date": "2011-02-17", "close": 8.82359742, "volume": 12225.0}, {"date": "2011-02-18", "close": 9.07214946, "volume": 9398.0}, {"date": "2011-02-21", "close": 10.19063364, "volume": 120048.0}, {"date": "2011-02-22", "close": 9.69352956, "volume": 27184.0}, {"date": "2011-02-23", "close": 9.56925354, "volume": 23606.0}, {"date": "2011-02-24", "close": 9.3207015, "volume": 15981.0}, {"date": "2011-02-25", "close": 9.19642548, "volume": 24584.0}, {"date": "2011-02-28", "close": 9.19642548, "volume": 9531.0}, {"date": "2011-03-01", "close": 9.9420816, "volume": 19669.0}, {"date": "2011-03-02", "close": 9.56925354, "volume": 19091.0}, {"date": "2011-03-03", "close": 9.56925354, "volume": 8653.0}, {"date": "2011-03-04", "close": 10.5634617, "volume": 31826.0}, {"date": "2011-03-07", "close": 10.81201374, "volume": 27606.0}, {"date": "2011-03-08", "close": 10.93628976, "volume": 6595.0}, {"date": "2011-03-09", "close": 11.30911782, "volume": 31851.0}, {"date": "2011-03-10", "close": 9.69352956, "volume": 52471.0}, {"date": "2011-03-11", "close": 9.56925354, "volume": 20133.0}, {"date": "2011-03-14", "close": 8.82359742, "volume": 15257.0}, {"date": "2011-03-15", "close": 7.4565612, "volume": 16297.0}, {"date": "2011-03-16", "close": 8.6993214, "volume": 23196.0}, {"date": "2011-03-17", "close": 8.20221732, "volume": 4453.0}, {"date": "2011-03-18", "close": 9.3207015, "volume": 6073.0}, {"date": "2011-03-21", "close": 9.44497752, "volume": 5696.0}, {"date": "2011-03-22", "close": 9.69352956, "volume": 5150.0}, {"date": "2011-03-23", "close": 9.81780558, "volume": 8217.0}, {"date": "2011-03-24", "close": 10.81201374, "volume": 12221.0}, {"date": "2011-03-25", "close": 9.9420816, "volume": 7098.0}, {"date": "2011-03-28", "close": 10.19063364, "volume": 6546.0}, {"date": "2011-03-29", "close": 9.81780558, "volume": 7446.0}, {"date": "2011-03-30", "close": 10.31490966, "volume": 4593.0}, {"date": "2011-03-31", "close": 9.69352956, "volume": 3553.0}, {"date": "2011-04-01", "close": 10.31490966, "volume": 2943.0}, {"date": "2011-04-04", "close": 9.9420816, "volume": 5106.0}, {"date": "2011-04-05", "close": 9.9420816, "volume": 4128.0}, {"date": "2011-04-06", "close": 8.45076936, "volume": 3830.0}, {"date": "2011-04-07", "close": 9.19642548, "volume": 1695.0}, {"date": "2011-04-08", "close": 9.19642548, "volume": 4078.0}, {"date": "2011-04-11", "close": 8.94787344, "volume": 2972.0}, {"date": "2011-04-12", "close": 8.6993214, "volume": 7141.0}, {"date": "2011-04-13", "close": 8.6993214, "volume": 1316.0}, {"date": "2011-04-14", "close": 8.6993214, "volume": 402.0}, {"date": "2011-04-15", "close": 8.94787344, "volume": 9173.0}, {"date": "2011-04-18", "close": 8.32649334, "volume": 3437.0}, {"date": "2011-04-19", "close": 7.95366528, "volume": 1569.0}, {"date": "2011-04-20", "close": 8.45076936, "volume": 3559.0}, {"date": "2011-04-21", "close": 8.20221732, "volume": 2421.0}, {"date": "2011-04-27", "close": 8.0779413, "volume": 3335.0}, {"date": "2011-04-28", "close": 7.95366528, "volume": 11084.0}, {"date": "2011-04-29", "close": 7.58083722, "volume": 3408.0}, {"date": "2011-05-02", "close": 6.95945712, "volume": 5685.0}, {"date": "2011-05-03", "close": 6.95945712, "volume": 353.0}, {"date": "2011-05-04", "close": 6.58662906, "volume": 2399.0}, {"date": "2011-05-05", "close": 7.95366528, "volume": 3360.0}, {"date": "2011-05-09", "close": 7.70511324, "volume": 186.0}, {"date": "2011-05-10", "close": 7.4565612, "volume": 619.0}, {"date": "2011-05-11", "close": 7.08373314, "volume": 1054.0}, {"date": "2011-05-13", "close": 6.58662906, "volume": 1690.0}, {"date": "2011-05-16", "close": 6.71090508, "volume": 322.0}, {"date": "2011-05-17", "close": 6.71090508, "volume": 1887.0}, {"date": "2011-05-18", "close": 6.58662906, "volume": 8598.0}, {"date": "2011-05-19", "close": 6.46235304, "volume": 8000.0}, {"date": "2011-05-20", "close": 6.58662906, "volume": 3621.0}, {"date": "2011-05-23", "close": 6.33807702, "volume": 3017.0}, {"date": "2011-05-24", "close": 6.71090508, "volume": 14530.0}, {"date": "2011-05-26", "close": 6.71090508, "volume": 2761.0}, {"date": "2011-05-27", "close": 6.71090508, "volume": 2152.0}, {"date": "2011-05-30", "close": 6.58662906, "volume": 3016.0}, {"date": "2011-05-31", "close": 6.213801, "volume": 9252.0}, {"date": "2011-06-01", "close": 5.71669692, "volume": 4754.0}, {"date": "2011-06-02", "close": 5.34386886, "volume": 5987.0}, {"date": "2011-06-03", "close": 5.71669692, "volume": 6905.0}, {"date": "2011-06-06", "close": 5.34386886, "volume": 4120.0}, {"date": "2011-06-07", "close": 5.21959284, "volume": 2368.0}, {"date": "2011-06-08", "close": 5.21959284, "volume": 5456.0}, {"date": "2011-06-09", "close": 5.21959284, "volume": 805.0}, {"date": "2011-06-10", "close": 5.46814488, "volume": 503.0}, {"date": "2011-06-14", "close": 5.09531682, "volume": 10501.0}, {"date": "2011-06-15", "close": 5.21959284, "volume": 1247.0}, {"date": "2011-06-16", "close": 4.9710408, "volume": 1264.0}, {"date": "2011-06-17", "close": 4.9710408, "volume": 2535.0}, {"date": "2011-06-20", "close": 4.9710408, "volume": 467.0}, {"date": "2011-06-22", "close": 4.59821274, "volume": 3448.0}, {"date": "2011-06-23", "close": 4.10110866, "volume": 5565.0}, {"date": "2011-06-24", "close": 4.10110866, "volume": 1086.0}, {"date": "2011-06-27", "close": 5.21959284, "volume": 8381.0}, {"date": "2011-06-28", "close": 5.46814488, "volume": 2776.0}, {"date": "2011-06-29", "close": 5.21959284, "volume": 3561.0}, {"date": "2011-06-30", "close": 4.9710408, "volume": 1609.0}, {"date": "2011-07-01", "close": 5.71669692, "volume": 2798.0}, {"date": "2011-07-04", "close": 5.96524896, "volume": 13130.0}, {"date": "2011-07-05", "close": 5.71669692, "volume": 2028.0}, {"date": "2011-07-06", "close": 5.96524896, "volume": 847.0}, {"date": "2011-07-07", "close": 6.213801, "volume": 9818.0}, {"date": "2011-07-08", "close": 6.46235304, "volume": 305.0}, {"date": "2011-07-11", "close": 6.46235304, "volume": 1207.0}, {"date": "2011-07-12", "close": 5.46814488, "volume": 6471.0}, {"date": "2011-07-13", "close": 5.96524896, "volume": 121.0}, {"date": "2011-07-14", "close": 5.96524896, "volume": 1207.0}, {"date": "2011-07-15", "close": 5.46814488, "volume": 1207.0}, {"date": "2011-07-18", "close": 5.96524896, "volume": 125.0}, {"date": "2011-07-19", "close": 5.96524896, "volume": 76.0}, {"date": "2011-07-21", "close": 5.5924209, "volume": 101.0}, {"date": "2011-07-25", "close": 5.09531682, "volume": 3917.0}, {"date": "2011-07-26", "close": 5.34386886, "volume": 1609.0}, {"date": "2011-07-27", "close": 5.21959284, "volume": 1126.0}, {"date": "2011-07-28", "close": 5.21959284, "volume": 624.0}, {"date": "2011-07-29", "close": 4.9710408, "volume": 2233.0}, {"date": "2011-08-01", "close": 5.21959284, "volume": 805.0}, {"date": "2011-08-02", "close": 5.21959284, "volume": 1368.0}, {"date": "2011-08-03", "close": 4.9710408, "volume": 2816.0}, {"date": "2011-08-04", "close": 4.72248876, "volume": 3114.0}, {"date": "2011-08-05", "close": 4.22538468, "volume": 13661.0}, {"date": "2011-08-08", "close": 3.85255662, "volume": 11753.0}, {"date": "2011-08-09", "close": 3.97683264, "volume": 3480.0}, {"date": "2011-08-10", "close": 5.09531682, "volume": 3062.0}, {"date": "2011-08-11", "close": 5.09531682, "volume": 5346.0}, {"date": "2011-08-12", "close": 5.71669692, "volume": 7917.0}, {"date": "2011-08-15", "close": 5.96524896, "volume": 6495.0}, {"date": "2011-08-16", "close": 5.96524896, "volume": 19367.0}, {"date": "2011-08-17", "close": 5.96524896, "volume": 471.0}, {"date": "2011-08-18", "close": 6.33807702, "volume": 9498.0}, {"date": "2011-08-19", "close": 5.84097294, "volume": 1135.0}, {"date": "2011-08-22", "close": 5.21959284, "volume": 9374.0}, {"date": "2011-08-23", "close": 5.46814488, "volume": 2921.0}, {"date": "2011-08-24", "close": 5.84097294, "volume": 3784.0}, {"date": "2011-08-25", "close": 6.58662906, "volume": 6496.0}, {"date": "2011-08-26", "close": 6.46235304, "volume": 10631.0}, {"date": "2011-08-29", "close": 6.33807702, "volume": 8999.0}, {"date": "2011-08-30", "close": 6.33807702, "volume": 1046.0}, {"date": "2011-08-31", "close": 6.46235304, "volume": 7324.0}, {"date": "2011-09-01", "close": 6.8351811, "volume": 1605.0}, {"date": "2011-09-02", "close": 6.71090508, "volume": 4239.0}, {"date": "2011-09-05", "close": 6.46235304, "volume": 14618.0}, {"date": "2011-09-06", "close": 6.213801, "volume": 4023.0}, {"date": "2011-09-07", "close": 6.71090508, "volume": 2012.0}, {"date": "2011-09-08", "close": 8.45076936, "volume": 12028.0}, {"date": "2011-09-09", "close": 8.6993214, "volume": 20451.0}, {"date": "2011-09-12", "close": 8.94787344, "volume": 9104.0}, {"date": "2011-09-13", "close": 8.6993214, "volume": 7202.0}, {"date": "2011-09-14", "close": 9.07214946, "volume": 17585.0}, {"date": "2011-09-15", "close": 7.82938926, "volume": 11567.0}, {"date": "2011-09-16", "close": 8.57504538, "volume": 1509.0}, {"date": "2011-09-19", "close": 8.45076936, "volume": 1672.0}, {"date": "2011-09-20", "close": 8.20221732, "volume": 6706.0}, {"date": "2011-09-21", "close": 8.20221732, "volume": 1006.0}, {"date": "2011-09-22", "close": 8.32649334, "volume": 4373.0}, {"date": "2011-09-23", "close": 7.4565612, "volume": 8558.0}, {"date": "2011-09-26", "close": 7.20800916, "volume": 4023.0}, {"date": "2011-09-27", "close": 6.95945712, "volume": 6011.0}, {"date": "2011-09-28", "close": 6.71090508, "volume": 483.0}, {"date": "2011-09-29", "close": 6.33807702, "volume": 4305.0}, {"date": "2011-09-30", "close": 6.33807702, "volume": 80.0}, {"date": "2011-10-03", "close": 6.33807702, "volume": 2513.0}, {"date": "2011-10-04", "close": 6.213801, "volume": 3846.0}, {"date": "2011-10-05", "close": 6.08952498, "volume": 200.0}, {"date": "2011-10-06", "close": 6.213801, "volume": 4023.0}, {"date": "2011-10-07", "close": 6.71090508, "volume": 2092.0}, {"date": "2011-10-10", "close": 6.8351811, "volume": 1609.0}, {"date": "2011-10-11", "close": 6.71090508, "volume": 1810.0}, {"date": "2011-10-12", "close": 6.213801, "volume": 447.0}, {"date": "2011-10-13", "close": 6.46235304, "volume": 338.0}, {"date": "2011-10-14", "close": 6.8351811, "volume": 603.0}, {"date": "2011-10-17", "close": 7.4565612, "volume": 2502.0}, {"date": "2011-10-18", "close": 7.33228518, "volume": 905.0}, {"date": "2011-10-19", "close": 7.95366528, "volume": 1780.0}, {"date": "2011-10-20", "close": 7.70511324, "volume": 1458.0}, {"date": "2011-10-26", "close": 7.95366528, "volume": 4605.0}, {"date": "2011-10-27", "close": 7.95366528, "volume": 4898.0}, {"date": "2011-10-28", "close": 7.82938926, "volume": 2741.0}, {"date": "2011-10-31", "close": 7.82938926, "volume": 704.0}, {"date": "2011-11-03", "close": 6.71090508, "volume": 4023.0}, {"date": "2011-11-04", "close": 7.4565612, "volume": 51599.0}, {"date": "2011-11-07", "close": 8.32649334, "volume": 1810.0}, {"date": "2011-11-08", "close": 7.70511324, "volume": 16138.0}, {"date": "2011-11-09", "close": 8.82359742, "volume": 23752.0}, {"date": "2011-11-10", "close": 8.6993214, "volume": 8382.0}, {"date": "2011-11-11", "close": 8.6993214, "volume": 3610.0}, {"date": "2011-11-14", "close": 8.57504538, "volume": 2176.0}, {"date": "2011-11-15", "close": 9.44497752, "volume": 10796.0}, {"date": "2011-11-16", "close": 8.45076936, "volume": 12615.0}, {"date": "2011-11-17", "close": 8.20221732, "volume": 4142.0}, {"date": "2011-11-18", "close": 7.95366528, "volume": 1609.0}, {"date": "2011-11-21", "close": 7.95366528, "volume": 656.0}, {"date": "2011-11-22", "close": 7.58083722, "volume": 5327.0}, {"date": "2011-11-25", "close": 6.71090508, "volume": 603.0}, {"date": "2011-11-28", "close": 8.6993214, "volume": 9398.0}, {"date": "2011-11-29", "close": 7.4565612, "volume": 402.0}, {"date": "2011-11-30", "close": 7.4565612, "volume": 805.0}, {"date": "2011-12-01", "close": 7.4565612, "volume": 1891.0}, {"date": "2011-12-02", "close": 7.4565612, "volume": 523.0}, {"date": "2011-12-05", "close": 7.70511324, "volume": 2368.0}, {"date": "2011-12-06", "close": 7.4565612, "volume": 1770.0}, {"date": "2011-12-08", "close": 7.4565612, "volume": 525.0}, {"date": "2011-12-09", "close": 7.4565612, "volume": 3460.0}, {"date": "2011-12-13", "close": 7.4565612, "volume": 322.0}, {"date": "2011-12-14", "close": 7.4565612, "volume": 6035.0}, {"date": "2011-12-15", "close": 7.20800916, "volume": 1567.0}, {"date": "2011-12-21", "close": 6.95945712, "volume": 1448.0}, {"date": "2011-12-29", "close": 6.58662906, "volume": 547.0}, {"date": "2012-01-03", "close": 6.71090508, "volume": 4039.0}, {"date": "2012-01-05", "close": 6.71090508, "volume": 2012.0}, {"date": "2012-01-06", "close": 6.95945712, "volume": 601.0}, {"date": "2012-01-09", "close": 7.20800916, "volume": 603.0}, {"date": "2012-01-10", "close": 7.4565612, "volume": 2334.0}, {"date": "2012-01-11", "close": 7.4565612, "volume": 4994.0}, {"date": "2012-01-12", "close": 7.20800916, "volume": 2012.0}, {"date": "2012-01-13", "close": 7.20800916, "volume": 1207.0}, {"date": "2012-01-16", "close": 7.20800916, "volume": 1006.0}, {"date": "2012-01-18", "close": 7.20800916, "volume": 161.0}, {"date": "2012-01-24", "close": 6.95945712, "volume": 1187.0}, {"date": "2012-01-25", "close": 7.4565612, "volume": 15336.0}, {"date": "2012-01-27", "close": 7.4565612, "volume": 1933.0}, {"date": "2012-01-30", "close": 7.4565612, "volume": 2425.0}, {"date": "2012-02-01", "close": 6.95945712, "volume": 221.0}, {"date": "2012-02-02", "close": 6.8351811, "volume": 664.0}, {"date": "2012-02-06", "close": 6.8351811, "volume": 121.0}, {"date": "2012-02-07", "close": 6.95945712, "volume": 2328.0}, {"date": "2012-02-08", "close": 6.95945712, "volume": 1609.0}, {"date": "2012-02-09", "close": 6.95945712, "volume": 108.0}, {"date": "2012-02-13", "close": 6.71090508, "volume": 963.0}, {"date": "2012-02-14", "close": 6.46235304, "volume": 1560.0}, {"date": "2012-02-15", "close": 6.8351811, "volume": 11829.0}, {"date": "2012-02-16", "close": 7.4565612, "volume": 1231.0}, {"date": "2012-02-17", "close": 6.95945712, "volume": 603.0}, {"date": "2012-02-20", "close": 7.4565612, "volume": 1207.0}, {"date": "2012-02-22", "close": 7.4565612, "volume": 67.0}, {"date": "2012-02-23", "close": 6.95945712, "volume": 402.0}, {"date": "2012-02-24", "close": 6.95945712, "volume": 2551.0}, {"date": "2012-02-28", "close": 6.71090508, "volume": 402.0}, {"date": "2012-02-29", "close": 6.95945712, "volume": 2816.0}, {"date": "2012-03-01", "close": 6.71090508, "volume": 473.0}, {"date": "2012-03-02", "close": 6.46235304, "volume": 468.0}, {"date": "2012-03-05", "close": 6.46235304, "volume": 1149.0}, {"date": "2012-03-06", "close": 6.95945712, "volume": 13127.0}, {"date": "2012-03-07", "close": 6.95945712, "volume": 2032.0}, {"date": "2012-03-08", "close": 7.33228518, "volume": 1378.0}, {"date": "2012-03-09", "close": 7.33228518, "volume": 3056.0}, {"date": "2012-03-12", "close": 7.33228518, "volume": 603.0}, {"date": "2012-03-13", "close": 6.8351811, "volume": 704.0}, {"date": "2012-03-14", "close": 6.71090508, "volume": 1006.0}, {"date": "2012-03-15", "close": 6.95945712, "volume": 4828.0}, {"date": "2012-03-16", "close": 6.95945712, "volume": 1207.0}, {"date": "2012-03-19", "close": 6.8351811, "volume": 2933.0}, {"date": "2012-03-20", "close": 6.8351811, "volume": 742.0}, {"date": "2012-03-21", "close": 7.20800916, "volume": 1810.0}, {"date": "2012-03-22", "close": 7.20800916, "volume": 3969.0}, {"date": "2012-03-23", "close": 7.20800916, "volume": 2816.0}, {"date": "2012-03-27", "close": 7.33228518, "volume": 2575.0}, {"date": "2012-03-28", "close": 6.8351811, "volume": 402.0}, {"date": "2012-04-02", "close": 7.20800916, "volume": 154.0}, {"date": "2012-04-03", "close": 7.4565612, "volume": 7346.0}, {"date": "2012-04-04", "close": 7.58083722, "volume": 27455.0}, {"date": "2012-04-05", "close": 8.6993214, "volume": 36413.0}, {"date": "2012-04-10", "close": 8.94787344, "volume": 19644.0}, {"date": "2012-04-11", "close": 8.82359742, "volume": 5448.0}, {"date": "2012-04-12", "close": 8.0779413, "volume": 7073.0}, {"date": "2012-04-13", "close": 8.20221732, "volume": 1492.0}, {"date": "2012-04-16", "close": 8.0779413, "volume": 3358.0}, {"date": "2012-04-17", "close": 7.70511324, "volume": 3593.0}, {"date": "2012-04-18", "close": 7.82938926, "volume": 2414.0}, {"date": "2012-04-19", "close": 7.70511324, "volume": 310.0}, {"date": "2012-04-23", "close": 7.20800916, "volume": 3058.0}, {"date": "2012-04-24", "close": 7.20800916, "volume": 17381.0}, {"date": "2012-04-26", "close": 6.71090508, "volume": 4185.0}, {"date": "2012-04-27", "close": 7.4565612, "volume": 6236.0}, {"date": "2012-04-30", "close": 7.4565612, "volume": 434.0}, {"date": "2012-05-02", "close": 7.4565612, "volume": 1339.0}, {"date": "2012-05-03", "close": 7.4565612, "volume": 282.0}, {"date": "2012-05-04", "close": 6.95945712, "volume": 2816.0}, {"date": "2012-05-08", "close": 6.95945712, "volume": 1207.0}, {"date": "2012-05-09", "close": 7.4565612, "volume": 12472.0}, {"date": "2012-05-10", "close": 7.4565612, "volume": 925.0}, {"date": "2012-05-11", "close": 6.95945712, "volume": 1408.0}, {"date": "2012-05-15", "close": 6.95945712, "volume": 121.0}, {"date": "2012-05-16", "close": 6.71090508, "volume": 9133.0}, {"date": "2012-05-17", "close": 6.46235304, "volume": 3487.0}, {"date": "2012-05-18", "close": 6.213801, "volume": 1654.0}, {"date": "2012-05-21", "close": 6.213801, "volume": 805.0}, {"date": "2012-05-22", "close": 6.213801, "volume": 67.0}, {"date": "2012-05-23", "close": 6.46235304, "volume": 937.0}, {"date": "2012-05-24", "close": 6.71090508, "volume": 1167.0}, {"date": "2012-05-25", "close": 6.71090508, "volume": 84.0}, {"date": "2012-05-28", "close": 6.46235304, "volume": 603.0}, {"date": "2012-05-29", "close": 7.20800916, "volume": 6622.0}, {"date": "2012-05-31", "close": 6.71090508, "volume": 429.0}, {"date": "2012-06-05", "close": 7.4565612, "volume": 1207.0}, {"date": "2012-06-06", "close": 7.70511324, "volume": 1227.0}, {"date": "2012-06-07", "close": 8.45076936, "volume": 6369.0}, {"date": "2012-06-12", "close": 8.45076936, "volume": 261.0}, {"date": "2012-06-13", "close": 7.95366528, "volume": 3110.0}, {"date": "2012-06-14", "close": 7.70511324, "volume": 322.0}, {"date": "2012-06-15", "close": 7.70511324, "volume": 1287.0}, {"date": "2012-06-18", "close": 7.95366528, "volume": 2796.0}, {"date": "2012-06-21", "close": 7.70511324, "volume": 4563.0}, {"date": "2012-06-22", "close": 7.4565612, "volume": 12583.0}, {"date": "2012-06-25", "close": 6.8351811, "volume": 888.0}, {"date": "2012-06-28", "close": 6.95945712, "volume": 216.0}, {"date": "2012-06-29", "close": 6.8351811, "volume": 241.0}, {"date": "2012-07-02", "close": 7.08373314, "volume": 54.0}, {"date": "2012-07-03", "close": 7.08373314, "volume": 80.0}, {"date": "2012-07-04", "close": 7.33228518, "volume": 66.0}, {"date": "2012-07-06", "close": 7.4565612, "volume": 40.0}, {"date": "2012-07-09", "close": 7.20800916, "volume": 282.0}, {"date": "2012-07-10", "close": 7.08373314, "volume": 1024.0}, {"date": "2012-07-11", "close": 6.95945712, "volume": 402.0}, {"date": "2012-07-13", "close": 6.33807702, "volume": 1006.0}, {"date": "2012-07-17", "close": 6.58662906, "volume": 3553.0}, {"date": "2012-07-18", "close": 6.58662906, "volume": 1937.0}, {"date": "2012-07-19", "close": 6.33807702, "volume": 1207.0}, {"date": "2012-07-20", "close": 6.33807702, "volume": 1370.0}, {"date": "2012-07-30", "close": 6.213801, "volume": 644.0}, {"date": "2012-07-31", "close": 6.213801, "volume": 496.0}, {"date": "2012-08-01", "close": 6.08952498, "volume": 429.0}, {"date": "2012-08-02", "close": 5.5924209, "volume": 1560.0}, {"date": "2012-08-06", "close": 5.5924209, "volume": 89.0}, {"date": "2012-08-08", "close": 5.09531682, "volume": 40.0}, {"date": "2012-08-10", "close": 3.85255662, "volume": 201.0}, {"date": "2012-08-20", "close": 4.22538468, "volume": 805.0}, {"date": "2012-08-21", "close": 4.10110866, "volume": 603.0}, {"date": "2012-08-23", "close": 4.10110866, "volume": 1609.0}, {"date": "2012-08-24", "close": 4.10110866, "volume": 483.0}, {"date": "2012-08-30", "close": 4.10110866, "volume": 5150.0}, {"date": "2012-09-04", "close": 4.59821274, "volume": 3681.0}, {"date": "2012-09-19", "close": 3.60400458, "volume": 764.0}, {"date": "2012-09-21", "close": 3.60400458, "volume": 177.0}, {"date": "2012-09-25", "close": 3.60400458, "volume": 64.0}, {"date": "2012-09-27", "close": 2.98262448, "volume": 2414.0}, {"date": "2012-10-03", "close": 2.73407244, "volume": 4828.0}, {"date": "2012-10-04", "close": 2.73407244, "volume": 402.0}, {"date": "2012-10-15", "close": 2.98262448, "volume": 137.0}, {"date": "2012-10-16", "close": 3.23117652, "volume": 2539.0}, {"date": "2012-10-17", "close": 2.98262448, "volume": 4019.0}, {"date": "2012-10-19", "close": 2.98262448, "volume": 165.0}, {"date": "2012-10-22", "close": 2.98262448, "volume": 56.0}, {"date": "2012-10-23", "close": 3.1069005, "volume": 2077.0}, {"date": "2012-10-24", "close": 2.60979642, "volume": 60.0}, {"date": "2012-10-25", "close": 2.4855204, "volume": 2293.0}, {"date": "2012-10-29", "close": 2.4855204, "volume": 5633.0}, {"date": "2012-10-30", "close": 2.4855204, "volume": 851.0}, {"date": "2012-10-31", "close": 2.73407244, "volume": 282.0}, {"date": "2012-11-05", "close": 2.73407244, "volume": 805.0}, {"date": "2012-11-07", "close": 2.60979642, "volume": 2213.0}, {"date": "2012-11-08", "close": 2.60979642, "volume": 6467.0}, {"date": "2012-11-29", "close": 2.212113156, "volume": 402.0}, {"date": "2012-12-14", "close": 1.98841632, "volume": 402.0}, {"date": "2012-12-17", "close": 2.212113156, "volume": 1144.0}, {"date": "2012-12-21", "close": 1.98841632, "volume": 2241.0}, {"date": "2013-01-03", "close": 1.8641403, "volume": 3850.0}, {"date": "2013-01-04", "close": 1.8641403, "volume": 173.0}, {"date": "2013-01-08", "close": 1.8641403, "volume": 129.0}, {"date": "2013-01-18", "close": 1.963561116, "volume": 402.0}, {"date": "2013-01-21", "close": 2.4855204, "volume": 603.0}, {"date": "2013-01-23", "close": 2.4855204, "volume": 3894.0}, {"date": "2013-01-25", "close": 2.4855204, "volume": 129.0}, {"date": "2013-01-29", "close": 2.4855204, "volume": 2386.0}, {"date": "2013-01-31", "close": 2.73407244, "volume": 402.0}, {"date": "2013-02-01", "close": 2.73407244, "volume": 4023.0}, {"date": "2013-02-04", "close": 2.85834846, "volume": 2414.0}, {"date": "2013-02-05", "close": 2.85834846, "volume": 5753.0}, {"date": "2013-02-08", "close": 4.47393672, "volume": 62180.0}, {"date": "2013-02-11", "close": 4.10110866, "volume": 12368.0}, {"date": "2013-02-12", "close": 4.10110866, "volume": 2278.0}, {"date": "2013-02-13", "close": 4.10110866, "volume": 4023.0}, {"date": "2013-02-14", "close": 3.97683264, "volume": 9436.0}, {"date": "2013-02-15", "close": 3.97683264, "volume": 5633.0}, {"date": "2013-02-18", "close": 3.97683264, "volume": 309.0}, {"date": "2013-02-19", "close": 3.7282806, "volume": 8047.0}, {"date": "2013-02-20", "close": 4.3496607, "volume": 28968.0}, {"date": "2013-02-21", "close": 4.3496607, "volume": 14932.0}, {"date": "2013-02-22", "close": 4.59821274, "volume": 2515.0}, {"date": "2013-02-25", "close": 4.59821274, "volume": 10259.0}, {"date": "2013-02-26", "close": 3.85255662, "volume": 18119.0}, {"date": "2013-02-27", "close": 3.7282806, "volume": 2414.0}, {"date": "2013-03-04", "close": 3.7282806, "volume": 1408.0}, {"date": "2013-03-05", "close": 3.47972856, "volume": 6179.0}, {"date": "2013-03-06", "close": 3.47972856, "volume": 1063.0}, {"date": "2013-03-07", "close": 3.7282806, "volume": 949.0}, {"date": "2013-03-08", "close": 3.47972856, "volume": 144.0}, {"date": "2013-03-11", "close": 3.47972856, "volume": 402.0}, {"date": "2013-03-12", "close": 3.7282806, "volume": 138.0}, {"date": "2013-03-13", "close": 4.22538468, "volume": 420.0}, {"date": "2013-03-14", "close": 4.47393672, "volume": 408.0}, {"date": "2013-03-15", "close": 4.47393672, "volume": 353.0}, {"date": "2013-03-18", "close": 4.59821274, "volume": 121.0}, {"date": "2013-03-21", "close": 4.59821274, "volume": 1071.0}, {"date": "2013-03-25", "close": 4.59821274, "volume": 1086.0}, {"date": "2013-03-26", "close": 4.3496607, "volume": 523.0}, {"date": "2013-04-02", "close": 3.7282806, "volume": 1187.0}, {"date": "2013-04-03", "close": 3.7282806, "volume": 5344.0}, {"date": "2013-04-04", "close": 3.1069005, "volume": 4224.0}, {"date": "2013-04-10", "close": 3.7282806, "volume": 2016.0}, {"date": "2013-04-11", "close": 3.60400458, "volume": 201.0}, {"date": "2013-04-15", "close": 2.73407244, "volume": 3286.0}, {"date": "2013-04-16", "close": 2.98262448, "volume": 335.0}, {"date": "2013-04-17", "close": 2.98262448, "volume": 369.0}, {"date": "2013-04-18", "close": 2.73407244, "volume": 402.0}, {"date": "2013-04-22", "close": 1.98841632, "volume": 2414.0}, {"date": "2013-04-24", "close": 1.98841632, "volume": 6115.0}, {"date": "2013-04-30", "close": 1.98841632, "volume": 2012.0}, {"date": "2013-05-03", "close": 1.963561116, "volume": 3380.0}, {"date": "2013-05-06", "close": 1.541022648, "volume": 2816.0}, {"date": "2013-05-07", "close": 1.49131224, "volume": 402.0}, {"date": "2013-05-08", "close": 1.541022648, "volume": 318.0}, {"date": "2013-05-09", "close": 1.49131224, "volume": 161.0}, {"date": "2013-05-13", "close": 1.690153872, "volume": 241.0}, {"date": "2013-05-16", "close": 1.789574688, "volume": 3621.0}, {"date": "2013-05-17", "close": 1.73986428, "volume": 805.0}, {"date": "2013-05-20", "close": 1.8641403, "volume": 805.0}, {"date": "2013-05-21", "close": 1.98841632, "volume": 2012.0}, {"date": "2013-05-24", "close": 1.98841632, "volume": 2615.0}, {"date": "2013-05-27", "close": 2.087837136, "volume": 2012.0}, {"date": "2013-05-29", "close": 1.913850708, "volume": 2008.0}, {"date": "2013-06-03", "close": 1.98841632, "volume": 2212.0}, {"date": "2013-06-06", "close": 1.814429892, "volume": 2997.0}, {"date": "2013-06-19", "close": 1.267615404, "volume": 9093.0}, {"date": "2013-06-20", "close": 0.919642548, "volume": 7705.0}, {"date": "2013-06-24", "close": 0.944497752, "volume": 241.0}, {"date": "2013-06-25", "close": 0.944497752, "volume": 501.0}, {"date": "2013-06-26", "close": 0.919642548, "volume": 8974.0}, {"date": "2013-06-27", "close": 0.695945712, "volume": 402.0}, {"date": "2013-06-28", "close": 0.695945712, "volume": 439.0}, {"date": "2013-07-03", "close": 0.720800916, "volume": 4023.0}, {"date": "2013-07-15", "close": 0.695945712, "volume": 4828.0}, {"date": "2013-07-22", "close": 0.74565612, "volume": 201.0}, {"date": "2013-07-23", "close": 0.770511324, "volume": 40233.0}, {"date": "2013-07-25", "close": 0.74565612, "volume": 503.0}, {"date": "2013-07-29", "close": 0.720800916, "volume": 117.0}, {"date": "2013-08-05", "close": 0.74565612, "volume": 12070.0}, {"date": "2013-08-06", "close": 0.74565612, "volume": 30175.0}, {"date": "2013-08-15", "close": 0.695945712, "volume": 9656.0}, {"date": "2013-08-20", "close": 0.74565612, "volume": 4023.0}, {"date": "2013-08-21", "close": 0.74565612, "volume": 3842.0}, {"date": "2013-08-27", "close": 0.770511324, "volume": 1006.0}, {"date": "2013-09-02", "close": 0.695945712, "volume": 4828.0}, {"date": "2013-09-03", "close": 0.695945712, "volume": 80.0}, {"date": "2013-09-05", "close": 0.695945712, "volume": 60.0}, {"date": "2013-09-09", "close": 0.74565612, "volume": 483.0}, {"date": "2013-09-10", "close": 0.74565612, "volume": 805.0}, {"date": "2013-09-19", "close": 0.74565612, "volume": 1006.0}, {"date": "2013-09-23", "close": 0.74565612, "volume": 1730.0}, {"date": "2013-09-24", "close": 0.770511324, "volume": 1167.0}, {"date": "2013-09-25", "close": 0.6213801, "volume": 1609.0}, {"date": "2013-10-01", "close": 0.6213801, "volume": 1147.0}, {"date": "2013-10-10", "close": 0.6213801, "volume": 10058.0}, {"date": "2013-10-15", "close": 0.770511324, "volume": 1298.0}, {"date": "2013-10-16", "close": 0.770511324, "volume": 4918.0}, {"date": "2013-10-22", "close": 0.74565612, "volume": 1810.0}, {"date": "2013-11-04", "close": 0.74565612, "volume": 201.0}, {"date": "2013-11-05", "close": 0.770511324, "volume": 21042.0}, {"date": "2013-11-06", "close": 0.74565612, "volume": 628.0}, {"date": "2013-11-07", "close": 0.74565612, "volume": 781.0}, {"date": "2013-11-13", "close": 0.6213801, "volume": 5633.0}, {"date": "2013-11-14", "close": 0.521959284, "volume": 9493.0}, {"date": "2013-11-15", "close": 0.74565612, "volume": 37953.0}, {"date": "2013-11-19", "close": 0.99420816, "volume": 1006.0}, {"date": "2013-11-21", "close": 1.11848418, "volume": 805.0}, {"date": "2013-11-27", "close": 0.99420816, "volume": 201.0}, {"date": "2013-12-03", "close": 0.894787344, "volume": 40.0}, {"date": "2013-12-04", "close": 0.894787344, "volume": 2012.0}, {"date": "2013-12-05", "close": 0.86993214, "volume": 6799.0}, {"date": "2013-12-11", "close": 0.919642548, "volume": 201.0}, {"date": "2013-12-12", "close": 0.894787344, "volume": 5029.0}, {"date": "2013-12-17", "close": 0.86993214, "volume": 8047.0}, {"date": "2013-12-19", "close": 0.894787344, "volume": 3621.0}, {"date": "2013-12-20", "close": 0.86993214, "volume": 805.0}, {"date": "2013-12-31", "close": 0.86993214, "volume": 845.0}, {"date": "2014-01-03", "close": 0.86993214, "volume": 7041.0}, {"date": "2014-01-06", "close": 0.86993214, "volume": 744.0}, {"date": "2014-01-15", "close": 0.99420816, "volume": 833.0}, {"date": "2014-02-05", "close": 0.596524896, "volume": 3470.0}, {"date": "2014-02-11", "close": 0.596524896, "volume": null}, {"date": "2014-02-14", "close": 0.74565612, "volume": 805.0}, {"date": "2014-02-17", "close": 0.845076936, "volume": 603.0}, {"date": "2014-02-24", "close": 0.646235304, "volume": 137.0}, {"date": "2014-03-05", "close": 0.646235304, "volume": 585.0}, {"date": "2014-03-07", "close": 0.646235304, "volume": 964.0}, {"date": "2014-03-13", "close": 0.6213801, "volume": 4023.0}, {"date": "2014-03-14", "close": 0.6213801, "volume": 4023.0}, {"date": "2014-03-17", "close": 0.6213801, "volume": 7324.0}, {"date": "2014-03-19", "close": 0.6213801, "volume": 4746.0}, {"date": "2014-03-20", "close": 0.546814488, "volume": 1482.0}, {"date": "2014-03-31", "close": 0.695945712, "volume": 603.0}, {"date": "2014-04-03", "close": 0.86993214, "volume": 1167.0}, {"date": "2014-04-09", "close": 0.820221732, "volume": 241.0}, {"date": "2014-04-10", "close": 0.820221732, "volume": 165.0}, {"date": "2014-04-11", "close": 0.845076936, "volume": 764.0}, {"date": "2014-04-15", "close": 0.86993214, "volume": 1482.0}, {"date": "2014-04-17", "close": 0.74565612, "volume": 1207.0}, {"date": "2014-04-24", "close": 0.86993214, "volume": 805.0}, {"date": "2014-04-30", "close": 1.093628976, "volume": 1557.0}, {"date": "2014-05-02", "close": 1.093628976, "volume": 5738.0}, {"date": "2014-05-06", "close": 1.193049792, "volume": 845.0}, {"date": "2014-05-07", "close": 1.36703622, "volume": 1633.0}, {"date": "2014-05-12", "close": 1.49131224, "volume": 10058.0}, {"date": "2014-05-13", "close": 1.49131224, "volume": 3460.0}, {"date": "2014-05-16", "close": 1.11848418, "volume": 1006.0}, {"date": "2014-05-19", "close": 1.2427602, "volume": 1207.0}, {"date": "2014-05-20", "close": 1.2427602, "volume": 402.0}, {"date": "2014-06-02", "close": 1.36703622, "volume": 358.0}, {"date": "2014-06-03", "close": 1.49131224, "volume": 590.0}, {"date": "2014-06-06", "close": 1.49131224, "volume": 577.0}, {"date": "2014-06-12", "close": 1.49131224, "volume": 1207.0}, {"date": "2014-06-13", "close": 1.49131224, "volume": 23.0}, {"date": "2014-06-18", "close": 1.49131224, "volume": 1207.0}, {"date": "2014-06-19", "close": 1.441601832, "volume": 402.0}, {"date": "2014-06-23", "close": 1.11848418, "volume": 6840.0}, {"date": "2014-06-24", "close": 1.2427602, "volume": 4886.0}, {"date": "2014-06-30", "close": 1.11848418, "volume": 4023.0}, {"date": "2014-07-15", "close": 1.193049792, "volume": 805.0}, {"date": "2014-07-25", "close": 0.99420816, "volume": 8047.0}, {"date": "2014-08-12", "close": 0.99420816, "volume": 603.0}, {"date": "2014-08-18", "close": 0.74565612, "volume": 1006.0}, {"date": "2014-08-20", "close": 0.74565612, "volume": 603.0}, {"date": "2014-08-21", "close": 0.74565612, "volume": 7443.0}, {"date": "2014-08-26", "close": 0.74565612, "volume": 121.0}, {"date": "2014-08-29", "close": 0.86993214, "volume": 6035.0}, {"date": "2014-09-02", "close": 0.86993214, "volume": 6035.0}, {"date": "2014-09-03", "close": 0.86993214, "volume": 2969.0}, {"date": "2014-09-04", "close": 0.86993214, "volume": 5748.0}, {"date": "2014-09-05", "close": 0.74565612, "volume": 4035.0}, {"date": "2014-09-09", "close": 0.74565612, "volume": 2313.0}, {"date": "2014-09-10", "close": 0.74565612, "volume": 7827.0}, {"date": "2014-10-02", "close": 0.74565612, "volume": 6115.0}, {"date": "2014-10-07", "close": 0.695945712, "volume": 4023.0}, {"date": "2014-10-10", "close": 0.521959284, "volume": 8047.0}, {"date": "2014-10-21", "close": 0.546814488, "volume": 4224.0}, {"date": "2014-10-23", "close": 0.6213801, "volume": 161.0}, {"date": "2014-10-30", "close": 0.6213801, "volume": 4023.0}, {"date": "2014-12-04", "close": 0.323117652, "volume": 10058.0}, {"date": "2014-12-08", "close": 0.37282806, "volume": 2414.0}, {"date": "2014-12-11", "close": 0.37282806, "volume": 6035.0}, {"date": "2014-12-16", "close": 0.37282806, "volume": 1147.0}, {"date": "2015-08-25", "close": 0.323117652, "volume": 1448.0}, {"date": "2015-09-01", "close": 0.671090508, "volume": 16510.0}, {"date": "2015-09-02", "close": 0.74565612, "volume": 15087.0}, {"date": "2015-09-03", "close": 0.86993214, "volume": 17467.0}, {"date": "2015-09-04", "close": 0.86993214, "volume": 31140.0}, {"date": "2015-09-07", "close": 0.944497752, "volume": 101210.0}, {"date": "2015-09-08", "close": 1.068773772, "volume": 67902.0}, {"date": "2015-09-09", "close": 0.99420816, "volume": 30147.0}, {"date": "2015-09-10", "close": 0.894787344, "volume": 66409.0}, {"date": "2015-09-11", "close": 0.845076936, "volume": 11064.0}, {"date": "2015-09-14", "close": 0.919642548, "volume": 1609.0}, {"date": "2015-09-15", "close": 0.820221732, "volume": 9495.0}, {"date": "2015-09-16", "close": 0.74565612, "volume": 121763.0}, {"date": "2015-09-17", "close": 0.820221732, "volume": 56177.0}, {"date": "2015-09-18", "close": 0.86993214, "volume": 4170.0}, {"date": "2015-09-21", "close": 0.820221732, "volume": 22128.0}, {"date": "2015-09-22", "close": 0.770511324, "volume": 5512.0}, {"date": "2015-09-24", "close": 0.919642548, "volume": 8047.0}, {"date": "2015-09-25", "close": 0.99420816, "volume": 14586.0}, {"date": "2015-09-28", "close": 0.74565612, "volume": 35145.0}, {"date": "2015-10-05", "close": 0.695945712, "volume": 38852.0}, {"date": "2015-10-06", "close": 0.74565612, "volume": 15323.0}, {"date": "2015-10-07", "close": 0.720800916, "volume": 2112.0}, {"date": "2015-10-08", "close": 0.74565612, "volume": 3219.0}, {"date": "2015-10-09", "close": 0.74565612, "volume": 2816.0}, {"date": "2015-10-12", "close": 0.74565612, "volume": 13377.0}, {"date": "2015-10-14", "close": 0.770511324, "volume": 15154.0}, {"date": "2015-10-15", "close": 0.795366528, "volume": 8333.0}, {"date": "2015-10-16", "close": 0.74565612, "volume": 13277.0}, {"date": "2015-10-19", "close": 0.820221732, "volume": 5801.0}, {"date": "2015-10-20", "close": 0.845076936, "volume": 11301.0}, {"date": "2015-10-21", "close": 0.894787344, "volume": 16093.0}, {"date": "2015-10-22", "close": 0.944497752, "volume": 7242.0}, {"date": "2015-10-23", "close": 0.969352956, "volume": 18077.0}, {"date": "2015-10-26", "close": 0.99420816, "volume": 10058.0}, {"date": "2015-10-28", "close": 1.11848418, "volume": 24240.0}, {"date": "2015-10-29", "close": 1.093628976, "volume": 12070.0}, {"date": "2015-10-30", "close": 1.11848418, "volume": 18568.0}, {"date": "2015-11-02", "close": 1.11848418, "volume": 53719.0}, {"date": "2015-11-03", "close": 1.11848418, "volume": 1207.0}, {"date": "2015-11-05", "close": 1.193049792, "volume": 109635.0}, {"date": "2015-11-06", "close": 1.168194588, "volume": 29705.0}, {"date": "2015-11-11", "close": 2.137547544, "volume": 1684003.0}, {"date": "2015-11-12", "close": 1.8641403, "volume": 217809.0}, {"date": "2015-11-13", "close": 1.839285096, "volume": 170441.0}, {"date": "2015-11-16", "close": 1.913850708, "volume": 134274.0}, {"date": "2015-11-17", "close": 1.73986428, "volume": 110475.0}, {"date": "2015-11-18", "close": 1.8641403, "volume": 29450.0}, {"date": "2015-11-19", "close": 1.73986428, "volume": 75186.0}, {"date": "2015-11-20", "close": 1.8641403, "volume": 83958.0}, {"date": "2015-11-23", "close": 1.814429892, "volume": 64414.0}, {"date": "2015-11-24", "close": 1.764719484, "volume": 19904.0}, {"date": "2015-11-25", "close": 1.73986428, "volume": 16898.0}, {"date": "2015-11-26", "close": 1.690153872, "volume": 24944.0}, {"date": "2015-11-27", "close": 1.565877852, "volume": 44063.0}, {"date": "2015-11-30", "close": 1.541022648, "volume": 20982.0}, {"date": "2015-12-01", "close": 1.565877852, "volume": 10994.0}, {"date": "2015-12-02", "close": 1.516167444, "volume": 13454.0}, {"date": "2015-12-03", "close": 1.317325812, "volume": 38360.0}, {"date": "2015-12-04", "close": 1.2427602, "volume": 17501.0}, {"date": "2015-12-07", "close": 1.36703622, "volume": 9254.0}, {"date": "2015-12-08", "close": 1.267615404, "volume": 31342.0}, {"date": "2015-12-09", "close": 1.292470608, "volume": 1964.0}, {"date": "2015-12-10", "close": 1.2427602, "volume": 39375.0}, {"date": "2015-12-11", "close": 1.2427602, "volume": 1824.0}, {"date": "2015-12-14", "close": 1.36703622, "volume": 748012.0}, {"date": "2015-12-15", "close": 1.2427602, "volume": 92670.0}, {"date": "2015-12-16", "close": 1.193049792, "volume": 17536.0}, {"date": "2015-12-17", "close": 1.193049792, "volume": 1294.0}, {"date": "2015-12-18", "close": 1.193049792, "volume": 443.0}, {"date": "2015-12-21", "close": 1.2427602, "volume": 38499.0}, {"date": "2015-12-22", "close": 1.093628976, "volume": 94427.0}, {"date": "2015-12-23", "close": 1.043918568, "volume": 16254.0}, {"date": "2015-12-24", "close": 1.11848418, "volume": 1096.0}, {"date": "2015-12-29", "close": 0.99420816, "volume": 2253.0}, {"date": "2015-12-30", "close": 1.217904996, "volume": 79260.0}, {"date": "2015-12-31", "close": 1.11848418, "volume": 40655.0}, {"date": "2016-01-04", "close": 1.093628976, "volume": 21580.0}, {"date": "2016-01-05", "close": 1.093628976, "volume": 8506.0}, {"date": "2016-01-06", "close": 1.11848418, "volume": 188631.0}, {"date": "2016-01-07", "close": 1.168194588, "volume": 348938.0}, {"date": "2016-01-08", "close": 1.11848418, "volume": 27910.0}, {"date": "2016-01-11", "close": 1.043918568, "volume": 53528.0}, {"date": "2016-01-12", "close": 0.99420816, "volume": 47809.0}, {"date": "2016-01-13", "close": 1.068773772, "volume": 82287.0}, {"date": "2016-01-14", "close": 1.093628976, "volume": 654239.0}, {"date": "2016-01-15", "close": 1.11848418, "volume": 938473.0}, {"date": "2016-01-18", "close": 1.068773772, "volume": 138510.0}, {"date": "2016-01-19", "close": 1.019063364, "volume": 32270.0}, {"date": "2016-01-20", "close": 0.99420816, "volume": 53357.0}, {"date": "2016-01-21", "close": 1.068773772, "volume": 28967.0}, {"date": "2016-01-22", "close": 1.043918568, "volume": 9052.0}, {"date": "2016-01-25", "close": 1.068773772, "volume": 3158.0}, {"date": "2016-01-27", "close": 1.11848418, "volume": 24049.0}, {"date": "2016-01-28", "close": 1.043918568, "volume": 28321.0}, {"date": "2016-01-29", "close": 1.019063364, "volume": 18324.0}, {"date": "2016-02-01", "close": 0.969352956, "volume": 71210.0}, {"date": "2016-02-02", "close": 1.093628976, "volume": 22115.0}, {"date": "2016-02-03", "close": 1.068773772, "volume": 17939.0}, {"date": "2016-02-04", "close": 1.043918568, "volume": 83576.0}, {"date": "2016-02-05", "close": 0.99420816, "volume": 46678.0}, {"date": "2016-02-08", "close": 0.969352956, "volume": 63447.0}, {"date": "2016-02-09", "close": 1.019063364, "volume": 32589.0}, {"date": "2016-02-10", "close": 0.969352956, "volume": 8865.0}, {"date": "2016-02-11", "close": 0.99420816, "volume": 39805.0}, {"date": "2016-02-12", "close": 0.919642548, "volume": 76302.0}, {"date": "2016-02-15", "close": 0.894787344, "volume": 15902.0}, {"date": "2016-02-16", "close": 0.845076936, "volume": 47935.0}, {"date": "2016-02-17", "close": 0.86993214, "volume": 114529.0}, {"date": "2016-02-18", "close": 0.86993214, "volume": 116366.0}, {"date": "2016-02-19", "close": 0.795366528, "volume": 138030.0}, {"date": "2016-02-22", "close": 0.845076936, "volume": 68314.0}, {"date": "2016-02-23", "close": 0.820221732, "volume": 41802.0}, {"date": "2016-02-24", "close": 0.845076936, "volume": 23628.0}, {"date": "2016-02-25", "close": 0.919642548, "volume": 31901.0}, {"date": "2016-02-26", "close": 0.944497752, "volume": 26433.0}, {"date": "2016-02-29", "close": 0.944497752, "volume": 25548.0}, {"date": "2016-03-01", "close": 0.86993214, "volume": 14026.0}, {"date": "2016-03-02", "close": 0.894787344, "volume": 9609.0}, {"date": "2016-03-03", "close": 0.944497752, "volume": 2605.0}, {"date": "2016-03-04", "close": 0.99420816, "volume": 40658.0}, {"date": "2016-03-07", "close": 0.99420816, "volume": 60308.0}, {"date": "2016-03-08", "close": 1.043918568, "volume": 28471.0}, {"date": "2016-03-09", "close": 0.919642548, "volume": 37129.0}, {"date": "2016-03-11", "close": 1.11848418, "volume": 115001.0}, {"date": "2016-03-14", "close": 1.193049792, "volume": 108461.0}, {"date": "2016-03-15", "close": 1.292470608, "volume": 136825.0}, {"date": "2016-03-16", "close": 1.49131224, "volume": 198461.0}, {"date": "2016-03-21", "close": 1.342181016, "volume": 448858.0}, {"date": "2016-03-22", "close": 1.267615404, "volume": 229025.0}, {"date": "2016-03-23", "close": 1.193049792, "volume": 161583.0}, {"date": "2016-03-24", "close": 1.217904996, "volume": 143404.0}, {"date": "2016-03-29", "close": 1.193049792, "volume": 109884.0}, {"date": "2016-03-30", "close": 1.217904996, "volume": 26275.0}, {"date": "2016-03-31", "close": 1.217904996, "volume": 12432.0}, {"date": "2016-04-01", "close": 1.217904996, "volume": 88087.0}, {"date": "2016-04-04", "close": 1.11848418, "volume": 67906.0}, {"date": "2016-04-05", "close": 1.11848418, "volume": 26525.0}, {"date": "2016-04-06", "close": 1.11848418, "volume": 11992.0}, {"date": "2016-04-07", "close": 1.217904996, "volume": 17357.0}, {"date": "2016-04-08", "close": 1.193049792, "volume": 14576.0}, {"date": "2016-04-11", "close": 1.193049792, "volume": 23205.0}, {"date": "2016-04-12", "close": 1.11848418, "volume": 23329.0}, {"date": "2016-04-13", "close": 1.193049792, "volume": 52832.0}, {"date": "2016-04-14", "close": 1.11848418, "volume": 80240.0}, {"date": "2016-04-15", "close": 1.11848418, "volume": 27643.0}, {"date": "2016-04-18", "close": 1.093628976, "volume": 54662.0}, {"date": "2016-04-19", "close": 0.99420816, "volume": 146046.0}, {"date": "2016-04-20", "close": 1.11848418, "volume": 26618.0}, {"date": "2016-04-21", "close": 1.143339384, "volume": 9657.0}, {"date": "2016-04-22", "close": 1.267615404, "volume": 126452.0}, {"date": "2016-04-26", "close": 1.267615404, "volume": 23425.0}, {"date": "2016-04-27", "close": 1.217904996, "volume": 21810.0}, {"date": "2016-04-28", "close": 1.193049792, "volume": 52302.0}, {"date": "2016-04-29", "close": 1.217904996, "volume": 6538.0}, {"date": "2016-05-02", "close": 1.2427602, "volume": 6566.0}, {"date": "2016-05-03", "close": 1.217904996, "volume": 52768.0}, {"date": "2016-05-04", "close": 1.168194588, "volume": 84246.0}, {"date": "2016-05-05", "close": 1.2427602, "volume": 32883.0}, {"date": "2016-05-06", "close": 1.2427602, "volume": 16093.0}, {"date": "2016-05-09", "close": 1.217904996, "volume": 9128.0}, {"date": "2016-05-10", "close": 1.2427602, "volume": 107620.0}, {"date": "2016-05-11", "close": 1.217904996, "volume": 192688.0}, {"date": "2016-05-12", "close": 1.2427602, "volume": 65040.0}, {"date": "2016-05-13", "close": 1.267615404, "volume": 8514.0}, {"date": "2016-05-16", "close": 1.217904996, "volume": 65380.0}, {"date": "2016-05-17", "close": 1.267615404, "volume": 26433.0}, {"date": "2016-08-03", "close": 0.99420816, "volume": 345457.0}, {"date": "2016-08-04", "close": 1.11848418, "volume": 177162.0}, {"date": "2016-08-05", "close": 1.267615404, "volume": 251355.0}, {"date": "2016-08-08", "close": 1.168194588, "volume": 182978.0}, {"date": "2016-08-09", "close": 1.217904996, "volume": 47649.0}, {"date": "2016-08-10", "close": 1.143339384, "volume": 105073.0}, {"date": "2016-08-11", "close": 1.043918568, "volume": 73568.0}, {"date": "2016-08-12", "close": 1.11848418, "volume": 23426.0}, {"date": "2016-08-15", "close": 1.093628976, "volume": 38152.0}, {"date": "2016-08-16", "close": 1.019063364, "volume": 22973.0}, {"date": "2016-08-17", "close": 0.944497752, "volume": 106340.0}, {"date": "2016-08-18", "close": 0.969352956, "volume": 61703.0}, {"date": "2016-08-19", "close": 0.99420816, "volume": 78992.0}, {"date": "2016-08-22", "close": 0.969352956, "volume": 35976.0}, {"date": "2016-08-23", "close": 0.969352956, "volume": 39520.0}, {"date": "2016-08-24", "close": 0.919642548, "volume": 40233.0}, {"date": "2016-08-25", "close": 0.944497752, "volume": 22939.0}, {"date": "2016-08-26", "close": 0.86993214, "volume": 13292.0}, {"date": "2016-08-29", "close": 0.99420816, "volume": 108510.0}, {"date": "2016-08-30", "close": 0.944497752, "volume": 58906.0}, {"date": "2016-08-31", "close": 0.969352956, "volume": 53367.0}, {"date": "2016-09-01", "close": 0.894787344, "volume": 35314.0}, {"date": "2016-09-02", "close": 0.845076936, "volume": 59298.0}, {"date": "2016-09-05", "close": 0.944497752, "volume": 18973.0}, {"date": "2016-09-06", "close": 0.919642548, "volume": 3262.0}, {"date": "2016-09-07", "close": 0.919642548, "volume": 20415.0}, {"date": "2016-09-08", "close": 0.845076936, "volume": 166146.0}, {"date": "2016-09-09", "close": 0.919642548, "volume": 52823.0}, {"date": "2016-09-12", "close": 0.845076936, "volume": 92951.0}, {"date": "2016-09-13", "close": 0.845076936, "volume": 24129.0}, {"date": "2016-09-14", "close": 0.820221732, "volume": 111916.0}, {"date": "2016-09-15", "close": 0.820221732, "volume": 13482.0}, {"date": "2016-09-16", "close": 0.795366528, "volume": 52631.0}, {"date": "2016-09-19", "close": 0.795366528, "volume": 20519.0}, {"date": "2016-09-20", "close": 0.770511324, "volume": 33100.0}, {"date": "2016-09-21", "close": 0.720800916, "volume": 67809.0}, {"date": "2016-09-22", "close": 0.74565612, "volume": 18708.0}, {"date": "2016-09-23", "close": 0.74565612, "volume": 38012.0}, {"date": "2016-09-26", "close": 0.74565612, "volume": 21281.0}, {"date": "2016-09-27", "close": 0.770511324, "volume": 9395.0}, {"date": "2016-09-28", "close": 0.720800916, "volume": 36487.0}, {"date": "2016-09-29", "close": 0.74565612, "volume": 18833.0}, {"date": "2016-09-30", "close": 0.720800916, "volume": 27863.0}, {"date": "2016-10-03", "close": 0.720800916, "volume": 21816.0}, {"date": "2016-10-04", "close": 0.795366528, "volume": 8776.0}, {"date": "2016-10-05", "close": 0.820221732, "volume": 26532.0}, {"date": "2016-10-06", "close": 0.720800916, "volume": 198893.0}, {"date": "2016-10-07", "close": 0.671090508, "volume": 146959.0}, {"date": "2016-10-10", "close": 0.646235304, "volume": 227550.0}, {"date": "2016-10-11", "close": 0.6213801, "volume": 88931.0}, {"date": "2016-10-12", "close": 0.720800916, "volume": 40233.0}, {"date": "2016-10-13", "close": 0.720800916, "volume": 73889.0}, {"date": "2016-10-14", "close": 0.720800916, "volume": 682.0}, {"date": "2016-10-17", "close": 0.671090508, "volume": 21869.0}, {"date": "2016-10-18", "close": 0.646235304, "volume": 19387.0}, {"date": "2016-10-19", "close": 0.695945712, "volume": 58388.0}, {"date": "2016-10-20", "close": 0.720800916, "volume": 35871.0}, {"date": "2016-10-21", "close": 0.720800916, "volume": 7163.0}, {"date": "2016-10-24", "close": 0.720800916, "volume": 2615.0}, {"date": "2016-10-25", "close": 0.646235304, "volume": 37797.0}, {"date": "2016-10-26", "close": 0.596524896, "volume": 70770.0}, {"date": "2016-10-27", "close": 0.646235304, "volume": 59276.0}, {"date": "2016-10-28", "close": 0.671090508, "volume": 39981.0}, {"date": "2016-10-31", "close": 0.646235304, "volume": 27127.0}, {"date": "2016-11-01", "close": 0.6213801, "volume": 71766.0}, {"date": "2016-11-02", "close": 0.6213801, "volume": 11398.0}, {"date": "2016-11-03", "close": 0.6213801, "volume": 54981.0}, {"date": "2016-11-04", "close": 0.596524896, "volume": 137625.0}, {"date": "2016-11-07", "close": 0.596524896, "volume": 667.0}, {"date": "2016-11-08", "close": 0.521959284, "volume": 110426.0}, {"date": "2016-11-09", "close": 0.571669692, "volume": 115593.0}, {"date": "2016-11-10", "close": 0.74565612, "volume": 140536.0}, {"date": "2016-11-11", "close": 0.74565612, "volume": 68581.0}, {"date": "2016-11-14", "close": 0.74565612, "volume": 20193.0}, {"date": "2016-11-15", "close": 0.646235304, "volume": 22613.0}, {"date": "2016-11-16", "close": 0.720800916, "volume": 30376.0}, {"date": "2016-11-17", "close": 0.671090508, "volume": 11055.0}, {"date": "2016-11-18", "close": 0.695945712, "volume": 26262.0}, {"date": "2016-11-21", "close": 0.720800916, "volume": 119479.0}, {"date": "2016-11-22", "close": 0.820221732, "volume": 130784.0}, {"date": "2016-11-23", "close": 1.043918568, "volume": 495558.0}, {"date": "2016-11-24", "close": 1.11848418, "volume": 328946.0}, {"date": "2016-11-25", "close": 1.093628976, "volume": 178030.0}, {"date": "2016-11-28", "close": 0.99420816, "volume": 177057.0}, {"date": "2016-11-29", "close": 0.919642548, "volume": 89383.0}, {"date": "2016-11-30", "close": 0.820221732, "volume": 217453.0}, {"date": "2016-12-01", "close": 0.86993214, "volume": 61595.0}, {"date": "2016-12-02", "close": 0.795366528, "volume": 134935.0}, {"date": "2016-12-05", "close": 0.770511324, "volume": 83689.0}, {"date": "2016-12-06", "close": 0.720800916, "volume": 269964.0}, {"date": "2016-12-07", "close": 0.695945712, "volume": 10398.0}, {"date": "2016-12-08", "close": 0.770511324, "volume": 90724.0}, {"date": "2016-12-09", "close": 0.720800916, "volume": 37826.0}, {"date": "2016-12-12", "close": 0.720800916, "volume": 51539.0}, {"date": "2016-12-13", "close": 0.695945712, "volume": 57495.0}, {"date": "2016-12-14", "close": 0.671090508, "volume": 34198.0}, {"date": "2016-12-15", "close": 0.671090508, "volume": 51404.0}, {"date": "2016-12-16", "close": 0.695945712, "volume": 37182.0}, {"date": "2016-12-19", "close": 0.671090508, "volume": 24389.0}, {"date": "2016-12-20", "close": 0.646235304, "volume": 18894.0}, {"date": "2016-12-21", "close": 0.6213801, "volume": 92094.0}, {"date": "2016-12-22", "close": 0.6213801, "volume": 14502.0}, {"date": "2016-12-23", "close": 0.671090508, "volume": 62086.0}, {"date": "2016-12-28", "close": 0.646235304, "volume": 20808.0}, {"date": "2016-12-29", "close": 0.720800916, "volume": 23297.0}, {"date": "2016-12-30", "close": 0.770511324, "volume": 17703.0}, {"date": "2017-01-03", "close": 0.74565612, "volume": 43179.0}, {"date": "2017-01-04", "close": 0.74565612, "volume": 24868.0}, {"date": "2017-01-05", "close": 0.720800916, "volume": 11200.0}, {"date": "2017-01-06", "close": 0.695945712, "volume": 54156.0}, {"date": "2017-01-09", "close": 0.770511324, "volume": 7897.0}, {"date": "2017-01-10", "close": 0.74565612, "volume": 13164.0}, {"date": "2017-01-11", "close": 0.74565612, "volume": 14059.0}, {"date": "2017-01-12", "close": 0.74565612, "volume": 3902.0}, {"date": "2017-01-13", "close": 0.74565612, "volume": 16545.0}, {"date": "2017-01-16", "close": 0.720800916, "volume": 33846.0}, {"date": "2017-01-17", "close": 0.720800916, "volume": 7321.0}, {"date": "2017-01-18", "close": 0.720800916, "volume": 54884.0}, {"date": "2017-01-19", "close": 0.74565612, "volume": 17338.0}, {"date": "2017-01-20", "close": 0.74565612, "volume": 27973.0}, {"date": "2017-01-23", "close": 0.74565612, "volume": 18725.0}, {"date": "2017-01-24", "close": 0.795366528, "volume": 16935.0}, {"date": "2017-01-25", "close": 0.845076936, "volume": 124801.0}, {"date": "2017-01-27", "close": 0.845076936, "volume": 36666.0}, {"date": "2017-01-30", "close": 0.795366528, "volume": 36037.0}, {"date": "2017-01-31", "close": 0.74565612, "volume": 78432.0}, {"date": "2017-02-01", "close": 0.720800916, "volume": 64637.0}, {"date": "2017-02-02", "close": 0.720800916, "volume": 15722.0}, {"date": "2017-02-03", "close": 0.720800916, "volume": 40642.0}, {"date": "2017-02-06", "close": 0.74565612, "volume": 10642.0}, {"date": "2017-02-07", "close": 0.695945712, "volume": 50769.0}, {"date": "2017-02-08", "close": 0.695945712, "volume": 56398.0}, {"date": "2017-02-09", "close": 0.720800916, "volume": 49855.0}, {"date": "2017-02-10", "close": 0.720800916, "volume": 50617.0}, {"date": "2017-02-13", "close": 0.695945712, "volume": 25755.0}, {"date": "2017-02-14", "close": 0.671090508, "volume": 44412.0}, {"date": "2017-02-15", "close": 0.695945712, "volume": 147120.0}, {"date": "2017-02-16", "close": 0.695945712, "volume": 57848.0}, {"date": "2017-02-17", "close": 0.695945712, "volume": 15003.0}, {"date": "2017-02-20", "close": 0.695945712, "volume": 20393.0}, {"date": "2017-02-21", "close": 0.695945712, "volume": 4023.0}, {"date": "2017-02-22", "close": 0.695945712, "volume": 58652.0}, {"date": "2017-02-23", "close": 0.695945712, "volume": 15761.0}, {"date": "2017-02-24", "close": 0.671090508, "volume": 56317.0}, {"date": "2017-02-27", "close": 0.671090508, "volume": 62255.0}, {"date": "2017-02-28", "close": 0.646235304, "volume": 214679.0}, {"date": "2017-03-01", "close": 0.571669692, "volume": 121808.0}, {"date": "2017-03-02", "close": 0.596524896, "volume": 20117.0}, {"date": "2017-03-03", "close": 0.6213801, "volume": 19954.0}, {"date": "2017-03-06", "close": 0.6213801, "volume": 27984.0}, {"date": "2017-03-07", "close": 0.546814488, "volume": 139792.0}, {"date": "2017-03-08", "close": 0.571669692, "volume": 45251.0}, {"date": "2017-03-09", "close": 0.571669692, "volume": 29470.0}, {"date": "2017-03-10", "close": 0.596524896, "volume": 11880.0}, {"date": "2017-03-13", "close": 0.646235304, "volume": 13767.0}, {"date": "2017-03-14", "close": 0.596524896, "volume": 87208.0}, {"date": "2017-03-15", "close": 0.671090508, "volume": 22490.0}, {"date": "2017-03-16", "close": 0.695945712, "volume": 223918.0}, {"date": "2017-03-17", "close": 0.720800916, "volume": 133388.0}, {"date": "2017-03-20", "close": 0.695945712, "volume": 37138.0}, {"date": "2017-03-21", "close": 0.720800916, "volume": 157250.0}, {"date": "2017-03-22", "close": 0.646235304, "volume": 70522.0}, {"date": "2017-03-23", "close": 0.720800916, "volume": 200828.0}, {"date": "2017-03-24", "close": 0.646235304, "volume": 138680.0}, {"date": "2017-03-27", "close": 0.671090508, "volume": 25241.0}, {"date": "2017-03-28", "close": 0.695945712, "volume": 9043.0}, {"date": "2017-03-29", "close": 0.720800916, "volume": 26432.0}, {"date": "2017-03-30", "close": 0.671090508, "volume": 69047.0}, {"date": "2017-03-31", "close": 0.671090508, "volume": 66690.0}, {"date": "2017-04-03", "close": 0.646235304, "volume": 103055.0}, {"date": "2017-04-04", "close": 0.646235304, "volume": 14830.0}, {"date": "2017-04-05", "close": 0.6213801, "volume": 72477.0}, {"date": "2017-04-06", "close": 0.6213801, "volume": 52792.0}, {"date": "2017-04-07", "close": 0.6213801, "volume": 21974.0}, {"date": "2017-04-10", "close": 0.596524896, "volume": 16383.0}, {"date": "2017-04-11", "close": 0.6213801, "volume": 61497.0}, {"date": "2017-04-12", "close": 0.646235304, "volume": 3616.0}, {"date": "2017-04-13", "close": 0.596524896, "volume": 87246.0}, {"date": "2017-04-18", "close": 0.596524896, "volume": 72545.0}, {"date": "2017-04-19", "close": 0.596524896, "volume": 52149.0}, {"date": "2017-04-20", "close": 0.596524896, "volume": 30222.0}, {"date": "2017-04-21", "close": 0.646235304, "volume": 59467.0}, {"date": "2017-04-24", "close": 0.571669692, "volume": 20627.0}, {"date": "2017-04-26", "close": 0.546814488, "volume": 70965.0}, {"date": "2017-04-27", "close": 0.546814488, "volume": 66550.0}, {"date": "2017-04-28", "close": 0.596524896, "volume": 128388.0}, {"date": "2017-05-01", "close": 0.6213801, "volume": 30537.0}, {"date": "2017-05-02", "close": 0.546814488, "volume": 8047.0}, {"date": "2017-05-03", "close": 0.546814488, "volume": 25749.0}, {"date": "2017-05-08", "close": 0.546814488, "volume": 51679.0}, {"date": "2017-05-09", "close": 0.521959284, "volume": 28075.0}, {"date": "2017-05-10", "close": 0.521959284, "volume": 64560.0}, {"date": "2017-05-11", "close": 0.521959284, "volume": 43393.0}, {"date": "2017-05-12", "close": 0.49710408, "volume": 52399.0}, {"date": "2017-05-15", "close": 0.49710408, "volume": 40672.0}, {"date": "2017-05-16", "close": 0.546814488, "volume": 2052.0}, {"date": "2017-05-17", "close": 0.472248876, "volume": 154106.0}, {"date": "2017-05-18", "close": 0.49710408, "volume": 110850.0}, {"date": "2017-05-19", "close": 0.472248876, "volume": 36910.0}, {"date": "2017-05-22", "close": 0.472248876, "volume": 33269.0}, {"date": "2017-05-23", "close": 0.447393672, "volume": 51565.0}, {"date": "2017-05-24", "close": 0.472248876, "volume": 37252.0}, {"date": "2017-05-25", "close": 0.472248876, "volume": 22830.0}, {"date": "2017-05-26", "close": 0.472248876, "volume": 2086.0}, {"date": "2017-05-29", "close": 0.447393672, "volume": 35555.0}, {"date": "2017-05-30", "close": 0.447393672, "volume": 18910.0}, {"date": "2017-05-31", "close": 0.422538468, "volume": 38185.0}, {"date": "2017-06-01", "close": 0.447393672, "volume": 53473.0}, {"date": "2017-06-02", "close": 0.49710408, "volume": 70367.0}, {"date": "2017-06-05", "close": 0.447393672, "volume": 38455.0}, {"date": "2017-06-06", "close": 0.472248876, "volume": 30175.0}, {"date": "2017-06-07", "close": 0.472248876, "volume": 16098.0}, {"date": "2017-06-08", "close": 0.472248876, "volume": 28152.0}, {"date": "2017-06-09", "close": 0.472248876, "volume": 7834.0}, {"date": "2017-06-13", "close": 0.472248876, "volume": 12963.0}, {"date": "2017-06-14", "close": 0.546814488, "volume": 44856.0}, {"date": "2017-06-16", "close": 0.49710408, "volume": 25553.0}, {"date": "2017-06-19", "close": 0.472248876, "volume": 102759.0}, {"date": "2017-06-20", "close": 0.49710408, "volume": 37646.0}, {"date": "2017-06-21", "close": 0.571669692, "volume": 182621.0}, {"date": "2017-06-22", "close": 0.49710408, "volume": 534979.0}, {"date": "2017-06-23", "close": 0.521959284, "volume": 70781.0}, {"date": "2017-06-26", "close": 0.472248876, "volume": 80020.0}, {"date": "2017-06-27", "close": 0.571669692, "volume": 63131.0}, {"date": "2017-06-28", "close": 0.49710408, "volume": 48408.0}, {"date": "2017-06-29", "close": 0.521959284, "volume": 45708.0}, {"date": "2017-06-30", "close": 0.472248876, "volume": 115466.0}, {"date": "2017-07-03", "close": 0.472248876, "volume": 24663.0}, {"date": "2017-07-04", "close": 0.472248876, "volume": 62764.0}, {"date": "2017-07-05", "close": 0.447393672, "volume": 92989.0}, {"date": "2017-07-06", "close": 0.472248876, "volume": 31807.0}, {"date": "2017-07-07", "close": 0.447393672, "volume": 13129.0}, {"date": "2017-07-10", "close": 0.49710408, "volume": 14082.0}, {"date": "2017-07-11", "close": 0.472248876, "volume": 9897.0}, {"date": "2017-07-12", "close": 0.49710408, "volume": 26160.0}, {"date": "2017-07-13", "close": 0.447393672, "volume": 8340.0}, {"date": "2017-07-14", "close": 0.472248876, "volume": 14766.0}, {"date": "2017-07-17", "close": 0.447393672, "volume": 24096.0}, {"date": "2017-07-18", "close": 0.447393672, "volume": 101.0}, {"date": "2017-07-20", "close": 0.472248876, "volume": 43959.0}, {"date": "2017-07-21", "close": 0.447393672, "volume": 30561.0}, {"date": "2017-07-24", "close": 0.472248876, "volume": 3545.0}, {"date": "2017-07-25", "close": 0.447393672, "volume": 10180.0}, {"date": "2017-07-26", "close": 0.472248876, "volume": 133154.0}, {"date": "2017-07-27", "close": 0.472248876, "volume": 4023.0}, {"date": "2017-07-28", "close": 0.472248876, "volume": 64574.0}, {"date": "2017-07-31", "close": 0.447393672, "volume": 23695.0}, {"date": "2017-08-01", "close": 0.422538468, "volume": 159668.0}, {"date": "2017-08-02", "close": 0.447393672, "volume": 74582.0}, {"date": "2017-08-03", "close": 0.447393672, "volume": 17989.0}, {"date": "2017-08-04", "close": 0.447393672, "volume": 29271.0}, {"date": "2017-08-07", "close": 0.422538468, "volume": 42814.0}, {"date": "2017-08-08", "close": 0.397683264, "volume": 295751.0}, {"date": "2017-08-09", "close": 0.37282806, "volume": 111695.0}, {"date": "2017-08-10", "close": 0.347972856, "volume": 184255.0}, {"date": "2017-08-11", "close": 0.37282806, "volume": 215649.0}, {"date": "2017-08-14", "close": 0.37282806, "volume": 19494.0}, {"date": "2017-08-15", "close": 0.37282806, "volume": 12946.0}, {"date": "2017-08-16", "close": 0.347972856, "volume": 53997.0}, {"date": "2017-08-17", "close": 0.37282806, "volume": 43686.0}, {"date": "2017-08-18", "close": 0.397683264, "volume": 9216.0}, {"date": "2017-08-21", "close": 0.422538468, "volume": 7199.0}, {"date": "2017-08-22", "close": 0.422538468, "volume": 23693.0}, {"date": "2017-08-23", "close": 0.521959284, "volume": 143003.0}, {"date": "2017-08-24", "close": 0.472248876, "volume": 76047.0}, {"date": "2017-08-25", "close": 0.472248876, "volume": 1998.0}, {"date": "2017-08-28", "close": 0.49710408, "volume": 20044.0}, {"date": "2017-08-29", "close": 0.447393672, "volume": 65817.0}, {"date": "2017-08-30", "close": 0.447393672, "volume": 10058.0}, {"date": "2017-08-31", "close": 0.397683264, "volume": 66108.0}, {"date": "2017-09-04", "close": 0.397683264, "volume": 37909.0}, {"date": "2017-09-05", "close": 0.472248876, "volume": 31946.0}, {"date": "2017-09-06", "close": 0.447393672, "volume": 32599.0}, {"date": "2017-09-07", "close": 0.447393672, "volume": 18435.0}, {"date": "2017-09-08", "close": 0.447393672, "volume": 102882.0}, {"date": "2017-09-11", "close": 0.447393672, "volume": 147768.0}, {"date": "2017-09-12", "close": 0.447393672, "volume": 82550.0}, {"date": "2017-09-13", "close": 0.472248876, "volume": 43315.0}, {"date": "2017-09-14", "close": 0.472248876, "volume": 10404.0}, {"date": "2017-09-15", "close": 0.447393672, "volume": 63031.0}, {"date": "2017-09-18", "close": 0.447393672, "volume": 114991.0}, {"date": "2017-09-21", "close": 0.397683264, "volume": 334821.0}, {"date": "2017-09-22", "close": 0.397683264, "volume": 86533.0}, {"date": "2017-09-25", "close": 0.447393672, "volume": 52215.0}, {"date": "2017-09-26", "close": 0.447393672, "volume": 195067.0}, {"date": "2017-09-27", "close": 0.422538468, "volume": 112766.0}, {"date": "2017-09-28", "close": 0.447393672, "volume": 77915.0}, {"date": "2017-09-29", "close": 0.447393672, "volume": 60151.0}, {"date": "2017-10-02", "close": 0.422538468, "volume": 41937.0}, {"date": "2017-10-03", "close": 0.422538468, "volume": 178199.0}, {"date": "2017-10-04", "close": 0.397683264, "volume": 145003.0}, {"date": "2017-10-05", "close": 0.422538468, "volume": 141584.0}, {"date": "2017-10-06", "close": 0.447393672, "volume": 366108.0}, {"date": "2017-10-09", "close": 0.447393672, "volume": 91840.0}, {"date": "2017-10-10", "close": 0.422538468, "volume": 238008.0}, {"date": "2017-10-11", "close": 0.422538468, "volume": 125625.0}, {"date": "2017-10-12", "close": 0.397683264, "volume": 190723.0}, {"date": "2017-10-13", "close": 0.397683264, "volume": 90067.0}, {"date": "2017-10-16", "close": 0.422538468, "volume": 378996.0}, {"date": "2017-10-17", "close": 0.397683264, "volume": 368053.0}, {"date": "2017-10-18", "close": 0.422538468, "volume": 146654.0}, {"date": "2017-10-19", "close": 0.49710408, "volume": 675436.0}, {"date": "2017-10-20", "close": 0.472248876, "volume": 432995.0}, {"date": "2017-10-23", "close": 0.422538468, "volume": 198312.0}, {"date": "2017-10-24", "close": 0.472248876, "volume": 130746.0}, {"date": "2017-10-25", "close": 0.49710408, "volume": 153809.0}, {"date": "2017-10-26", "close": 0.546814488, "volume": 179957.0}, {"date": "2017-10-27", "close": 0.6213801, "volume": 495421.0}, {"date": "2017-10-30", "close": 0.74565612, "volume": 775572.0}, {"date": "2017-10-31", "close": 0.944497752, "volume": 556830.0}, {"date": "2017-11-01", "close": 1.068773772, "volume": 1145391.0}, {"date": "2017-11-02", "close": 0.969352956, "volume": 671387.0}, {"date": "2017-11-03", "close": 0.944497752, "volume": 317791.0}, {"date": "2017-11-06", "close": 1.168194588, "volume": 1204061.0}, {"date": "2017-11-07", "close": 1.168194588, "volume": 382151.0}, {"date": "2017-11-08", "close": 1.73986428, "volume": 1543473.0}, {"date": "2017-11-09", "close": 1.391891424, "volume": 812008.0}, {"date": "2017-11-10", "close": 1.217904996, "volume": 709544.0}, {"date": "2017-11-13", "close": 1.317325812, "volume": 627894.0}, {"date": "2017-11-14", "close": 1.317325812, "volume": 608118.0}, {"date": "2017-11-15", "close": 1.193049792, "volume": 321562.0}, {"date": "2017-11-16", "close": 1.2427602, "volume": 182528.0}, {"date": "2017-11-17", "close": 1.11848418, "volume": 550407.0}, {"date": "2017-11-20", "close": 1.2427602, "volume": 123595.0}, {"date": "2017-11-21", "close": 1.193049792, "volume": 193961.0}, {"date": "2017-11-22", "close": 1.2427602, "volume": 210329.0}, {"date": "2017-11-23", "close": 1.565877852, "volume": 707048.0}, {"date": "2017-11-24", "close": 1.541022648, "volume": 779821.0}, {"date": "2017-11-27", "close": 1.888995504, "volume": 1887592.0}, {"date": "2017-11-28", "close": 1.715009076, "volume": 700820.0}, {"date": "2017-11-29", "close": 1.61558826, "volume": 432898.0}, {"date": "2017-11-30", "close": 1.516167444, "volume": 369155.0}, {"date": "2017-12-01", "close": 1.36703622, "volume": 764689.0}, {"date": "2017-12-04", "close": 1.267615404, "volume": 681423.0}, {"date": "2017-12-05", "close": 1.292470608, "volume": 302448.0}, {"date": "2017-12-06", "close": 1.36703622, "volume": 230708.0}, {"date": "2017-12-07", "close": 1.416746628, "volume": 140006.0}, {"date": "2017-12-08", "close": 1.541022648, "volume": 257925.0}, {"date": "2017-12-11", "close": 1.49131224, "volume": 231615.0}, {"date": "2017-12-12", "close": 1.466457036, "volume": 62022.0}, {"date": "2017-12-13", "close": 1.466457036, "volume": 116140.0}, {"date": "2017-12-14", "close": 1.441601832, "volume": 72617.0}, {"date": "2017-12-15", "close": 1.391891424, "volume": 103962.0}, {"date": "2017-12-18", "close": 1.416746628, "volume": 112282.0}, {"date": "2017-12-19", "close": 1.416746628, "volume": 83686.0}, {"date": "2017-12-20", "close": 1.391891424, "volume": 145133.0}, {"date": "2017-12-21", "close": 1.292470608, "volume": 128186.0}, {"date": "2017-12-22", "close": 1.36703622, "volume": 86240.0}, {"date": "2017-12-27", "close": 1.317325812, "volume": 43716.0}, {"date": "2017-12-28", "close": 1.36703622, "volume": 67061.0}, {"date": "2017-12-29", "close": 1.49131224, "volume": 181103.0}, {"date": "2018-01-02", "close": 1.565877852, "volume": 156833.0}, {"date": "2018-01-03", "close": 1.839285096, "volume": 503313.0}, {"date": "2018-01-04", "close": 1.690153872, "volume": 482349.0}, {"date": "2018-01-05", "close": 1.814429892, "volume": 130712.0}, {"date": "2018-01-08", "close": 2.187257952, "volume": 687602.0}, {"date": "2018-01-09", "close": 1.938705912, "volume": 479782.0}, {"date": "2018-01-10", "close": 1.888995504, "volume": 224332.0}, {"date": "2018-01-11", "close": 1.98841632, "volume": 115142.0}, {"date": "2018-01-12", "close": 1.913850708, "volume": 160274.0}, {"date": "2018-01-15", "close": 1.913850708, "volume": 154440.0}, {"date": "2018-01-16", "close": 1.839285096, "volume": 183796.0}, {"date": "2018-01-17", "close": 1.764719484, "volume": 194336.0}, {"date": "2018-01-18", "close": 1.640443464, "volume": 203565.0}, {"date": "2018-01-19", "close": 1.690153872, "volume": 176334.0}, {"date": "2018-01-22", "close": 1.541022648, "volume": 203361.0}, {"date": "2018-01-23", "close": 1.516167444, "volume": 147527.0}, {"date": "2018-01-24", "close": 1.590733056, "volume": 120793.0}, {"date": "2018-01-25", "close": 1.665298668, "volume": 107323.0}, {"date": "2018-01-29", "close": 1.789574688, "volume": 202031.0}, {"date": "2018-01-30", "close": 1.690153872, "volume": 92305.0}, {"date": "2018-01-31", "close": 1.590733056, "volume": 112677.0}, {"date": "2018-02-01", "close": 1.541022648, "volume": 88892.0}, {"date": "2018-02-02", "close": 1.541022648, "volume": 108838.0}, {"date": "2018-02-05", "close": 1.36703622, "volume": 373462.0}, {"date": "2018-02-06", "close": 1.292470608, "volume": 416711.0}, {"date": "2018-02-07", "close": 1.416746628, "volume": 215522.0}, {"date": "2018-02-08", "close": 1.565877852, "volume": 533533.0}, {"date": "2018-02-09", "close": 1.590733056, "volume": 290778.0}, {"date": "2018-02-12", "close": 1.590733056, "volume": 139381.0}, {"date": "2018-02-13", "close": 1.565877852, "volume": 88356.0}, {"date": "2018-02-14", "close": 1.49131224, "volume": 85281.0}, {"date": "2018-02-15", "close": 1.541022648, "volume": 32743.0}, {"date": "2018-02-16", "close": 1.565877852, "volume": 82756.0}, {"date": "2018-02-19", "close": 1.541022648, "volume": 49546.0}, {"date": "2018-02-20", "close": 1.49131224, "volume": 83522.0}, {"date": "2018-02-21", "close": 1.441601832, "volume": 83877.0}, {"date": "2018-02-22", "close": 1.36703622, "volume": 71336.0}, {"date": "2018-02-23", "close": 1.441601832, "volume": 56447.0}, {"date": "2018-02-26", "close": 1.391891424, "volume": 45938.0}, {"date": "2018-02-27", "close": 1.391891424, "volume": 41541.0}, {"date": "2018-02-28", "close": 1.292470608, "volume": 134323.0}, {"date": "2018-03-01", "close": 1.2427602, "volume": 184933.0}, {"date": "2018-03-02", "close": 1.267615404, "volume": 111192.0}, {"date": "2018-03-05", "close": 1.2427602, "volume": 24588.0}, {"date": "2018-03-06", "close": 1.267615404, "volume": 124935.0}, {"date": "2018-03-07", "close": 1.441601832, "volume": 218938.0}, {"date": "2018-03-08", "close": 1.342181016, "volume": 88705.0}, {"date": "2018-03-09", "close": 1.267615404, "volume": 235987.0}, {"date": "2018-03-12", "close": 1.267615404, "volume": 129131.0}, {"date": "2018-03-13", "close": 1.2427602, "volume": 32910.0}, {"date": "2018-03-14", "close": 1.267615404, "volume": 91012.0}, {"date": "2018-03-15", "close": 1.217904996, "volume": 268635.0}, {"date": "2018-03-16", "close": 1.2427602, "volume": 32618.0}, {"date": "2018-03-19", "close": 1.168194588, "volume": 110954.0}, {"date": "2018-03-20", "close": 1.168194588, "volume": 100633.0}, {"date": "2018-03-21", "close": 1.2427602, "volume": 71899.0}, {"date": "2018-03-22", "close": 1.2427602, "volume": 45204.0}, {"date": "2018-03-23", "close": 1.143339384, "volume": 102048.0}, {"date": "2018-03-26", "close": 1.168194588, "volume": 89239.0}, {"date": "2018-03-27", "close": 1.168194588, "volume": 57263.0}, {"date": "2018-03-28", "close": 1.143339384, "volume": 37775.0}, {"date": "2018-03-29", "close": 1.193049792, "volume": 71934.0}, {"date": "2018-04-03", "close": 1.217904996, "volume": 36761.0}, {"date": "2018-04-04", "close": 1.193049792, "volume": 87320.0}, {"date": "2018-04-05", "close": 1.193049792, "volume": 36678.0}, {"date": "2018-04-06", "close": 1.193049792, "volume": 61674.0}, {"date": "2018-04-09", "close": 1.11848418, "volume": 184481.0}, {"date": "2018-04-10", "close": 1.143339384, "volume": 49508.0}, {"date": "2018-04-11", "close": 1.143339384, "volume": 49767.0}, {"date": "2018-04-12", "close": 1.193049792, "volume": 14121.0}, {"date": "2018-04-13", "close": 1.193049792, "volume": 35193.0}, {"date": "2018-04-16", "close": 1.267615404, "volume": 206173.0}, {"date": "2018-04-17", "close": 1.292470608, "volume": 79014.0}, {"date": "2018-04-18", "close": 1.292470608, "volume": 104796.0}, {"date": "2018-04-19", "close": 1.36703622, "volume": 48649.0}, {"date": "2018-04-20", "close": 1.342181016, "volume": 61573.0}, {"date": "2018-04-23", "close": 1.36703622, "volume": 108137.0}, {"date": "2018-04-24", "close": 1.342181016, "volume": 37549.0}, {"date": "2018-04-26", "close": 1.317325812, "volume": 20564.0}, {"date": "2018-04-27", "close": 1.391891424, "volume": 74320.0}, {"date": "2018-04-30", "close": 1.391891424, "volume": 30097.0}, {"date": "2018-05-01", "close": 1.342181016, "volume": 64305.0}, {"date": "2018-05-02", "close": 1.342181016, "volume": 25216.0}, {"date": "2018-05-03", "close": 1.36703622, "volume": 31678.0}, {"date": "2018-05-04", "close": 1.36703622, "volume": 50891.0}, {"date": "2018-05-07", "close": 1.466457036, "volume": 148140.0}, {"date": "2018-05-08", "close": 1.640443464, "volume": 338196.0}, {"date": "2018-05-09", "close": 1.565877852, "volume": 122067.0}, {"date": "2018-05-10", "close": 1.565877852, "volume": 46738.0}, {"date": "2018-05-11", "close": 1.590733056, "volume": 45238.0}, {"date": "2018-05-14", "close": 1.690153872, "volume": 169188.0}, {"date": "2018-05-15", "close": 1.665298668, "volume": 83127.0}, {"date": "2018-05-16", "close": 1.73986428, "volume": 408329.0}, {"date": "2018-05-17", "close": 1.690153872, "volume": 71590.0}, {"date": "2018-05-18", "close": 1.541022648, "volume": 282368.0}, {"date": "2018-05-21", "close": 1.541022648, "volume": 108918.0}, {"date": "2018-05-22", "close": 1.416746628, "volume": 382541.0}, {"date": "2018-05-23", "close": 1.416746628, "volume": 87882.0}, {"date": "2018-05-24", "close": 1.49131224, "volume": 35937.0}, {"date": "2018-05-25", "close": 1.565877852, "volume": 43754.0}, {"date": "2018-05-28", "close": 1.541022648, "volume": 45175.0}, {"date": "2018-05-29", "close": 1.61558826, "volume": 49323.0}, {"date": "2018-05-30", "close": 1.590733056, "volume": 74873.0}, {"date": "2018-05-31", "close": 1.640443464, "volume": 94121.0}, {"date": "2018-06-01", "close": 1.640443464, "volume": 75760.0}, {"date": "2018-06-04", "close": 1.715009076, "volume": 69025.0}, {"date": "2018-06-05", "close": 1.715009076, "volume": 55093.0}, {"date": "2018-06-06", "close": 1.764719484, "volume": 130431.0}, {"date": "2018-06-07", "close": 1.789574688, "volume": 127565.0}, {"date": "2018-06-08", "close": 1.73986428, "volume": 119659.0}, {"date": "2018-06-12", "close": 1.640443464, "volume": 135193.0}, {"date": "2018-06-13", "close": 1.690153872, "volume": 50630.0}, {"date": "2018-06-14", "close": 1.690153872, "volume": 44966.0}, {"date": "2018-06-15", "close": 1.640443464, "volume": 45416.0}, {"date": "2018-06-18", "close": 1.565877852, "volume": 51709.0}, {"date": "2018-06-19", "close": 1.565877852, "volume": 83991.0}, {"date": "2018-06-20", "close": 1.565877852, "volume": 34509.0}, {"date": "2018-06-21", "close": 1.640443464, "volume": 46884.0}, {"date": "2018-06-22", "close": 1.565877852, "volume": 48935.0}, {"date": "2018-06-25", "close": 1.814429892, "volume": 1252329.0}, {"date": "2018-06-26", "close": 1.590733056, "volume": 493270.0}, {"date": "2018-06-27", "close": 1.590733056, "volume": 159789.0}, {"date": "2018-06-28", "close": 1.541022648, "volume": 102262.0}, {"date": "2018-06-29", "close": 1.640443464, "volume": 90487.0}, {"date": "2018-07-02", "close": 1.590733056, "volume": 32141.0}, {"date": "2018-07-03", "close": 1.466457036, "volume": 168617.0}, {"date": "2018-07-04", "close": 1.441601832, "volume": 116088.0}, {"date": "2018-07-05", "close": 1.466457036, "volume": 62687.0}, {"date": "2018-07-06", "close": 1.49131224, "volume": 19257.0}, {"date": "2018-07-09", "close": 1.516167444, "volume": 74651.0}, {"date": "2018-07-10", "close": 1.516167444, "volume": 16169.0}, {"date": "2018-07-11", "close": 1.49131224, "volume": 106690.0}, {"date": "2018-07-12", "close": 1.441601832, "volume": 46533.0}, {"date": "2018-07-13", "close": 1.441601832, "volume": 30074.0}, {"date": "2018-07-16", "close": 1.416746628, "volume": 35451.0}, {"date": "2018-07-17", "close": 1.36703622, "volume": 95300.0}, {"date": "2018-07-18", "close": 1.342181016, "volume": 130569.0}, {"date": "2018-07-19", "close": 1.317325812, "volume": 61654.0}, {"date": "2018-07-20", "close": 1.317325812, "volume": 201670.0}, {"date": "2018-07-23", "close": 1.267615404, "volume": 124356.0}, {"date": "2018-07-24", "close": 1.292470608, "volume": 37666.0}, {"date": "2018-07-25", "close": 1.317325812, "volume": 10726.0}, {"date": "2018-07-26", "close": 1.267615404, "volume": 55540.0}, {"date": "2018-07-27", "close": 1.292470608, "volume": 127592.0}, {"date": "2018-07-30", "close": 1.292470608, "volume": 107753.0}, {"date": "2018-07-31", "close": 1.342181016, "volume": 47396.0}, {"date": "2018-08-01", "close": 1.292470608, "volume": 47772.0}, {"date": "2018-08-02", "close": 1.267615404, "volume": 18254.0}, {"date": "2018-08-03", "close": 1.168194588, "volume": 686075.0}, {"date": "2018-08-06", "close": 1.193049792, "volume": 187622.0}, {"date": "2018-08-07", "close": 1.2427602, "volume": 43073.0}, {"date": "2018-08-08", "close": 1.193049792, "volume": 35247.0}, {"date": "2018-08-09", "close": 1.217904996, "volume": 26363.0}, {"date": "2018-08-10", "close": 1.193049792, "volume": 147396.0}, {"date": "2018-08-13", "close": 1.217904996, "volume": 119895.0}, {"date": "2018-08-14", "close": 1.11848418, "volume": 160097.0}, {"date": "2018-08-15", "close": 1.143339384, "volume": 116578.0}, {"date": "2018-08-16", "close": 1.11848418, "volume": 93800.0}, {"date": "2018-08-17", "close": 1.093628976, "volume": 118625.0}, {"date": "2018-08-20", "close": 0.99420816, "volume": 345126.0}, {"date": "2018-08-21", "close": 1.068773772, "volume": 147697.0}, {"date": "2018-08-22", "close": 0.969352956, "volume": 203520.0}, {"date": "2018-08-23", "close": 1.019063364, "volume": 131090.0}, {"date": "2018-08-24", "close": 1.11848418, "volume": 77809.0}, {"date": "2018-08-27", "close": 1.516167444, "volume": 1263019.0}, {"date": "2018-08-28", "close": 1.267615404, "volume": 955385.0}, {"date": "2018-08-29", "close": 1.168194588, "volume": 357799.0}, {"date": "2018-08-30", "close": 1.217904996, "volume": 110608.0}, {"date": "2018-08-31", "close": 1.11848418, "volume": 249524.0}, {"date": "2018-09-03", "close": 1.093628976, "volume": 251673.0}, {"date": "2018-09-04", "close": 1.093628976, "volume": 146599.0}, {"date": "2018-09-05", "close": 1.143339384, "volume": 126096.0}, {"date": "2018-09-06", "close": 1.217904996, "volume": 88582.0}, {"date": "2018-09-07", "close": 1.168194588, "volume": 60762.0}, {"date": "2018-09-10", "close": 1.11848418, "volume": 105537.0}, {"date": "2018-09-11", "close": 1.168194588, "volume": 82093.0}, {"date": "2018-09-12", "close": 1.168194588, "volume": 39657.0}, {"date": "2018-09-13", "close": 1.193049792, "volume": 54521.0}, {"date": "2018-09-14", "close": 1.168194588, "volume": 229185.0}, {"date": "2018-09-17", "close": 1.093628976, "volume": 71769.0}, {"date": "2018-09-18", "close": 1.068773772, "volume": 90042.0}, {"date": "2018-09-19", "close": 1.11848418, "volume": 68096.0}, {"date": "2018-09-20", "close": 1.093628976, "volume": 209934.0}, {"date": "2018-09-21", "close": 1.11848418, "volume": 152915.0}, {"date": "2018-09-24", "close": 1.11848418, "volume": 100250.0}, {"date": "2018-09-25", "close": 1.11848418, "volume": 240466.0}, {"date": "2018-09-28", "close": 0.99420816, "volume": 539651.0}, {"date": "2018-10-01", "close": 0.969352956, "volume": 62683.0}, {"date": "2018-10-02", "close": 0.99420816, "volume": 224597.0}, {"date": "2018-10-03", "close": 0.894787344, "volume": 462105.0}, {"date": "2018-10-04", "close": 0.86993214, "volume": 233412.0}, {"date": "2018-10-05", "close": 0.845076936, "volume": 457882.0}, {"date": "2018-10-08", "close": 0.845076936, "volume": 482566.0}, {"date": "2018-10-09", "close": 0.845076936, "volume": 543209.0}, {"date": "2018-10-10", "close": 0.820221732, "volume": 154698.0}, {"date": "2018-10-11", "close": 0.820221732, "volume": 276082.0}, {"date": "2018-10-12", "close": 0.820221732, "volume": 51579.0}, {"date": "2018-10-15", "close": 0.845076936, "volume": 417467.0}, {"date": "2018-10-16", "close": 0.845076936, "volume": 225686.0}, {"date": "2018-10-17", "close": 0.919642548, "volume": 181962.0}, {"date": "2018-10-18", "close": 0.86993214, "volume": 701800.0}, {"date": "2018-10-19", "close": 0.845076936, "volume": 367429.0}, {"date": "2018-10-22", "close": 0.845076936, "volume": 375716.0}, {"date": "2018-10-23", "close": 0.820221732, "volume": 310658.0}, {"date": "2018-10-24", "close": 0.820221732, "volume": 195284.0}, {"date": "2018-10-25", "close": 0.770511324, "volume": 76778.0}, {"date": "2018-10-26", "close": 0.820221732, "volume": 170357.0}, {"date": "2018-10-29", "close": 0.770511324, "volume": 403484.0}, {"date": "2018-10-30", "close": 0.74565612, "volume": 121611.0}, {"date": "2018-10-31", "close": 0.720800916, "volume": 145076.0}, {"date": "2018-11-01", "close": 0.74565612, "volume": 324330.0}, {"date": "2018-11-02", "close": 0.695945712, "volume": 416372.0}, {"date": "2018-11-05", "close": 0.695945712, "volume": 177278.0}, {"date": "2018-11-06", "close": 0.695945712, "volume": 81753.0}, {"date": "2018-11-07", "close": 0.695945712, "volume": 241855.0}, {"date": "2018-11-08", "close": 0.695945712, "volume": 102735.0}, {"date": "2018-11-09", "close": 0.671090508, "volume": 103305.0}, {"date": "2018-11-12", "close": 0.646235304, "volume": 382313.0}, {"date": "2018-11-13", "close": 0.671090508, "volume": 86980.0}, {"date": "2018-11-14", "close": 0.646235304, "volume": 118739.0}, {"date": "2018-11-15", "close": 0.6213801, "volume": 269339.0}, {"date": "2018-11-16", "close": 0.695945712, "volume": 114955.0}, {"date": "2018-11-19", "close": 0.695945712, "volume": 44253.0}, {"date": "2018-11-20", "close": 0.720800916, "volume": 33078.0}, {"date": "2018-11-21", "close": 0.770511324, "volume": 92650.0}, {"date": "2018-11-22", "close": 0.770511324, "volume": 174054.0}, {"date": "2018-11-23", "close": 0.671090508, "volume": 289031.0}, {"date": "2018-11-26", "close": 0.695945712, "volume": 138914.0}, {"date": "2018-11-27", "close": 0.695945712, "volume": 50734.0}, {"date": "2018-11-28", "close": 0.695945712, "volume": 97450.0}, {"date": "2018-11-29", "close": 0.695945712, "volume": 96534.0}, {"date": "2018-11-30", "close": 0.695945712, "volume": 54980.0}, {"date": "2018-12-03", "close": 0.720800916, "volume": 108611.0}, {"date": "2018-12-04", "close": 0.671090508, "volume": 160498.0}, {"date": "2018-12-05", "close": 0.6213801, "volume": 525415.0}, {"date": "2018-12-06", "close": 0.6213801, "volume": 82636.0}, {"date": "2018-12-07", "close": 0.596524896, "volume": 128597.0}, {"date": "2018-12-10", "close": 0.571669692, "volume": 80372.0}, {"date": "2018-12-11", "close": 0.571669692, "volume": 100238.0}, {"date": "2018-12-12", "close": 0.571669692, "volume": 107954.0}, {"date": "2018-12-13", "close": 0.596524896, "volume": 150918.0}, {"date": "2018-12-14", "close": 0.596524896, "volume": 125180.0}, {"date": "2018-12-17", "close": 0.646235304, "volume": 237795.0}, {"date": "2018-12-18", "close": 0.646235304, "volume": 82481.0}, {"date": "2018-12-19", "close": 0.596524896, "volume": 71891.0}, {"date": "2018-12-20", "close": 0.596524896, "volume": 89950.0}, {"date": "2018-12-21", "close": 0.596524896, "volume": 56958.0}, {"date": "2018-12-24", "close": 0.646235304, "volume": 15020.0}, {"date": "2018-12-27", "close": 0.671090508, "volume": 3036.0}, {"date": "2018-12-28", "close": 0.646235304, "volume": 13231.0}, {"date": "2018-12-31", "close": 0.695945712, "volume": 8588.0}, {"date": "2019-01-02", "close": 0.671090508, "volume": 73945.0}, {"date": "2019-01-03", "close": 0.74565612, "volume": 104816.0}, {"date": "2019-01-04", "close": 0.845076936, "volume": 501253.0}, {"date": "2019-01-07", "close": 0.795366528, "volume": 989056.0}, {"date": "2019-01-08", "close": 0.74565612, "volume": 176757.0}, {"date": "2019-01-09", "close": 0.74565612, "volume": 327450.0}, {"date": "2019-01-10", "close": 0.720800916, "volume": 242750.0}, {"date": "2019-01-11", "close": 0.720800916, "volume": 58620.0}, {"date": "2019-01-14", "close": 0.74565612, "volume": 275203.0}, {"date": "2019-01-15", "close": 0.646235304, "volume": 521962.0}, {"date": "2019-01-16", "close": 0.646235304, "volume": 155945.0}, {"date": "2019-01-17", "close": 0.596524896, "volume": 155558.0}, {"date": "2019-01-18", "close": 0.596524896, "volume": 269852.0}, {"date": "2019-01-21", "close": 0.596524896, "volume": 97122.0}, {"date": "2019-01-22", "close": 0.6213801, "volume": 82454.0}, {"date": "2019-01-23", "close": 0.596524896, "volume": 165289.0}, {"date": "2019-01-24", "close": 0.596524896, "volume": 257651.0}, {"date": "2019-01-25", "close": 0.571669692, "volume": 120392.0}, {"date": "2019-01-29", "close": 0.546814488, "volume": 281711.0}, {"date": "2019-01-30", "close": 0.546814488, "volume": 92250.0}, {"date": "2019-01-31", "close": 0.571669692, "volume": 119021.0}, {"date": "2019-02-01", "close": 0.571669692, "volume": 206303.0}, {"date": "2019-02-04", "close": 0.596524896, "volume": 70907.0}, {"date": "2019-02-05", "close": 0.596524896, "volume": 34138.0}, {"date": "2019-02-06", "close": 0.646235304, "volume": 325321.0}, {"date": "2019-02-07", "close": 0.646235304, "volume": 194232.0}, {"date": "2019-02-08", "close": 0.6213801, "volume": 306009.0}, {"date": "2019-02-11", "close": 0.6213801, "volume": 125099.0}, {"date": "2019-02-12", "close": 0.6213801, "volume": 99067.0}, {"date": "2019-02-13", "close": 0.6213801, "volume": 70392.0}, {"date": "2019-02-14", "close": 0.596524896, "volume": 292022.0}, {"date": "2019-02-26", "close": 0.53687232, "volume": 40061.0}, {"date": "2019-02-27", "close": 0.51698816, "volume": 122768.0}, {"date": "2019-02-28", "close": 0.51201712, "volume": 189861.0}, {"date": "2019-03-01", "close": 0.4722488, "volume": 125325.0}, {"date": "2019-03-04", "close": 0.4473936, "volume": 474883.0}, {"date": "2019-03-05", "close": 0.44242256, "volume": 335502.0}, {"date": "2019-03-06", "close": 0.41756736, "volume": 107162.0}, {"date": "2019-03-07", "close": 0.39271216, "volume": 330128.0}, {"date": "2019-03-08", "close": 0.3976832, "volume": 119796.0}, {"date": "2019-03-11", "close": 0.38774112, "volume": 108516.0}, {"date": "2019-03-12", "close": 0.38774112, "volume": 132646.0}, {"date": "2019-03-13", "close": 0.41756736, "volume": 62631.0}, {"date": "2019-03-14", "close": 0.3976832, "volume": 277970.0}, {"date": "2019-03-15", "close": 0.38277008, "volume": 290279.0}, {"date": "2019-03-18", "close": 0.36785696, "volume": 157714.0}, {"date": "2019-03-19", "close": 0.372828, "volume": 109466.0}, {"date": "2019-03-20", "close": 0.38774112, "volume": 337064.0}, {"date": "2019-03-21", "close": 0.38774112, "volume": 55918.0}, {"date": "2019-03-22", "close": 0.37779904, "volume": 149428.0}, {"date": "2019-03-25", "close": 0.35791488, "volume": 94821.0}, {"date": "2019-03-26", "close": 0.36785696, "volume": 120527.0}, {"date": "2019-03-27", "close": 0.38774112, "volume": 243854.0}, {"date": "2019-03-28", "close": 0.36288592, "volume": 182889.0}, {"date": "2019-03-29", "close": 0.35791488, "volume": 121064.0}, {"date": "2019-04-01", "close": 0.372828, "volume": 20753.0}, {"date": "2019-04-02", "close": 0.39271216, "volume": 63543.0}, {"date": "2019-04-03", "close": 0.38277008, "volume": 74895.0}, {"date": "2019-04-04", "close": 0.43745152, "volume": 150372.0}, {"date": "2019-04-05", "close": 0.40762528, "volume": 244005.0}, {"date": "2019-04-08", "close": 0.3976832, "volume": 181463.0}, {"date": "2019-04-09", "close": 0.38774112, "volume": 47900.0}, {"date": "2019-04-10", "close": 0.372828, "volume": 124977.0}, {"date": "2019-04-11", "close": 0.41259632, "volume": 102730.0}, {"date": "2019-04-12", "close": 0.4722488, "volume": 333533.0}, {"date": "2019-04-15", "close": 0.46727776, "volume": 83081.0}, {"date": "2019-04-16", "close": 0.58658272, "volume": 439136.0}, {"date": "2019-04-17", "close": 0.5468144, "volume": 148155.0}, {"date": "2019-04-18", "close": 0.58161168, "volume": 95621.0}, {"date": "2019-04-23", "close": 0.6462352, "volume": 336379.0}, {"date": "2019-04-24", "close": 0.63629312, "volume": 357667.0}, {"date": "2019-04-26", "close": 0.62635104, "volume": 125621.0}, {"date": "2019-04-29", "close": 0.66611936, "volume": 148763.0}, {"date": "2019-04-30", "close": 0.73571392, "volume": 378460.0}, {"date": "2019-05-01", "close": 0.78045328, "volume": 610459.0}, {"date": "2019-05-02", "close": 0.66114832, "volume": 431419.0}, {"date": "2019-05-03", "close": 0.6462352, "volume": 145913.0}, {"date": "2019-05-06", "close": 0.58658272, "volume": 303042.0}, {"date": "2019-05-07", "close": 0.57664064, "volume": 221805.0}, {"date": "2019-05-08", "close": 0.55178544, "volume": 304618.0}, {"date": "2019-05-09", "close": 0.497104, "volume": 439527.0}, {"date": "2019-05-10", "close": 0.52693024, "volume": 115293.0}, {"date": "2019-05-13", "close": 0.52693024, "volume": 135702.0}, {"date": "2019-05-14", "close": 0.54184336, "volume": 53033.0}, {"date": "2019-05-15", "close": 0.61143792, "volume": 175207.0}, {"date": "2019-05-16", "close": 0.60646688, "volume": 198140.0}, {"date": "2019-05-17", "close": 0.58658272, "volume": 82679.0}, {"date": "2019-05-20", "close": 0.60149584, "volume": 28937.0}, {"date": "2019-05-21", "close": 0.57664064, "volume": 108062.0}, {"date": "2019-05-22", "close": 0.59155376, "volume": 25137.0}, {"date": "2019-05-23", "close": 0.59155376, "volume": 90707.0}, {"date": "2019-05-24", "close": 0.58161168, "volume": 27927.0}, {"date": "2019-05-27", "close": 0.56669856, "volume": 15724.0}, {"date": "2019-05-28", "close": 0.56172752, "volume": 55056.0}, {"date": "2019-05-29", "close": 0.54184336, "volume": 125204.0}, {"date": "2019-05-30", "close": 0.51698816, "volume": 129950.0}, {"date": "2019-05-31", "close": 0.48219088, "volume": 482952.0}, {"date": "2019-06-03", "close": 0.43248048, "volume": 510491.0}, {"date": "2019-06-04", "close": 0.44242256, "volume": 311037.0}, {"date": "2019-06-05", "close": 0.44242256, "volume": 296318.0}, {"date": "2019-06-06", "close": 0.47721984, "volume": 406081.0}, {"date": "2019-06-07", "close": 0.4473936, "volume": 260279.0}, {"date": "2019-06-11", "close": 0.51698816, "volume": 236514.0}, {"date": "2019-06-12", "close": 0.48219088, "volume": 205188.0}, {"date": "2019-06-13", "close": 0.4722488, "volume": 159108.0}, {"date": "2019-06-14", "close": 0.497104, "volume": 111653.0}, {"date": "2019-06-17", "close": 0.48716192, "volume": 231129.0}, {"date": "2019-06-18", "close": 0.48219088, "volume": 162422.0}, {"date": "2019-06-19", "close": 0.47721984, "volume": 78330.0}, {"date": "2019-06-20", "close": 0.50207504, "volume": 77694.0}, {"date": "2019-06-21", "close": 0.50207504, "volume": 80810.0}, {"date": "2019-06-24", "close": 0.49213296, "volume": 65591.0}, {"date": "2019-06-25", "close": 0.49213296, "volume": 121329.0}, {"date": "2019-06-26", "close": 0.45236464, "volume": 583334.0}, {"date": "2019-06-27", "close": 0.43745152, "volume": 424146.0}, {"date": "2019-06-28", "close": 0.43745152, "volume": 226885.0}, {"date": "2019-07-01", "close": 0.4473936, "volume": 131640.0}, {"date": "2019-07-02", "close": 0.49213296, "volume": 244621.0}, {"date": "2019-07-03", "close": 0.46727776, "volume": 149542.0}, {"date": "2019-07-04", "close": 0.47721984, "volume": 45623.0}, {"date": "2019-07-05", "close": 0.47721984, "volume": 58808.0}, {"date": "2019-07-08", "close": 0.4722488, "volume": 52858.0}, {"date": "2019-07-09", "close": 0.4722488, "volume": 136266.0}, {"date": "2019-07-10", "close": 0.48219088, "volume": 165208.0}, {"date": "2019-07-11", "close": 0.54184336, "volume": 448851.0}, {"date": "2019-07-12", "close": 0.54184336, "volume": 183904.0}, {"date": "2019-07-15", "close": 0.54184336, "volume": 27197.0}, {"date": "2019-07-16", "close": 0.57664064, "volume": 279903.0}, {"date": "2019-07-17", "close": 0.5716696, "volume": 153819.0}, {"date": "2019-07-18", "close": 0.55675648, "volume": 65791.0}, {"date": "2019-07-19", "close": 0.50704608, "volume": 465483.0}, {"date": "2019-07-22", "close": 0.47721984, "volume": 499219.0}, {"date": "2019-07-23", "close": 0.44242256, "volume": 327757.0}, {"date": "2019-07-24", "close": 0.41756736, "volume": 474302.0}, {"date": "2019-07-25", "close": 0.4225384, "volume": 116078.0}, {"date": "2019-07-26", "close": 0.43745152, "volume": 82059.0}, {"date": "2019-07-29", "close": 0.41756736, "volume": 232482.0}, {"date": "2019-07-30", "close": 0.4225384, "volume": 113570.0}, {"date": "2019-07-31", "close": 0.42750944, "volume": 147942.0}, {"date": "2019-08-01", "close": 0.4225384, "volume": 30385.0}, {"date": "2019-08-02", "close": 0.4225384, "volume": 224568.0}, {"date": "2019-08-05", "close": 0.43248048, "volume": 91064.0}, {"date": "2019-08-06", "close": 0.42750944, "volume": 182220.0}, {"date": "2019-08-07", "close": 0.45733568, "volume": 80802.0}, {"date": "2019-08-08", "close": 0.497104, "volume": 176052.0}, {"date": "2019-08-09", "close": 0.5468144, "volume": 291147.0}, {"date": "2019-08-12", "close": 0.52693024, "volume": 200700.0}, {"date": "2019-08-13", "close": 0.43745152, "volume": 461886.0}, {"date": "2019-08-14", "close": 0.4473936, "volume": 106558.0}, {"date": "2019-08-15", "close": 0.41756736, "volume": 657119.0}, {"date": "2019-08-16", "close": 0.42750944, "volume": 88079.0}, {"date": "2019-08-19", "close": 0.42750944, "volume": 64593.0}, {"date": "2019-08-20", "close": 0.40762528, "volume": 62639.0}, {"date": "2019-08-27", "close": 0.37779904, "volume": 584135.0}, {"date": "2019-08-28", "close": 0.38774112, "volume": 245267.0}, {"date": "2019-08-29", "close": 0.41756736, "volume": 127810.0}, {"date": "2019-08-30", "close": 0.3976832, "volume": 285343.0}, {"date": "2019-09-02", "close": 0.418572, "volume": 48943.0}, {"date": "2019-09-03", "close": 0.39864, "volume": 49428.0}, {"date": "2019-09-04", "close": 0.418572, "volume": 163294.0}, {"date": "2019-09-05", "close": 0.39864, "volume": 121256.0}, {"date": "2019-09-06", "close": 0.388674, "volume": 115300.0}, {"date": "2019-09-09", "close": 0.39864, "volume": 77263.0}, {"date": "2019-09-10", "close": 0.408606, "volume": 51281.0}, {"date": "2019-09-11", "close": 0.39864, "volume": 25552.0}, {"date": "2019-09-12", "close": 0.383691, "volume": 165853.0}, {"date": "2019-09-13", "close": 0.368742, "volume": 210713.0}, {"date": "2019-09-16", "close": 0.383691, "volume": 162163.0}, {"date": "2019-09-17", "close": 0.378708, "volume": 57903.0}, {"date": "2019-09-18", "close": 0.393657, "volume": 63805.0}, {"date": "2019-09-19", "close": 0.388674, "volume": 75146.0}, {"date": "2019-09-20", "close": 0.383691, "volume": 11238.0}, {"date": "2019-09-23", "close": 0.383691, "volume": 100836.0}, {"date": "2019-09-24", "close": 0.388674, "volume": 31972.0}, {"date": "2019-09-25", "close": 0.383691, "volume": 71751.0}, {"date": "2019-09-26", "close": 0.388674, "volume": 6739.0}, {"date": "2019-09-27", "close": 0.388674, "volume": 26727.0}, {"date": "2019-09-30", "close": 0.378708, "volume": 23414.0}, {"date": "2019-10-01", "close": 0.383691, "volume": 74905.0}, {"date": "2019-10-02", "close": 0.378708, "volume": 20184.0}, {"date": "2019-10-03", "close": 0.393657, "volume": 176172.0}, {"date": "2019-10-04", "close": 0.378708, "volume": 34014.0}, {"date": "2019-10-07", "close": 0.368742, "volume": 59308.0}, {"date": "2019-10-08", "close": 0.358776, "volume": 145468.0}, {"date": "2019-10-09", "close": 0.358776, "volume": 35693.0}, {"date": "2019-10-10", "close": 0.373725, "volume": 50813.0}, {"date": "2019-10-11", "close": 0.368742, "volume": 20900.0}, {"date": "2019-10-14", "close": 0.373725, "volume": 39095.0}, {"date": "2019-10-15", "close": 0.373725, "volume": 34859.0}, {"date": "2019-10-16", "close": 0.388674, "volume": 72015.0}, {"date": "2019-10-17", "close": 0.388674, "volume": 34877.0}, {"date": "2019-10-18", "close": 0.383691, "volume": 86081.0}, {"date": "2019-10-21", "close": 0.388674, "volume": 90786.0}, {"date": "2019-10-22", "close": 0.368742, "volume": 45810.0}, {"date": "2019-10-23", "close": 0.383691, "volume": 33030.0}, {"date": "2019-10-24", "close": 0.378708, "volume": 59587.0}, {"date": "2019-10-25", "close": 0.383691, "volume": 23628.0}, {"date": "2019-10-28", "close": 0.383691, "volume": 115463.0}, {"date": "2019-10-29", "close": 0.39864, "volume": 362842.0}, {"date": "2019-10-30", "close": 0.393657, "volume": 70420.0}, {"date": "2019-10-31", "close": 0.393657, "volume": 101143.0}, {"date": "2019-11-01", "close": 0.393657, "volume": 69969.0}, {"date": "2019-11-04", "close": 0.39864, "volume": 103953.0}, {"date": "2019-11-05", "close": 0.39864, "volume": 138256.0}, {"date": "2019-11-06", "close": 0.433521, "volume": 211253.0}, {"date": "2019-11-07", "close": 0.44847, "volume": 486953.0}, {"date": "2019-11-08", "close": 0.443487, "volume": 709145.0}, {"date": "2019-11-11", "close": 0.428538, "volume": 319098.0}, {"date": "2019-11-12", "close": 0.433521, "volume": 289147.0}, {"date": "2019-11-13", "close": 0.423555, "volume": 177488.0}, {"date": "2019-11-14", "close": 0.413589, "volume": 112783.0}, {"date": "2019-11-15", "close": 0.413589, "volume": 165270.0}, {"date": "2019-11-18", "close": 0.39864, "volume": 271112.0}, {"date": "2019-11-19", "close": 0.393657, "volume": 131585.0}, {"date": "2019-11-20", "close": 0.408606, "volume": 104826.0}, {"date": "2019-11-21", "close": 0.413589, "volume": 106529.0}, {"date": "2019-11-22", "close": 0.408606, "volume": 33951.0}, {"date": "2019-11-25", "close": 0.403623, "volume": 83096.0}, {"date": "2019-11-26", "close": 0.413589, "volume": 119031.0}, {"date": "2019-11-27", "close": 0.423555, "volume": 39527.0}, {"date": "2019-11-28", "close": 0.4255482, "volume": 19036.0}, {"date": "2019-11-29", "close": 0.428538, "volume": 175118.0}, {"date": "2019-12-02", "close": 0.423555, "volume": 31010.0}, {"date": "2019-12-03", "close": 0.413589, "volume": 88392.0}, {"date": "2019-12-04", "close": 0.413589, "volume": 17229.0}, {"date": "2019-12-05", "close": 0.418572, "volume": 10536.0}, {"date": "2019-12-06", "close": 0.418572, "volume": 25217.0}, {"date": "2019-12-09", "close": 0.403623, "volume": 130950.0}, {"date": "2019-12-10", "close": 0.383691, "volume": 164376.0}, {"date": "2019-12-11", "close": 0.383691, "volume": 104138.0}, {"date": "2019-12-12", "close": 0.393657, "volume": 118791.0}, {"date": "2019-12-13", "close": 0.403623, "volume": 89997.0}, {"date": "2019-12-16", "close": 0.403623, "volume": 43970.0}, {"date": "2019-12-17", "close": 0.39864, "volume": 63861.0}, {"date": "2019-12-18", "close": 0.403623, "volume": 37129.0}, {"date": "2019-12-19", "close": 0.413589, "volume": 64804.0}, {"date": "2019-12-20", "close": 0.408606, "volume": 30102.0}, {"date": "2019-12-23", "close": 0.413589, "volume": 9328.0}, {"date": "2019-12-24", "close": 0.438504, "volume": 85244.0}, {"date": "2019-12-27", "close": 0.423555, "volume": 47081.0}, {"date": "2019-12-30", "close": 0.4105992, "volume": 36469.0}, {"date": "2019-12-31", "close": 0.393657, "volume": 165785.0}, {"date": "2020-01-02", "close": 0.408606, "volume": 64549.0}, {"date": "2020-01-03", "close": 0.418572, "volume": 84760.0}, {"date": "2020-01-06", "close": 0.39864, "volume": 71882.0}, {"date": "2020-01-07", "close": 0.403623, "volume": 50151.0}, {"date": "2020-01-08", "close": 0.39864, "volume": 27629.0}, {"date": "2020-01-09", "close": 0.39864, "volume": 17176.0}, {"date": "2020-01-10", "close": 0.403623, "volume": 39395.0}, {"date": "2020-01-13", "close": 0.39864, "volume": 40421.0}, {"date": "2020-01-14", "close": 0.408606, "volume": 57597.0}, {"date": "2020-01-15", "close": 0.403623, "volume": 39487.0}, {"date": "2020-01-16", "close": 0.388674, "volume": 143774.0}, {"date": "2020-01-17", "close": 0.393657, "volume": 71855.0}, {"date": "2020-01-20", "close": 0.39864, "volume": 28892.0}, {"date": "2020-01-21", "close": 0.39864, "volume": 32707.0}, {"date": "2020-01-22", "close": 0.403623, "volume": 79155.0}, {"date": "2020-01-23", "close": 0.413589, "volume": 46956.0}, {"date": "2020-01-24", "close": 0.403623, "volume": 95326.0}, {"date": "2020-01-28", "close": 0.39864, "volume": 71999.0}, {"date": "2020-01-29", "close": 0.403623, "volume": 86601.0}, {"date": "2020-01-30", "close": 0.383691, "volume": 144677.0}, {"date": "2020-01-31", "close": 0.393657, "volume": 27612.0}, {"date": "2020-02-03", "close": 0.39864, "volume": 115205.0}, {"date": "2020-02-04", "close": 0.408606, "volume": 13923.0}, {"date": "2020-02-05", "close": 0.408606, "volume": 36953.0}, {"date": "2020-02-06", "close": 0.388674, "volume": 157930.0}, {"date": "2020-02-07", "close": 0.388674, "volume": 162825.0}, {"date": "2020-02-10", "close": 0.368742, "volume": 268266.0}, {"date": "2020-02-11", "close": 0.378708, "volume": 117037.0}, {"date": "2020-02-12", "close": 0.378708, "volume": 44025.0}, {"date": "2020-02-13", "close": 0.378708, "volume": 27486.0}, {"date": "2020-02-14", "close": 0.408606, "volume": 149821.0}, {"date": "2020-02-17", "close": 0.433521, "volume": 214136.0}, {"date": "2020-02-18", "close": 0.443487, "volume": 154802.0}, {"date": "2020-02-19", "close": 0.418572, "volume": 80465.0}, {"date": "2020-02-20", "close": 0.433521, "volume": 136071.0}, {"date": "2020-02-21", "close": 0.428538, "volume": 34081.0}, {"date": "2020-02-24", "close": 0.438504, "volume": 323913.0}, {"date": "2020-02-25", "close": 0.44847, "volume": 98733.0}, {"date": "2020-02-26", "close": 0.438504, "volume": 181634.0}, {"date": "2020-02-27", "close": 0.418572, "volume": 122678.0}, {"date": "2020-02-28", "close": 0.373725, "volume": 403443.0}, {"date": "2020-03-02", "close": 0.353793, "volume": 123171.0}, {"date": "2020-03-03", "close": 0.353793, "volume": 502335.0}, {"date": "2020-03-04", "close": 0.34881, "volume": 189817.0}, {"date": "2020-03-05", "close": 0.358776, "volume": 40382.0}, {"date": "2020-03-06", "close": 0.358776, "volume": 54129.0}, {"date": "2020-03-09", "close": 0.34881, "volume": 89107.0}, {"date": "2020-03-10", "close": 0.308946, "volume": 467782.0}, {"date": "2020-03-11", "close": 0.328878, "volume": 155298.0}, {"date": "2020-03-12", "close": 0.29898, "volume": 330596.0}, {"date": "2020-03-13", "close": 0.289014, "volume": 205626.0}, {"date": "2020-03-16", "close": 0.29898, "volume": 145480.0}, {"date": "2020-03-17", "close": 0.289014, "volume": 49787.0}, {"date": "2020-03-18", "close": 0.279048, "volume": 205705.0}, {"date": "2020-03-19", "close": 0.264099, "volume": 142117.0}, {"date": "2020-03-20", "close": 0.264099, "volume": 114014.0}, {"date": "2020-03-23", "close": 0.219252, "volume": 204603.0}, {"date": "2020-03-24", "close": 0.219252, "volume": 29209.0}, {"date": "2020-03-25", "close": 0.229218, "volume": 131142.0}, {"date": "2020-03-26", "close": 0.239184, "volume": 55257.0}, {"date": "2020-03-27", "close": 0.229218, "volume": 222084.0}, {"date": "2020-03-30", "close": 0.239184, "volume": 42857.0}, {"date": "2020-03-31", "close": 0.264099, "volume": 107517.0}, {"date": "2020-04-01", "close": 0.269082, "volume": 47680.0}, {"date": "2020-04-02", "close": 0.274065, "volume": 32223.0}, {"date": "2020-04-03", "close": 0.24915, "volume": 185802.0}, {"date": "2020-04-06", "close": 0.284031, "volume": 56786.0}, {"date": "2020-04-07", "close": 0.264099, "volume": 22645.0}, {"date": "2020-04-08", "close": 0.274065, "volume": 16877.0}, {"date": "2020-04-09", "close": 0.293997, "volume": 86704.0}, {"date": "2020-04-14", "close": 0.274065, "volume": 114820.0}, {"date": "2020-04-15", "close": 0.284031, "volume": 94378.0}, {"date": "2020-04-16", "close": 0.318912, "volume": 324429.0}, {"date": "2020-04-17", "close": 0.358776, "volume": 201763.0}, {"date": "2020-04-20", "close": 0.338844, "volume": 176244.0}, {"date": "2020-04-21", "close": 0.34881, "volume": 31548.0}, {"date": "2020-04-22", "close": 0.29898, "volume": 85448.0}, {"date": "2020-04-23", "close": 0.363759, "volume": 135488.0}, {"date": "2020-04-24", "close": 0.373725, "volume": 26097.0}, {"date": "2020-04-27", "close": 0.378708, "volume": 50256.0}, {"date": "2020-04-28", "close": 0.383691, "volume": 74333.0}, {"date": "2020-04-29", "close": 0.39864, "volume": 271438.0}, {"date": "2020-04-30", "close": 0.388674, "volume": 174112.0}, {"date": "2020-05-01", "close": 0.343827, "volume": 207457.0}, {"date": "2020-05-04", "close": 0.368742, "volume": 96537.0}, {"date": "2020-05-05", "close": 0.368742, "volume": 55399.0}, {"date": "2020-05-06", "close": 0.373725, "volume": 36264.0}, {"date": "2020-05-07", "close": 0.368742, "volume": 14862.0}, {"date": "2020-05-08", "close": 0.363759, "volume": 130548.0}, {"date": "2020-05-11", "close": 0.338844, "volume": 116581.0}, {"date": "2020-05-12", "close": 0.333861, "volume": 63212.0}, {"date": "2020-05-13", "close": 0.333861, "volume": 48419.0}, {"date": "2020-05-14", "close": 0.323895, "volume": 97763.0}, {"date": "2020-05-15", "close": 0.338844, "volume": 172113.0}, {"date": "2020-05-18", "close": 0.338844, "volume": 14053.0}, {"date": "2020-05-19", "close": 0.338844, "volume": 28077.0}, {"date": "2020-05-20", "close": 0.333861, "volume": 106961.0}, {"date": "2020-05-21", "close": 0.333861, "volume": 46878.0}, {"date": "2020-05-22", "close": 0.34881, "volume": 16590.0}, {"date": "2020-05-25", "close": 0.34881, "volume": 139500.0}, {"date": "2020-05-26", "close": 0.358776, "volume": 52376.0}, {"date": "2020-05-27", "close": 0.378708, "volume": 70003.0}, {"date": "2020-05-28", "close": 0.383691, "volume": 345663.0}, {"date": "2020-05-29", "close": 0.378708, "volume": 64062.0}, {"date": "2020-06-01", "close": 0.383691, "volume": 16979.0}, {"date": "2020-06-02", "close": 0.388674, "volume": 108477.0}, {"date": "2020-06-03", "close": 0.34881, "volume": 109456.0}, {"date": "2020-06-04", "close": 0.34881, "volume": 87096.0}, {"date": "2020-06-05", "close": 0.353793, "volume": 47090.0}, {"date": "2020-06-15", "close": 0.29898, "volume": 1243203.0}, {"date": "2020-06-16", "close": 0.318912, "volume": 319751.0}, {"date": "2020-06-17", "close": 0.308946, "volume": 230831.0}, {"date": "2020-06-18", "close": 0.284031, "volume": 971125.0}, {"date": "2020-06-19", "close": 0.284031, "volume": 571061.0}, {"date": "2020-06-22", "close": 0.274065, "volume": 250938.0}, {"date": "2020-06-23", "close": 0.259116, "volume": 210092.0}, {"date": "2020-06-24", "close": 0.269082, "volume": 428659.0}, {"date": "2020-06-25", "close": 0.264099, "volume": 324574.0}, {"date": "2020-06-26", "close": 0.269082, "volume": 85615.0}, {"date": "2020-06-29", "close": 0.269082, "volume": 126734.0}, {"date": "2020-06-30", "close": 0.264099, "volume": 158023.0}, {"date": "2020-07-01", "close": 0.29898, "volume": 787741.0}, {"date": "2020-07-02", "close": 0.289014, "volume": 204805.0}, {"date": "2020-07-03", "close": 0.29898, "volume": 102926.0}, {"date": "2020-07-06", "close": 0.29898, "volume": 93723.0}, {"date": "2020-07-07", "close": 0.293997, "volume": 194536.0}, {"date": "2020-07-08", "close": 0.289014, "volume": 96988.0}, {"date": "2020-07-09", "close": 0.284031, "volume": 143407.0}, {"date": "2020-07-10", "close": 0.284031, "volume": 124901.0}, {"date": "2020-07-13", "close": 0.274065, "volume": 225734.0}, {"date": "2020-07-14", "close": 0.279048, "volume": 157907.0}, {"date": "2020-07-15", "close": 0.279048, "volume": 94320.0}, {"date": "2020-07-16", "close": 0.289014, "volume": 173602.0}, {"date": "2020-07-17", "close": 0.284031, "volume": 129625.0}, {"date": "2020-07-20", "close": 0.289014, "volume": 110971.0}, {"date": "2020-07-21", "close": 0.318912, "volume": 699611.0}, {"date": "2020-07-22", "close": 0.313929, "volume": 560512.0}, {"date": "2020-07-23", "close": 0.293997, "volume": 536842.0}, {"date": "2020-07-24", "close": 0.318912, "volume": 569915.0}, {"date": "2020-07-27", "close": 0.328878, "volume": 210279.0}, {"date": "2020-07-28", "close": 0.323895, "volume": 232657.0}, {"date": "2020-07-29", "close": 0.313929, "volume": 940193.0}, {"date": "2020-07-30", "close": 0.289014, "volume": 1420254.0}, {"date": "2020-07-31", "close": 0.279048, "volume": 827830.0}, {"date": "2020-08-03", "close": 0.279048, "volume": 572512.0}, {"date": "2020-08-04", "close": 0.284031, "volume": 886566.0}, {"date": "2020-08-05", "close": 0.303963, "volume": 1077979.0}, {"date": "2020-08-06", "close": 0.303963, "volume": 699763.0}, {"date": "2020-08-07", "close": 0.308946, "volume": 499458.0}, {"date": "2020-08-10", "close": 0.303963, "volume": 411355.0}, {"date": "2020-08-11", "close": 0.313929, "volume": 465194.0}, {"date": "2020-08-12", "close": 0.308946, "volume": 760215.0}, {"date": "2020-08-13", "close": 0.313929, "volume": 269922.0}, {"date": "2020-08-14", "close": 0.29898, "volume": 770223.0}, {"date": "2020-08-17", "close": 0.289014, "volume": 314214.0}, {"date": "2020-08-18", "close": 0.29898, "volume": 119234.0}, {"date": "2020-08-19", "close": 0.293997, "volume": 145600.0}, {"date": "2020-08-20", "close": 0.293997, "volume": 96910.0}, {"date": "2020-08-21", "close": 0.343827, "volume": 1249777.0}, {"date": "2020-08-24", "close": 0.388674, "volume": 1918255.0}, {"date": "2020-08-25", "close": 0.478368, "volume": 5763785.0}, {"date": "2020-08-26", "close": 0.44847, "volume": 2546383.0}, {"date": "2020-08-27", "close": 0.543147, "volume": 3026884.0}, {"date": "2020-08-28", "close": 0.617892, "volume": 4382048.0}, {"date": "2020-08-31", "close": 0.777348, "volume": 5489335.0}, {"date": "2020-09-01", "close": 0.732501, "volume": 4592085.0}, {"date": "2020-09-02", "close": 0.707586, "volume": 1342844.0}, {"date": "2020-09-03", "close": 0.842127, "volume": 4275335.0}, {"date": "2020-09-04", "close": 0.817212, "volume": 2994864.0}, {"date": "2020-09-07", "close": 0.79728, "volume": 2001212.0}, {"date": "2020-09-08", "close": 0.926838, "volume": 3471150.0}, {"date": "2020-09-09", "close": 0.926838, "volume": 4796734.0}, {"date": "2020-09-10", "close": 0.862059, "volume": 4489180.0}, {"date": "2020-09-11", "close": 0.867042, "volume": 1443877.0}, {"date": "2020-09-14", "close": 0.857076, "volume": 1518679.0}, {"date": "2020-09-15", "close": 0.792297, "volume": 2203640.0}, {"date": "2020-09-16", "close": 0.822195, "volume": 1316450.0}, {"date": "2020-09-17", "close": 0.79728, "volume": 722675.0}, {"date": "2020-09-18", "close": 0.857076, "volume": 1123476.0}, {"date": "2020-09-21", "close": 0.911889, "volume": 1464764.0}, {"date": "2020-09-22", "close": 0.881991, "volume": 1451722.0}, {"date": "2020-09-23", "close": 0.94677, "volume": 1707704.0}, {"date": "2020-09-24", "close": 0.891957, "volume": 727653.0}, {"date": "2020-09-25", "close": 0.857076, "volume": 923218.0}, {"date": "2020-09-28", "close": 0.832161, "volume": 624197.0}, {"date": "2020-09-29", "close": 0.777348, "volume": 1301059.0}, {"date": "2020-09-30", "close": 0.727518, "volume": 1128938.0}, {"date": "2020-10-01", "close": 0.777348, "volume": 873193.0}, {"date": "2020-10-02", "close": 0.707586, "volume": 1215309.0}, {"date": "2020-10-05", "close": 0.737484, "volume": 509889.0}, {"date": "2020-10-06", "close": 0.74745, "volume": 383286.0}, {"date": "2020-10-07", "close": 0.84711, "volume": 3680803.0}, {"date": "2020-10-08", "close": 0.79728, "volume": 935128.0}, {"date": "2020-10-09", "close": 0.827178, "volume": 570948.0}, {"date": "2020-10-12", "close": 0.857076, "volume": 625089.0}, {"date": "2020-10-13", "close": 0.807246, "volume": 554176.0}, {"date": "2020-10-14", "close": 0.812229, "volume": 273647.0}, {"date": "2020-10-15", "close": 0.802263, "volume": 377925.0}, {"date": "2020-10-16", "close": 0.867042, "volume": 980922.0}, {"date": "2020-10-19", "close": 0.9966, "volume": 2181005.0}, {"date": "2020-10-20", "close": 1.220835, "volume": 4125430.0}, {"date": "2020-10-21", "close": 1.225818, "volume": 2679395.0}, {"date": "2020-10-22", "close": 1.325478, "volume": 1353528.0}, {"date": "2020-10-23", "close": 1.674288, "volume": 7235004.0}, {"date": "2020-10-26", "close": 2.09286, "volume": 5021067.0}, {"date": "2020-10-27", "close": 1.9932, "volume": 5612504.0}, {"date": "2020-10-28", "close": 1.679271, "volume": 4602039.0}, {"date": "2020-10-29", "close": 1.714152, "volume": 2735618.0}, {"date": "2020-10-30", "close": 1.4949, "volume": 2669074.0}, {"date": "2020-11-02", "close": 1.504866, "volume": 2173262.0}, {"date": "2020-11-03", "close": 1.729101, "volume": 2114702.0}, {"date": "2020-11-04", "close": 1.754016, "volume": 3152502.0}, {"date": "2020-11-05", "close": 1.953336, "volume": 2197850.0}, {"date": "2020-11-06", "close": 1.79388, "volume": 2124291.0}, {"date": "2020-11-09", "close": 1.94337, "volume": 1391818.0}, {"date": "2020-11-10", "close": 1.853676, "volume": 1444686.0}, {"date": "2020-11-11", "close": 2.052996, "volume": 1706144.0}, {"date": "2020-11-12", "close": 2.003166, "volume": 1527094.0}, {"date": "2020-11-13", "close": 2.072928, "volume": 935945.0}, {"date": "2020-11-16", "close": 2.14269, "volume": 302406.0}, {"date": "2020-11-17", "close": 2.282214, "volume": 3481517.0}, {"date": "2020-11-18", "close": 2.19252, "volume": 1687189.0}, {"date": "2020-11-19", "close": 2.062962, "volume": 1459985.0}, {"date": "2020-11-20", "close": 2.252316, "volume": 1535099.0}, {"date": "2020-11-25", "close": 2.112792, "volume": 2908605.0}, {"date": "2020-11-26", "close": 2.052996, "volume": 962824.0}, {"date": "2020-11-27", "close": 1.988217, "volume": 1137283.0}, {"date": "2020-11-30", "close": 1.923438, "volume": 2098665.0}, {"date": "2020-12-01", "close": 1.968285, "volume": 2109673.0}, {"date": "2020-12-02", "close": 1.863642, "volume": 1132888.0}, {"date": "2020-12-03", "close": 1.823778, "volume": 1051518.0}, {"date": "2020-12-04", "close": 1.838727, "volume": 578456.0}, {"date": "2020-12-07", "close": 1.84371, "volume": 503128.0}, {"date": "2020-12-08", "close": 1.754016, "volume": 1027833.0}, {"date": "2020-12-09", "close": 1.778931, "volume": 1492734.0}, {"date": "2020-12-10", "close": 1.758999, "volume": 423681.0}, {"date": "2020-12-11", "close": 1.89354, "volume": 1159005.0}, {"date": "2020-12-14", "close": 1.883574, "volume": 1443152.0}, {"date": "2020-12-15", "close": 1.798863, "volume": 1005740.0}, {"date": "2020-12-16", "close": 1.833744, "volume": 715373.0}, {"date": "2020-12-17", "close": 1.754016, "volume": 822128.0}, {"date": "2020-12-18", "close": 1.823778, "volume": 872290.0}, {"date": "2020-12-21", "close": 2.04303, "volume": 1583700.0}, {"date": "2020-12-22", "close": 2.003166, "volume": 1432014.0}, {"date": "2020-12-23", "close": 2.312112, "volume": 1873508.0}, {"date": "2020-12-24", "close": 2.272248, "volume": 1600083.0}, {"date": "2020-12-29", "close": 2.54133, "volume": 1640099.0}, {"date": "2020-12-30", "close": 2.451636, "volume": 1654966.0}, {"date": "2020-12-31", "close": 2.421738, "volume": 423902.0}, {"date": "2021-01-04", "close": 2.631024, "volume": 1537505.0}, {"date": "2021-01-05", "close": 2.959902, "volume": 2639911.0}, {"date": "2021-01-06", "close": 2.89014, "volume": 2731203.0}, {"date": "2021-01-07", "close": 2.850276, "volume": 1860602.0}, {"date": "2021-01-08", "close": 2.770548, "volume": 1897620.0}, {"date": "2021-01-11", "close": 3.019698, "volume": 1855028.0}, {"date": "2021-01-12", "close": 2.959902, "volume": 1150568.0}, {"date": "2021-01-13", "close": 2.920038, "volume": 649254.0}, {"date": "2021-01-14", "close": 2.949936, "volume": 895302.0}, {"date": "2021-01-15", "close": 3.527964, "volume": 3798836.0}, {"date": "2021-01-18", "close": 3.866808, "volume": 3657204.0}, {"date": "2021-01-19", "close": 3.78708, "volume": 2896010.0}, {"date": "2021-01-20", "close": 4.115958, "volume": 2716282.0}, {"date": "2021-01-21", "close": 4.08606, "volume": 1323485.0}, {"date": "2021-01-22", "close": 3.9864, "volume": 1518935.0}, {"date": "2021-01-25", "close": 3.826944, "volume": 1451864.0}, {"date": "2021-01-27", "close": 3.398406, "volume": 3116088.0}, {"date": "2021-01-28", "close": 3.219018, "volume": 3412444.0}, {"date": "2021-01-29", "close": 2.800446, "volume": 4855531.0}, {"date": "2021-02-01", "close": 2.860242, "volume": 4475936.0}, {"date": "2021-02-02", "close": 2.611092, "volume": 2165461.0}, {"date": "2021-02-03", "close": 2.900106, "volume": 2449962.0}, {"date": "2021-02-04", "close": 2.79048, "volume": 820294.0}, {"date": "2021-02-05", "close": 2.930004, "volume": 1236901.0}, {"date": "2021-02-08", "close": 2.810412, "volume": 1340372.0}, {"date": "2021-02-09", "close": 2.89014, "volume": 1110078.0}, {"date": "2021-02-10", "close": 2.680854, "volume": 1818353.0}, {"date": "2021-02-11", "close": 2.4915, "volume": 1875183.0}, {"date": "2021-02-12", "close": 2.4915, "volume": 1258934.0}, {"date": "2021-02-15", "close": 2.650956, "volume": 766103.0}, {"date": "2021-02-16", "close": 2.481534, "volume": 1633517.0}, {"date": "2021-02-17", "close": 2.272248, "volume": 2182613.0}, {"date": "2021-02-18", "close": 2.272248, "volume": 1542289.0}, {"date": "2021-02-19", "close": 2.29218, "volume": 1432205.0}, {"date": "2021-02-22", "close": 2.371908, "volume": 1020557.0}, {"date": "2021-02-23", "close": 2.322078, "volume": 758051.0}, {"date": "2021-02-24", "close": 2.302146, "volume": 535309.0}, {"date": "2021-02-25", "close": 2.351976, "volume": 583480.0}, {"date": "2021-02-26", "close": 2.302146, "volume": 790545.0}, {"date": "2021-03-01", "close": 2.332044, "volume": 554108.0}, {"date": "2021-03-02", "close": 2.24235, "volume": 762832.0}, {"date": "2021-03-03", "close": 2.262282, "volume": 330208.0}, {"date": "2021-03-04", "close": 2.052996, "volume": 1421991.0}, {"date": "2021-03-05", "close": 2.052996, "volume": 1312431.0}, {"date": "2021-03-08", "close": 1.958319, "volume": 671752.0}, {"date": "2021-03-09", "close": 2.033064, "volume": 997078.0}, {"date": "2021-03-10", "close": 2.04303, "volume": 486549.0}, {"date": "2021-03-11", "close": 2.04303, "volume": 327627.0}, {"date": "2021-03-12", "close": 2.312112, "volume": 1142207.0}, {"date": "2021-03-15", "close": 2.282214, "volume": 774501.0}, {"date": "2021-03-16", "close": 2.39184, "volume": 1031941.0}, {"date": "2021-03-17", "close": 2.511432, "volume": 934805.0}, {"date": "2021-03-18", "close": 2.730684, "volume": 1471692.0}, {"date": "2021-03-19", "close": 2.670888, "volume": 734090.0}, {"date": "2021-03-22", "close": 2.770548, "volume": 813559.0}, {"date": "2021-03-23", "close": 2.64099, "volume": 1067904.0}, {"date": "2021-03-24", "close": 2.571228, "volume": 459658.0}, {"date": "2021-03-25", "close": 2.601126, "volume": 349715.0}, {"date": "2021-03-26", "close": 2.601126, "volume": 279136.0}, {"date": "2021-03-29", "close": 2.361942, "volume": 732119.0}, {"date": "2021-03-30", "close": 2.302146, "volume": 429943.0}, {"date": "2021-03-31", "close": 2.322078, "volume": 465102.0}, {"date": "2021-04-01", "close": 2.421738, "volume": 398525.0}, {"date": "2021-04-06", "close": 2.361942, "volume": 642578.0}, {"date": "2021-04-07", "close": 2.282214, "volume": 416117.0}, {"date": "2021-04-08", "close": 2.302146, "volume": 345930.0}, {"date": "2021-04-09", "close": 2.312112, "volume": 452735.0}, {"date": "2021-04-12", "close": 2.232384, "volume": 409527.0}, {"date": "2021-04-13", "close": 2.232384, "volume": 181242.0}, {"date": "2021-04-14", "close": 2.272248, "volume": 376394.0}, {"date": "2021-04-15", "close": 2.282214, "volume": 221380.0}, {"date": "2021-04-16", "close": 2.24235, "volume": 443269.0}, {"date": "2021-04-19", "close": 2.222418, "volume": 287803.0}, {"date": "2021-04-20", "close": 2.282214, "volume": 374247.0}, {"date": "2021-04-21", "close": 2.202486, "volume": 348082.0}, {"date": "2021-04-22", "close": 2.162622, "volume": 301219.0}, {"date": "2021-04-23", "close": 2.282214, "volume": 673421.0}, {"date": "2021-04-26", "close": 2.222418, "volume": 250471.0}, {"date": "2021-04-27", "close": 2.212452, "volume": 173832.0}, {"date": "2021-04-28", "close": 2.182554, "volume": 172236.0}, {"date": "2021-04-29", "close": 2.202486, "volume": 124269.0}, {"date": "2021-04-30", "close": 2.212452, "volume": 741637.0}, {"date": "2021-05-03", "close": 2.252316, "volume": 279878.0}, {"date": "2021-05-04", "close": 2.212452, "volume": 339357.0}, {"date": "2021-05-05", "close": 2.182554, "volume": 262408.0}, {"date": "2021-05-06", "close": 2.19252, "volume": 298869.0}, {"date": "2021-05-07", "close": 2.023098, "volume": 1014547.0}, {"date": "2021-05-10", "close": 1.903506, "volume": 1820144.0}, {"date": "2021-05-11", "close": 1.773948, "volume": 1598413.0}, {"date": "2021-05-12", "close": 1.798863, "volume": 864060.0}, {"date": "2021-05-13", "close": 1.74405, "volume": 475241.0}, {"date": "2021-05-14", "close": 1.754016, "volume": 322523.0}, {"date": "2021-05-17", "close": 1.749033, "volume": 454681.0}, {"date": "2021-05-18", "close": 1.913472, "volume": 733593.0}, {"date": "2021-05-19", "close": 1.84371, "volume": 282254.0}, {"date": "2021-05-20", "close": 1.813812, "volume": 293984.0}, {"date": "2021-05-21", "close": 1.873608, "volume": 410881.0}, {"date": "2021-05-24", "close": 2.013132, "volume": 476301.0}, {"date": "2021-05-25", "close": 1.863642, "volume": 574074.0}, {"date": "2021-05-26", "close": 1.918455, "volume": 322048.0}, {"date": "2021-05-27", "close": 1.913472, "volume": 150404.0}, {"date": "2021-05-28", "close": 2.003166, "volume": 290692.0}, {"date": "2021-05-31", "close": 1.903506, "volume": 261118.0}, {"date": "2021-06-01", "close": 1.883574, "volume": 231845.0}, {"date": "2021-06-02", "close": 1.89354, "volume": 90719.0}, {"date": "2021-06-03", "close": 1.933404, "volume": 249997.0}, {"date": "2021-06-04", "close": 1.89354, "volume": 161985.0}, {"date": "2021-06-07", "close": 1.873608, "volume": 116546.0}, {"date": "2021-06-08", "close": 1.838727, "volume": 302616.0}, {"date": "2021-06-09", "close": 1.803846, "volume": 191507.0}, {"date": "2021-06-10", "close": 1.828761, "volume": 190898.0}, {"date": "2021-06-11", "close": 1.878591, "volume": 249896.0}, {"date": "2021-06-15", "close": 1.84371, "volume": 231850.0}, {"date": "2021-06-16", "close": 1.773948, "volume": 537235.0}, {"date": "2021-06-17", "close": 1.64439, "volume": 1028788.0}, {"date": "2021-06-18", "close": 1.664322, "volume": 874358.0}, {"date": "2021-06-21", "close": 1.584594, "volume": 515777.0}, {"date": "2021-06-22", "close": 1.654356, "volume": 613753.0}, {"date": "2021-06-23", "close": 1.574628, "volume": 520793.0}, {"date": "2021-06-24", "close": 1.579611, "volume": 481185.0}, {"date": "2021-06-25", "close": 1.903506, "volume": 2641036.0}, {"date": "2021-06-28", "close": 1.724118, "volume": 1123591.0}, {"date": "2021-06-29", "close": 1.739067, "volume": 542630.0}, {"date": "2021-06-30", "close": 1.649373, "volume": 870251.0}, {"date": "2021-07-01", "close": 1.798863, "volume": 790485.0}, {"date": "2021-07-02", "close": 1.853676, "volume": 213474.0}, {"date": "2021-07-05", "close": 1.749033, "volume": 412617.0}, {"date": "2021-07-06", "close": 1.763982, "volume": 189543.0}, {"date": "2021-07-07", "close": 1.763982, "volume": 168885.0}, {"date": "2021-07-08", "close": 1.778931, "volume": 219716.0}, {"date": "2021-07-09", "close": 1.74405, "volume": 265818.0}, {"date": "2021-07-12", "close": 1.773948, "volume": 148564.0}, {"date": "2021-07-13", "close": 1.783914, "volume": 170462.0}, {"date": "2021-07-14", "close": 2.062962, "volume": 1735290.0}, {"date": "2021-07-15", "close": 2.003166, "volume": 803038.0}, {"date": "2021-07-16", "close": 2.062962, "volume": 607987.0}, {"date": "2021-07-19", "close": 1.958319, "volume": 537290.0}, {"date": "2021-07-20", "close": 1.918455, "volume": 760935.0}, {"date": "2021-07-21", "close": 1.983234, "volume": 529286.0}, {"date": "2021-07-22", "close": 2.162622, "volume": 837962.0}, {"date": "2021-07-23", "close": 2.302146, "volume": 1771762.0}, {"date": "2021-07-26", "close": 2.39184, "volume": 1465017.0}, {"date": "2021-07-27", "close": 2.631024, "volume": 1980288.0}, {"date": "2021-07-28", "close": 2.611092, "volume": 776817.0}, {"date": "2021-07-29", "close": 2.611092, "volume": 1349255.0}, {"date": "2021-07-30", "close": 2.611092, "volume": 507342.0}, {"date": "2021-08-02", "close": 2.531364, "volume": 399049.0}, {"date": "2021-08-03", "close": 2.79048, "volume": 1367010.0}, {"date": "2021-08-04", "close": 2.730684, "volume": 1214137.0}, {"date": "2021-08-05", "close": 2.650956, "volume": 454013.0}, {"date": "2021-08-06", "close": 2.760582, "volume": 536680.0}, {"date": "2021-08-09", "close": 2.930004, "volume": 1083761.0}, {"date": "2021-08-10", "close": 2.850276, "volume": 818598.0}, {"date": "2021-08-11", "close": 2.89014, "volume": 722332.0}, {"date": "2021-08-12", "close": 2.830344, "volume": 471131.0}, {"date": "2021-08-13", "close": 2.800446, "volume": 900631.0}, {"date": "2021-08-16", "close": 2.670888, "volume": 563368.0}, {"date": "2021-08-17", "close": 2.561262, "volume": 545895.0}, {"date": "2021-08-18", "close": 2.59116, "volume": 813407.0}, {"date": "2021-08-19", "close": 2.730684, "volume": 640646.0}, {"date": "2021-08-20", "close": 2.511432, "volume": 934796.0}, {"date": "2021-08-23", "close": 2.59116, "volume": 358166.0}, {"date": "2021-08-24", "close": 2.64099, "volume": 352719.0}, {"date": "2021-08-25", "close": 2.780514, "volume": 344359.0}, {"date": "2021-08-26", "close": 2.74065, "volume": 388675.0}, {"date": "2021-08-27", "close": 2.650956, "volume": 635330.0}, {"date": "2021-08-30", "close": 2.89014, "volume": 1069193.0}, {"date": "2021-08-31", "close": 2.810412, "volume": 389675.0}, {"date": "2021-09-09", "close": 3.577794, "volume": 10006839.0}, {"date": "2021-09-10", "close": 3.358542, "volume": 2303636.0}, {"date": "2021-09-13", "close": 3.298746, "volume": 1545505.0}, {"date": "2021-09-14", "close": 3.23895, "volume": 508566.0}, {"date": "2021-09-15", "close": 3.059562, "volume": 1095725.0}, {"date": "2021-09-16", "close": 3.03963, "volume": 582070.0}, {"date": "2021-09-17", "close": 3.03963, "volume": 774072.0}, {"date": "2021-09-20", "close": 2.89014, "volume": 948011.0}, {"date": "2021-09-21", "close": 2.770548, "volume": 1283959.0}, {"date": "2021-09-22", "close": 2.800446, "volume": 831095.0}, {"date": "2021-09-23", "close": 2.900106, "volume": 859438.0}, {"date": "2021-09-24", "close": 2.79048, "volume": 429419.0}, {"date": "2021-09-27", "close": 2.680854, "volume": 559916.0}, {"date": "2021-09-28", "close": 2.581194, "volume": 576260.0}, {"date": "2021-09-29", "close": 2.621058, "volume": 685324.0}, {"date": "2021-09-30", "close": 2.54133, "volume": 1134709.0}, {"date": "2021-10-01", "close": 2.720718, "volume": 2367606.0}, {"date": "2021-10-04", "close": 2.710752, "volume": 586489.0}, {"date": "2021-10-05", "close": 3.049596, "volume": 1121310.0}, {"date": "2021-10-06", "close": 3.43827, "volume": 2555465.0}, {"date": "2021-10-07", "close": 3.398406, "volume": 1540341.0}, {"date": "2021-10-08", "close": 3.4881, "volume": 1238056.0}, {"date": "2021-10-11", "close": 3.597726, "volume": 1091125.0}, {"date": "2021-10-12", "close": 3.468168, "volume": 929880.0}, {"date": "2021-10-13", "close": 3.63759, "volume": 1431935.0}, {"date": "2021-10-14", "close": 3.4881, "volume": 753168.0}, {"date": "2021-10-15", "close": 3.428304, "volume": 491209.0}, {"date": "2021-10-18", "close": 3.33861, "volume": 681601.0}, {"date": "2021-10-19", "close": 3.448236, "volume": 331753.0}, {"date": "2021-10-20", "close": 3.38844, "volume": 302108.0}, {"date": "2021-10-21", "close": 3.268848, "volume": 358197.0}, {"date": "2021-10-22", "close": 3.458202, "volume": 661564.0}, {"date": "2021-10-25", "close": 3.398406, "volume": 342990.0}, {"date": "2021-10-26", "close": 3.4881, "volume": 579890.0}, {"date": "2021-10-27", "close": 3.43827, "volume": 306573.0}, {"date": "2021-10-28", "close": 3.38844, "volume": 360586.0}, {"date": "2021-10-29", "close": 3.378474, "volume": 728442.0}, {"date": "2021-11-01", "close": 3.368508, "volume": 234939.0}, {"date": "2021-11-02", "close": 3.428304, "volume": 594221.0}, {"date": "2021-11-03", "close": 3.308712, "volume": 397787.0}, {"date": "2021-11-04", "close": 3.209052, "volume": 696434.0}, {"date": "2021-11-05", "close": 3.219018, "volume": 430339.0}, {"date": "2021-11-08", "close": 3.199086, "volume": 136591.0}, {"date": "2021-11-10", "close": 3.069528, "volume": 1004563.0}, {"date": "2021-11-11", "close": 3.298746, "volume": 497783.0}, {"date": "2021-11-12", "close": 3.26, "volume": 257330.0}, {"date": "2021-11-15", "close": 3.25, "volume": 169154.0}, {"date": "2021-11-16", "close": 3.19, "volume": 159567.0}, {"date": "2021-11-17", "close": 3.12, "volume": 214284.0}, {"date": "2021-11-18", "close": 3.13, "volume": 154656.0}, {"date": "2021-11-19", "close": 3.06, "volume": 236519.0}, {"date": "2021-11-22", "close": 3.06, "volume": 230739.0}, {"date": "2021-11-23", "close": 3.08, "volume": 204050.0}, {"date": "2021-11-24", "close": 3.02, "volume": 244094.0}, {"date": "2021-11-25", "close": 3.08, "volume": 139032.0}, {"date": "2021-11-26", "close": 3.19, "volume": 316043.0}, {"date": "2021-11-29", "close": 3.01, "volume": 899741.0}, {"date": "2021-11-30", "close": 3.0, "volume": 486022.0}, {"date": "2021-12-01", "close": 2.96, "volume": 200055.0}, {"date": "2021-12-02", "close": 2.87, "volume": 886748.0}, {"date": "2021-12-03", "close": 2.93, "volume": 215720.0}, {"date": "2021-12-06", "close": 2.72, "volume": 641359.0}, {"date": "2021-12-07", "close": 2.92, "volume": 424033.0}, {"date": "2021-12-08", "close": 2.96, "volume": 384924.0}, {"date": "2021-12-09", "close": 2.92, "volume": 144323.0}, {"date": "2021-12-10", "close": 2.9, "volume": 238775.0}, {"date": "2021-12-13", "close": 2.82, "volume": 310308.0}, {"date": "2021-12-14", "close": 2.76, "volume": 298531.0}, {"date": "2021-12-15", "close": 2.66, "volume": 317147.0}, {"date": "2021-12-16", "close": 2.77, "volume": 394270.0}, {"date": "2021-12-17", "close": 2.76, "volume": 210367.0}, {"date": "2021-12-20", "close": 2.65, "volume": 271373.0}, {"date": "2021-12-21", "close": 2.56, "volume": 373601.0}, {"date": "2021-12-22", "close": 2.89, "volume": 470139.0}, {"date": "2021-12-23", "close": 2.79, "volume": 266983.0}, {"date": "2021-12-24", "close": 2.82, "volume": 86071.0}, {"date": "2021-12-29", "close": 2.96, "volume": 354351.0}, {"date": "2021-12-30", "close": 2.83, "volume": 363939.0}, {"date": "2021-12-31", "close": 2.86, "volume": 85709.0}, {"date": "2022-01-04", "close": 2.87, "volume": 221327.0}, {"date": "2022-01-05", "close": 3.19, "volume": 749812.0}, {"date": "2022-01-06", "close": 2.89, "volume": 526693.0}, {"date": "2022-01-07", "close": 2.97, "volume": 484272.0}, {"date": "2022-01-10", "close": 2.96, "volume": 129785.0}, {"date": "2022-01-11", "close": 2.96, "volume": 332161.0}, {"date": "2022-01-12", "close": 3.03, "volume": 330526.0}, {"date": "2022-01-13", "close": 3.2, "volume": 878486.0}, {"date": "2022-01-14", "close": 3.32, "volume": 855167.0}, {"date": "2022-01-17", "close": 3.34, "volume": 944659.0}, {"date": "2022-01-18", "close": 3.23, "volume": 547053.0}, {"date": "2022-01-19", "close": 3.29, "volume": 498415.0}, {"date": "2022-01-20", "close": 3.7, "volume": 1578976.0}, {"date": "2022-01-21", "close": 3.52, "volume": 916841.0}, {"date": "2022-01-24", "close": 3.49, "volume": 706753.0}, {"date": "2022-01-25", "close": 3.02, "volume": 1502686.0}, {"date": "2022-01-27", "close": 2.98, "volume": 873893.0}, {"date": "2022-01-28", "close": 3.06, "volume": 590579.0}, {"date": "2022-01-31", "close": 3.35, "volume": 440095.0}, {"date": "2022-02-01", "close": 3.39, "volume": 527047.0}, {"date": "2022-02-02", "close": 3.52, "volume": 435614.0}, {"date": "2022-02-03", "close": 3.5, "volume": 454711.0}, {"date": "2022-02-04", "close": 3.65, "volume": 685291.0}, {"date": "2022-02-07", "close": 3.95, "volume": 1696791.0}, {"date": "2022-02-08", "close": 3.82, "volume": 823921.0}, {"date": "2022-02-09", "close": 3.8, "volume": 680260.0}, {"date": "2022-02-10", "close": 3.69, "volume": 671682.0}, {"date": "2022-02-11", "close": 3.57, "volume": 674196.0}, {"date": "2022-02-14", "close": 3.3, "volume": 772348.0}, {"date": "2022-02-15", "close": 3.2, "volume": 1081759.0}, {"date": "2022-02-16", "close": 3.18, "volume": 623498.0}, {"date": "2022-02-17", "close": 3.06, "volume": 975939.0}, {"date": "2022-02-18", "close": 3.08, "volume": 615725.0}, {"date": "2022-02-21", "close": 3.02, "volume": 458348.0}, {"date": "2022-02-22", "close": 2.83, "volume": 753445.0}, {"date": "2022-02-23", "close": 2.98, "volume": 855805.0}, {"date": "2022-02-24", "close": 2.7, "volume": 822251.0}, {"date": "2022-02-25", "close": 2.73, "volume": 727106.0}, {"date": "2022-02-28", "close": 2.62, "volume": 487209.0}, {"date": "2022-03-01", "close": 2.85, "volume": 492067.0}, {"date": "2022-03-02", "close": 2.77, "volume": 333449.0}, {"date": "2022-03-03", "close": 3.01, "volume": 567966.0}, {"date": "2022-03-04", "close": 2.79, "volume": 432781.0}, {"date": "2022-03-07", "close": 2.7, "volume": 408141.0}, {"date": "2022-03-08", "close": 2.6, "volume": 542246.0}, {"date": "2022-03-09", "close": 2.66, "volume": 306289.0}, {"date": "2022-03-10", "close": 2.77, "volume": 366224.0}, {"date": "2022-03-11", "close": 2.71, "volume": 268902.0}, {"date": "2022-03-14", "close": 2.67, "volume": 381650.0}, {"date": "2022-03-15", "close": 2.65, "volume": 240827.0}, {"date": "2022-03-16", "close": 2.69, "volume": 199228.0}, {"date": "2022-03-17", "close": 2.84, "volume": 324632.0}, {"date": "2022-03-18", "close": 2.89, "volume": 331976.0}, {"date": "2022-03-21", "close": 2.83, "volume": 281133.0}, {"date": "2022-03-22", "close": 2.77, "volume": 211923.0}, {"date": "2022-03-23", "close": 2.73, "volume": 364270.0}, {"date": "2022-03-24", "close": 2.71, "volume": 136878.0}, {"date": "2022-03-25", "close": 2.71, "volume": 371125.0}, {"date": "2022-03-28", "close": 2.67, "volume": 249210.0}, {"date": "2022-03-29", "close": 2.64, "volume": 479446.0}, {"date": "2022-03-30", "close": 2.7, "volume": 334112.0}, {"date": "2022-03-31", "close": 2.65, "volume": 237346.0}, {"date": "2022-04-01", "close": 2.66, "volume": 217145.0}, {"date": "2022-04-04", "close": 2.65, "volume": 319419.0}, {"date": "2022-04-05", "close": 2.92, "volume": 1325353.0}, {"date": "2022-04-06", "close": 3.1, "volume": 1837833.0}, {"date": "2022-04-07", "close": 2.9, "volume": 473377.0}, {"date": "2022-04-08", "close": 3.05, "volume": 362988.0}, {"date": "2022-04-11", "close": 2.87, "volume": 512991.0}, {"date": "2022-04-12", "close": 2.72, "volume": 300245.0}, {"date": "2022-04-13", "close": 2.74, "volume": 498600.0}, {"date": "2022-04-14", "close": 2.73, "volume": 254388.0}, {"date": "2022-04-19", "close": 2.76, "volume": 193589.0}, {"date": "2022-04-20", "close": 2.84, "volume": 161884.0}, {"date": "2022-04-21", "close": 2.93, "volume": 301224.0}, {"date": "2022-04-22", "close": 2.89, "volume": 225261.0}, {"date": "2022-04-26", "close": 2.71, "volume": 370083.0}, {"date": "2022-04-27", "close": 2.65, "volume": 486829.0}, {"date": "2022-04-28", "close": 2.65, "volume": 213451.0}, {"date": "2022-04-29", "close": 2.68, "volume": 214447.0}, {"date": "2022-05-02", "close": 2.68, "volume": 311323.0}, {"date": "2022-05-03", "close": 2.64, "volume": 143540.0}, {"date": "2022-05-04", "close": 2.57, "volume": 271306.0}, {"date": "2022-05-05", "close": 2.63, "volume": 188870.0}, {"date": "2022-05-06", "close": 2.6, "volume": 261844.0}, {"date": "2022-05-09", "close": 2.36, "volume": 676338.0}, {"date": "2022-05-10", "close": 2.23, "volume": 1104260.0}, {"date": "2022-05-11", "close": 2.25, "volume": 293321.0}, {"date": "2022-05-12", "close": 2.15, "volume": 403586.0}, {"date": "2022-05-13", "close": 2.24, "volume": 208036.0}, {"date": "2022-05-16", "close": 2.26, "volume": 503245.0}, {"date": "2022-05-17", "close": 2.27, "volume": 257301.0}, {"date": "2022-05-18", "close": 2.68, "volume": 1749609.0}, {"date": "2022-05-19", "close": 2.5, "volume": 698274.0}, {"date": "2022-05-20", "close": 2.64, "volume": 332582.0}, {"date": "2022-05-23", "close": 2.6, "volume": 376990.0}, {"date": "2022-05-24", "close": 2.53, "volume": 234129.0}, {"date": "2022-05-25", "close": 2.43, "volume": 362447.0}, {"date": "2022-05-26", "close": 2.49, "volume": 229516.0}, {"date": "2022-05-27", "close": 2.53, "volume": 234466.0}, {"date": "2022-05-30", "close": 2.73, "volume": 905648.0}, {"date": "2022-05-31", "close": 2.56, "volume": 402123.0}, {"date": "2022-06-01", "close": 2.48, "volume": 402234.0}, {"date": "2022-06-02", "close": 2.67, "volume": 629861.0}, {"date": "2022-06-03", "close": 2.55, "volume": 196715.0}, {"date": "2022-06-06", "close": 2.48, "volume": 281165.0}, {"date": "2022-06-07", "close": 2.39, "volume": 340222.0}, {"date": "2022-06-08", "close": 2.43, "volume": 126834.0}, {"date": "2022-06-09", "close": 2.32, "volume": 231977.0}, {"date": "2022-06-10", "close": 2.26, "volume": 333647.0}, {"date": "2022-06-14", "close": 2.05, "volume": 1077383.0}, {"date": "2022-06-15", "close": 1.965, "volume": 424063.0}, {"date": "2022-06-16", "close": 2.09, "volume": 396819.0}, {"date": "2022-06-17", "close": 2.05, "volume": 526982.0}, {"date": "2022-06-20", "close": 1.96, "volume": 389959.0}, {"date": "2022-06-21", "close": 2.14, "volume": 710392.0}, {"date": "2022-06-22", "close": 2.07, "volume": 233237.0}, {"date": "2022-06-23", "close": 2.03, "volume": 293143.0}, {"date": "2022-06-24", "close": 2.21, "volume": 586608.0}, {"date": "2022-06-27", "close": 2.27, "volume": 440430.0}, {"date": "2022-06-28", "close": 2.15, "volume": 152166.0}, {"date": "2022-06-29", "close": 2.26, "volume": 759383.0}, {"date": "2022-06-30", "close": 2.38, "volume": 422121.0}, {"date": "2022-07-01", "close": 2.57, "volume": 642978.0}, {"date": "2022-07-04", "close": 2.47, "volume": 289244.0}, {"date": "2022-07-05", "close": 2.52, "volume": 176520.0}, {"date": "2022-07-06", "close": 2.65, "volume": 475698.0}, {"date": "2022-07-07", "close": 2.63, "volume": 169811.0}, {"date": "2022-07-08", "close": 2.62, "volume": 129902.0}, {"date": "2022-07-11", "close": 2.53, "volume": 121015.0}, {"date": "2022-07-12", "close": 2.54, "volume": 144520.0}, {"date": "2022-07-13", "close": 2.55, "volume": 181102.0}, {"date": "2022-07-14", "close": 2.65, "volume": 139417.0}, {"date": "2022-07-15", "close": 2.51, "volume": 195110.0}, {"date": "2022-07-18", "close": 2.53, "volume": 83994.0}, {"date": "2022-07-19", "close": 2.6, "volume": 215089.0}, {"date": "2022-07-20", "close": 2.85, "volume": 888745.0}, {"date": "2022-07-21", "close": 2.89, "volume": 357949.0}, {"date": "2022-07-22", "close": 2.82, "volume": 209564.0}, {"date": "2022-07-25", "close": 2.73, "volume": 235533.0}, {"date": "2022-07-26", "close": 2.83, "volume": 198914.0}, {"date": "2022-07-27", "close": 2.74, "volume": 312676.0}, {"date": "2022-07-28", "close": 2.77, "volume": 247393.0}, {"date": "2022-07-29", "close": 2.71, "volume": 491659.0}, {"date": "2022-08-01", "close": 2.66, "volume": 223099.0}, {"date": "2022-08-02", "close": 2.67, "volume": 213135.0}, {"date": "2022-08-03", "close": 2.8, "volume": 158926.0}, {"date": "2022-08-04", "close": 2.76, "volume": 202151.0}, {"date": "2022-08-05", "close": 3.01, "volume": 706522.0}, {"date": "2022-08-08", "close": 3.01, "volume": 424827.0}, {"date": "2022-08-09", "close": 2.94, "volume": 285785.0}, {"date": "2022-08-10", "close": 2.88, "volume": 252326.0}, {"date": "2022-08-11", "close": 2.88, "volume": 209349.0}, {"date": "2022-08-12", "close": 2.86, "volume": 173228.0}, {"date": "2022-08-15", "close": 2.8, "volume": 173521.0}, {"date": "2022-08-16", "close": 2.84, "volume": 152863.0}, {"date": "2022-08-17", "close": 2.73, "volume": 336304.0}, {"date": "2022-08-18", "close": 2.76, "volume": 190128.0}, {"date": "2022-08-19", "close": 2.77, "volume": 103472.0}, {"date": "2022-08-22", "close": 2.71, "volume": 116079.0}, {"date": "2022-08-23", "close": 2.65, "volume": 152486.0}, {"date": "2022-08-24", "close": 2.65, "volume": 151641.0}, {"date": "2022-08-25", "close": 2.7, "volume": 165765.0}, {"date": "2022-08-26", "close": 2.64, "volume": 221532.0}, {"date": "2022-08-29", "close": 2.52, "volume": 431414.0}, {"date": "2022-08-30", "close": 2.7, "volume": 172262.0}, {"date": "2022-08-31", "close": 2.78, "volume": 143575.0}, {"date": "2022-09-01", "close": 2.63, "volume": 135292.0}, {"date": "2022-09-02", "close": 2.58, "volume": 111121.0}, {"date": "2022-09-05", "close": 2.58, "volume": 81870.0}, {"date": "2022-09-06", "close": 2.54, "volume": 82500.0}, {"date": "2022-09-07", "close": 2.47, "volume": 195276.0}, {"date": "2022-09-08", "close": 2.54, "volume": 105604.0}, {"date": "2022-09-09", "close": 2.53, "volume": 137294.0}, {"date": "2022-09-12", "close": 2.43, "volume": 260544.0}, {"date": "2022-09-13", "close": 2.52, "volume": 234775.0}, {"date": "2022-09-14", "close": 2.45, "volume": 162240.0}, {"date": "2022-09-15", "close": 2.38, "volume": 229755.0}, {"date": "2022-09-16", "close": 2.33, "volume": 174277.0}, {"date": "2022-09-19", "close": 2.3, "volume": 137503.0}, {"date": "2022-09-20", "close": 2.27, "volume": 260772.0}, {"date": "2022-09-21", "close": 2.2, "volume": 221847.0}, {"date": "2022-09-23", "close": 2.15, "volume": 245253.0}, {"date": "2022-09-26", "close": 2.1, "volume": 252109.0}, {"date": "2022-09-27", "close": 2.13, "volume": 124164.0}, {"date": "2022-09-28", "close": 2.05, "volume": 186553.0}, {"date": "2022-09-29", "close": 2.12, "volume": 110847.0}, {"date": "2022-09-30", "close": 2.08, "volume": 174042.0}, {"date": "2022-10-03", "close": 2.05, "volume": 182194.0}, {"date": "2022-10-04", "close": 2.13, "volume": 191490.0}, {"date": "2022-10-05", "close": 2.22, "volume": 315669.0}, {"date": "2022-10-06", "close": 2.09, "volume": 634107.0}, {"date": "2022-10-07", "close": 2.09, "volume": 348628.0}, {"date": "2022-10-10", "close": 2.02, "volume": 197126.0}, {"date": "2022-10-11", "close": 2.02, "volume": 174369.0}, {"date": "2022-10-12", "close": 2.04, "volume": 134754.0}, {"date": "2022-10-13", "close": 2.13, "volume": 448496.0}, {"date": "2022-10-14", "close": 2.12, "volume": 213745.0}, {"date": "2022-10-17", "close": 2.36, "volume": 594355.0}, {"date": "2022-10-18", "close": 2.33, "volume": 140372.0}, {"date": "2022-10-19", "close": 2.31, "volume": 210495.0}, {"date": "2022-10-20", "close": 2.19, "volume": 326482.0}, {"date": "2022-10-21", "close": 2.23, "volume": 216256.0}, {"date": "2022-10-24", "close": 2.35, "volume": 312075.0}, {"date": "2022-10-25", "close": 2.45, "volume": 497378.0}, {"date": "2022-10-26", "close": 2.35, "volume": 247153.0}, {"date": "2022-10-27", "close": 2.95, "volume": 1371550.0}, {"date": "2022-10-28", "close": 2.8, "volume": 686783.0}, {"date": "2022-10-31", "close": 2.75, "volume": 487618.0}, {"date": "2022-11-01", "close": 2.85, "volume": 271960.0}, {"date": "2022-11-02", "close": 2.79, "volume": 199329.0}, {"date": "2022-11-03", "close": 2.95, "volume": 577339.0}, {"date": "2022-11-04", "close": 2.93, "volume": 532001.0}, {"date": "2022-11-07", "close": 2.98, "volume": 461331.0}, {"date": "2022-11-08", "close": 3.11, "volume": 938989.0}, {"date": "2022-11-09", "close": 3.05, "volume": 473180.0}, {"date": "2022-11-10", "close": 3.11, "volume": 434715.0}, {"date": "2022-11-11", "close": 3.14, "volume": 330910.0}, {"date": "2022-11-14", "close": 3.23, "volume": 826400.0}, {"date": "2022-11-15", "close": 3.3, "volume": 432847.0}, {"date": "2022-11-16", "close": 3.29, "volume": 687664.0}, {"date": "2022-11-17", "close": 3.4, "volume": 463851.0}, {"date": "2022-11-18", "close": 3.45, "volume": 704243.0}, {"date": "2022-11-21", "close": 3.43, "volume": 546619.0}, {"date": "2022-11-22", "close": 3.35, "volume": 270345.0}, {"date": "2022-11-23", "close": 3.39, "volume": 347748.0}, {"date": "2022-11-24", "close": 3.35, "volume": 222743.0}, {"date": "2022-11-25", "close": 3.26, "volume": 277424.0}, {"date": "2022-11-28", "close": 3.15, "volume": 251898.0}, {"date": "2022-11-29", "close": 3.21, "volume": 455735.0}, {"date": "2022-11-30", "close": 3.15, "volume": 124275.0}, {"date": "2022-12-01", "close": 3.34, "volume": 324091.0}, {"date": "2022-12-02", "close": 3.35, "volume": 88432.0}, {"date": "2022-12-05", "close": 3.31, "volume": 202128.0}, {"date": "2022-12-06", "close": 3.52, "volume": 639801.0}, {"date": "2022-12-07", "close": 3.69, "volume": 876275.0}, {"date": "2022-12-08", "close": 3.74, "volume": 235209.0}, {"date": "2022-12-09", "close": 3.73, "volume": 356478.0}, {"date": "2022-12-12", "close": 3.6, "volume": 436581.0}, {"date": "2022-12-13", "close": 3.45, "volume": 496091.0}, {"date": "2022-12-14", "close": 3.83, "volume": 605322.0}, {"date": "2022-12-15", "close": 3.91, "volume": 698283.0}, {"date": "2022-12-16", "close": 3.7, "volume": 381724.0}, {"date": "2022-12-19", "close": 3.79, "volume": 358432.0}, {"date": "2022-12-20", "close": 3.5, "volume": 541829.0}, {"date": "2022-12-21", "close": 3.54, "volume": 223391.0}, {"date": "2022-12-22", "close": 3.35, "volume": 515687.0}, {"date": "2022-12-23", "close": 3.36, "volume": 202742.0}, {"date": "2022-12-28", "close": 3.19, "volume": 305903.0}, {"date": "2022-12-29", "close": 3.23, "volume": 327369.0}, {"date": "2022-12-30", "close": 3.25, "volume": 301105.0}, {"date": "2023-01-03", "close": 3.48, "volume": 438467.0}, {"date": "2023-01-04", "close": 3.64, "volume": 371651.0}, {"date": "2023-01-05", "close": 3.64, "volume": 368107.0}, {"date": "2023-01-06", "close": 3.67, "volume": 123953.0}, {"date": "2023-01-09", "close": 3.76, "volume": 293600.0}, {"date": "2023-01-10", "close": 3.72, "volume": 193933.0}, {"date": "2023-01-11", "close": 3.87, "volume": 803051.0}, {"date": "2023-01-12", "close": 3.97, "volume": 472416.0}, {"date": "2023-01-13", "close": 4.1, "volume": 1390087.0}, {"date": "2023-01-16", "close": 4.49, "volume": 1170507.0}, {"date": "2023-01-17", "close": 4.38, "volume": 1520645.0}, {"date": "2023-01-18", "close": 4.3, "volume": 905216.0}, {"date": "2023-01-19", "close": 4.47, "volume": 801700.0}, {"date": "2023-01-20", "close": 4.82, "volume": 938491.0}, {"date": "2023-01-23", "close": 4.96, "volume": 859046.0}, {"date": "2023-01-24", "close": 5.02, "volume": 862772.0}, {"date": "2023-01-25", "close": 4.74, "volume": 1192057.0}, {"date": "2023-02-02", "close": 5.0, "volume": 695246.0}, {"date": "2023-02-03", "close": 5.74, "volume": 1503734.0}, {"date": "2023-02-06", "close": 5.43, "volume": 668316.0}, {"date": "2023-02-07", "close": 5.69, "volume": 819265.0}, {"date": "2023-02-08", "close": 5.78, "volume": 531794.0}, {"date": "2023-02-09", "close": 5.95, "volume": 915864.0}, {"date": "2023-02-10", "close": 6.08, "volume": 1076810.0}, {"date": "2023-02-13", "close": 5.92, "volume": 761622.0}, {"date": "2023-02-14", "close": 5.96, "volume": 805302.0}, {"date": "2023-02-15", "close": 5.67, "volume": 604522.0}, {"date": "2023-02-16", "close": 5.58, "volume": 664445.0}, {"date": "2023-02-17", "close": 5.7, "volume": 551002.0}, {"date": "2023-02-20", "close": 6.15, "volume": 898946.0}, {"date": "2023-02-21", "close": 6.26, "volume": 1272145.0}, {"date": "2023-02-22", "close": 6.13, "volume": 1103602.0}, {"date": "2023-02-23", "close": 6.59, "volume": 1221468.0}, {"date": "2023-02-24", "close": 6.89, "volume": 1160334.0}, {"date": "2023-02-27", "close": 7.6, "volume": 2237925.0}, {"date": "2023-02-28", "close": 7.64, "volume": 8117370.0}, {"date": "2023-03-01", "close": 8.17, "volume": 2211324.0}, {"date": "2023-03-02", "close": 7.21, "volume": 3206555.0}, {"date": "2023-03-03", "close": 6.77, "volume": 2660743.0}, {"date": "2023-03-06", "close": 7.07, "volume": 1254095.0}, {"date": "2023-03-07", "close": 7.45, "volume": 1713689.0}, {"date": "2023-03-08", "close": 7.9, "volume": 1628157.0}, {"date": "2023-03-09", "close": 8.75, "volume": 1854876.0}, {"date": "2023-03-10", "close": 8.69, "volume": 1739278.0}, {"date": "2023-03-13", "close": 8.22, "volume": 1376381.0}, {"date": "2023-03-14", "close": 7.43, "volume": 1985592.0}, {"date": "2023-03-15", "close": 7.69, "volume": 1489753.0}, {"date": "2023-03-16", "close": 7.29, "volume": 1169451.0}, {"date": "2023-03-17", "close": 7.56, "volume": 11961090.0}, {"date": "2023-03-20", "close": 7.0, "volume": 1097748.0}, {"date": "2023-03-21", "close": 6.94, "volume": 664706.0}, {"date": "2023-03-22", "close": 5.54, "volume": 4290405.0}, {"date": "2023-03-24", "close": 4.97, "volume": 4355416.0}, {"date": "2023-03-27", "close": 4.59, "volume": 2535311.0}, {"date": "2023-03-28", "close": 4.9, "volume": 2404655.0}, {"date": "2023-03-29", "close": 4.71, "volume": 2424128.0}, {"date": "2023-03-30", "close": 5.05, "volume": 1624295.0}, {"date": "2023-03-31", "close": 4.98, "volume": 1069808.0}, {"date": "2023-04-03", "close": 4.96, "volume": 730524.0}, {"date": "2023-04-04", "close": 5.02, "volume": 549479.0}, {"date": "2023-04-05", "close": 4.91, "volume": 518282.0}, {"date": "2023-04-06", "close": 5.1, "volume": 953726.0}, {"date": "2023-04-11", "close": 5.13, "volume": 708113.0}, {"date": "2023-04-12", "close": 5.07, "volume": 362650.0}, {"date": "2023-04-13", "close": 5.04, "volume": 310094.0}, {"date": "2023-04-14", "close": 5.05, "volume": 264363.0}, {"date": "2023-04-17", "close": 4.99, "volume": 317602.0}, {"date": "2023-04-18", "close": 5.41, "volume": 1547414.0}, {"date": "2023-04-19", "close": 5.6, "volume": 932617.0}, {"date": "2023-04-20", "close": 5.05, "volume": 1250478.0}, {"date": "2023-04-21", "close": 5.12, "volume": 595760.0}, {"date": "2023-04-24", "close": 5.34, "volume": 789147.0}, {"date": "2023-04-26", "close": 5.21, "volume": 627280.0}, {"date": "2023-04-27", "close": 5.22, "volume": 400987.0}, {"date": "2023-04-28", "close": 5.3, "volume": 649819.0}, {"date": "2023-05-01", "close": 5.7, "volume": 763332.0}, {"date": "2023-05-02", "close": 6.49, "volume": 1475041.0}, {"date": "2023-05-03", "close": 6.36, "volume": 873974.0}, {"date": "2023-05-04", "close": 6.41, "volume": 709435.0}, {"date": "2023-05-05", "close": 6.89, "volume": 1559196.0}, {"date": "2023-05-08", "close": 7.13, "volume": 899881.0}, {"date": "2023-05-09", "close": 6.98, "volume": 676336.0}, {"date": "2023-05-10", "close": 7.66, "volume": 1248372.0}, {"date": "2023-05-11", "close": 7.66, "volume": 690084.0}, {"date": "2023-05-12", "close": 7.54, "volume": 600834.0}, {"date": "2023-05-15", "close": 7.44, "volume": 706981.0}, {"date": "2023-05-16", "close": 6.1, "volume": 2174729.0}, {"date": "2023-05-17", "close": 5.68, "volume": 2257214.0}, {"date": "2023-05-18", "close": 5.72, "volume": 932464.0}, {"date": "2023-05-19", "close": 5.64, "volume": 1424759.0}, {"date": "2023-05-22", "close": 5.47, "volume": 1162966.0}, {"date": "2023-05-23", "close": 5.52, "volume": 779458.0}, {"date": "2023-05-24", "close": 5.24, "volume": 627542.0}, {"date": "2023-05-25", "close": 5.35, "volume": 676184.0}, {"date": "2023-05-26", "close": 5.55, "volume": 705639.0}, {"date": "2023-05-29", "close": 5.7, "volume": 1211144.0}, {"date": "2023-05-30", "close": 6.12, "volume": 955625.0}, {"date": "2023-05-31", "close": 6.75, "volume": 2220726.0}, {"date": "2023-06-01", "close": 6.63, "volume": 756697.0}, {"date": "2023-06-02", "close": 6.87, "volume": 1021326.0}, {"date": "2023-06-05", "close": 6.34, "volume": 1141038.0}, {"date": "2023-06-06", "close": 6.72, "volume": 661325.0}, {"date": "2023-06-07", "close": 6.88, "volume": 562551.0}, {"date": "2023-06-08", "close": 6.54, "volume": 585146.0}, {"date": "2023-06-09", "close": 6.67, "volume": 758599.0}, {"date": "2023-06-13", "close": 6.42, "volume": 656484.0}, {"date": "2023-06-14", "close": 6.38, "volume": 904800.0}, {"date": "2023-06-15", "close": 6.37, "volume": 428702.0}, {"date": "2023-06-16", "close": 6.66, "volume": 2146822.0}, {"date": "2023-06-19", "close": 7.24, "volume": 1636704.0}, {"date": "2023-06-20", "close": 7.18, "volume": 745740.0}, {"date": "2023-06-21", "close": 7.64, "volume": 1225398.0}, {"date": "2023-06-22", "close": 7.52, "volume": 691800.0}, {"date": "2023-06-23", "close": 7.29, "volume": 1139448.0}, {"date": "2023-06-26", "close": 6.94, "volume": 855273.0}, {"date": "2023-06-27", "close": 5.7, "volume": 2591312.0}, {"date": "2023-06-29", "close": 5.05, "volume": 4529197.0}, {"date": "2023-06-30", "close": 5.07, "volume": 2651664.0}, {"date": "2023-07-03", "close": 4.92, "volume": 1647677.0}, {"date": "2023-07-04", "close": 4.75, "volume": 1664943.0}, {"date": "2023-07-05", "close": 5.12, "volume": 1742494.0}, {"date": "2023-07-06", "close": 5.38, "volume": 1551448.0}, {"date": "2023-07-07", "close": 5.44, "volume": 1597089.0}, {"date": "2023-07-10", "close": 5.25, "volume": 976308.0}, {"date": "2023-07-11", "close": 5.21, "volume": 799169.0}, {"date": "2023-07-12", "close": 5.18, "volume": 617978.0}, {"date": "2023-07-13", "close": 5.37, "volume": 868883.0}, {"date": "2023-07-14", "close": 5.88, "volume": 1545712.0}, {"date": "2023-07-17", "close": 6.0, "volume": 889367.0}, {"date": "2023-07-18", "close": 6.2, "volume": 1298611.0}, {"date": "2023-07-19", "close": 6.21, "volume": 792200.0}, {"date": "2023-07-20", "close": 6.01, "volume": 818923.0}, {"date": "2023-07-21", "close": 5.73, "volume": 1087299.0}, {"date": "2023-07-24", "close": 5.88, "volume": 620430.0}, {"date": "2023-07-25", "close": 5.87, "volume": 684086.0}, {"date": "2023-07-26", "close": 5.74, "volume": 400431.0}, {"date": "2023-07-27", "close": 6.06, "volume": 676317.0}, {"date": "2023-07-28", "close": 6.19, "volume": 718596.0}, {"date": "2023-07-31", "close": 6.2, "volume": 568361.0}, {"date": "2023-08-01", "close": 5.61, "volume": 2931554.0}, {"date": "2023-08-02", "close": 5.32, "volume": 1397427.0}, {"date": "2023-08-03", "close": 5.48, "volume": 1313228.0}, {"date": "2023-08-04", "close": 5.57, "volume": 645916.0}, {"date": "2023-08-07", "close": 5.37, "volume": 590116.0}, {"date": "2023-08-08", "close": 5.27, "volume": 476786.0}, {"date": "2023-08-09", "close": 5.46, "volume": 528797.0}, {"date": "2023-08-10", "close": 5.38, "volume": 606879.0}, {"date": "2023-08-11", "close": 5.2, "volume": 855807.0}, {"date": "2023-08-14", "close": 5.25, "volume": 538808.0}, {"date": "2023-08-15", "close": 5.11, "volume": 747273.0}, {"date": "2023-08-16", "close": 4.91, "volume": 1057370.0}, {"date": "2023-08-17", "close": 5.25, "volume": 1291935.0}, {"date": "2023-08-18", "close": 5.15, "volume": 993714.0}, {"date": "2023-08-21", "close": 4.9, "volume": 667528.0}, {"date": "2023-08-22", "close": 4.91, "volume": 501817.0}, {"date": "2023-08-23", "close": 4.86, "volume": 1136477.0}, {"date": "2023-08-24", "close": 5.09, "volume": 971598.0}, {"date": "2023-08-25", "close": 4.77, "volume": 1177487.0}, {"date": "2023-08-28", "close": 4.57, "volume": 1039328.0}, {"date": "2023-08-29", "close": 3.99, "volume": 4012636.0}, {"date": "2023-08-30", "close": 4.03, "volume": 1378643.0}, {"date": "2023-08-31", "close": 3.98, "volume": 1230950.0}, {"date": "2023-09-01", "close": 3.92, "volume": 1251492.0}, {"date": "2023-09-04", "close": 4.29, "volume": 1619111.0}, {"date": "2023-09-05", "close": 4.22, "volume": 791631.0}, {"date": "2023-09-06", "close": 4.14, "volume": 617025.0}, {"date": "2023-09-07", "close": 4.41, "volume": 886776.0}, {"date": "2023-09-08", "close": 4.27, "volume": 585116.0}, {"date": "2023-09-11", "close": 4.09, "volume": 1046223.0}, {"date": "2023-09-12", "close": 4.01, "volume": 579717.0}, {"date": "2023-09-13", "close": 3.95, "volume": 1015954.0}, {"date": "2023-09-14", "close": 4.03, "volume": 1044684.0}, {"date": "2023-09-15", "close": 4.23, "volume": 6219951.0}, {"date": "2023-09-18", "close": 3.83, "volume": 1604317.0}, {"date": "2023-09-19", "close": 3.49, "volume": 2649287.0}, {"date": "2023-09-20", "close": 3.54, "volume": 1982886.0}, {"date": "2023-09-21", "close": 3.37, "volume": 1203214.0}, {"date": "2023-09-22", "close": 3.35, "volume": 2258804.0}, {"date": "2023-09-25", "close": 3.38, "volume": 1095770.0}, {"date": "2023-09-26", "close": 3.2, "volume": 984027.0}, {"date": "2023-09-27", "close": 3.18, "volume": 1482396.0}, {"date": "2023-09-28", "close": 3.25, "volume": 1350367.0}, {"date": "2023-09-29", "close": 3.18, "volume": 1253477.0}, {"date": "2023-10-02", "close": 3.36, "volume": 733712.0}, {"date": "2023-10-03", "close": 3.13, "volume": 1709591.0}, {"date": "2023-10-04", "close": 2.98, "volume": 1536708.0}, {"date": "2023-10-05", "close": 3.12, "volume": 968672.0}, {"date": "2023-10-06", "close": 3.12, "volume": 585266.0}, {"date": "2023-10-09", "close": 2.84, "volume": 1921836.0}, {"date": "2023-10-10", "close": 2.98, "volume": 1207156.0}, {"date": "2023-10-11", "close": 3.05, "volume": 527730.0}, {"date": "2023-10-12", "close": 3.22, "volume": 895029.0}, {"date": "2023-10-13", "close": 3.01, "volume": 451456.0}, {"date": "2023-10-16", "close": 2.97, "volume": 474452.0}, {"date": "2023-10-17", "close": 2.91, "volume": 588562.0}, {"date": "2023-10-18", "close": 3.11, "volume": 643519.0}, {"date": "2023-10-19", "close": 3.32, "volume": 2258183.0}, {"date": "2023-10-20", "close": 3.76, "volume": 2197456.0}, {"date": "2023-10-23", "close": 4.33, "volume": 2305070.0}, {"date": "2023-10-24", "close": 4.12, "volume": 2369393.0}, {"date": "2023-10-25", "close": 3.88, "volume": 1421267.0}, {"date": "2023-10-26", "close": 3.82, "volume": 1230303.0}, {"date": "2023-10-27", "close": 3.83, "volume": 991470.0}, {"date": "2023-10-30", "close": 3.61, "volume": 866177.0}, {"date": "2023-10-31", "close": 3.31, "volume": 1585068.0}, {"date": "2023-11-01", "close": 3.46, "volume": 960019.0}, {"date": "2023-11-02", "close": 3.48, "volume": 754546.0}, {"date": "2023-11-03", "close": 3.9, "volume": 1270163.0}, {"date": "2023-11-06", "close": 3.98, "volume": 2127775.0}, {"date": "2023-11-07", "close": 4.13, "volume": 874416.0}, {"date": "2023-11-08", "close": 4.41, "volume": 1011115.0}, {"date": "2023-11-09", "close": 4.3, "volume": 836064.0}, {"date": "2023-11-10", "close": 4.13, "volume": 642650.0}, {"date": "2023-11-13", "close": 3.92, "volume": 1035318.0}, {"date": "2023-11-14", "close": 3.86, "volume": 507736.0}, {"date": "2023-11-15", "close": 3.97, "volume": 623262.0}, {"date": "2023-11-16", "close": 3.86, "volume": 441757.0}, {"date": "2023-11-17", "close": 3.92, "volume": 388127.0}, {"date": "2023-11-20", "close": 3.74, "volume": 685394.0}, {"date": "2023-11-21", "close": 3.98, "volume": 671837.0}, {"date": "2023-11-22", "close": 3.75, "volume": 788487.0}, {"date": "2023-11-23", "close": 3.63, "volume": 820460.0}, {"date": "2023-11-24", "close": 3.51, "volume": 629596.0}, {"date": "2023-11-27", "close": 3.7, "volume": 716565.0}, {"date": "2023-11-28", "close": 3.61, "volume": 517164.0}, {"date": "2023-11-29", "close": 3.58, "volume": 461683.0}, {"date": "2023-11-30", "close": 3.6, "volume": 825832.0}, {"date": "2023-12-01", "close": 3.54, "volume": 400386.0}, {"date": "2023-12-04", "close": 3.51, "volume": 535118.0}, {"date": "2023-12-05", "close": 3.55, "volume": 609257.0}, {"date": "2023-12-06", "close": 3.95, "volume": 825668.0}, {"date": "2023-12-07", "close": 3.86, "volume": 657001.0}, {"date": "2023-12-08", "close": 3.86, "volume": 429252.0}, {"date": "2023-12-11", "close": 3.84, "volume": 454059.0}, {"date": "2023-12-12", "close": 3.77, "volume": 487733.0}, {"date": "2023-12-13", "close": 3.61, "volume": 665111.0}, {"date": "2023-12-14", "close": 3.99, "volume": 1092725.0}, {"date": "2023-12-15", "close": 4.58, "volume": 2243857.0}, {"date": "2023-12-18", "close": 4.44, "volume": 1002017.0}, {"date": "2023-12-19", "close": 4.19, "volume": 787503.0}, {"date": "2023-12-20", "close": 4.39, "volume": 698881.0}, {"date": "2023-12-21", "close": 4.11, "volume": 646160.0}, {"date": "2023-12-22", "close": 4.2, "volume": 428737.0}, {"date": "2023-12-27", "close": 4.39, "volume": 395748.0}, {"date": "2023-12-28", "close": 4.29, "volume": 432728.0}, {"date": "2023-12-29", "close": 4.27, "volume": 283661.0}, {"date": "2024-01-02", "close": 4.31, "volume": 647921.0}, {"date": "2024-01-03", "close": 4.09, "volume": 633133.0}, {"date": "2024-01-04", "close": 4.12, "volume": 485148.0}, {"date": "2024-01-05", "close": 4.07, "volume": 433569.0}, {"date": "2024-01-08", "close": 3.92, "volume": 580720.0}, {"date": "2024-01-09", "close": 3.8, "volume": 727173.0}, {"date": "2024-01-10", "close": 3.65, "volume": 691822.0}, {"date": "2024-01-11", "close": 3.7, "volume": 686775.0}, {"date": "2024-01-12", "close": 3.61, "volume": 566350.0}, {"date": "2024-01-15", "close": 3.49, "volume": 1028754.0}, {"date": "2024-01-16", "close": 3.59, "volume": 768342.0}, {"date": "2024-01-17", "close": 3.66, "volume": 660023.0}, {"date": "2024-01-18", "close": 3.54, "volume": 523367.0}, {"date": "2024-01-19", "close": 3.7, "volume": 718902.0}, {"date": "2024-01-22", "close": 3.61, "volume": 720674.0}, {"date": "2024-01-23", "close": 3.52, "volume": 621500.0}, {"date": "2024-01-24", "close": 3.51, "volume": 349285.0}, {"date": "2024-01-25", "close": 3.82, "volume": 876829.0}, {"date": "2024-01-29", "close": 3.73, "volume": 576052.0}, {"date": "2024-01-30", "close": 3.86, "volume": 665578.0}, {"date": "2024-01-31", "close": 3.48, "volume": 1190014.0}, {"date": "2024-02-01", "close": 3.45, "volume": 957915.0}, {"date": "2024-02-02", "close": 3.64, "volume": 748163.0}, {"date": "2024-02-05", "close": 3.7, "volume": 460076.0}, {"date": "2024-02-06", "close": 3.7, "volume": 408178.0}, {"date": "2024-02-07", "close": 3.79, "volume": 514352.0}, {"date": "2024-02-08", "close": 3.8, "volume": 634099.0}, {"date": "2024-02-09", "close": 3.75, "volume": 558898.0}, {"date": "2024-02-12", "close": 3.6, "volume": 336480.0}, {"date": "2024-02-13", "close": 3.66, "volume": 299746.0}, {"date": "2024-02-14", "close": 3.69, "volume": 367493.0}, {"date": "2024-02-15", "close": 3.89, "volume": 1116373.0}, {"date": "2024-02-16", "close": 3.91, "volume": 795403.0}, {"date": "2024-02-19", "close": 3.94, "volume": 667841.0}, {"date": "2024-02-20", "close": 4.07, "volume": 798516.0}, {"date": "2024-02-21", "close": 3.94, "volume": 585496.0}, {"date": "2024-02-22", "close": 4.15, "volume": 676398.0}, {"date": "2024-02-23", "close": 4.47, "volume": 2239258.0}, {"date": "2024-02-26", "close": 4.45, "volume": 1125693.0}, {"date": "2024-02-27", "close": 3.92, "volume": 1467435.0}, {"date": "2024-02-28", "close": 3.96, "volume": 708440.0}, {"date": "2024-02-29", "close": 4.34, "volume": 1001560.0}, {"date": "2024-03-01", "close": 4.21, "volume": 740759.0}, {"date": "2024-03-04", "close": 4.35, "volume": 1220233.0}, {"date": "2024-03-05", "close": 4.31, "volume": 834186.0}, {"date": "2024-03-06", "close": 4.18, "volume": 339738.0}, {"date": "2024-03-07", "close": 4.27, "volume": 461600.0}, {"date": "2024-03-08", "close": 4.37, "volume": 831895.0}, {"date": "2024-03-11", "close": 4.19, "volume": 395936.0}, {"date": "2024-03-12", "close": 4.27, "volume": 546223.0}, {"date": "2024-03-13", "close": 4.25, "volume": 235999.0}, {"date": "2024-03-14", "close": 4.19, "volume": 304484.0}, {"date": "2024-03-15", "close": 4.03, "volume": 7518507.0}, {"date": "2024-03-18", "close": 3.68, "volume": 1571144.0}, {"date": "2024-03-19", "close": 3.63, "volume": 1158512.0}, {"date": "2024-03-20", "close": 3.59, "volume": 811267.0}, {"date": "2024-03-21", "close": 3.71, "volume": 694483.0}, {"date": "2024-03-22", "close": 3.65, "volume": 772203.0}, {"date": "2024-03-25", "close": 3.62, "volume": 660215.0}, {"date": "2024-03-26", "close": 3.46, "volume": 758215.0}, {"date": "2024-03-27", "close": 3.34, "volume": 1308641.0}, {"date": "2024-03-28", "close": 3.35, "volume": 684787.0}, {"date": "2024-04-02", "close": 3.23, "volume": 1006471.0}, {"date": "2024-04-03", "close": 3.1, "volume": 1490422.0}, {"date": "2024-04-04", "close": 3.14, "volume": 819540.0}, {"date": "2024-04-05", "close": 3.18, "volume": 1061476.0}, {"date": "2024-04-08", "close": 3.11, "volume": 437923.0}, {"date": "2024-04-09", "close": 3.12, "volume": 533983.0}, {"date": "2024-04-10", "close": 3.23, "volume": 414204.0}, {"date": "2024-04-11", "close": 3.19, "volume": 469873.0}, {"date": "2024-04-12", "close": 3.34, "volume": 771321.0}, {"date": "2024-04-15", "close": 3.16, "volume": 672445.0}, {"date": "2024-04-16", "close": 3.09, "volume": 794190.0}, {"date": "2024-04-17", "close": 3.04, "volume": 438814.0}, {"date": "2024-04-18", "close": 3.04, "volume": 404281.0}, {"date": "2024-04-19", "close": 2.9, "volume": 2224525.0}, {"date": "2024-04-22", "close": 2.94, "volume": 906001.0}, {"date": "2024-04-23", "close": 2.92, "volume": 919135.0}, {"date": "2024-04-24", "close": 2.98, "volume": 543083.0}, {"date": "2024-04-26", "close": 2.94, "volume": 382186.0}, {"date": "2024-04-29", "close": 3.16, "volume": 647351.0}, {"date": "2024-04-30", "close": 3.15, "volume": 615082.0}, {"date": "2024-05-01", "close": 3.17, "volume": 510135.0}, {"date": "2024-05-02", "close": 3.06, "volume": 386232.0}, {"date": "2024-05-03", "close": 2.96, "volume": 544679.0}, {"date": "2024-05-06", "close": 2.97, "volume": 500799.0}, {"date": "2024-05-07", "close": 2.95, "volume": 499836.0}, {"date": "2024-05-08", "close": 2.93, "volume": 669900.0}, {"date": "2024-05-09", "close": 2.87, "volume": 436586.0}, {"date": "2024-05-10", "close": 2.86, "volume": 1109375.0}, {"date": "2024-05-13", "close": 2.61, "volume": 1374184.0}, {"date": "2024-05-14", "close": 2.61, "volume": 828471.0}, {"date": "2024-05-15", "close": 2.4, "volume": 1487258.0}, {"date": "2024-05-16", "close": 2.43, "volume": 4101724.0}, {"date": "2024-05-17", "close": 2.24, "volume": 1428172.0}, {"date": "2024-05-20", "close": 2.29, "volume": 1433608.0}, {"date": "2024-05-21", "close": 2.22, "volume": 833940.0}, {"date": "2024-05-22", "close": 2.22, "volume": 472249.0}, {"date": "2024-05-23", "close": 2.34, "volume": 1178050.0}, {"date": "2024-05-24", "close": 2.25, "volume": 619557.0}, {"date": "2024-05-27", "close": 2.28, "volume": 571133.0}, {"date": "2024-05-28", "close": 2.4, "volume": 886902.0}, {"date": "2024-05-29", "close": 2.3, "volume": 756599.0}, {"date": "2024-05-30", "close": 2.3, "volume": 463818.0}, {"date": "2024-05-31", "close": 2.28, "volume": 485717.0}, {"date": "2024-06-03", "close": 2.42, "volume": 1006061.0}, {"date": "2024-06-04", "close": 2.24, "volume": 1645077.0}, {"date": "2024-06-05", "close": 2.22, "volume": 398988.0}, {"date": "2024-06-06", "close": 2.26, "volume": 586122.0}, {"date": "2024-06-07", "close": 2.3, "volume": 827855.0}, {"date": "2024-06-11", "close": 2.3, "volume": 565690.0}, {"date": "2024-06-12", "close": 2.3, "volume": 346783.0}, {"date": "2024-06-13", "close": 2.3, "volume": 233877.0}, {"date": "2024-06-14", "close": 2.23, "volume": 452858.0}, {"date": "2024-06-17", "close": 2.25, "volume": 463655.0}, {"date": "2024-06-18", "close": 2.24, "volume": 463276.0}, {"date": "2024-06-19", "close": 2.3, "volume": 390619.0}, {"date": "2024-06-20", "close": 2.28, "volume": 434648.0}, {"date": "2024-06-21", "close": 2.27, "volume": 561847.0}, {"date": "2024-06-24", "close": 2.28, "volume": 823461.0}, {"date": "2024-06-25", "close": 2.35, "volume": 658780.0}, {"date": "2024-06-26", "close": 2.45, "volume": 632591.0}, {"date": "2024-06-27", "close": 2.43, "volume": 680159.0}, {"date": "2024-06-28", "close": 2.55, "volume": 1405543.0}, {"date": "2024-07-01", "close": 2.35, "volume": 1119161.0}, {"date": "2024-07-02", "close": 2.44, "volume": 623957.0}, {"date": "2024-07-03", "close": 2.39, "volume": 468204.0}, {"date": "2024-07-04", "close": 2.35, "volume": 532063.0}, {"date": "2024-07-05", "close": 2.29, "volume": 595950.0}, {"date": "2024-07-08", "close": 2.42, "volume": 528005.0}, {"date": "2024-07-09", "close": 2.5, "volume": 543734.0}, {"date": "2024-07-10", "close": 2.44, "volume": 488402.0}, {"date": "2024-07-11", "close": 2.48, "volume": 230796.0}, {"date": "2024-07-12", "close": 2.51, "volume": 404838.0}, {"date": "2024-07-15", "close": 2.51, "volume": 260826.0}, {"date": "2024-07-16", "close": 2.53, "volume": 319776.0}, {"date": "2024-07-17", "close": 2.52, "volume": 294939.0}, {"date": "2024-07-18", "close": 2.4, "volume": 404812.0}, {"date": "2024-07-19", "close": 2.33, "volume": 496679.0}, {"date": "2024-07-22", "close": 2.35, "volume": 219147.0}, {"date": "2024-07-23", "close": 2.37, "volume": 291230.0}, {"date": "2024-07-24", "close": 2.33, "volume": 239150.0}, {"date": "2024-07-25", "close": 2.32, "volume": 293920.0}, {"date": "2024-07-26", "close": 2.31, "volume": 262845.0}, {"date": "2024-07-29", "close": 2.3, "volume": 476074.0}, {"date": "2024-07-30", "close": 2.33, "volume": 263971.0}, {"date": "2024-07-31", "close": 2.35, "volume": 672251.0}, {"date": "2024-08-01", "close": 2.3, "volume": 514926.0}, {"date": "2024-08-02", "close": 2.23, "volume": 611752.0}, {"date": "2024-08-05", "close": 2.0, "volume": 997723.0}, {"date": "2024-08-06", "close": 2.0, "volume": 940388.0}, {"date": "2024-08-07", "close": 2.11, "volume": 440935.0}, {"date": "2024-08-08", "close": 2.01, "volume": 507753.0}, {"date": "2024-08-09", "close": 2.09, "volume": 466403.0}, {"date": "2024-08-12", "close": 2.02, "volume": 433466.0}, {"date": "2024-08-13", "close": 2.02, "volume": 337499.0}, {"date": "2024-08-14", "close": 2.06, "volume": 402456.0}, {"date": "2024-08-15", "close": 2.03, "volume": 352841.0}, {"date": "2024-08-16", "close": 1.99, "volume": 769955.0}, {"date": "2024-08-19", "close": 2.06, "volume": 606403.0}, {"date": "2024-08-20", "close": 2.09, "volume": 811158.0}, {"date": "2024-08-21", "close": 2.13, "volume": 546414.0}, {"date": "2024-08-22", "close": 2.14, "volume": 404545.0}, {"date": "2024-08-23", "close": 2.05, "volume": 457010.0}, {"date": "2024-08-26", "close": 2.07, "volume": 437302.0}, {"date": "2024-08-27", "close": 2.08, "volume": 320543.0}, {"date": "2024-08-28", "close": 2.11, "volume": 497134.0}, {"date": "2024-08-29", "close": 2.43, "volume": 1410623.0}, {"date": "2024-08-30", "close": 2.3, "volume": 8925351.0}, {"date": "2024-09-02", "close": 2.04, "volume": 1003393.0}, {"date": "2024-09-03", "close": 2.0, "volume": 593126.0}, {"date": "2024-09-04", "close": 1.95, "volume": 855261.0}, {"date": "2024-09-05", "close": 1.945, "volume": 638633.0}, {"date": "2024-09-06", "close": 1.93, "volume": 818101.0}, {"date": "2024-09-09", "close": 1.97, "volume": 738165.0}, {"date": "2024-09-10", "close": 1.945, "volume": 601582.0}, {"date": "2024-09-11", "close": 1.92, "volume": 611731.0}, {"date": "2024-09-12", "close": 1.915, "volume": 663441.0}, {"date": "2024-09-13", "close": 1.915, "volume": 340134.0}, {"date": "2024-09-16", "close": 1.89, "volume": 560331.0}, {"date": "2024-09-17", "close": 1.875, "volume": 388110.0}, {"date": "2024-09-18", "close": 1.83, "volume": 454520.0}, {"date": "2024-09-19", "close": 1.87, "volume": 498350.0}, {"date": "2024-09-20", "close": 1.87, "volume": 570736.0}, {"date": "2024-09-23", "close": 1.815, "volume": 439885.0}, {"date": "2024-09-24", "close": 1.8, "volume": 373491.0}, {"date": "2024-09-25", "close": 1.705, "volume": 974069.0}, {"date": "2024-09-26", "close": 1.78, "volume": 810327.0}, {"date": "2024-09-27", "close": 1.86, "volume": 393453.0}, {"date": "2024-09-30", "close": 1.905, "volume": 477619.0}, {"date": "2024-10-01", "close": 1.82, "volume": 699564.0}, {"date": "2024-10-02", "close": 1.87, "volume": 387956.0}, {"date": "2024-10-03", "close": 1.845, "volume": 415528.0}, {"date": "2024-10-04", "close": 1.9, "volume": 868151.0}, {"date": "2024-10-07", "close": 2.01, "volume": 1059109.0}, {"date": "2024-10-08", "close": 1.95, "volume": 370858.0}, {"date": "2024-10-09", "close": 2.0, "volume": 465599.0}, {"date": "2024-10-10", "close": 2.11, "volume": 822045.0}, {"date": "2024-10-11", "close": 2.06, "volume": 856249.0}, {"date": "2024-10-14", "close": 2.01, "volume": 442362.0}, {"date": "2024-10-15", "close": 2.11, "volume": 469549.0}, {"date": "2024-10-16", "close": 2.03, "volume": 301938.0}, {"date": "2024-10-17", "close": 2.02, "volume": 249180.0}, {"date": "2024-10-18", "close": 2.05, "volume": 420435.0}, {"date": "2024-10-21", "close": 2.08, "volume": 322424.0}, {"date": "2024-10-22", "close": 2.11, "volume": 469236.0}, {"date": "2024-10-23", "close": 2.06, "volume": 294510.0}, {"date": "2024-10-24", "close": 1.9, "volume": 509729.0}, {"date": "2024-10-25", "close": 1.995, "volume": 395570.0}, {"date": "2024-10-28", "close": 1.96, "volume": 200405.0}, {"date": "2024-10-29", "close": 1.925, "volume": 448227.0}, {"date": "2024-10-30", "close": 2.02, "volume": 648626.0}, {"date": "2024-10-31", "close": 2.03, "volume": 583074.0}, {"date": "2024-11-01", "close": 2.05, "volume": 192800.0}, {"date": "2024-11-04", "close": 2.06, "volume": 388664.0}, {"date": "2024-11-05", "close": 2.07, "volume": 416912.0}, {"date": "2024-11-06", "close": 2.09, "volume": 437315.0}, {"date": "2024-11-07", "close": 2.22, "volume": 975533.0}, {"date": "2024-11-08", "close": 2.38, "volume": 828028.0}, {"date": "2024-11-11", "close": 2.73, "volume": 1482569.0}, {"date": "2024-11-12", "close": 3.13, "volume": 3077436.0}, {"date": "2024-11-13", "close": 3.09, "volume": 1813561.0}, {"date": "2024-11-14", "close": 3.29, "volume": 1870539.0}, {"date": "2024-11-15", "close": 3.19, "volume": 1207411.0}, {"date": "2024-11-18", "close": 3.53, "volume": 1356589.0}, {"date": "2024-11-19", "close": 3.35, "volume": 975176.0}, {"date": "2024-11-20", "close": 3.35, "volume": 795114.0}, {"date": "2024-11-21", "close": 2.92, "volume": 1876153.0}, {"date": "2024-11-22", "close": 2.91, "volume": 523717.0}, {"date": "2024-11-25", "close": 2.95, "volume": 594508.0}, {"date": "2024-11-26", "close": 2.77, "volume": 1155496.0}, {"date": "2024-11-27", "close": 2.67, "volume": 899199.0}, {"date": "2024-11-28", "close": 2.68, "volume": 1221091.0}, {"date": "2024-11-29", "close": 2.76, "volume": 866774.0}, {"date": "2024-12-02", "close": 2.92, "volume": 1016469.0}, {"date": "2024-12-03", "close": 2.8, "volume": 665716.0}, {"date": "2024-12-04", "close": 2.88, "volume": 609059.0}, {"date": "2024-12-05", "close": 2.81, "volume": 561069.0}, {"date": "2024-12-06", "close": 2.86, "volume": 2033703.0}, {"date": "2024-12-09", "close": 2.76, "volume": 1147056.0}, {"date": "2024-12-10", "close": 2.8, "volume": 306115.0}, {"date": "2024-12-11", "close": 2.89, "volume": 510015.0}, {"date": "2024-12-12", "close": 2.85, "volume": 438380.0}, {"date": "2024-12-13", "close": 3.06, "volume": 2039803.0}, {"date": "2024-12-16", "close": 2.9, "volume": 970122.0}, {"date": "2024-12-17", "close": 2.79, "volume": 775131.0}, {"date": "2024-12-18", "close": 2.84, "volume": 375402.0}, {"date": "2024-12-19", "close": 2.85, "volume": 874184.0}, {"date": "2024-12-20", "close": 3.07, "volume": 1038401.0}, {"date": "2024-12-23", "close": 3.11, "volume": 715406.0}, {"date": "2024-12-24", "close": 3.06, "volume": 295402.0}, {"date": "2024-12-27", "close": 3.36, "volume": 994110.0}, {"date": "2024-12-30", "close": 3.46, "volume": 832229.0}, {"date": "2024-12-31", "close": 3.6, "volume": 795032.0}, {"date": "2025-01-02", "close": 3.21, "volume": 3689263.0}, {"date": "2025-01-03", "close": 3.08, "volume": 1211920.0}, {"date": "2025-01-06", "close": 3.02, "volume": 1044667.0}, {"date": "2025-01-07", "close": 3.08, "volume": 1068802.0}, {"date": "2025-01-08", "close": 3.09, "volume": 722928.0}, {"date": "2025-01-09", "close": 2.94, "volume": 628141.0}, {"date": "2025-01-10", "close": 2.81, "volume": 945805.0}, {"date": "2025-01-13", "close": 2.62, "volume": 1051070.0}, {"date": "2025-01-14", "close": 2.58, "volume": 809421.0}, {"date": "2025-01-15", "close": 2.55, "volume": 641996.0}, {"date": "2025-01-16", "close": 2.59, "volume": 589241.0}, {"date": "2025-01-17", "close": 2.65, "volume": 697903.0}, {"date": "2025-01-20", "close": 2.54, "volume": 930426.0}, {"date": "2025-01-21", "close": 2.56, "volume": 606013.0}, {"date": "2025-01-22", "close": 2.56, "volume": 590660.0}, {"date": "2025-01-23", "close": 2.52, "volume": 281779.0}, {"date": "2025-01-24", "close": 2.59, "volume": 694154.0}, {"date": "2025-01-28", "close": 2.22, "volume": 2294459.0}, {"date": "2025-01-29", "close": 2.29, "volume": 890154.0}, {"date": "2025-01-30", "close": 2.32, "volume": 768326.0}, {"date": "2025-01-31", "close": 2.27, "volume": 607292.0}, {"date": "2025-02-03", "close": 2.2, "volume": 818611.0}, {"date": "2025-02-04", "close": 2.2, "volume": 435709.0}, {"date": "2025-02-05", "close": 2.24, "volume": 673794.0}, {"date": "2025-02-06", "close": 2.27, "volume": 336045.0}, {"date": "2025-02-07", "close": 2.24, "volume": 412348.0}, {"date": "2025-02-10", "close": 2.28, "volume": 603628.0}, {"date": "2025-02-11", "close": 2.29, "volume": 261529.0}, {"date": "2025-02-12", "close": 2.18, "volume": 822850.0}, {"date": "2025-02-13", "close": 2.14, "volume": 772911.0}, {"date": "2025-02-14", "close": 2.13, "volume": 586840.0}, {"date": "2025-02-17", "close": 2.14, "volume": 751266.0}, {"date": "2025-02-18", "close": 2.16, "volume": 573389.0}, {"date": "2025-02-19", "close": 2.16, "volume": 361752.0}, {"date": "2025-02-20", "close": 2.16, "volume": 562782.0}, {"date": "2025-02-21", "close": 2.15, "volume": 183755.0}, {"date": "2025-02-24", "close": 2.18, "volume": 1024100.0}, {"date": "2025-02-25", "close": 2.14, "volume": 362446.0}, {"date": "2025-02-26", "close": 2.09, "volume": 704489.0}, {"date": "2025-02-27", "close": 2.21, "volume": 535460.0}, {"date": "2025-02-28", "close": 2.11, "volume": 570649.0}, {"date": "2025-03-03", "close": 2.13, "volume": 419580.0}, {"date": "2025-03-04", "close": 1.95, "volume": 1341485.0}, {"date": "2025-03-05", "close": 2.01, "volume": 572454.0}, {"date": "2025-03-06", "close": 2.03, "volume": 352875.0}, {"date": "2025-03-07", "close": 1.95, "volume": 781827.0}, {"date": "2025-03-10", "close": 1.94, "volume": 649165.0}, {"date": "2025-03-11", "close": 1.885, "volume": 1703078.0}, {"date": "2025-03-12", "close": 1.895, "volume": 763352.0}, {"date": "2025-03-13", "close": 1.92, "volume": 445766.0}, {"date": "2025-03-14", "close": 1.945, "volume": 471443.0}, {"date": "2025-03-17", "close": 1.95, "volume": 470231.0}, {"date": "2025-03-18", "close": 2.01, "volume": 579530.0}, {"date": "2025-03-19", "close": 2.0, "volume": 322562.0}, {"date": "2025-03-20", "close": 2.14, "volume": 543089.0}, {"date": "2025-03-21", "close": 2.17, "volume": 1605890.0}, {"date": "2025-03-24", "close": 2.1, "volume": 1424357.0}, {"date": "2025-03-25", "close": 2.02, "volume": 593893.0}, {"date": "2025-03-26", "close": 2.08, "volume": 463545.0}, {"date": "2025-03-27", "close": 2.06, "volume": 234478.0}, {"date": "2025-03-28", "close": 2.05, "volume": 636058.0}, {"date": "2025-03-31", "close": 1.915, "volume": 925016.0}, {"date": "2025-04-01", "close": 1.87, "volume": 760205.0}, {"date": "2025-04-02", "close": 1.825, "volume": 751633.0}, {"date": "2025-04-03", "close": 1.72, "volume": 1219223.0}, {"date": "2025-04-04", "close": 1.605, "volume": 1316664.0}, {"date": "2025-04-07", "close": 1.46, "volume": 2492878.0}, {"date": "2025-04-08", "close": 1.515, "volume": 1190533.0}, {"date": "2025-04-09", "close": 1.385, "volume": 1098496.0}, {"date": "2025-04-10", "close": 1.525, "volume": 1019755.0}, {"date": "2025-04-11", "close": 1.62, "volume": 420568.0}, {"date": "2025-04-14", "close": 1.72, "volume": 425820.0}, {"date": "2025-04-15", "close": 1.71, "volume": 394353.0}, {"date": "2025-04-16", "close": 1.625, "volume": 899666.0}, {"date": "2025-04-17", "close": 1.63, "volume": 583871.0}, {"date": "2025-04-22", "close": 1.6, "volume": 474083.0}, {"date": "2025-04-23", "close": 1.65, "volume": 685750.0}, {"date": "2025-04-24", "close": 1.695, "volume": 702666.0}, {"date": "2025-04-28", "close": 1.68, "volume": 385850.0}, {"date": "2025-04-29", "close": 1.795, "volume": 623943.0}, {"date": "2025-04-30", "close": 1.765, "volume": 867287.0}, {"date": "2025-05-01", "close": 1.845, "volume": 365710.0}, {"date": "2025-05-02", "close": 1.87, "volume": 570521.0}, {"date": "2025-05-05", "close": 1.775, "volume": 439174.0}, {"date": "2025-05-06", "close": 1.69, "volume": 659426.0}, {"date": "2025-05-07", "close": 1.79, "volume": 527188.0}, {"date": "2025-05-08", "close": 1.92, "volume": 569893.0}, {"date": "2025-05-09", "close": 1.845, "volume": 587056.0}, {"date": "2025-05-12", "close": 1.785, "volume": 441978.0}, {"date": "2025-05-13", "close": 1.855, "volume": 452462.0}, {"date": "2025-05-14", "close": 1.86, "volume": 223144.0}, {"date": "2025-05-15", "close": 1.815, "volume": 225938.0}, {"date": "2025-05-16", "close": 1.845, "volume": 509147.0}, {"date": "2025-05-19", "close": 1.7, "volume": 756431.0}, {"date": "2025-05-20", "close": 1.705, "volume": 389932.0}, {"date": "2025-05-21", "close": 1.7, "volume": 1299428.0}, {"date": "2025-05-22", "close": 1.72, "volume": 244922.0}, {"date": "2025-05-23", "close": 1.775, "volume": 264621.0}, {"date": "2025-05-26", "close": 1.89, "volume": 633333.0}, {"date": "2025-05-27", "close": 1.825, "volume": 482317.0}, {"date": "2025-05-28", "close": 1.89, "volume": 820424.0}, {"date": "2025-05-29", "close": 2.02, "volume": 944693.0}, {"date": "2025-05-30", "close": 1.82, "volume": 1095084.0}, {"date": "2025-06-02", "close": 1.72, "volume": 985089.0}, {"date": "2025-06-03", "close": 1.675, "volume": 805864.0}, {"date": "2025-06-04", "close": 1.75, "volume": 404240.0}, {"date": "2025-06-05", "close": 1.845, "volume": 273889.0}, {"date": "2025-06-06", "close": 1.82, "volume": 340000.0}, {"date": "2025-06-10", "close": 1.855, "volume": 361536.0}, {"date": "2025-06-11", "close": 1.825, "volume": 333616.0}, {"date": "2025-06-12", "close": 1.785, "volume": 413023.0}, {"date": "2025-06-13", "close": 1.665, "volume": 1008561.0}, {"date": "2025-06-16", "close": 1.65, "volume": 619373.0}, {"date": "2025-06-17", "close": 1.74, "volume": 638531.0}, {"date": "2025-06-18", "close": 1.67, "volume": 406016.0}, {"date": "2025-06-19", "close": 1.56, "volume": 925036.0}, {"date": "2025-06-20", "close": 1.515, "volume": 1736406.0}, {"date": "2025-06-23", "close": 1.495, "volume": 764549.0}, {"date": "2025-06-24", "close": 1.65, "volume": 1137564.0}, {"date": "2025-06-25", "close": 1.64, "volume": 534123.0}, {"date": "2025-06-26", "close": 1.685, "volume": 422413.0}, {"date": "2025-06-27", "close": 1.705, "volume": 610731.0}, {"date": "2025-06-30", "close": 1.625, "volume": 879525.0}, {"date": "2025-07-01", "close": 1.735, "volume": 614780.0}, {"date": "2025-07-02", "close": 1.69, "volume": 271767.0}, {"date": "2025-07-03", "close": 1.76, "volume": 336100.0}, {"date": "2025-07-04", "close": 1.815, "volume": 633959.0}, {"date": "2025-07-07", "close": 1.83, "volume": 376565.0}, {"date": "2025-07-08", "close": 1.765, "volume": 412921.0}, {"date": "2025-07-09", "close": 1.725, "volume": 249014.0}, {"date": "2025-07-10", "close": 1.74, "volume": 197042.0}, {"date": "2025-07-11", "close": 1.88, "volume": 462620.0}, {"date": "2025-07-14", "close": 1.865, "volume": 330460.0}, {"date": "2025-07-15", "close": 1.97, "volume": 646645.0}, {"date": "2025-07-16", "close": 2.02, "volume": 1100277.0}, {"date": "2025-07-17", "close": 2.17, "volume": 877337.0}, {"date": "2025-07-18", "close": 2.17, "volume": 930859.0}, {"date": "2025-07-21", "close": 2.26, "volume": 686886.0}, {"date": "2025-07-22", "close": 2.13, "volume": 590374.0}, {"date": "2025-07-23", "close": 2.14, "volume": 514784.0}, {"date": "2025-07-24", "close": 2.2, "volume": 514267.0}, {"date": "2025-07-25", "close": 2.17, "volume": 326676.0}, {"date": "2025-07-28", "close": 2.12, "volume": 380620.0}, {"date": "2025-07-29", "close": 2.17, "volume": 274588.0}, {"date": "2025-07-30", "close": 2.03, "volume": 670102.0}, {"date": "2025-07-31", "close": 2.42, "volume": 2045364.0}, {"date": "2025-08-01", "close": 2.28, "volume": 1501226.0}, {"date": "2025-08-04", "close": 2.27, "volume": 543055.0}, {"date": "2025-08-05", "close": 2.42, "volume": 783747.0}, {"date": "2025-08-06", "close": 2.4, "volume": 649328.0}, {"date": "2025-08-07", "close": 2.49, "volume": 777364.0}, {"date": "2025-08-08", "close": 2.26, "volume": 1081824.0}, {"date": "2025-08-11", "close": 2.22, "volume": 444579.0}, {"date": "2025-08-12", "close": 2.19, "volume": 407038.0}, {"date": "2025-08-13", "close": 2.14, "volume": 681299.0}, {"date": "2025-08-14", "close": 2.17, "volume": 563999.0}, {"date": "2025-08-15", "close": 2.5, "volume": 1445106.0}, {"date": "2025-08-18", "close": 2.87, "volume": 2783753.0}, {"date": "2025-08-19", "close": 2.95, "volume": 2241074.0}, {"date": "2025-08-20", "close": 2.72, "volume": 1214911.0}, {"date": "2025-08-21", "close": 2.89, "volume": 897640.0}, {"date": "2025-08-22", "close": 2.95, "volume": 909368.0}, {"date": "2025-08-25", "close": 2.85, "volume": 828410.0}, {"date": "2025-08-26", "close": 2.83, "volume": 280823.0}, {"date": "2025-08-27", "close": 2.81, "volume": 593939.0}, {"date": "2025-08-28", "close": 2.83, "volume": 1180302.0}, {"date": "2025-08-29", "close": 2.83, "volume": 619252.0}, {"date": "2025-09-01", "close": 2.68, "volume": 761843.0}, {"date": "2025-09-02", "close": 2.63, "volume": 552722.0}, {"date": "2025-09-03", "close": 2.44, "volume": 1052781.0}, {"date": "2025-09-04", "close": 2.48, "volume": 970371.0}, {"date": "2025-09-05", "close": 2.61, "volume": 895667.0}, {"date": "2025-09-08", "close": 2.59, "volume": 490533.0}, {"date": "2025-09-09", "close": 2.53, "volume": 410307.0}, {"date": "2025-09-10", "close": 2.53, "volume": 415810.0}, {"date": "2025-09-11", "close": 2.5, "volume": 320158.0}, {"date": "2025-09-12", "close": 2.57, "volume": 488128.0}, {"date": "2025-09-15", "close": 2.73, "volume": 538945.0}, {"date": "2025-09-16", "close": 2.88, "volume": 1451374.0}, {"date": "2025-09-17", "close": 2.95, "volume": 966164.0}, {"date": "2025-09-18", "close": 2.89, "volume": 330340.0}, {"date": "2025-09-19", "close": 3.2, "volume": 2684844.0}, {"date": "2025-09-22", "close": 3.26, "volume": 713334.0}, {"date": "2025-09-23", "close": 3.22, "volume": 872520.0}, {"date": "2025-09-24", "close": 3.2, "volume": 449809.0}, {"date": "2025-09-25", "close": 3.29, "volume": 1138086.0}, {"date": "2025-09-26", "close": 3.32, "volume": 475288.0}, {"date": "2025-09-29", "close": 3.24, "volume": 458082.0}, {"date": "2025-09-30", "close": 3.18, "volume": 677339.0}, {"date": "2025-10-01", "close": 3.37, "volume": 926029.0}, {"date": "2025-10-02", "close": 3.52, "volume": 1073993.0}, {"date": "2025-10-03", "close": 3.57, "volume": 773673.0}, {"date": "2025-10-06", "close": 3.8, "volume": 1510533.0}, {"date": "2025-10-07", "close": 4.07, "volume": 1806658.0}, {"date": "2025-10-08", "close": 4.28, "volume": 1286466.0}, {"date": "2025-10-09", "close": 4.26, "volume": 1235988.0}, {"date": "2025-10-10", "close": 4.56, "volume": 1300568.0}, {"date": "2025-10-13", "close": 4.27, "volume": 1355418.0}, {"date": "2025-10-14", "close": 4.12, "volume": 1192008.0}, {"date": "2025-10-15", "close": 4.04, "volume": 1027816.0}, {"date": "2025-10-16", "close": 3.99, "volume": 629958.0}, {"date": "2025-10-17", "close": 4.11, "volume": 1292745.0}, {"date": "2025-10-20", "close": 3.89, "volume": 829644.0}, {"date": "2025-10-21", "close": 4.08, "volume": 926657.0}, {"date": "2025-10-22", "close": 4.85, "volume": 2681293.0}, {"date": "2025-10-23", "close": 4.8, "volume": 1926640.0}, {"date": "2025-10-24", "close": 5.12, "volume": 1683602.0}, {"date": "2025-10-27", "close": 4.97, "volume": 1150964.0}, {"date": "2025-10-28", "close": 5.42, "volume": 1379871.0}, {"date": "2025-10-29", "close": 5.32, "volume": 996962.0}, {"date": "2025-10-30", "close": 5.25, "volume": 835839.0}, {"date": "2025-10-31", "close": 5.44, "volume": 582292.0}, {"date": "2025-11-03", "close": 5.15, "volume": 1344110.0}, {"date": "2025-11-04", "close": 4.61, "volume": 1764051.0}, {"date": "2025-11-05", "close": 4.38, "volume": 1296311.0}, {"date": "2025-11-06", "close": 4.43, "volume": 822827.0}, {"date": "2025-11-07", "close": 3.97, "volume": 2023465.0}, {"date": "2025-11-10", "close": 4.16, "volume": 1279497.0}, {"date": "2025-11-11", "close": 4.26, "volume": 1352117.0}, {"date": "2025-11-12", "close": 4.13, "volume": 598473.0}, {"date": "2025-11-13", "close": 3.94, "volume": 549133.0}, {"date": "2025-11-14", "close": 3.6, "volume": 1332798.0}, {"date": "2025-11-17", "close": 3.69, "volume": 844625.0}, {"date": "2025-11-18", "close": 3.44, "volume": 1076765.0}, {"date": "2025-11-19", "close": 3.37, "volume": 1191237.0}, {"date": "2025-11-20", "close": 3.59, "volume": 1287412.0}, {"date": "2025-11-21", "close": 3.47, "volume": 1007113.0}, {"date": "2025-11-24", "close": 3.65, "volume": 631036.0}, {"date": "2025-11-25", "close": 3.86, "volume": 1137277.0}, {"date": "2025-11-26", "close": 3.99, "volume": 766571.0}, {"date": "2025-11-27", "close": 3.89, "volume": 625635.0}, {"date": "2025-11-28", "close": 3.92, "volume": 345017.0}, {"date": "2025-12-01", "close": 3.82, "volume": 660402.0}, {"date": "2025-12-02", "close": 3.7, "volume": 383894.0}, {"date": "2025-12-03", "close": 3.78, "volume": 481661.0}, {"date": "2025-12-04", "close": 3.74, "volume": 359767.0}, {"date": "2025-12-05", "close": 4.0, "volume": 766524.0}, {"date": "2025-12-08", "close": 4.11, "volume": 938259.0}, {"date": "2025-12-09", "close": 4.2, "volume": 558244.0}, {"date": "2025-12-10", "close": 4.13, "volume": 445269.0}, {"date": "2025-12-11", "close": 4.01, "volume": 430601.0}, {"date": "2025-12-12", "close": 4.06, "volume": 253614.0}, {"date": "2025-12-15", "close": 4.06, "volume": 312119.0}, {"date": "2025-12-16", "close": 4.3, "volume": 962440.0}, {"date": "2025-12-17", "close": 4.17, "volume": 929431.0}, {"date": "2025-12-18", "close": 4.12, "volume": 829395.0}, {"date": "2025-12-19", "close": 4.79, "volume": 1740659.0}, {"date": "2025-12-22", "close": 4.7, "volume": 639696.0}, {"date": "2025-12-23", "close": 4.8, "volume": 815956.0}, {"date": "2025-12-24", "close": 4.9, "volume": 175023.0}, {"date": "2025-12-29", "close": 5.8, "volume": 2854405.0}, {"date": "2025-12-30", "close": 5.26, "volume": 1506614.0}, {"date": "2025-12-31", "close": 5.06, "volume": 1396403.0}, {"date": "2026-01-02", "close": 4.83, "volume": 1544911.0}, {"date": "2026-01-05", "close": 4.88, "volume": 1129409.0}, {"date": "2026-01-06", "close": 4.7, "volume": 1038613.0}, {"date": "2026-01-07", "close": 4.87, "volume": 1210410.0}, {"date": "2026-01-08", "close": 4.95, "volume": 769810.0}, {"date": "2026-01-09", "close": 4.91, "volume": 883448.0}, {"date": "2026-01-12", "close": 4.97, "volume": 852990.0}, {"date": "2026-01-13", "close": 4.96, "volume": 463701.0}, {"date": "2026-01-14", "close": 4.96, "volume": 674922.0}, {"date": "2026-01-15", "close": 4.76, "volume": 987884.0}, {"date": "2026-01-16", "close": 4.91, "volume": 636009.0}, {"date": "2026-01-19", "close": 5.1, "volume": 1155986.0}, {"date": "2026-01-20", "close": 5.44, "volume": 1539084.0}, {"date": "2026-01-21", "close": 5.29, "volume": 790281.0}, {"date": "2026-01-22", "close": 5.98, "volume": 2355002.0}, {"date": "2026-01-23", "close": 6.0, "volume": 1066112.0}, {"date": "2026-01-27", "close": 6.13, "volume": 1156950.0}, {"date": "2026-01-28", "close": 5.69, "volume": 1109834.0}, {"date": "2026-01-29", "close": 5.66, "volume": 1044650.0}, {"date": "2026-01-30", "close": 5.3, "volume": 1790367.0}, {"date": "2026-02-02", "close": 5.09, "volume": 1053361.0}, {"date": "2026-02-03", "close": 5.24, "volume": 590889.0}, {"date": "2026-02-04", "close": 4.91, "volume": 907860.0}, {"date": "2026-02-05", "close": 4.6, "volume": 994121.0}, {"date": "2026-02-06", "close": 4.34, "volume": 1148180.0}, {"date": "2026-02-09", "close": 4.99, "volume": 1045018.0}, {"date": "2026-02-10", "close": 5.17, "volume": 1308392.0}, {"date": "2026-02-11", "close": 5.4, "volume": 969229.0}, {"date": "2026-02-12", "close": 5.29, "volume": 645650.0}, {"date": "2026-02-13", "close": 4.91, "volume": 614922.0}, {"date": "2026-02-16", "close": 5.14, "volume": 537238.0}, {"date": "2026-02-17", "close": 4.92, "volume": 528994.0}, {"date": "2026-02-18", "close": 4.96, "volume": 379073.0}, {"date": "2026-02-19", "close": 5.05, "volume": 403217.0}, {"date": "2026-02-20", "close": 4.9, "volume": 432173.0}, {"date": "2026-02-23", "close": 4.91, "volume": 915026.0}, {"date": "2026-02-24", "close": 4.7, "volume": 887883.0}, {"date": "2026-02-25", "close": 4.71, "volume": 999308.0}, {"date": "2026-02-26", "close": 4.73, "volume": 588748.0}, {"date": "2026-02-27", "close": 4.98, "volume": 1659696.0}, {"date": "2026-03-02", "close": 4.69, "volume": 1143116.0}, {"date": "2026-03-03", "close": 4.32, "volume": 1343742.0}, {"date": "2026-03-04", "close": 4.26, "volume": 963094.0}, {"date": "2026-03-05", "close": 4.76, "volume": 1045484.0}, {"date": "2026-03-06", "close": 4.84, "volume": 857256.0}, {"date": "2026-03-09", "close": 4.47, "volume": 809040.0}, {"date": "2026-03-10", "close": 4.72, "volume": 772873.0}, {"date": "2026-03-11", "close": 4.9, "volume": 1241203.0}, {"date": "2026-03-12", "close": 4.49, "volume": 968570.0}, {"date": "2026-03-13", "close": 4.65, "volume": 945086.0}, {"date": "2026-03-16", "close": 4.62, "volume": 721214.0}, {"date": "2026-03-17", "close": 4.47, "volume": 839133.0}, {"date": "2026-03-18", "close": 4.94, "volume": 998973.0}, {"date": "2026-03-19", "close": 4.99, "volume": 825823.0}, {"date": "2026-03-20", "close": 5.13, "volume": 1323313.0}, {"date": "2026-03-23", "close": 4.72, "volume": 1023712.0}, {"date": "2026-03-24", "close": 4.32, "volume": 1904261.0}, {"date": "2026-03-25", "close": 4.54, "volume": 1466001.0}, {"date": "2026-03-27", "close": 3.82, "volume": 3634595.0}, {"date": "2026-03-30", "close": 3.59, "volume": 2264360.0}, {"date": "2026-03-31", "close": 3.65, "volume": 1586994.0}, {"date": "2026-04-01", "close": 3.72, "volume": 1245164.0}, {"date": "2026-04-02", "close": 3.55, "volume": 1889671.0}, {"date": "2026-04-07", "close": 3.49, "volume": 1447304.0}, {"date": "2026-04-08", "close": 3.85, "volume": 1939620.0}, {"date": "2026-04-09", "close": 3.73, "volume": 1042146.0}, {"date": "2026-04-10", "close": 3.78, "volume": 676223.0}, {"date": "2026-04-13", "close": 3.74, "volume": 593662.0}, {"date": "2026-04-14", "close": 3.9, "volume": 979629.0}, {"date": "2026-04-15", "close": 3.99, "volume": 1074441.0}, {"date": "2026-04-16", "close": 4.04, "volume": 1025716.0}, {"date": "2026-04-17", "close": 4.06, "volume": 818009.0}, {"date": "2026-04-20", "close": 4.08, "volume": 737169.0}, {"date": "2026-04-21", "close": 4.07, "volume": 625282.0}, {"date": "2026-04-22", "close": 4.12, "volume": 825157.0}, {"date": "2026-04-23", "close": 4.26, "volume": 1654412.0}, {"date": "2026-04-24", "close": 4.31, "volume": 1118069.0}, {"date": "2026-04-27", "close": 4.31, "volume": 615728.0}, {"date": "2026-04-28", "close": 4.04, "volume": 846108.0}, {"date": "2026-04-29", "close": 4.01, "volume": 1131352.0}, {"date": "2026-04-30", "close": 4.25, "volume": 1094028.0}, {"date": "2026-05-01", "close": 4.16, "volume": 573766.0}, {"date": "2026-05-04", "close": 4.44, "volume": 2253536.0}, {"date": "2026-05-05", "close": 4.27, "volume": 1400292.0}, {"date": "2026-05-06", "close": 4.44, "volume": 1616099.0}, {"date": "2026-05-07", "close": 4.51, "volume": 833753.0}, {"date": "2026-05-08", "close": 4.38, "volume": 761942.0}, {"date": "2026-05-11", "close": 4.87, "volume": 1807952.0}, {"date": "2026-05-12", "close": 4.94, "volume": 1473455.0}, {"date": "2026-05-13", "close": 5.0, "volume": 1177936.0}, {"date": "2026-05-14", "close": 6.08, "volume": 4051519.0}, {"date": "2026-05-15", "close": 6.8, "volume": 4215324.0}, {"date": "2026-05-18", "close": 6.46, "volume": 2459951.0}, {"date": "2026-05-19", "close": 6.37, "volume": 2257174.0}, {"date": "2026-05-20", "close": 6.01, "volume": 2036200.0}, {"date": "2026-05-21", "close": 6.79, "volume": 2452718.0}, {"date": "2026-05-22", "close": 7.31, "volume": 2553441.0}, {"date": "2026-05-25", "close": 7.16, "volume": 1944754.0}, {"date": "2026-05-26", "close": 7.33, "volume": 1955542.0}, {"date": "2026-05-27", "close": 7.84, "volume": 3660790.0}, {"date": "2026-05-28", "close": 7.35, "volume": 2492564.0}, {"date": "2026-05-29", "close": 7.25, "volume": 1474049.0}, {"date": "2026-06-01", "close": 7.11, "volume": 1400908.0}, {"date": "2026-06-02", "close": 7.19, "volume": 1272729.0}, {"date": "2026-06-03", "close": 7.15, "volume": 984575.0}, {"date": "2026-06-04", "close": 7.14, "volume": 849410.0}, {"date": "2026-06-05", "close": 7.55, "volume": 2220098.0}, {"date": "2026-06-09", "close": 7.23, "volume": 3222131.0}, {"date": "2026-06-10", "close": 6.55, "volume": 1915253.0}, {"date": "2026-06-11", "close": 6.29, "volume": 1701170.0}, {"date": "2026-06-12", "close": 6.31, "volume": 1154966.0}, {"date": "2026-06-15", "close": 6.86, "volume": 1071045.0}, {"date": "2026-06-16", "close": 7.44, "volume": 1986167.0}, {"date": "2026-06-17", "close": 7.78, "volume": 1491191.0}, {"date": "2026-06-18", "close": 8.02, "volume": 3535114.0}, {"date": "2026-06-19", "close": 8.55, "volume": 5771393.0}, {"date": "2026-06-22", "close": 8.61, "volume": 2142830.0}, {"date": "2026-06-23", "close": 8.4, "volume": 1787566.0}, {"date": "2026-06-24", "close": 8.4, "volume": 1912705.0}, {"date": "2026-06-25", "close": 8.32, "volume": 1759785.0}, {"date": "2026-06-26", "close": 7.98, "volume": 1400236.0}, {"date": "2026-06-29", "close": 8.1, "volume": 1144804.0}, {"date": "2026-06-30", "close": 8.35, "volume": 1209953.0}, {"date": "2026-07-01", "close": 8.03, "volume": 917721.0}, {"date": "2026-07-02", "close": 7.76, "volume": 1377120.0}, {"date": "2026-07-03", "close": 7.87, "volume": 1423726.0}, {"date": "2026-07-06", "close": 7.41, "volume": 1328448.0}, {"date": "2026-07-07", "close": 7.5, "volume": 1336574.0}, {"date": "2026-07-08", "close": 7.15, "volume": 1183405.0}, {"date": "2026-07-09", "close": 7.31, "volume": 1051467.0}, {"date": "2026-07-10", "close": 7.83, "volume": 1322229.0}, {"date": "2026-07-13", "close": 7.0, "volume": 1902016.0}, {"date": "2026-07-14", "close": 7.0, "volume": 2116203.0}, {"date": "2026-07-15", "close": 6.97, "volume": 1016861.0}, {"date": "2026-07-16", "close": 6.52, "volume": 1215036.0}, {"date": "2026-07-17", "close": 5.84, "volume": 2629187.0}, {"date": "2026-07-20", "close": 5.41, "volume": 2322601.0}, {"date": "2026-07-21", "close": 5.51, "volume": 2445814.0}, {"date": "2026-07-22", "close": 5.11, "volume": 3000518.0}, {"date": "2026-07-23", "close": 5.26, "volume": 2269780.0}, {"date": "2026-07-24", "close": 5.24, "volume": 1694958.0}, {"date": "2026-07-27", "close": 5.3, "volume": 1496256.0}, {"date": "2026-07-28", "close": 4.68, "volume": 2172018.0}, {"date": "2026-07-29", "close": 4.29, "volume": 2389740.0}, {"date": "2026-07-30", "close": 4.12, "volume": 2536259.0}, {"date": "2026-07-31", "close": 4.31, "volume": 2409013.0}, {"date": "2026-08-03", "close": 4.27, "volume": 1055891.0}, {"date": "2026-08-04", "close": 4.38, "volume": 1757563.0}, {"date": "2026-08-05", "close": 4.49, "volume": 2169020.0}, {"date": "2026-08-06", "close": 4.47, "volume": 984255.0}, {"date": "2026-08-07", "close": 4.42, "volume": 1047155.0}, {"date": "2026-08-10", "close": 4.31, "volume": 1424941.0}, {"date": "2026-08-11", "close": 4.44, "volume": 2024865.0}, {"date": "2026-08-12", "close": 4.7, "volume": 1828533.0}, {"date": "2026-08-13", "close": 4.68, "volume": 1667484.0}, {"date": "2026-08-14", "close": 4.44, "volume": 1692781.0}, {"date": "2026-08-17", "close": 4.46, "volume": 1182468.0}, {"date": "2026-08-18", "close": 4.34, "volume": 902498.0}, {"date": "2026-08-19", "close": 4.17, "volume": 1780454.0}, {"date": "2026-08-20", "close": 4.16, "volume": 1709089.0}, {"date": "2026-08-21", "close": 3.99, "volume": 1739842.0}, {"date": "2026-08-24", "close": 3.97, "volume": 1303753.0}, {"date": "2026-08-25", "close": 4.03, "volume": 1733555.0}, {"date": "2026-08-26", "close": 3.98, "volume": 1209654.0}, {"date": "2026-08-27", "close": 3.89, "volume": 1718624.0}, {"date": "2026-08-28", "close": 3.75, "volume": 2445241.0}, {"date": "2026-08-31", "close": 3.74, "volume": 1749049.0}, {"date": "2026-09-01", "close": 3.61, "volume": 1149992.0}, {"date": "2026-09-02", "close": 3.46, "volume": 1518085.0}, {"date": "2026-09-03", "close": 3.44, "volume": 1050049.0}, {"date": "2026-09-04", "close": 3.53, "volume": 1402738.0}, {"date": "2026-09-07", "close": 3.56, "volume": 1625088.0}, {"date": "2026-09-08", "close": 3.51, "volume": 1627849.0}, {"date": "2026-09-09", "close": 3.43, "volume": 1759769.0}, {"date": "2026-09-10", "close": 3.39, "volume": 1871312.0}, {"date": "2026-09-11", "close": 3.29, "volume": 2208416.0}, {"date": "2026-09-14", "close": 3.18, "volume": 2038149.0}, {"date": "2026-09-15", "close": 3.02, "volume": 2276614.0}, {"date": "2026-09-16", "close": 3.05, "volume": 1703803.0}, {"date": "2026-09-17", "close": 3.26, "volume": 1828652.0}, {"date": "2026-09-18", "close": 3.34, "volume": 10258945.0}], "refreshing": true}