{"ticker": "YAL", "overview": {"name": "Yancoal Australia Limited", "country": "Australia", "industry": "Energy"}, "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": "YAL", "has_prices": true, "as_of": "2026-09-07", "last": 6.37, "prev_close": 6.13, "change": 0.2400000000000002, "change_pct": 0.039151712887438864, "session_volume": 6063243.0, "vwap_5": 6.1998960008803055, "vwap_20": 5.9857176451208876, "vwap_60": 5.785139540637603, "vwap_250": 6.351564473966697, "high_52w": 8.7, "low_52w": 4.79, "avg_volume_20": 3293375.0, "sessions": 400, "market_cap": {"value": 7949045411.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157811", "src": "ASX", "ticker": "YAL", "cik": "", "company": "Yancoal Australia Limited", "company_raw": "Yancoal Australia Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in YAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157811", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9582}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-10", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/yal", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "HKEX - Documents on display", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157251-2A1707924"}, {"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Sample Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157250-2A1707923"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "HKEX - Circular", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157249-2A1707922"}, {"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Notice of EGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157248-2A1707921"}, {"date": "2026-10-30", "form": "Progress Report", "title": "HKEX - Continuing Connected Transactions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156655-2A1707611"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153752-2A1706377"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "HKEX - CCT, acquisition financing and Director election", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152612-2A1705937"}, {"date": "2026-10-23", "form": "Progress Report", "title": "HKEX - Continuing Connected Transactions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152609-2A1705936"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Board changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152608-2A1705935"}, {"date": "2026-10-20", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - 3Q 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150744-2A1705151"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notification of EGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149578-2A1704655"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148367-2A1704049"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "3Q Report date and webcast details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148070-2A1703915"}, {"date": "2026-10-06", "form": "Periodic Reports", "title": "HKEX - Monthly Return Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144929-2A1702061"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "2026 Interim Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139235-2A1698934"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notification of cessation of securities - YAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134565-2A1696707"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Notification regarding unquoted securities - YAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133252-2A1696182"}, {"date": "2026-09-08", "form": "Issued Capital", "title": "Issue of Performance Share Rights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133251-2A1696181"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification of cessation of securities - YAL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130966-2A1694651"}], "performance": {"ticker": "YAL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-06-28", "close": 29.00765, "volume": 13324.0}, {"date": "2012-06-29", "close": 27.1676125, "volume": 4291.0}, {"date": "2012-07-02", "close": 27.1676125, "volume": 3035.0}, {"date": "2012-07-03", "close": 26.9511375, "volume": 1874.0}, {"date": "2012-07-04", "close": 25.977, "volume": 6033.0}, {"date": "2012-07-05", "close": 25.54405, "volume": 3992.0}, {"date": "2012-07-06", "close": 24.461675, "volume": 4426.0}, {"date": "2012-07-09", "close": 21.6475, "volume": 11617.0}, {"date": "2012-07-10", "close": 22.08045, "volume": 5833.0}, {"date": "2012-07-11", "close": 21.9722125, "volume": 10271.0}, {"date": "2012-07-12", "close": 20.4568875, "volume": 18229.0}, {"date": "2012-07-13", "close": 18.833325, "volume": 26280.0}, {"date": "2012-07-16", "close": 19.48275, "volume": 3837.0}, {"date": "2012-07-17", "close": 18.833325, "volume": 4550.0}, {"date": "2012-07-18", "close": 18.61685, "volume": 3205.0}, {"date": "2012-07-19", "close": 18.61685, "volume": 8700.0}, {"date": "2012-07-20", "close": 17.967425, "volume": 15064.0}, {"date": "2012-07-23", "close": 17.967425, "volume": 7809.0}, {"date": "2012-07-24", "close": 17.75095, "volume": 8884.0}, {"date": "2012-07-25", "close": 17.534475, "volume": 5060.0}, {"date": "2012-07-26", "close": 17.318, "volume": 5819.0}, {"date": "2012-07-27", "close": 17.6427125, "volume": 8731.0}, {"date": "2012-07-30", "close": 17.75095, "volume": 9393.0}, {"date": "2012-07-31", "close": 18.0756625, "volume": 7832.0}, {"date": "2012-08-01", "close": 18.400375, "volume": 11385.0}, {"date": "2012-08-02", "close": 19.266275, "volume": 12721.0}, {"date": "2012-08-03", "close": 19.48275, "volume": 1987.0}, {"date": "2012-08-06", "close": 20.34865, "volume": 2894.0}, {"date": "2012-08-07", "close": 21.6475, "volume": 28169.0}, {"date": "2012-08-08", "close": 22.6216375, "volume": 10408.0}, {"date": "2012-08-09", "close": 22.729875, "volume": 42875.0}, {"date": "2012-08-10", "close": 23.162825, "volume": 6145.0}, {"date": "2012-08-13", "close": 24.028725, "volume": 110834.0}, {"date": "2012-08-14", "close": 24.461675, "volume": 12699.0}, {"date": "2012-08-15", "close": 24.1369625, "volume": 3481.0}, {"date": "2012-08-16", "close": 24.028725, "volume": 1178.0}, {"date": "2012-08-17", "close": 24.894625, "volume": 24780.0}, {"date": "2012-08-20", "close": 25.327575, "volume": 21272.0}, {"date": "2012-08-21", "close": 25.4358125, "volume": 8499.0}, {"date": "2012-08-22", "close": 25.4358125, "volume": 21862.0}, {"date": "2012-08-23", "close": 25.1111, "volume": 8907.0}, {"date": "2012-08-24", "close": 24.028725, "volume": 22922.0}, {"date": "2012-08-27", "close": 25.0028625, "volume": 14927.0}, {"date": "2012-08-28", "close": 25.54405, "volume": 18414.0}, {"date": "2012-08-29", "close": 24.461675, "volume": 1432.0}, {"date": "2012-08-30", "close": 22.6216375, "volume": 6876.0}, {"date": "2012-08-31", "close": 22.729875, "volume": 21445.0}, {"date": "2012-09-03", "close": 22.729875, "volume": 5178.0}, {"date": "2012-09-04", "close": 22.5134, "volume": 796.0}, {"date": "2012-09-05", "close": 21.863975, "volume": 2136.0}, {"date": "2012-09-06", "close": 22.729875, "volume": 546.0}, {"date": "2012-09-07", "close": 23.595775, "volume": 2188.0}, {"date": "2012-09-10", "close": 24.894625, "volume": 3472.0}, {"date": "2012-09-11", "close": 24.3534375, "volume": 3934.0}, {"date": "2012-09-12", "close": 25.2193375, "volume": 7377.0}, {"date": "2012-09-13", "close": 25.54405, "volume": 36519.0}, {"date": "2012-09-14", "close": 25.977, "volume": 26903.0}, {"date": "2012-09-17", "close": 25.760525, "volume": 4674.0}, {"date": "2012-09-18", "close": 26.40995, "volume": 6878.0}, {"date": "2012-09-19", "close": 27.059375, "volume": 3825.0}, {"date": "2012-09-20", "close": 26.5181875, "volume": 1163.0}, {"date": "2012-09-21", "close": 26.193475, "volume": 7088.0}, {"date": "2012-09-24", "close": 26.40995, "volume": 3009.0}, {"date": "2012-09-25", "close": 25.977, "volume": 1440.0}, {"date": "2012-09-26", "close": 26.193475, "volume": 4660.0}, {"date": "2012-09-27", "close": 25.977, "volume": 11219.0}, {"date": "2012-09-28", "close": 25.54405, "volume": 644.0}, {"date": "2012-10-01", "close": 25.0028625, "volume": 1220.0}, {"date": "2012-10-02", "close": 26.40995, "volume": 3233.0}, {"date": "2012-10-03", "close": 25.977, "volume": 5340.0}, {"date": "2012-10-04", "close": 25.977, "volume": 1802.0}, {"date": "2012-10-05", "close": 25.977, "volume": 967.0}, {"date": "2012-10-08", "close": 25.2193375, "volume": 1350.0}, {"date": "2012-10-09", "close": 25.2193375, "volume": 879.0}, {"date": "2012-10-10", "close": 25.0028625, "volume": 2615.0}, {"date": "2012-10-11", "close": 24.67815, "volume": 1456.0}, {"date": "2012-10-12", "close": 24.894625, "volume": 8170.0}, {"date": "2012-10-15", "close": 24.894625, "volume": 569.0}, {"date": "2012-10-16", "close": 24.5699125, "volume": 10125.0}, {"date": "2012-10-17", "close": 24.028725, "volume": 92899.0}, {"date": "2012-10-18", "close": 24.2452, "volume": 2016.0}, {"date": "2012-10-19", "close": 23.3793, "volume": 4719.0}, {"date": "2012-10-22", "close": 22.729875, "volume": 924.0}, {"date": "2012-10-23", "close": 22.729875, "volume": 2184.0}, {"date": "2012-10-24", "close": 21.6475, "volume": 13834.0}, {"date": "2012-10-25", "close": 21.6475, "volume": 744733.0}, {"date": "2012-10-26", "close": 22.08045, "volume": 661.0}, {"date": "2012-10-29", "close": 22.296925, "volume": 898.0}, {"date": "2012-10-31", "close": 22.08045, "volume": 1398.0}, {"date": "2012-11-01", "close": 22.296925, "volume": 367.0}, {"date": "2012-11-02", "close": 22.5134, "volume": 14383.0}, {"date": "2012-11-05", "close": 22.729875, "volume": 70077.0}, {"date": "2012-11-06", "close": 22.4051625, "volume": 714.0}, {"date": "2012-11-07", "close": 22.296925, "volume": 1427.0}, {"date": "2012-11-08", "close": 21.9722125, "volume": 254.0}, {"date": "2012-11-09", "close": 21.7557375, "volume": 241.0}, {"date": "2012-11-12", "close": 21.431025, "volume": 1291.0}, {"date": "2012-11-13", "close": 21.431025, "volume": 1465.0}, {"date": "2012-11-14", "close": 21.431025, "volume": 4685.0}, {"date": "2012-11-15", "close": 20.34865, "volume": 139058.0}, {"date": "2012-11-16", "close": 19.5909875, "volume": 1997.0}, {"date": "2012-11-19", "close": 19.1580375, "volume": 1105.0}, {"date": "2012-11-20", "close": 18.2921375, "volume": 4683.0}, {"date": "2012-11-21", "close": 18.1839, "volume": 333.0}, {"date": "2012-11-22", "close": 18.1839, "volume": 4020.0}, {"date": "2012-11-23", "close": 17.967425, "volume": 3202.0}, {"date": "2012-11-26", "close": 17.967425, "volume": 310.0}, {"date": "2012-11-27", "close": 17.75095, "volume": 1658.0}, {"date": "2012-11-28", "close": 17.8591875, "volume": 1964.0}, {"date": "2012-11-29", "close": 17.967425, "volume": 2621.0}, {"date": "2012-11-30", "close": 17.967425, "volume": 609.0}, {"date": "2012-12-03", "close": 17.318, "volume": 630.0}, {"date": "2012-12-04", "close": 17.967425, "volume": 353.0}, {"date": "2012-12-05", "close": 18.61685, "volume": 34179.0}, {"date": "2012-12-06", "close": 18.61685, "volume": 6411.0}, {"date": "2012-12-07", "close": 18.61685, "volume": 1685.0}, {"date": "2012-12-10", "close": 18.7250875, "volume": 927.0}, {"date": "2012-12-11", "close": 19.48275, "volume": 15206.0}, {"date": "2012-12-12", "close": 20.565125, "volume": 3318.0}, {"date": "2012-12-13", "close": 20.2404125, "volume": 27175.0}, {"date": "2012-12-14", "close": 20.2404125, "volume": 141.0}, {"date": "2012-12-17", "close": 20.565125, "volume": 16070.0}, {"date": "2012-12-18", "close": 21.1063125, "volume": 10816.0}, {"date": "2012-12-19", "close": 21.3227875, "volume": 35195.0}, {"date": "2012-12-20", "close": 21.6475, "volume": 23538.0}, {"date": "2012-12-21", "close": 21.431025, "volume": 139.0}, {"date": "2012-12-24", "close": 21.21455, "volume": 102255.0}, {"date": "2012-12-27", "close": 21.21455, "volume": 247.0}, {"date": "2012-12-31", "close": 21.6475, "volume": 1610.0}, {"date": "2013-01-02", "close": 22.08045, "volume": 5785.0}, {"date": "2013-01-03", "close": 22.296925, "volume": 12224.0}, {"date": "2013-01-04", "close": 21.6475, "volume": 73.0}, {"date": "2013-01-07", "close": 21.6475, "volume": 3400.0}, {"date": "2013-01-08", "close": 21.9722125, "volume": 21797.0}, {"date": "2013-01-09", "close": 21.3227875, "volume": 4021.0}, {"date": "2013-01-10", "close": 21.431025, "volume": 5181.0}, {"date": "2013-01-11", "close": 21.21455, "volume": 2463.0}, {"date": "2013-01-14", "close": 21.1063125, "volume": 4488.0}, {"date": "2013-01-15", "close": 20.7816, "volume": 817.0}, {"date": "2013-01-16", "close": 20.998075, "volume": 54.0}, {"date": "2013-01-17", "close": 21.21455, "volume": 2209.0}, {"date": "2013-01-18", "close": 20.7816, "volume": 2963.0}, {"date": "2013-01-21", "close": 20.2404125, "volume": 1639.0}, {"date": "2013-01-22", "close": 20.565125, "volume": 1733.0}, {"date": "2013-01-23", "close": 20.34865, "volume": 47729.0}, {"date": "2013-01-24", "close": 20.2404125, "volume": 256.0}, {"date": "2013-01-25", "close": 20.132175, "volume": 1327.0}, {"date": "2013-01-29", "close": 20.132175, "volume": 12990.0}, {"date": "2013-01-30", "close": 19.48275, "volume": 2919.0}, {"date": "2013-01-31", "close": 19.48275, "volume": 878.0}, {"date": "2013-02-01", "close": 19.5909875, "volume": 14560.0}, {"date": "2013-02-04", "close": 19.48275, "volume": 95867.0}, {"date": "2013-02-05", "close": 19.0498, "volume": 3465.0}, {"date": "2013-02-06", "close": 19.0498, "volume": 1353.0}, {"date": "2013-02-07", "close": 19.0498, "volume": 227.0}, {"date": "2013-02-08", "close": 19.0498, "volume": 301.0}, {"date": "2013-02-11", "close": 18.2921375, "volume": 8142.0}, {"date": "2013-02-12", "close": 17.967425, "volume": 18565.0}, {"date": "2013-02-13", "close": 17.967425, "volume": 57614.0}, {"date": "2013-02-14", "close": 18.61685, "volume": 705.0}, {"date": "2013-02-15", "close": 18.7250875, "volume": 226.0}, {"date": "2013-02-18", "close": 18.400375, "volume": 16338.0}, {"date": "2013-02-19", "close": 18.400375, "volume": 723.0}, {"date": "2013-02-20", "close": 17.8591875, "volume": 1679.0}, {"date": "2013-02-21", "close": 18.1839, "volume": 4300.0}, {"date": "2013-02-22", "close": 18.400375, "volume": 759.0}, {"date": "2013-02-25", "close": 18.400375, "volume": 1057.0}, {"date": "2013-02-26", "close": 17.967425, "volume": 1322.0}, {"date": "2013-02-27", "close": 17.967425, "volume": 3686.0}, {"date": "2013-02-28", "close": 18.400375, "volume": 1522.0}, {"date": "2013-03-01", "close": 18.2921375, "volume": 961.0}, {"date": "2013-03-04", "close": 18.400375, "volume": 320.0}, {"date": "2013-03-05", "close": 18.61685, "volume": 464.0}, {"date": "2013-03-07", "close": 18.1839, "volume": 522.0}, {"date": "2013-03-08", "close": 17.967425, "volume": 721.0}, {"date": "2013-03-11", "close": 18.1839, "volume": 2572.0}, {"date": "2013-03-12", "close": 18.400375, "volume": 553.0}, {"date": "2013-03-13", "close": 17.8591875, "volume": 21.0}, {"date": "2013-03-14", "close": 18.2921375, "volume": 243.0}, {"date": "2013-03-15", "close": 17.534475, "volume": 762.0}, {"date": "2013-03-18", "close": 18.2921375, "volume": 46.0}, {"date": "2013-03-19", "close": 18.1839, "volume": 333.0}, {"date": "2013-03-20", "close": 17.75095, "volume": 51.0}, {"date": "2013-03-21", "close": 17.6427125, "volume": 64.0}, {"date": "2013-03-22", "close": 17.8591875, "volume": 7546.0}, {"date": "2013-03-25", "close": 18.2921375, "volume": 7.0}, {"date": "2013-03-26", "close": 17.534475, "volume": 254.0}, {"date": "2013-03-27", "close": 17.967425, "volume": 270.0}, {"date": "2013-03-28", "close": 17.967425, "volume": 265.0}, {"date": "2013-04-02", "close": 18.2921375, "volume": 436.0}, {"date": "2013-04-03", "close": 18.1839, "volume": 1351.0}, {"date": "2013-04-04", "close": 17.75095, "volume": 573.0}, {"date": "2013-04-05", "close": 17.318, "volume": 139.0}, {"date": "2013-04-08", "close": 17.101525, "volume": 506.0}, {"date": "2013-04-09", "close": 16.235625, "volume": 1412.0}, {"date": "2013-04-10", "close": 15.15325, "volume": 16611.0}, {"date": "2013-04-11", "close": 15.5862, "volume": 738.0}, {"date": "2013-04-12", "close": 15.15325, "volume": 232.0}, {"date": "2013-04-15", "close": 15.369725, "volume": 469.0}, {"date": "2013-04-16", "close": 16.235625, "volume": 10038.0}, {"date": "2013-04-17", "close": 15.802675, "volume": 1610.0}, {"date": "2013-04-18", "close": 15.5862, "volume": 80.0}, {"date": "2013-04-19", "close": 15.802675, "volume": 58.0}, {"date": "2013-04-23", "close": 15.369725, "volume": 467.0}, {"date": "2013-04-24", "close": 15.369725, "volume": 2.0}, {"date": "2013-04-26", "close": 15.15325, "volume": 1121.0}, {"date": "2013-04-29", "close": 15.15325, "volume": 550.0}, {"date": "2013-04-30", "close": 15.5862, "volume": 9825.0}, {"date": "2013-05-01", "close": 15.15325, "volume": 79.0}, {"date": "2013-05-02", "close": 14.7203, "volume": 23.0}, {"date": "2013-05-03", "close": 14.7203, "volume": 543.0}, {"date": "2013-05-06", "close": 14.070875, "volume": 937.0}, {"date": "2013-05-07", "close": 13.637925, "volume": 2360.0}, {"date": "2013-05-08", "close": 14.070875, "volume": 1741.0}, {"date": "2013-05-09", "close": 13.8544, "volume": 189.0}, {"date": "2013-05-10", "close": 15.5862, "volume": 6046.0}, {"date": "2013-05-13", "close": 15.15325, "volume": 16503.0}, {"date": "2013-05-14", "close": 15.15325, "volume": 265.0}, {"date": "2013-05-15", "close": 15.15325, "volume": 94076.0}, {"date": "2013-05-16", "close": 14.3955875, "volume": 24.0}, {"date": "2013-05-17", "close": 14.7203, "volume": 2536.0}, {"date": "2013-05-20", "close": 15.15325, "volume": 5594.0}, {"date": "2013-05-21", "close": 15.15325, "volume": 5615.0}, {"date": "2013-05-22", "close": 15.369725, "volume": 722.0}, {"date": "2013-05-23", "close": 15.369725, "volume": 3043.0}, {"date": "2013-05-24", "close": 15.15325, "volume": 688.0}, {"date": "2013-05-28", "close": 14.936775, "volume": 1874.0}, {"date": "2013-05-29", "close": 14.936775, "volume": 1880.0}, {"date": "2013-05-30", "close": 15.15325, "volume": 3394.0}, {"date": "2013-05-31", "close": 15.15325, "volume": 399.0}, {"date": "2013-06-03", "close": 15.15325, "volume": 735.0}, {"date": "2013-06-04", "close": 15.15325, "volume": 918.0}, {"date": "2013-06-05", "close": 15.15325, "volume": 13081.0}, {"date": "2013-06-06", "close": 14.7203, "volume": 609.0}, {"date": "2013-06-07", "close": 14.8285375, "volume": 6579.0}, {"date": "2013-06-11", "close": 15.0450125, "volume": 7622.0}, {"date": "2013-06-12", "close": 15.15325, "volume": 11939.0}, {"date": "2013-06-13", "close": 15.2614875, "volume": 5823.0}, {"date": "2013-06-14", "close": 15.2614875, "volume": 589.0}, {"date": "2013-06-17", "close": 15.2614875, "volume": 580.0}, {"date": "2013-06-18", "close": 15.15325, "volume": 2671.0}, {"date": "2013-06-19", "close": 15.15325, "volume": 1313.0}, {"date": "2013-06-20", "close": 15.15325, "volume": 921.0}, {"date": "2013-06-21", "close": 15.15325, "volume": 320.0}, {"date": "2013-06-24", "close": 15.369725, "volume": 652.0}, {"date": "2013-06-25", "close": 15.15325, "volume": 905.0}, {"date": "2013-06-26", "close": 14.936775, "volume": 103.0}, {"date": "2013-06-27", "close": 15.5862, "volume": 574.0}, {"date": "2013-06-28", "close": 15.5862, "volume": 3869.0}, {"date": "2013-07-01", "close": 15.5862, "volume": 74.0}, {"date": "2013-07-03", "close": 15.15325, "volume": 101.0}, {"date": "2013-07-04", "close": 15.15325, "volume": 213.0}, {"date": "2013-07-05", "close": 15.15325, "volume": 175.0}, {"date": "2013-07-08", "close": 15.15325, "volume": 240.0}, {"date": "2013-07-09", "close": 15.802675, "volume": 15885.0}, {"date": "2013-07-10", "close": 15.15325, "volume": 8869.0}, {"date": "2013-07-11", "close": 15.2614875, "volume": 12.0}, {"date": "2013-07-12", "close": 15.5862, "volume": 195.0}, {"date": "2013-07-15", "close": 15.2614875, "volume": 4084.0}, {"date": "2013-07-16", "close": 15.5862, "volume": 5093.0}, {"date": "2013-07-17", "close": 15.369725, "volume": 8269.0}, {"date": "2013-07-18", "close": 15.4779625, "volume": 7604.0}, {"date": "2013-07-19", "close": 15.5862, "volume": 3187.0}, {"date": "2013-07-22", "close": 15.5862, "volume": 1283.0}, {"date": "2013-07-24", "close": 15.5862, "volume": 14483.0}, {"date": "2013-07-29", "close": 15.4779625, "volume": 6188.0}, {"date": "2013-07-30", "close": 15.15325, "volume": 3341.0}, {"date": "2013-07-31", "close": 15.5862, "volume": 2796.0}, {"date": "2013-08-02", "close": 15.15325, "volume": 397.0}, {"date": "2013-08-05", "close": 14.936775, "volume": 1162.0}, {"date": "2013-08-06", "close": 14.7203, "volume": 92.0}, {"date": "2013-08-07", "close": 14.936775, "volume": 1117.0}, {"date": "2013-08-08", "close": 15.0450125, "volume": 11960.0}, {"date": "2013-08-09", "close": 15.5862, "volume": 3230.0}, {"date": "2013-08-12", "close": 15.802675, "volume": 1639.0}, {"date": "2013-08-13", "close": 15.6944375, "volume": 5076.0}, {"date": "2013-08-14", "close": 15.5862, "volume": 576.0}, {"date": "2013-08-15", "close": 15.6944375, "volume": 1357.0}, {"date": "2013-08-16", "close": 15.5862, "volume": 820.0}, {"date": "2013-08-19", "close": 15.802675, "volume": 498.0}, {"date": "2013-08-20", "close": 15.5862, "volume": 1352.0}, {"date": "2013-08-21", "close": 15.5862, "volume": 461.0}, {"date": "2013-08-22", "close": 15.5862, "volume": 804.0}, {"date": "2013-08-23", "close": 15.5862, "volume": 463.0}, {"date": "2013-08-26", "close": 15.5862, "volume": 1546.0}, {"date": "2013-08-27", "close": 15.15325, "volume": 1609.0}, {"date": "2013-08-28", "close": 15.2614875, "volume": 2210.0}, {"date": "2013-08-29", "close": 15.15325, "volume": 7372.0}, {"date": "2013-08-30", "close": 15.5862, "volume": 6754.0}, {"date": "2013-09-02", "close": 14.7203, "volume": 1062.0}, {"date": "2013-09-03", "close": 14.6120625, "volume": 1961.0}, {"date": "2013-09-04", "close": 14.070875, "volume": 4611.0}, {"date": "2013-09-05", "close": 13.637925, "volume": 71888.0}, {"date": "2013-09-06", "close": 13.8544, "volume": 2876.0}, {"date": "2013-09-09", "close": 14.070875, "volume": 1002.0}, {"date": "2013-09-10", "close": 14.28735, "volume": 6331.0}, {"date": "2013-09-11", "close": 14.6120625, "volume": 540.0}, {"date": "2013-09-12", "close": 14.503825, "volume": 5551.0}, {"date": "2013-09-13", "close": 14.7203, "volume": 920.0}, {"date": "2013-09-16", "close": 14.070875, "volume": 87.0}, {"date": "2013-09-17", "close": 14.070875, "volume": 1903.0}, {"date": "2013-09-18", "close": 14.070875, "volume": 76.0}, {"date": "2013-09-19", "close": 14.070875, "volume": 1618.0}, {"date": "2013-09-20", "close": 14.070875, "volume": 349.0}, {"date": "2013-09-23", "close": 14.7203, "volume": 572.0}, {"date": "2013-09-24", "close": 14.28735, "volume": 173.0}, {"date": "2013-09-25", "close": 14.28735, "volume": 351.0}, {"date": "2013-09-26", "close": 14.3955875, "volume": 200.0}, {"date": "2013-09-27", "close": 14.3955875, "volume": 140.0}, {"date": "2013-09-30", "close": 14.7203, "volume": 462.0}, {"date": "2013-10-01", "close": 14.3955875, "volume": 2517.0}, {"date": "2013-10-02", "close": 14.3955875, "volume": 948.0}, {"date": "2013-10-03", "close": 14.3955875, "volume": 559.0}, {"date": "2013-10-04", "close": 14.503825, "volume": 439.0}, {"date": "2013-10-08", "close": 14.936775, "volume": 139.0}, {"date": "2013-10-09", "close": 14.8285375, "volume": 19.0}, {"date": "2013-10-11", "close": 14.28735, "volume": 84.0}, {"date": "2013-10-14", "close": 14.28735, "volume": 548.0}, {"date": "2013-10-15", "close": 14.070875, "volume": 444.0}, {"date": "2013-10-16", "close": 14.28735, "volume": 58.0}, {"date": "2013-10-17", "close": 14.6120625, "volume": 1484.0}, {"date": "2013-10-18", "close": 14.28735, "volume": 1153.0}, {"date": "2013-10-21", "close": 14.6120625, "volume": 5217.0}, {"date": "2013-10-22", "close": 14.936775, "volume": 1043.0}, {"date": "2013-10-23", "close": 15.5862, "volume": 7082.0}, {"date": "2013-10-24", "close": 15.369725, "volume": 2047.0}, {"date": "2013-10-25", "close": 15.369725, "volume": 1516.0}, {"date": "2013-10-28", "close": 15.5862, "volume": 1329.0}, {"date": "2013-10-29", "close": 15.802675, "volume": 6788.0}, {"date": "2013-10-31", "close": 15.802675, "volume": 3767.0}, {"date": "2013-11-01", "close": 15.802675, "volume": 675.0}, {"date": "2013-11-04", "close": 16.01915, "volume": 3362.0}, {"date": "2013-11-05", "close": 15.5862, "volume": 2133.0}, {"date": "2013-11-06", "close": 15.5862, "volume": 1965.0}, {"date": "2013-11-07", "close": 15.4779625, "volume": 24.0}, {"date": "2013-11-08", "close": 15.4779625, "volume": 2589.0}, {"date": "2013-11-11", "close": 15.9109125, "volume": 141.0}, {"date": "2013-11-13", "close": 15.4779625, "volume": 668.0}, {"date": "2013-11-14", "close": 15.4779625, "volume": 1164.0}, {"date": "2013-11-15", "close": 15.4779625, "volume": 9262.0}, {"date": "2013-11-18", "close": 15.15325, "volume": 611.0}, {"date": "2013-11-19", "close": 15.15325, "volume": 114.0}, {"date": "2013-11-20", "close": 14.7203, "volume": 175.0}, {"date": "2013-11-21", "close": 14.3955875, "volume": 462.0}, {"date": "2013-11-22", "close": 15.15325, "volume": 1154.0}, {"date": "2013-11-25", "close": 15.15325, "volume": 20.0}, {"date": "2013-11-26", "close": 14.503825, "volume": 1571.0}, {"date": "2013-11-27", "close": 14.28735, "volume": 929.0}, {"date": "2013-11-28", "close": 14.7203, "volume": 2302.0}, {"date": "2013-11-29", "close": 15.15325, "volume": 1433.0}, {"date": "2013-12-02", "close": 14.28735, "volume": 300.0}, {"date": "2013-12-04", "close": 14.28735, "volume": 484.0}, {"date": "2013-12-05", "close": 14.3955875, "volume": 17047.0}, {"date": "2013-12-06", "close": 14.503825, "volume": 1667.0}, {"date": "2013-12-09", "close": 14.1791125, "volume": 836.0}, {"date": "2013-12-11", "close": 15.5862, "volume": 8627.0}, {"date": "2013-12-12", "close": 15.5862, "volume": 23092.0}, {"date": "2013-12-13", "close": 16.01915, "volume": 3326.0}, {"date": "2013-12-16", "close": 15.5862, "volume": 1102.0}, {"date": "2013-12-17", "close": 16.01915, "volume": 1993.0}, {"date": "2013-12-18", "close": 16.4521, "volume": 462.0}, {"date": "2013-12-19", "close": 16.4521, "volume": 4160.0}, {"date": "2013-12-20", "close": 15.802675, "volume": 3574.0}, {"date": "2013-12-23", "close": 16.3438625, "volume": 2402.0}, {"date": "2013-12-24", "close": 15.802675, "volume": 1548.0}, {"date": "2013-12-27", "close": 16.01915, "volume": 165.0}, {"date": "2013-12-30", "close": 16.01915, "volume": 280.0}, {"date": "2013-12-31", "close": 16.4521, "volume": 3583.0}, {"date": "2014-01-02", "close": 15.6944375, "volume": 851.0}, {"date": "2014-01-03", "close": 15.6944375, "volume": 294.0}, {"date": "2014-01-06", "close": 15.4779625, "volume": 830.0}, {"date": "2014-01-07", "close": 15.802675, "volume": 1565.0}, {"date": "2014-01-10", "close": 15.5862, "volume": 42.0}, {"date": "2014-01-13", "close": 14.936775, "volume": 1725.0}, {"date": "2014-01-14", "close": 15.0450125, "volume": 2054.0}, {"date": "2014-01-16", "close": 15.15325, "volume": 480.0}, {"date": "2014-01-17", "close": 15.5862, "volume": 4380.0}, {"date": "2014-01-21", "close": 15.5862, "volume": 3704.0}, {"date": "2014-01-22", "close": 15.15325, "volume": 1361.0}, {"date": "2014-01-24", "close": 15.5862, "volume": 587.0}, {"date": "2014-01-29", "close": 15.5862, "volume": 103.0}, {"date": "2014-01-30", "close": 15.4779625, "volume": 99.0}, {"date": "2014-01-31", "close": 15.15325, "volume": 642.0}, {"date": "2014-02-03", "close": 15.0450125, "volume": 338.0}, {"date": "2014-02-04", "close": 15.5862, "volume": 1057.0}, {"date": "2014-02-05", "close": 15.0450125, "volume": 1797.0}, {"date": "2014-02-06", "close": 15.4779625, "volume": 185.0}, {"date": "2014-02-07", "close": 15.802675, "volume": 1986.0}, {"date": "2014-02-10", "close": 15.0450125, "volume": 1293.0}, {"date": "2014-02-11", "close": 15.0450125, "volume": 65.0}, {"date": "2014-02-12", "close": 15.5862, "volume": 1752.0}, {"date": "2014-02-13", "close": 15.0450125, "volume": 2491.0}, {"date": "2014-02-14", "close": 15.0450125, "volume": 103.0}, {"date": "2014-02-17", "close": 15.0450125, "volume": 439.0}, {"date": "2014-02-19", "close": 15.15325, "volume": 775.0}, {"date": "2014-02-20", "close": 15.0450125, "volume": 239.0}, {"date": "2014-02-21", "close": 15.0450125, "volume": 1461.0}, {"date": "2014-02-25", "close": 15.0450125, "volume": 1848.0}, {"date": "2014-02-26", "close": 14.8285375, "volume": 2614.0}, {"date": "2014-02-27", "close": 14.503825, "volume": 42.0}, {"date": "2014-02-28", "close": 14.936775, "volume": 1362.0}, {"date": "2014-03-03", "close": 14.936775, "volume": 260.0}, {"date": "2014-03-04", "close": 14.936775, "volume": 1896.0}, {"date": "2014-03-05", "close": 14.7203, "volume": 2310.0}, {"date": "2014-03-06", "close": 13.7461625, "volume": 115.0}, {"date": "2014-03-07", "close": 13.8544, "volume": 166.0}, {"date": "2014-03-10", "close": 13.637925, "volume": 1023.0}, {"date": "2014-03-11", "close": 13.637925, "volume": 1052.0}, {"date": "2014-03-12", "close": 13.5296875, "volume": 935.0}, {"date": "2014-03-13", "close": 14.070875, "volume": 610.0}, {"date": "2014-03-14", "close": 14.28735, "volume": 741.0}, {"date": "2014-03-17", "close": 14.3955875, "volume": 1058.0}, {"date": "2014-03-18", "close": 13.637925, "volume": 462.0}, {"date": "2014-03-19", "close": 13.5296875, "volume": 1367.0}, {"date": "2014-03-20", "close": 13.9626375, "volume": 1045.0}, {"date": "2014-03-21", "close": 13.8544, "volume": 869.0}, {"date": "2014-03-24", "close": 12.55555, "volume": 9618.0}, {"date": "2014-03-25", "close": 9.8496125, "volume": 5711.0}, {"date": "2014-03-26", "close": 9.2001875, "volume": 13283.0}, {"date": "2014-03-27", "close": 9.741375, "volume": 1485.0}, {"date": "2014-03-28", "close": 9.308425, "volume": 73021.0}, {"date": "2014-03-31", "close": 8.875475, "volume": 4726.0}, {"date": "2014-04-01", "close": 8.875475, "volume": 18639.0}, {"date": "2014-04-02", "close": 8.659, "volume": 796.0}, {"date": "2014-04-03", "close": 8.9837125, "volume": 3500.0}, {"date": "2014-04-04", "close": 8.5507625, "volume": 1145.0}, {"date": "2014-04-07", "close": 8.659, "volume": 1509.0}, {"date": "2014-04-08", "close": 8.875475, "volume": 1372.0}, {"date": "2014-04-09", "close": 8.659, "volume": 3588.0}, {"date": "2014-04-10", "close": 8.659, "volume": 4792.0}, {"date": "2014-04-11", "close": 8.659, "volume": 3762.0}, {"date": "2014-04-14", "close": 8.659, "volume": 3636.0}, {"date": "2014-04-15", "close": 8.442525, "volume": 3467.0}, {"date": "2014-04-16", "close": 7.7931, "volume": 4528.0}, {"date": "2014-04-17", "close": 7.4683875, "volume": 3147.0}, {"date": "2014-04-22", "close": 7.4683875, "volume": 6858.0}, {"date": "2014-04-23", "close": 7.4683875, "volume": 5335.0}, {"date": "2014-04-24", "close": 7.143675, "volume": 723.0}, {"date": "2014-04-28", "close": 7.36015, "volume": 5390.0}, {"date": "2014-04-29", "close": 7.4683875, "volume": 277.0}, {"date": "2014-04-30", "close": 7.36015, "volume": 1225.0}, {"date": "2014-05-01", "close": 7.143675, "volume": 53.0}, {"date": "2014-05-05", "close": 6.9272, "volume": 3638.0}, {"date": "2014-05-06", "close": 7.143675, "volume": 1060.0}, {"date": "2014-05-07", "close": 7.143675, "volume": 2264.0}, {"date": "2014-05-08", "close": 7.143675, "volume": 416.0}, {"date": "2014-05-09", "close": 7.143675, "volume": 2306.0}, {"date": "2014-05-12", "close": 7.36015, "volume": 3756.0}, {"date": "2014-05-13", "close": 7.0354375, "volume": 2772.0}, {"date": "2014-05-14", "close": 6.9272, "volume": 7083.0}, {"date": "2014-05-15", "close": 7.0354375, "volume": 1432.0}, {"date": "2014-05-16", "close": 6.8189625, "volume": 5359.0}, {"date": "2014-05-19", "close": 6.8189625, "volume": 1611.0}, {"date": "2014-05-20", "close": 6.8189625, "volume": 3465.0}, {"date": "2014-05-21", "close": 6.710725, "volume": 3146.0}, {"date": "2014-05-22", "close": 6.49425, "volume": 2788.0}, {"date": "2014-05-26", "close": 6.0613, "volume": 2442.0}, {"date": "2014-05-28", "close": 5.844825, "volume": 237162.0}, {"date": "2014-05-29", "close": 5.844825, "volume": 1135.0}, {"date": "2014-05-30", "close": 5.7365875, "volume": 241.0}, {"date": "2014-06-02", "close": 5.5201125, "volume": 367.0}, {"date": "2014-06-03", "close": 5.5201125, "volume": 1798.0}, {"date": "2014-06-04", "close": 5.3036375, "volume": 559.0}, {"date": "2014-06-05", "close": 5.3036375, "volume": 426.0}, {"date": "2014-06-06", "close": 5.3036375, "volume": 63.0}, {"date": "2014-06-10", "close": 5.3036375, "volume": 177.0}, {"date": "2014-06-11", "close": 5.1954, "volume": 1807.0}, {"date": "2014-06-12", "close": 4.8706875, "volume": 514.0}, {"date": "2014-06-13", "close": 5.5201125, "volume": 1540.0}, {"date": "2014-06-16", "close": 4.8706875, "volume": 535.0}, {"date": "2014-06-17", "close": 4.8706875, "volume": 924.0}, {"date": "2014-06-18", "close": 5.62835, "volume": 185.0}, {"date": "2014-06-19", "close": 5.1954, "volume": 416.0}, {"date": "2014-06-20", "close": 5.1954, "volume": 1452.0}, {"date": "2014-06-23", "close": 5.3036375, "volume": 657.0}, {"date": "2014-06-24", "close": 5.3036375, "volume": 693.0}, {"date": "2014-06-25", "close": 5.411875, "volume": 4785.0}, {"date": "2014-06-26", "close": 5.3036375, "volume": 215.0}, {"date": "2014-06-30", "close": 5.411875, "volume": 4023.0}, {"date": "2014-07-02", "close": 5.411875, "volume": 924.0}, {"date": "2014-07-08", "close": 5.3036375, "volume": 948.0}, {"date": "2014-07-14", "close": 5.411875, "volume": 265.0}, {"date": "2014-07-16", "close": 5.411875, "volume": 665.0}, {"date": "2014-07-17", "close": 6.0613, "volume": 954.0}, {"date": "2014-07-18", "close": 5.844825, "volume": 1157.0}, {"date": "2014-07-21", "close": 5.844825, "volume": 346.0}, {"date": "2014-07-22", "close": 6.0613, "volume": 235696.0}, {"date": "2014-07-23", "close": 6.1695375, "volume": 462.0}, {"date": "2014-07-25", "close": 6.1695375, "volume": 53.0}, {"date": "2014-07-28", "close": 6.49425, "volume": 686.0}, {"date": "2014-07-29", "close": 6.8189625, "volume": 79.0}, {"date": "2014-07-31", "close": 6.9272, "volume": 725.0}, {"date": "2014-08-01", "close": 6.9272, "volume": 1383.0}, {"date": "2014-08-04", "close": 6.9272, "volume": 753.0}, {"date": "2014-08-07", "close": 6.9272, "volume": 370.0}, {"date": "2014-08-08", "close": 6.9272, "volume": 449.0}, {"date": "2014-08-11", "close": 6.49425, "volume": 44.0}, {"date": "2014-08-12", "close": 6.710725, "volume": 4963.0}, {"date": "2014-08-18", "close": 6.49425, "volume": 178.0}, {"date": "2014-08-19", "close": 6.49425, "volume": 485.0}, {"date": "2014-08-20", "close": 6.710725, "volume": 1749.0}, {"date": "2014-08-21", "close": 6.8189625, "volume": 684.0}, {"date": "2014-08-22", "close": 6.9272, "volume": 1543.0}, {"date": "2014-08-26", "close": 6.8189625, "volume": 1191.0}, {"date": "2014-08-27", "close": 6.9272, "volume": 832.0}, {"date": "2014-08-28", "close": 6.49425, "volume": 11427.0}, {"date": "2014-08-29", "close": 6.49425, "volume": 3257.0}, {"date": "2014-09-01", "close": 6.49425, "volume": 4300.0}, {"date": "2014-09-02", "close": 6.49425, "volume": 651.0}, {"date": "2014-09-03", "close": 6.49425, "volume": 952.0}, {"date": "2014-09-04", "close": 6.49425, "volume": 1149.0}, {"date": "2014-09-05", "close": 6.6024875, "volume": 1386.0}, {"date": "2014-09-08", "close": 6.49425, "volume": 6031.0}, {"date": "2014-09-09", "close": 6.49425, "volume": 6929.0}, {"date": "2014-09-10", "close": 6.49425, "volume": 2799.0}, {"date": "2014-09-11", "close": 6.49425, "volume": 647.0}, {"date": "2014-09-12", "close": 6.277775, "volume": 3991.0}, {"date": "2014-09-15", "close": 6.277775, "volume": 1848.0}, {"date": "2014-09-16", "close": 6.0613, "volume": 1722.0}, {"date": "2014-09-17", "close": 6.0613, "volume": 3325.0}, {"date": "2014-09-18", "close": 6.0613, "volume": 554.0}, {"date": "2014-09-19", "close": 5.844825, "volume": 13540.0}, {"date": "2014-09-22", "close": 5.411875, "volume": 462.0}, {"date": "2014-09-24", "close": 5.1954, "volume": 9.0}, {"date": "2014-09-26", "close": 5.1954, "volume": 292.0}, {"date": "2014-09-30", "close": 5.62835, "volume": 44599.0}, {"date": "2014-10-01", "close": 5.844825, "volume": 475.0}, {"date": "2014-10-02", "close": 6.0613, "volume": 670.0}, {"date": "2014-10-03", "close": 5.7365875, "volume": 32.0}, {"date": "2014-10-06", "close": 5.62835, "volume": 23.0}, {"date": "2014-10-07", "close": 5.62835, "volume": 474.0}, {"date": "2014-10-08", "close": 5.7365875, "volume": 46.0}, {"date": "2014-10-09", "close": 5.62835, "volume": 150.0}, {"date": "2014-10-10", "close": 5.62835, "volume": 2587.0}, {"date": "2014-10-14", "close": 5.62835, "volume": 198.0}, {"date": "2014-10-15", "close": 5.62835, "volume": 11.0}, {"date": "2014-10-17", "close": 5.411875, "volume": 102.0}, {"date": "2014-10-20", "close": 5.411875, "volume": 176.0}, {"date": "2014-10-21", "close": 5.1954, "volume": 6802.0}, {"date": "2014-10-22", "close": 4.978925, "volume": 1063.0}, {"date": "2014-10-23", "close": 4.978925, "volume": 5432.0}, {"date": "2014-10-24", "close": 5.1954, "volume": 970.0}, {"date": "2014-10-28", "close": 4.978925, "volume": 2125.0}, {"date": "2014-10-29", "close": 4.978925, "volume": 1848.0}, {"date": "2014-10-31", "close": 4.6542125, "volume": 693.0}, {"date": "2014-11-03", "close": 4.76245, "volume": 461.0}, {"date": "2014-11-04", "close": 4.545975, "volume": 1869.0}, {"date": "2014-11-05", "close": 4.6542125, "volume": 139.0}, {"date": "2014-11-06", "close": 4.6542125, "volume": 1031.0}, {"date": "2014-11-07", "close": 4.76245, "volume": 6869.0}, {"date": "2014-11-10", "close": 3.4636, "volume": 4033.0}, {"date": "2014-11-11", "close": 3.247125, "volume": 1728.0}, {"date": "2014-11-12", "close": 3.1388875, "volume": 647.0}, {"date": "2014-11-14", "close": 3.03065, "volume": 185.0}, {"date": "2014-11-17", "close": 2.9224125, "volume": 23.0}, {"date": "2014-11-19", "close": 3.03065, "volume": 3143.0}, {"date": "2014-11-21", "close": 3.073945, "volume": 300.0}, {"date": "2014-11-24", "close": 3.03065, "volume": 14043.0}, {"date": "2014-11-25", "close": 3.247125, "volume": 464.0}, {"date": "2014-11-26", "close": 3.247125, "volume": 6485.0}, {"date": "2014-11-27", "close": 3.03065, "volume": 208.0}, {"date": "2014-11-28", "close": 2.814175, "volume": 1249.0}, {"date": "2014-12-01", "close": 2.7059375, "volume": 3696.0}, {"date": "2014-12-02", "close": 2.7059375, "volume": 189.0}, {"date": "2014-12-04", "close": 2.7059375, "volume": 185.0}, {"date": "2014-12-08", "close": 2.381225, "volume": 1041.0}, {"date": "2014-12-10", "close": 2.7059375, "volume": 46.0}, {"date": "2014-12-11", "close": 2.5977, "volume": 476.0}, {"date": "2014-12-12", "close": 3.03065, "volume": 5027.0}, {"date": "2014-12-15", "close": 3.03065, "volume": 1815.0}, {"date": "2014-12-17", "close": 2.9224125, "volume": 855.0}, {"date": "2014-12-19", "close": 2.5977, "volume": 924.0}, {"date": "2014-12-22", "close": 3.03065, "volume": 212.0}, {"date": "2014-12-29", "close": 3.03065, "volume": 28.0}, {"date": "2014-12-30", "close": 3.03065, "volume": 52.0}, {"date": "2014-12-31", "close": 3.3553625, "volume": 39.0}, {"date": "2015-01-07", "close": 2.9224125, "volume": 3021.0}, {"date": "2015-01-08", "close": 2.381225, "volume": 3822.0}, {"date": "2015-01-09", "close": 2.381225, "volume": 3375.0}, {"date": "2015-01-13", "close": 2.16475, "volume": 4714.0}, {"date": "2015-01-15", "close": 2.381225, "volume": 57.0}, {"date": "2015-01-16", "close": 2.381225, "volume": 1976.0}, {"date": "2015-01-19", "close": 2.381225, "volume": 2043.0}, {"date": "2015-01-21", "close": 2.381225, "volume": 2.0}, {"date": "2015-01-22", "close": 2.5977, "volume": 3441.0}, {"date": "2015-01-23", "close": 2.5977, "volume": 2772.0}, {"date": "2015-01-27", "close": 2.5977, "volume": 1804.0}, {"date": "2015-01-29", "close": 2.381225, "volume": 1268.0}, {"date": "2015-01-30", "close": 2.5977, "volume": 612.0}, {"date": "2015-02-03", "close": 2.381225, "volume": 3471.0}, {"date": "2015-02-04", "close": 2.381225, "volume": 525.0}, {"date": "2015-02-05", "close": 2.5977, "volume": 1848.0}, {"date": "2015-02-06", "close": 2.381225, "volume": 192.0}, {"date": "2015-02-09", "close": 2.381225, "volume": 810.0}, {"date": "2015-02-10", "close": 2.381225, "volume": 832.0}, {"date": "2015-02-16", "close": 2.16475, "volume": 86.0}, {"date": "2015-02-17", "close": 2.0565125, "volume": 2443.0}, {"date": "2015-02-18", "close": 1.861685, "volume": 13325.0}, {"date": "2015-02-19", "close": 2.16475, "volume": 3498.0}, {"date": "2015-02-20", "close": 1.99157, "volume": 983.0}, {"date": "2015-02-23", "close": 1.861685, "volume": 3492.0}, {"date": "2015-02-24", "close": 1.7318, "volume": 8967.0}, {"date": "2015-02-25", "close": 1.7318, "volume": 2333.0}, {"date": "2015-02-27", "close": 1.64521, "volume": 3517.0}, {"date": "2015-03-02", "close": 1.5369725, "volume": 1386.0}, {"date": "2015-03-03", "close": 1.515325, "volume": 1438.0}, {"date": "2015-03-06", "close": 1.29885, "volume": 17850.0}, {"date": "2015-03-09", "close": 1.082375, "volume": 348760.0}, {"date": "2015-03-10", "close": 1.0607275, "volume": 17916.0}, {"date": "2015-03-11", "close": 0.8659, "volume": 10450.0}, {"date": "2015-03-12", "close": 0.822605, "volume": 19274.0}, {"date": "2015-03-13", "close": 0.7576625, "volume": 53979.0}, {"date": "2015-03-16", "close": 0.7143675, "volume": 61941.0}, {"date": "2015-03-17", "close": 0.7143675, "volume": 53068.0}, {"date": "2015-03-18", "close": 0.9308425, "volume": 82190.0}, {"date": "2015-03-19", "close": 0.8659, "volume": 116496.0}, {"date": "2015-03-20", "close": 0.8875475, "volume": 39153.0}, {"date": "2015-03-23", "close": 0.77931, "volume": 35827.0}, {"date": "2015-03-24", "close": 0.8009575, "volume": 100836.0}, {"date": "2015-03-25", "close": 0.8009575, "volume": 35207.0}, {"date": "2015-03-26", "close": 1.082375, "volume": 38056.0}, {"date": "2015-03-27", "close": 1.515325, "volume": 62463.0}, {"date": "2015-03-30", "close": 1.948275, "volume": 65495.0}, {"date": "2015-03-31", "close": 1.948275, "volume": 38600.0}, {"date": "2015-04-01", "close": 1.7318, "volume": 24360.0}, {"date": "2015-04-02", "close": 1.90498, "volume": 5912.0}, {"date": "2015-04-07", "close": 1.948275, "volume": 9509.0}, {"date": "2015-04-09", "close": 2.0132175, "volume": 20387.0}, {"date": "2015-04-10", "close": 1.99157, "volume": 1317.0}, {"date": "2015-04-13", "close": 2.121455, "volume": 76256.0}, {"date": "2015-04-14", "close": 2.121455, "volume": 16507.0}, {"date": "2015-04-15", "close": 2.381225, "volume": 16567.0}, {"date": "2015-04-16", "close": 2.16475, "volume": 13004.0}, {"date": "2015-04-17", "close": 2.16475, "volume": 2800.0}, {"date": "2015-04-20", "close": 2.381225, "volume": 31971.0}, {"date": "2015-04-21", "close": 2.16475, "volume": 4073.0}, {"date": "2015-04-22", "close": 2.1431025, "volume": 1617.0}, {"date": "2015-04-23", "close": 1.948275, "volume": 15920.0}, {"date": "2015-04-24", "close": 2.16475, "volume": 18847.0}, {"date": "2015-04-27", "close": 2.16475, "volume": 286.0}, {"date": "2015-04-28", "close": 2.16475, "volume": 2495.0}, {"date": "2015-04-29", "close": 2.381225, "volume": 28254.0}, {"date": "2015-04-30", "close": 2.381225, "volume": 4573.0}, {"date": "2015-05-01", "close": 2.381225, "volume": 2310.0}, {"date": "2015-05-04", "close": 2.381225, "volume": 1386.0}, {"date": "2015-05-05", "close": 2.16475, "volume": 4989.0}, {"date": "2015-05-06", "close": 2.16475, "volume": 249.0}, {"date": "2015-05-07", "close": 2.381225, "volume": 2749.0}, {"date": "2015-05-08", "close": 2.5977, "volume": 2310.0}, {"date": "2015-05-11", "close": 2.5977, "volume": 38413.0}, {"date": "2015-05-12", "close": 3.03065, "volume": 39494.0}, {"date": "2015-05-13", "close": 3.03065, "volume": 1386.0}, {"date": "2015-05-14", "close": 2.9224125, "volume": 2060.0}, {"date": "2015-05-18", "close": 3.03065, "volume": 14436.0}, {"date": "2015-05-19", "close": 3.247125, "volume": 3080.0}, {"date": "2015-05-20", "close": 3.247125, "volume": 832.0}, {"date": "2015-05-21", "close": 3.247125, "volume": 38256.0}, {"date": "2015-05-22", "close": 3.4636, "volume": 11738.0}, {"date": "2015-05-25", "close": 3.1388875, "volume": 9687.0}, {"date": "2015-05-26", "close": 3.4636, "volume": 924.0}, {"date": "2015-05-28", "close": 3.247125, "volume": 2310.0}, {"date": "2015-06-01", "close": 3.1388875, "volume": 679.0}, {"date": "2015-06-02", "close": 3.1388875, "volume": 6826.0}, {"date": "2015-06-03", "close": 3.1388875, "volume": 3745.0}, {"date": "2015-06-04", "close": 3.1388875, "volume": 462.0}, {"date": "2015-06-09", "close": 3.1388875, "volume": 610.0}, {"date": "2015-06-10", "close": 3.247125, "volume": 3664.0}, {"date": "2015-06-11", "close": 3.4636, "volume": 308.0}, {"date": "2015-06-12", "close": 3.3553625, "volume": 46.0}, {"date": "2015-06-15", "close": 3.3553625, "volume": 1120.0}, {"date": "2015-06-17", "close": 3.247125, "volume": 46.0}, {"date": "2015-06-18", "close": 3.1388875, "volume": 2849.0}, {"date": "2015-06-19", "close": 3.03065, "volume": 19.0}, {"date": "2015-06-23", "close": 3.03065, "volume": 5040.0}, {"date": "2015-06-24", "close": 3.03065, "volume": 115.0}, {"date": "2015-06-25", "close": 3.03065, "volume": 277.0}, {"date": "2015-06-26", "close": 3.03065, "volume": 4984.0}, {"date": "2015-06-29", "close": 2.9224125, "volume": 2753.0}, {"date": "2015-06-30", "close": 3.247125, "volume": 7030.0}, {"date": "2015-07-01", "close": 3.03065, "volume": 14147.0}, {"date": "2015-07-03", "close": 2.814175, "volume": 15.0}, {"date": "2015-07-08", "close": 3.03065, "volume": 924.0}, {"date": "2015-07-09", "close": 2.814175, "volume": 6604.0}, {"date": "2015-07-13", "close": 2.814175, "volume": 1617.0}, {"date": "2015-07-15", "close": 3.03065, "volume": 462.0}, {"date": "2015-07-16", "close": 3.03065, "volume": 462.0}, {"date": "2015-07-22", "close": 2.7059375, "volume": 596.0}, {"date": "2015-07-23", "close": 2.7059375, "volume": 1386.0}, {"date": "2015-07-31", "close": 2.7059375, "volume": 40468.0}, {"date": "2015-08-04", "close": 2.5977, "volume": 9354.0}, {"date": "2015-08-07", "close": 2.5977, "volume": 4481.0}, {"date": "2015-08-11", "close": 2.5977, "volume": 11555.0}, {"date": "2015-08-12", "close": 2.5977, "volume": 7289.0}, {"date": "2015-08-13", "close": 2.5977, "volume": 4619.0}, {"date": "2015-08-18", "close": 2.4894625, "volume": 4619.0}, {"date": "2015-08-19", "close": 2.4894625, "volume": 3531.0}, {"date": "2015-08-20", "close": 2.4894625, "volume": 4619.0}, {"date": "2015-08-21", "close": 2.4894625, "volume": 4360.0}, {"date": "2015-08-24", "close": 2.4894625, "volume": 4619.0}, {"date": "2015-08-27", "close": 2.4894625, "volume": 1264.0}, {"date": "2015-08-28", "close": 2.2729875, "volume": 15583.0}, {"date": "2015-08-31", "close": 2.5977, "volume": 10486.0}, {"date": "2015-09-01", "close": 2.4894625, "volume": 3442.0}, {"date": "2015-09-03", "close": 2.381225, "volume": 5405.0}, {"date": "2015-09-07", "close": 2.381225, "volume": 1013.0}, {"date": "2015-09-08", "close": 2.4894625, "volume": 2310.0}, {"date": "2015-09-09", "close": 2.2729875, "volume": 1407.0}, {"date": "2015-09-10", "close": 2.2729875, "volume": 416.0}, {"date": "2015-09-11", "close": 2.2729875, "volume": 1086.0}, {"date": "2015-09-21", "close": 2.16475, "volume": 2310.0}, {"date": "2015-09-22", "close": 2.16475, "volume": 372.0}, {"date": "2015-09-24", "close": 2.16475, "volume": 231.0}, {"date": "2015-09-25", "close": 2.4894625, "volume": 48106.0}, {"date": "2015-09-30", "close": 2.4894625, "volume": 1538.0}, {"date": "2015-10-01", "close": 2.4894625, "volume": 1027.0}, {"date": "2015-10-02", "close": 2.2729875, "volume": 947.0}, {"date": "2015-10-05", "close": 2.2729875, "volume": 1185.0}, {"date": "2015-10-06", "close": 2.5977, "volume": 1240.0}, {"date": "2015-10-07", "close": 2.4894625, "volume": 2113.0}, {"date": "2015-10-08", "close": 2.4894625, "volume": 5032.0}, {"date": "2015-10-09", "close": 2.4894625, "volume": 1283.0}, {"date": "2015-10-14", "close": 2.381225, "volume": 48220.0}, {"date": "2015-10-15", "close": 2.381225, "volume": 4984.0}, {"date": "2015-10-16", "close": 2.2729875, "volume": 490.0}, {"date": "2015-10-19", "close": 2.2729875, "volume": 149.0}, {"date": "2015-10-21", "close": 2.2729875, "volume": 10810.0}, {"date": "2015-10-23", "close": 2.4894625, "volume": 1155.0}, {"date": "2015-10-26", "close": 2.4894625, "volume": 693.0}, {"date": "2015-10-28", "close": 2.381225, "volume": 2587.0}, {"date": "2015-10-29", "close": 2.381225, "volume": 647.0}, {"date": "2015-10-30", "close": 2.381225, "volume": 1386.0}, {"date": "2015-11-02", "close": 2.381225, "volume": 4442.0}, {"date": "2015-11-03", "close": 2.381225, "volume": 1848.0}, {"date": "2015-11-04", "close": 2.381225, "volume": 206.0}, {"date": "2015-11-05", "close": 2.381225, "volume": 188.0}, {"date": "2015-11-06", "close": 2.2729875, "volume": 65.0}, {"date": "2015-11-10", "close": 2.2729875, "volume": 9819.0}, {"date": "2015-11-11", "close": 2.2729875, "volume": 433.0}, {"date": "2015-11-12", "close": 2.16475, "volume": 6.0}, {"date": "2015-11-16", "close": 2.16475, "volume": 3621.0}, {"date": "2015-11-17", "close": 2.2729875, "volume": 57.0}, {"date": "2015-11-18", "close": 2.2729875, "volume": 46.0}, {"date": "2015-11-23", "close": 2.2729875, "volume": 46.0}, {"date": "2015-11-25", "close": 2.2729875, "volume": 313.0}, {"date": "2015-11-30", "close": 2.16475, "volume": 511.0}, {"date": "2015-12-01", "close": 2.16475, "volume": 967.0}, {"date": "2015-12-02", "close": 2.16475, "volume": 1310.0}, {"date": "2015-12-03", "close": 2.16475, "volume": 534.0}, {"date": "2015-12-04", "close": 2.16475, "volume": 332.0}, {"date": "2015-12-07", "close": 1.948275, "volume": 1912.0}, {"date": "2015-12-09", "close": 2.381225, "volume": 1241.0}, {"date": "2015-12-10", "close": 1.9699225, "volume": 22.0}, {"date": "2015-12-14", "close": 2.16475, "volume": 2587.0}, {"date": "2015-12-15", "close": 2.16475, "volume": 839.0}, {"date": "2015-12-16", "close": 2.16475, "volume": 4997.0}, {"date": "2015-12-17", "close": 2.16475, "volume": 92.0}, {"date": "2015-12-18", "close": 2.16475, "volume": 1386.0}, {"date": "2015-12-22", "close": 2.16475, "volume": 92.0}, {"date": "2015-12-30", "close": 2.16475, "volume": 683.0}, {"date": "2015-12-31", "close": 2.16475, "volume": 360.0}, {"date": "2016-01-04", "close": 2.16475, "volume": 23.0}, {"date": "2016-01-07", "close": 2.16475, "volume": 462.0}, {"date": "2016-01-08", "close": 2.2729875, "volume": 6190.0}, {"date": "2016-01-11", "close": 2.16475, "volume": 3539.0}, {"date": "2016-01-12", "close": 2.16475, "volume": 102.0}, {"date": "2016-01-13", "close": 2.16475, "volume": 926.0}, {"date": "2016-01-14", "close": 2.16475, "volume": 4619.0}, {"date": "2016-01-18", "close": 1.8833325, "volume": 1989.0}, {"date": "2016-01-19", "close": 1.9699225, "volume": 1247.0}, {"date": "2016-01-20", "close": 2.0565125, "volume": 1386.0}, {"date": "2016-01-27", "close": 2.0565125, "volume": 3095.0}, {"date": "2016-02-02", "close": 1.8833325, "volume": 693.0}, {"date": "2016-02-03", "close": 1.8833325, "volume": 55.0}, {"date": "2016-02-04", "close": 1.8833325, "volume": 1701.0}, {"date": "2016-02-11", "close": 1.861685, "volume": 3187.0}, {"date": "2016-02-25", "close": 1.861685, "volume": 529.0}, {"date": "2016-03-03", "close": 1.861685, "volume": 4001.0}, {"date": "2016-03-04", "close": 1.861685, "volume": 887.0}, {"date": "2016-03-07", "close": 1.7318, "volume": 363.0}, {"date": "2016-03-08", "close": 1.9266275, "volume": 246.0}, {"date": "2016-03-10", "close": 1.861685, "volume": 185.0}, {"date": "2016-03-11", "close": 1.861685, "volume": 277.0}, {"date": "2016-03-18", "close": 1.428735, "volume": 30.0}, {"date": "2016-03-21", "close": 1.5369725, "volume": 1201.0}, {"date": "2016-03-23", "close": 1.515325, "volume": 370.0}, {"date": "2016-03-29", "close": 1.4936775, "volume": 167.0}, {"date": "2016-03-30", "close": 1.515325, "volume": 511.0}, {"date": "2016-03-31", "close": 1.64521, "volume": 1391.0}, {"date": "2016-04-01", "close": 1.6668575, "volume": 1357.0}, {"date": "2016-04-05", "close": 1.7967425, "volume": 462.0}, {"date": "2016-04-07", "close": 1.7967425, "volume": 336.0}, {"date": "2016-04-08", "close": 1.7534475, "volume": 833.0}, {"date": "2016-04-13", "close": 1.8400375, "volume": 535.0}, {"date": "2016-04-18", "close": 1.7318, "volume": 23.0}, {"date": "2016-04-19", "close": 1.515325, "volume": 3191.0}, {"date": "2016-04-20", "close": 1.8833325, "volume": 3257.0}, {"date": "2016-04-21", "close": 2.2729875, "volume": 6092.0}, {"date": "2016-04-22", "close": 2.0998075, "volume": 462.0}, {"date": "2016-05-02", "close": 2.1431025, "volume": 457.0}, {"date": "2016-05-03", "close": 1.8400375, "volume": 1409.0}, {"date": "2016-05-04", "close": 1.8400375, "volume": 2502.0}, {"date": "2016-05-06", "close": 1.64521, "volume": 1015.0}, {"date": "2016-05-09", "close": 1.64521, "volume": 185.0}, {"date": "2016-05-10", "close": 1.64521, "volume": 46.0}, {"date": "2016-05-11", "close": 1.6235625, "volume": 274.0}, {"date": "2016-05-13", "close": 1.64521, "volume": 112.0}, {"date": "2016-05-16", "close": 1.64521, "volume": 57.0}, {"date": "2016-05-17", "close": 1.7318, "volume": 591.0}, {"date": "2016-05-19", "close": 1.7101525, "volume": 2541.0}, {"date": "2016-05-23", "close": 1.6235625, "volume": 864.0}, {"date": "2016-05-25", "close": 1.55862, "volume": 448.0}, {"date": "2016-05-27", "close": 1.5802675, "volume": 8842.0}, {"date": "2016-05-30", "close": 1.55862, "volume": 6264.0}, {"date": "2016-05-31", "close": 1.6668575, "volume": 6005.0}, {"date": "2016-06-01", "close": 1.6668575, "volume": 4619.0}, {"date": "2016-06-02", "close": 1.601915, "volume": 6541.0}, {"date": "2016-06-03", "close": 1.688505, "volume": 17168.0}, {"date": "2016-06-06", "close": 2.0565125, "volume": 4619.0}, {"date": "2016-06-07", "close": 2.0132175, "volume": 5751.0}, {"date": "2016-06-08", "close": 2.0132175, "volume": 2772.0}, {"date": "2016-06-09", "close": 2.0132175, "volume": 1750.0}, {"date": "2016-06-10", "close": 2.0565125, "volume": 12011.0}, {"date": "2016-06-14", "close": 1.861685, "volume": 254.0}, {"date": "2016-06-16", "close": 1.948275, "volume": 11242.0}, {"date": "2016-06-17", "close": 2.0565125, "volume": 1912.0}, {"date": "2016-06-20", "close": 1.8833325, "volume": 215.0}, {"date": "2016-06-21", "close": 1.8400375, "volume": 78.0}, {"date": "2016-06-23", "close": 1.8833325, "volume": 622.0}, {"date": "2016-06-24", "close": 1.8833325, "volume": 1653.0}, {"date": "2016-06-27", "close": 1.8833325, "volume": 1738.0}, {"date": "2016-06-28", "close": 1.7967425, "volume": 218.0}, {"date": "2016-06-30", "close": 1.8400375, "volume": 142.0}, {"date": "2016-07-04", "close": 1.99157, "volume": 1056.0}, {"date": "2016-07-05", "close": 1.90498, "volume": 88.0}, {"date": "2016-07-11", "close": 1.90498, "volume": 126.0}, {"date": "2016-07-12", "close": 1.9266275, "volume": 28.0}, {"date": "2016-07-14", "close": 1.9699225, "volume": 328.0}, {"date": "2016-07-15", "close": 1.9699225, "volume": 1155.0}, {"date": "2016-07-21", "close": 2.034865, "volume": 385.0}, {"date": "2016-07-25", "close": 2.1431025, "volume": 462.0}, {"date": "2016-07-26", "close": 2.16475, "volume": 455.0}, {"date": "2016-07-27", "close": 2.16475, "volume": 3696.0}, {"date": "2016-07-28", "close": 1.948275, "volume": 207.0}, {"date": "2016-07-29", "close": 2.16475, "volume": 752.0}, {"date": "2016-08-01", "close": 2.2729875, "volume": 2278.0}, {"date": "2016-08-02", "close": 2.2729875, "volume": 5374.0}, {"date": "2016-08-03", "close": 2.5977, "volume": 24.0}, {"date": "2016-08-04", "close": 2.381225, "volume": 3696.0}, {"date": "2016-08-05", "close": 2.381225, "volume": 1076.0}, {"date": "2016-08-09", "close": 2.2729875, "volume": 2318.0}, {"date": "2016-08-10", "close": 2.4894625, "volume": 4541.0}, {"date": "2016-08-11", "close": 2.4894625, "volume": 1016.0}, {"date": "2016-08-12", "close": 2.5977, "volume": 208.0}, {"date": "2016-08-15", "close": 2.7059375, "volume": 3465.0}, {"date": "2016-08-16", "close": 2.5977, "volume": 1760.0}, {"date": "2016-08-17", "close": 2.4894625, "volume": 128.0}, {"date": "2016-08-18", "close": 2.4894625, "volume": 4088.0}, {"date": "2016-08-19", "close": 2.381225, "volume": 115.0}, {"date": "2016-08-22", "close": 2.2729875, "volume": 1207.0}, {"date": "2016-08-23", "close": 2.4894625, "volume": 926.0}, {"date": "2016-08-24", "close": 2.5977, "volume": 9107.0}, {"date": "2016-08-25", "close": 2.7059375, "volume": 3280.0}, {"date": "2016-08-26", "close": 2.7059375, "volume": 2264.0}, {"date": "2016-08-29", "close": 2.4894625, "volume": 6256.0}, {"date": "2016-08-30", "close": 3.03065, "volume": 526.0}, {"date": "2016-08-31", "close": 3.247125, "volume": 10623.0}, {"date": "2016-09-01", "close": 3.247125, "volume": 1668.0}, {"date": "2016-09-02", "close": 3.4636, "volume": 420.0}, {"date": "2016-09-05", "close": 3.3553625, "volume": 1393.0}, {"date": "2016-09-06", "close": 3.3553625, "volume": 4234.0}, {"date": "2016-09-07", "close": 3.3553625, "volume": 9901.0}, {"date": "2016-09-08", "close": 3.247125, "volume": 10365.0}, {"date": "2016-09-09", "close": 3.1388875, "volume": 7347.0}, {"date": "2016-09-12", "close": 3.1388875, "volume": 419.0}, {"date": "2016-09-13", "close": 3.247125, "volume": 14537.0}, {"date": "2016-09-14", "close": 3.3553625, "volume": 18216.0}, {"date": "2016-09-15", "close": 3.89655, "volume": 18851.0}, {"date": "2016-09-16", "close": 5.1954, "volume": 23778.0}, {"date": "2016-09-20", "close": 4.978925, "volume": 10078.0}, {"date": "2016-09-21", "close": 4.978925, "volume": 6991.0}, {"date": "2016-09-22", "close": 4.978925, "volume": 4342.0}, {"date": "2016-09-23", "close": 4.76245, "volume": 4307.0}, {"date": "2016-09-26", "close": 4.545975, "volume": 9646.0}, {"date": "2016-09-27", "close": 4.545975, "volume": 3959.0}, {"date": "2016-09-28", "close": 4.545975, "volume": 9951.0}, {"date": "2016-09-29", "close": 4.6542125, "volume": 4443.0}, {"date": "2016-09-30", "close": 4.76245, "volume": 2117.0}, {"date": "2016-10-03", "close": 4.76245, "volume": 269.0}, {"date": "2016-10-04", "close": 4.4377375, "volume": 46966.0}, {"date": "2016-10-05", "close": 4.3295, "volume": 4843.0}, {"date": "2016-10-06", "close": 4.545975, "volume": 1834.0}, {"date": "2016-10-07", "close": 4.76245, "volume": 7844.0}, {"date": "2016-10-10", "close": 4.8706875, "volume": 19364.0}, {"date": "2016-10-11", "close": 5.0871625, "volume": 231.0}, {"date": "2016-10-12", "close": 5.1954, "volume": 2814.0}, {"date": "2016-10-13", "close": 5.1954, "volume": 11867.0}, {"date": "2016-10-14", "close": 7.36015, "volume": 12745.0}, {"date": "2016-10-17", "close": 8.5507625, "volume": 27911.0}, {"date": "2016-10-18", "close": 11.906125, "volume": 49642.0}, {"date": "2016-10-19", "close": 8.22605, "volume": 54552.0}, {"date": "2016-10-20", "close": 8.3342875, "volume": 51928.0}, {"date": "2016-10-21", "close": 8.442525, "volume": 31875.0}, {"date": "2016-10-24", "close": 9.741375, "volume": 28019.0}, {"date": "2016-10-25", "close": 10.3908, "volume": 61548.0}, {"date": "2016-10-26", "close": 9.741375, "volume": 33721.0}, {"date": "2016-10-27", "close": 9.741375, "volume": 6740.0}, {"date": "2016-10-28", "close": 8.7672375, "volume": 9589.0}, {"date": "2016-10-31", "close": 9.741375, "volume": 5780.0}, {"date": "2016-11-01", "close": 9.09195, "volume": 23062.0}, {"date": "2016-11-02", "close": 8.659, "volume": 658.0}, {"date": "2016-11-03", "close": 8.442525, "volume": 5775.0}, {"date": "2016-11-04", "close": 8.3342875, "volume": 3795.0}, {"date": "2016-11-07", "close": 8.659, "volume": 4615.0}, {"date": "2016-11-08", "close": 8.659, "volume": 19138.0}, {"date": "2016-11-09", "close": 8.3342875, "volume": 21070.0}, {"date": "2016-11-10", "close": 8.659, "volume": 44903.0}, {"date": "2016-11-11", "close": 9.2001875, "volume": 2907.0}, {"date": "2016-11-14", "close": 8.22605, "volume": 13469.0}, {"date": "2016-11-15", "close": 8.22605, "volume": 4172.0}, {"date": "2016-11-16", "close": 8.5507625, "volume": 2366.0}, {"date": "2016-11-17", "close": 8.875475, "volume": 500.0}, {"date": "2016-11-18", "close": 8.659, "volume": 5411.0}, {"date": "2016-11-21", "close": 8.5507625, "volume": 1491.0}, {"date": "2016-11-22", "close": 8.442525, "volume": 577.0}, {"date": "2016-11-23", "close": 8.009575, "volume": 7993.0}, {"date": "2016-11-24", "close": 7.7931, "volume": 7300.0}, {"date": "2016-11-25", "close": 7.7931, "volume": 4198.0}, {"date": "2016-11-28", "close": 7.7931, "volume": 12860.0}, {"date": "2016-11-29", "close": 8.22605, "volume": 816.0}, {"date": "2016-11-30", "close": 8.659, "volume": 24289.0}, {"date": "2016-12-01", "close": 8.442525, "volume": 2757.0}, {"date": "2016-12-02", "close": 8.442525, "volume": 195.0}, {"date": "2016-12-05", "close": 8.1178125, "volume": 6215.0}, {"date": "2016-12-06", "close": 8.009575, "volume": 3642.0}, {"date": "2016-12-07", "close": 7.7931, "volume": 216.0}, {"date": "2016-12-08", "close": 8.009575, "volume": 1871.0}, {"date": "2016-12-09", "close": 8.659, "volume": 82375.0}, {"date": "2016-12-12", "close": 8.9837125, "volume": 6052.0}, {"date": "2016-12-13", "close": 8.9837125, "volume": 18432.0}, {"date": "2016-12-14", "close": 8.875475, "volume": 7159.0}, {"date": "2016-12-15", "close": 8.9837125, "volume": 606.0}, {"date": "2016-12-16", "close": 9.09195, "volume": 10674.0}, {"date": "2016-12-19", "close": 8.9837125, "volume": 6975.0}, {"date": "2016-12-20", "close": 8.9837125, "volume": 693.0}, {"date": "2016-12-21", "close": 9.09195, "volume": 1073.0}, {"date": "2016-12-22", "close": 8.9837125, "volume": 3494.0}, {"date": "2016-12-23", "close": 9.308425, "volume": 4456.0}, {"date": "2016-12-28", "close": 9.5249, "volume": 8852.0}, {"date": "2016-12-29", "close": 9.6331375, "volume": 8890.0}, {"date": "2016-12-30", "close": 10.607275, "volume": 16966.0}, {"date": "2017-01-03", "close": 10.174325, "volume": 1478.0}, {"date": "2017-01-04", "close": 10.174325, "volume": 4702.0}, {"date": "2017-01-05", "close": 10.174325, "volume": 1010.0}, {"date": "2017-01-06", "close": 10.174325, "volume": 969.0}, {"date": "2017-01-09", "close": 10.174325, "volume": 636.0}, {"date": "2017-01-10", "close": 10.174325, "volume": 1139.0}, {"date": "2017-01-11", "close": 10.3908, "volume": 1755.0}, {"date": "2017-01-12", "close": 10.3908, "volume": 172.0}, {"date": "2017-01-13", "close": 10.3908, "volume": 956.0}, {"date": "2017-01-16", "close": 10.7155125, "volume": 3485.0}, {"date": "2017-01-17", "close": 10.174325, "volume": 4181.0}, {"date": "2017-01-18", "close": 10.174325, "volume": 1833.0}, {"date": "2017-01-20", "close": 10.7155125, "volume": 1709.0}, {"date": "2017-01-23", "close": 10.3908, "volume": 218.0}, {"date": "2017-01-24", "close": 10.3908, "volume": 631.0}, {"date": "2017-01-25", "close": 10.3908, "volume": 35359.0}, {"date": "2017-01-27", "close": 10.4990375, "volume": 6131.0}, {"date": "2017-01-30", "close": 10.607275, "volume": 4086.0}, {"date": "2017-01-31", "close": 10.7155125, "volume": 1314.0}, {"date": "2017-02-01", "close": 10.607275, "volume": 7143.0}, {"date": "2017-02-02", "close": 10.607275, "volume": 3009.0}, {"date": "2017-02-03", "close": 10.4990375, "volume": 1174.0}, {"date": "2017-02-06", "close": 10.4990375, "volume": 551.0}, {"date": "2017-02-07", "close": 10.2825625, "volume": 9787.0}, {"date": "2017-02-08", "close": 10.2825625, "volume": 1033.0}, {"date": "2017-02-09", "close": 9.6331375, "volume": 2280.0}, {"date": "2017-02-10", "close": 9.741375, "volume": 3329.0}, {"date": "2017-02-13", "close": 9.308425, "volume": 3382.0}, {"date": "2017-02-14", "close": 9.308425, "volume": 643.0}, {"date": "2017-02-15", "close": 9.2001875, "volume": 2620.0}, {"date": "2017-02-16", "close": 8.3342875, "volume": 2324.0}, {"date": "2017-02-17", "close": 7.9013375, "volume": 3418.0}, {"date": "2017-02-20", "close": 7.7931, "volume": 9315.0}, {"date": "2017-02-21", "close": 7.7931, "volume": 1511.0}, {"date": "2017-02-22", "close": 7.7931, "volume": 2769.0}, {"date": "2017-02-23", "close": 8.009575, "volume": 1247.0}, {"date": "2017-02-24", "close": 7.36015, "volume": 462.0}, {"date": "2017-02-27", "close": 6.710725, "volume": 4756.0}, {"date": "2017-02-28", "close": 7.143675, "volume": 839.0}, {"date": "2017-03-01", "close": 7.4683875, "volume": 800.0}, {"date": "2017-03-02", "close": 8.3342875, "volume": 4353.0}, {"date": "2017-03-03", "close": 8.875475, "volume": 692.0}, {"date": "2017-03-08", "close": 8.009575, "volume": 472.0}, {"date": "2017-03-09", "close": 8.009575, "volume": 661.0}, {"date": "2017-03-10", "close": 7.36015, "volume": 666.0}, {"date": "2017-03-14", "close": 8.009575, "volume": 774.0}, {"date": "2017-03-16", "close": 8.442525, "volume": 632.0}, {"date": "2017-03-17", "close": 8.442525, "volume": 1048.0}, {"date": "2017-03-20", "close": 8.442525, "volume": 74.0}, {"date": "2017-03-21", "close": 7.7931, "volume": 2125.0}, {"date": "2017-03-22", "close": 7.7931, "volume": 0.0}, {"date": "2017-03-24", "close": 8.5507625, "volume": 2442.0}, {"date": "2017-03-27", "close": 8.5507625, "volume": 531.0}, {"date": "2017-03-29", "close": 8.22605, "volume": 24.0}, {"date": "2017-03-30", "close": 8.1178125, "volume": 526.0}, {"date": "2017-03-31", "close": 8.5507625, "volume": 656.0}, {"date": "2017-04-03", "close": 7.576625, "volume": 518.0}, {"date": "2017-04-05", "close": 8.009575, "volume": 518.0}, {"date": "2017-04-06", "close": 7.9013375, "volume": 354.0}, {"date": "2017-04-07", "close": 7.36015, "volume": 6509.0}, {"date": "2017-04-10", "close": 7.7931, "volume": 185.0}, {"date": "2017-04-11", "close": 7.576625, "volume": 3330.0}, {"date": "2017-04-12", "close": 7.4683875, "volume": 5.0}, {"date": "2017-04-13", "close": 7.4683875, "volume": 2350.0}, {"date": "2017-04-18", "close": 8.009575, "volume": 3175.0}, {"date": "2017-04-19", "close": 7.36015, "volume": 3593.0}, {"date": "2017-04-20", "close": 7.0354375, "volume": 316.0}, {"date": "2017-04-21", "close": 7.143675, "volume": 3034.0}, {"date": "2017-04-26", "close": 7.36015, "volume": 16.0}, {"date": "2017-04-27", "close": 7.36015, "volume": 462.0}, {"date": "2017-04-28", "close": 7.36015, "volume": 26.0}, {"date": "2017-05-01", "close": 7.36015, "volume": 737.0}, {"date": "2017-05-02", "close": 7.0354375, "volume": 4917.0}, {"date": "2017-05-03", "close": 6.710725, "volume": 3133.0}, {"date": "2017-05-04", "close": 6.3860125, "volume": 4777.0}, {"date": "2017-05-05", "close": 6.277775, "volume": 160.0}, {"date": "2017-05-08", "close": 6.277775, "volume": 62.0}, {"date": "2017-05-09", "close": 6.277775, "volume": 246.0}, {"date": "2017-05-10", "close": 6.8189625, "volume": 185.0}, {"date": "2017-05-11", "close": 6.3860125, "volume": 2745.0}, {"date": "2017-05-12", "close": 6.277775, "volume": 462.0}, {"date": "2017-05-15", "close": 6.0613, "volume": 203.0}, {"date": "2017-05-16", "close": 5.844825, "volume": 1144.0}, {"date": "2017-05-17", "close": 6.0613, "volume": 2628.0}, {"date": "2017-05-19", "close": 6.0613, "volume": 121.0}, {"date": "2017-05-22", "close": 6.0613, "volume": 2500.0}, {"date": "2017-05-23", "close": 6.0613, "volume": 163.0}, {"date": "2017-05-24", "close": 5.62835, "volume": 7205.0}, {"date": "2017-05-25", "close": 5.62835, "volume": 331.0}, {"date": "2017-05-26", "close": 5.5201125, "volume": 1173.0}, {"date": "2017-05-30", "close": 5.5201125, "volume": 2366.0}, {"date": "2017-05-31", "close": 6.49425, "volume": 1148.0}, {"date": "2017-06-02", "close": 6.277775, "volume": 96.0}, {"date": "2017-06-05", "close": 6.49425, "volume": 462.0}, {"date": "2017-06-06", "close": 6.3860125, "volume": 6503.0}, {"date": "2017-06-13", "close": 6.710725, "volume": 1613.0}, {"date": "2017-06-14", "close": 6.3860125, "volume": 1789.0}, {"date": "2017-06-15", "close": 6.1695375, "volume": 5828.0}, {"date": "2017-06-16", "close": 6.710725, "volume": 193.0}, {"date": "2017-06-19", "close": 6.710725, "volume": 1562.0}, {"date": "2017-06-21", "close": 6.710725, "volume": 687.0}, {"date": "2017-06-22", "close": 6.9272, "volume": 131.0}, {"date": "2017-06-23", "close": 6.710725, "volume": 1002.0}, {"date": "2017-06-26", "close": 6.277775, "volume": 115.0}, {"date": "2017-06-27", "close": 6.277775, "volume": 6742.0}, {"date": "2017-06-28", "close": 6.277775, "volume": 1181.0}, {"date": "2017-06-29", "close": 5.844825, "volume": 3716.0}, {"date": "2017-06-30", "close": 8.22605, "volume": 16768.0}, {"date": "2017-07-03", "close": 8.659, "volume": 15051.0}, {"date": "2017-07-04", "close": 8.3342875, "volume": 3639.0}, {"date": "2017-07-05", "close": 7.7931, "volume": 1851.0}, {"date": "2017-07-06", "close": 8.3342875, "volume": 1755.0}, {"date": "2017-07-07", "close": 7.9013375, "volume": 3266.0}, {"date": "2017-07-10", "close": 8.22605, "volume": 6064.0}, {"date": "2017-07-12", "close": 8.3342875, "volume": 504.0}, {"date": "2017-07-13", "close": 8.22605, "volume": 1218.0}, {"date": "2017-07-14", "close": 8.659, "volume": 462.0}, {"date": "2017-07-17", "close": 8.659, "volume": 58.0}, {"date": "2017-07-18", "close": 8.659, "volume": 60.0}, {"date": "2017-07-19", "close": 7.6848625, "volume": 1945.0}, {"date": "2017-07-21", "close": 7.9013375, "volume": 1761.0}, {"date": "2017-07-24", "close": 7.7931, "volume": 2786.0}, {"date": "2017-07-25", "close": 8.442525, "volume": 46680.0}, {"date": "2017-07-26", "close": 8.442525, "volume": 3290.0}, {"date": "2017-08-02", "close": 5.411875, "volume": 30602.0}, {"date": "2017-08-03", "close": 4.545975, "volume": 58919.0}, {"date": "2017-08-04", "close": 5.25, "volume": 27012.0}, {"date": "2017-08-07", "close": 4.725, "volume": 47943.0}, {"date": "2017-08-08", "close": 4.55, "volume": 46713.0}, {"date": "2017-08-09", "close": 4.9, "volume": 8398.0}, {"date": "2017-08-10", "close": 5.25, "volume": 14616.0}, {"date": "2017-08-11", "close": 4.725, "volume": 17756.0}, {"date": "2017-08-14", "close": 4.375, "volume": 37262.0}, {"date": "2017-08-15", "close": 4.2, "volume": 54114.0}, {"date": "2017-08-16", "close": 4.375, "volume": 75923.0}, {"date": "2017-08-17", "close": 4.2, "volume": 34552.0}, {"date": "2017-08-18", "close": 4.375, "volume": 16874.0}, {"date": "2017-08-21", "close": 4.375, "volume": 15267.0}, {"date": "2017-08-22", "close": 4.2, "volume": 64694.0}, {"date": "2017-08-23", "close": 4.2, "volume": 15498.0}, {"date": "2017-08-24", "close": 4.2, "volume": 50595.0}, {"date": "2017-08-25", "close": 4.2, "volume": 7451.0}, {"date": "2017-08-28", "close": 4.2, "volume": 39024.0}, {"date": "2017-08-29", "close": 4.2, "volume": 88396.0}, {"date": "2017-08-30", "close": 4.2, "volume": 15762.0}, {"date": "2017-08-31", "close": 4.025, "volume": 106445.0}, {"date": "2017-09-01", "close": 4.375, "volume": 33125.0}, {"date": "2017-09-04", "close": 4.2, "volume": 71585.0}, {"date": "2017-09-05", "close": 4.025, "volume": 49642.0}, {"date": "2017-09-06", "close": 3.85, "volume": 121180.0}, {"date": "2017-09-07", "close": 3.5, "volume": 174884.0}, {"date": "2017-09-08", "close": 3.465, "volume": 43256.0}, {"date": "2017-09-11", "close": 3.5, "volume": 217981.0}, {"date": "2017-09-12", "close": 3.675, "volume": 67725.0}, {"date": "2017-09-13", "close": 3.5, "volume": 81053.0}, {"date": "2017-09-14", "close": 3.5, "volume": 96162.0}, {"date": "2017-09-15", "close": 3.5, "volume": 14696.0}, {"date": "2017-09-18", "close": 3.5, "volume": 79301.0}, {"date": "2017-09-19", "close": 3.5, "volume": 26197.0}, {"date": "2017-09-20", "close": 3.85, "volume": 37386.0}, {"date": "2017-09-21", "close": 3.675, "volume": 17622.0}, {"date": "2017-09-22", "close": 3.675, "volume": 30067.0}, {"date": "2017-09-25", "close": 3.675, "volume": 13747.0}, {"date": "2017-09-26", "close": 3.85, "volume": 1503.0}, {"date": "2017-09-27", "close": 3.85, "volume": 40308.0}, {"date": "2017-09-28", "close": 3.85, "volume": 22494.0}, {"date": "2017-09-29", "close": 3.85, "volume": 7464.0}, {"date": "2017-10-02", "close": 3.85, "volume": 5354.0}, {"date": "2017-10-03", "close": 3.675, "volume": 33034.0}, {"date": "2017-10-04", "close": 3.85, "volume": 18843.0}, {"date": "2017-10-05", "close": 3.745, "volume": 5909.0}, {"date": "2017-10-06", "close": 3.85, "volume": 35239.0}, {"date": "2017-10-09", "close": 3.5, "volume": 27595.0}, {"date": "2017-10-10", "close": 3.675, "volume": 42684.0}, {"date": "2017-10-11", "close": 3.85, "volume": 60559.0}, {"date": "2017-10-12", "close": 4.025, "volume": 54330.0}, {"date": "2017-10-13", "close": 4.2, "volume": 29598.0}, {"date": "2017-10-16", "close": 4.2, "volume": 15416.0}, {"date": "2017-10-17", "close": 4.2, "volume": 3479.0}, {"date": "2017-10-18", "close": 4.025, "volume": 55144.0}, {"date": "2017-10-19", "close": 4.025, "volume": 11259.0}, {"date": "2017-10-20", "close": 3.85, "volume": 11425.0}, {"date": "2017-10-23", "close": 4.025, "volume": 40368.0}, {"date": "2017-10-24", "close": 4.025, "volume": 12248.0}, {"date": "2017-10-25", "close": 4.025, "volume": 39516.0}, {"date": "2017-10-26", "close": 4.025, "volume": 8916.0}, {"date": "2017-10-27", "close": 3.85, "volume": 67618.0}, {"date": "2017-10-30", "close": 3.675, "volume": 91633.0}, {"date": "2017-10-31", "close": 3.85, "volume": 183.0}, {"date": "2017-11-01", "close": 3.675, "volume": 18761.0}, {"date": "2017-11-02", "close": 3.675, "volume": 67384.0}, {"date": "2017-11-03", "close": 3.5, "volume": 60579.0}, {"date": "2017-11-06", "close": 3.5, "volume": 25852.0}, {"date": "2017-11-07", "close": 3.675, "volume": 7031.0}, {"date": "2017-11-08", "close": 3.85, "volume": 33144.0}, {"date": "2017-11-09", "close": 3.675, "volume": 22139.0}, {"date": "2017-11-10", "close": 3.85, "volume": 45565.0}, {"date": "2017-11-13", "close": 3.675, "volume": 18501.0}, {"date": "2017-11-14", "close": 4.025, "volume": 10656.0}, {"date": "2017-11-15", "close": 3.85, "volume": 16579.0}, {"date": "2017-11-16", "close": 3.85, "volume": 956.0}, {"date": "2017-11-17", "close": 3.85, "volume": 212.0}, {"date": "2017-11-20", "close": 4.025, "volume": 2798.0}, {"date": "2017-11-21", "close": 4.025, "volume": 4045.0}, {"date": "2017-11-22", "close": 3.85, "volume": 5153.0}, {"date": "2017-11-23", "close": 4.025, "volume": 14200.0}, {"date": "2017-11-24", "close": 3.85, "volume": 4498.0}, {"date": "2017-11-27", "close": 4.025, "volume": 12611.0}, {"date": "2017-11-28", "close": 3.85, "volume": 3995.0}, {"date": "2017-11-29", "close": 4.025, "volume": 3190.0}, {"date": "2017-11-30", "close": 4.025, "volume": 8999.0}, {"date": "2017-12-01", "close": 4.025, "volume": 6838.0}, {"date": "2017-12-04", "close": 3.85, "volume": 15986.0}, {"date": "2017-12-05", "close": 4.025, "volume": 2739.0}, {"date": "2017-12-06", "close": 4.025, "volume": 6925.0}, {"date": "2017-12-07", "close": 4.025, "volume": 9477.0}, {"date": "2017-12-08", "close": 3.85, "volume": 17431.0}, {"date": "2017-12-11", "close": 3.675, "volume": 288254.0}, {"date": "2017-12-12", "close": 3.5, "volume": 150343.0}, {"date": "2017-12-13", "close": 3.675, "volume": 8350.0}, {"date": "2017-12-14", "close": 3.85, "volume": 20904.0}, {"date": "2017-12-15", "close": 4.2, "volume": 123493.0}, {"date": "2017-12-18", "close": 4.2, "volume": 40493.0}, {"date": "2017-12-19", "close": 4.2, "volume": 28752.0}, {"date": "2017-12-20", "close": 4.2, "volume": 8618.0}, {"date": "2017-12-21", "close": 4.2, "volume": 26569.0}, {"date": "2017-12-22", "close": 4.375, "volume": 28299.0}, {"date": "2017-12-27", "close": 4.55, "volume": 15488.0}, {"date": "2017-12-28", "close": 4.55, "volume": 29623.0}, {"date": "2017-12-29", "close": 4.375, "volume": 9735.0}, {"date": "2018-01-02", "close": 4.55, "volume": 48651.0}, {"date": "2018-01-03", "close": 4.375, "volume": 33538.0}, {"date": "2018-01-04", "close": 4.55, "volume": 22378.0}, {"date": "2018-01-05", "close": 4.725, "volume": 49278.0}, {"date": "2018-01-08", "close": 4.9, "volume": 37599.0}, {"date": "2018-01-09", "close": 4.9, "volume": 63340.0}, {"date": "2018-01-10", "close": 5.25, "volume": 93441.0}, {"date": "2018-01-11", "close": 5.25, "volume": 92487.0}, {"date": "2018-01-12", "close": 5.075, "volume": 1269319.0}, {"date": "2018-01-15", "close": 5.6, "volume": 187648.0}, {"date": "2018-01-16", "close": 5.95, "volume": 236691.0}, {"date": "2018-01-17", "close": 5.775, "volume": 78920.0}, {"date": "2018-01-18", "close": 5.775, "volume": 69739.0}, {"date": "2018-01-19", "close": 5.425, "volume": 44964.0}, {"date": "2018-01-22", "close": 5.6, "volume": 98703.0}, {"date": "2018-01-23", "close": 5.775, "volume": 127119.0}, {"date": "2018-01-24", "close": 5.95, "volume": 79979.0}, {"date": "2018-01-25", "close": 5.775, "volume": 41661.0}, {"date": "2018-01-29", "close": 5.6, "volume": 73878.0}, {"date": "2018-01-30", "close": 5.6, "volume": 29723.0}, {"date": "2018-01-31", "close": 5.6, "volume": 31933.0}, {"date": "2018-02-01", "close": 5.6, "volume": 12745.0}, {"date": "2018-02-02", "close": 5.775, "volume": 29952.0}, {"date": "2018-02-05", "close": 5.6, "volume": 55178.0}, {"date": "2018-02-06", "close": 5.425, "volume": 98572.0}, {"date": "2018-02-07", "close": 5.25, "volume": 71091.0}, {"date": "2018-02-08", "close": 5.25, "volume": 5999.0}, {"date": "2018-02-09", "close": 4.9, "volume": 41425.0}, {"date": "2018-02-12", "close": 5.075, "volume": 23093.0}, {"date": "2018-02-13", "close": 5.075, "volume": 3960.0}, {"date": "2018-02-14", "close": 5.425, "volume": 9930.0}, {"date": "2018-02-15", "close": 5.25, "volume": 26198.0}, {"date": "2018-02-16", "close": 5.25, "volume": 22906.0}, {"date": "2018-02-19", "close": 5.425, "volume": 15605.0}, {"date": "2018-02-20", "close": 5.6, "volume": 32656.0}, {"date": "2018-02-21", "close": 5.425, "volume": 29576.0}, {"date": "2018-02-22", "close": 5.6, "volume": 64037.0}, {"date": "2018-02-23", "close": 5.425, "volume": 13073.0}, {"date": "2018-02-26", "close": 5.6, "volume": 41406.0}, {"date": "2018-02-27", "close": 5.6, "volume": 20067.0}, {"date": "2018-02-28", "close": 5.425, "volume": 2608.0}, {"date": "2018-03-01", "close": 5.6, "volume": 23177.0}, {"date": "2018-03-02", "close": 5.425, "volume": 24783.0}, {"date": "2018-03-05", "close": 5.6, "volume": 9385.0}, {"date": "2018-03-06", "close": 5.425, "volume": 98380.0}, {"date": "2018-03-07", "close": 5.6, "volume": 33428.0}, {"date": "2018-03-08", "close": 5.6, "volume": 15082.0}, {"date": "2018-03-09", "close": 5.775, "volume": 13293.0}, {"date": "2018-03-12", "close": 5.775, "volume": 4735.0}, {"date": "2018-03-13", "close": 5.6, "volume": 77656.0}, {"date": "2018-03-15", "close": 5.25, "volume": 42691.0}, {"date": "2018-03-16", "close": 5.25, "volume": 7231.0}, {"date": "2018-03-19", "close": 5.25, "volume": 108836.0}, {"date": "2018-03-20", "close": 5.25, "volume": 12675.0}, {"date": "2018-03-21", "close": 5.075, "volume": 78586.0}, {"date": "2018-03-22", "close": 5.25, "volume": 9972.0}, {"date": "2018-03-23", "close": 5.25, "volume": 2697.0}, {"date": "2018-03-26", "close": 5.25, "volume": 33786.0}, {"date": "2018-03-27", "close": 5.075, "volume": 7546.0}, {"date": "2018-03-28", "close": 5.25, "volume": 20171.0}, {"date": "2018-03-29", "close": 5.25, "volume": 20800.0}, {"date": "2018-04-03", "close": 5.25, "volume": 9282.0}, {"date": "2018-04-04", "close": 4.9, "volume": 39030.0}, {"date": "2018-04-05", "close": 5.075, "volume": 12218.0}, {"date": "2018-04-06", "close": 4.9, "volume": 4498.0}, {"date": "2018-04-09", "close": 4.9, "volume": 9060.0}, {"date": "2018-04-10", "close": 4.9, "volume": 11230.0}, {"date": "2018-04-11", "close": 4.9, "volume": 52377.0}, {"date": "2018-04-12", "close": 4.9, "volume": 1129.0}, {"date": "2018-04-13", "close": 4.725, "volume": 95376.0}, {"date": "2018-04-16", "close": 4.55, "volume": 16400.0}, {"date": "2018-04-17", "close": 4.55, "volume": 20475.0}, {"date": "2018-04-18", "close": 4.55, "volume": 5913.0}, {"date": "2018-04-19", "close": 4.55, "volume": 28106.0}, {"date": "2018-04-20", "close": 4.55, "volume": 5419.0}, {"date": "2018-04-23", "close": 4.55, "volume": 15642.0}, {"date": "2018-04-24", "close": 4.725, "volume": 17878.0}, {"date": "2018-04-26", "close": 4.9, "volume": 13682.0}, {"date": "2018-04-27", "close": 4.55, "volume": 7124.0}, {"date": "2018-04-30", "close": 4.55, "volume": 1998.0}, {"date": "2018-05-01", "close": 4.55, "volume": 7851.0}, {"date": "2018-05-02", "close": 4.55, "volume": 1857.0}, {"date": "2018-05-03", "close": 4.55, "volume": 3732.0}, {"date": "2018-05-04", "close": 4.55, "volume": 2785.0}, {"date": "2018-05-07", "close": 4.55, "volume": 3901.0}, {"date": "2018-05-08", "close": 4.55, "volume": 538.0}, {"date": "2018-05-09", "close": 4.55, "volume": 2054.0}, {"date": "2018-05-10", "close": 4.55, "volume": 3393.0}, {"date": "2018-05-11", "close": 4.55, "volume": 26613.0}, {"date": "2018-05-14", "close": 4.55, "volume": 15071.0}, {"date": "2018-05-15", "close": 4.375, "volume": 2973.0}, {"date": "2018-05-16", "close": 4.375, "volume": 2905.0}, {"date": "2018-05-17", "close": 4.375, "volume": 21000.0}, {"date": "2018-05-18", "close": 4.375, "volume": 5785.0}, {"date": "2018-05-21", "close": 4.725, "volume": 4279.0}, {"date": "2018-05-22", "close": 4.725, "volume": 7221.0}, {"date": "2018-05-23", "close": 4.55, "volume": 555.0}, {"date": "2018-05-24", "close": 4.55, "volume": 12683.0}, {"date": "2018-05-25", "close": 4.725, "volume": 99623.0}, {"date": "2018-05-28", "close": 4.725, "volume": 8580.0}, {"date": "2018-05-29", "close": 4.725, "volume": 67597.0}, {"date": "2018-05-30", "close": 4.725, "volume": 1929.0}, {"date": "2018-05-31", "close": 4.725, "volume": 9498.0}, {"date": "2018-06-01", "close": 5.075, "volume": 23947.0}, {"date": "2018-06-04", "close": 4.9, "volume": 52323.0}, {"date": "2018-06-05", "close": 4.9, "volume": 37532.0}, {"date": "2018-06-06", "close": 4.9, "volume": 21984.0}, {"date": "2018-06-07", "close": 5.075, "volume": 34018.0}, {"date": "2018-06-08", "close": 5.075, "volume": 26409.0}, {"date": "2018-06-12", "close": 4.9, "volume": 14430.0}, {"date": "2018-06-13", "close": 5.075, "volume": 5296.0}, {"date": "2018-06-14", "close": 5.075, "volume": 84149.0}, {"date": "2018-06-15", "close": 5.075, "volume": 18733.0}, {"date": "2018-06-18", "close": 5.075, "volume": 863.0}, {"date": "2018-06-19", "close": 5.075, "volume": 14016.0}, {"date": "2018-06-20", "close": 5.075, "volume": 22041.0}, {"date": "2018-06-21", "close": 5.075, "volume": 28188.0}, {"date": "2018-06-22", "close": 4.9, "volume": 1088.0}, {"date": "2018-06-25", "close": 4.9, "volume": 4331.0}, {"date": "2018-06-26", "close": 4.9, "volume": 6.0}, {"date": "2018-06-27", "close": 4.725, "volume": 22016.0}, {"date": "2018-06-28", "close": 4.725, "volume": 3382.0}, {"date": "2018-06-29", "close": 4.9, "volume": 50012.0}, {"date": "2018-07-02", "close": 4.9, "volume": 15432.0}, {"date": "2018-07-03", "close": 4.9, "volume": 22601.0}, {"date": "2018-07-04", "close": 4.9, "volume": 6383.0}, {"date": "2018-07-05", "close": 5.075, "volume": 27743.0}, {"date": "2018-07-06", "close": 4.9, "volume": 16923.0}, {"date": "2018-07-09", "close": 4.725, "volume": 23811.0}, {"date": "2018-07-10", "close": 4.9, "volume": 51198.0}, {"date": "2018-07-11", "close": 4.9, "volume": 13957.0}, {"date": "2018-07-12", "close": 5.075, "volume": 16655.0}, {"date": "2018-07-13", "close": 4.9, "volume": 11848.0}, {"date": "2018-07-16", "close": 5.075, "volume": 16730.0}, {"date": "2018-07-17", "close": 4.9, "volume": 51433.0}, {"date": "2018-07-18", "close": 4.9, "volume": 833.0}, {"date": "2018-07-19", "close": 4.9, "volume": 8057.0}, {"date": "2018-07-20", "close": 4.9, "volume": 29832.0}, {"date": "2018-07-23", "close": 4.9, "volume": 10750.0}, {"date": "2018-07-24", "close": 4.9, "volume": 32646.0}, {"date": "2018-07-25", "close": 4.9, "volume": 35353.0}, {"date": "2018-07-26", "close": 4.9, "volume": 29830.0}, {"date": "2018-07-27", "close": 4.9, "volume": 31092.0}, {"date": "2018-07-30", "close": 4.9, "volume": 74313.0}, {"date": "2018-07-31", "close": 4.725, "volume": 20316.0}, {"date": "2018-08-01", "close": 4.725, "volume": 37836.0}, {"date": "2018-08-02", "close": 4.9, "volume": 44459.0}, {"date": "2018-08-03", "close": 4.9, "volume": 118498.0}, {"date": "2018-08-06", "close": 4.725, "volume": 79520.0}, {"date": "2018-08-07", "close": 4.725, "volume": 2604.0}, {"date": "2018-08-08", "close": 4.725, "volume": 5222.0}, {"date": "2018-08-09", "close": 4.725, "volume": 2558.0}, {"date": "2018-08-10", "close": 4.55, "volume": 26916.0}, {"date": "2018-08-13", "close": 4.725, "volume": 4538.0}, {"date": "2018-08-14", "close": 4.55, "volume": 2927.0}, {"date": "2018-08-15", "close": 4.55, "volume": 9311.0}, {"date": "2018-08-16", "close": 4.55, "volume": 49805.0}, {"date": "2018-08-17", "close": 4.55, "volume": 60441.0}, {"date": "2018-08-20", "close": 4.725, "volume": 6720.0}, {"date": "2018-08-21", "close": 4.55, "volume": 4278.0}, {"date": "2018-08-22", "close": 4.55, "volume": 59541.0}, {"date": "2018-08-23", "close": 4.375, "volume": 25281.0}, {"date": "2018-08-24", "close": 4.375, "volume": 3814.0}, {"date": "2018-08-27", "close": 4.375, "volume": 38190.0}, {"date": "2018-08-28", "close": 4.375, "volume": 1802.0}, {"date": "2018-08-29", "close": 4.375, "volume": 14495.0}, {"date": "2018-08-30", "close": 4.375, "volume": 936.0}, {"date": "2018-08-31", "close": 4.375, "volume": 29427.0}, {"date": "2018-09-03", "close": 4.2, "volume": 14781.0}, {"date": "2018-09-04", "close": 4.2, "volume": 3090.0}, {"date": "2018-09-05", "close": 4.375, "volume": 7051.0}, {"date": "2018-09-06", "close": 4.2, "volume": 3134.0}, {"date": "2018-09-07", "close": 4.375, "volume": 8842.0}, {"date": "2018-09-10", "close": 4.375, "volume": 7523.0}, {"date": "2018-09-11", "close": 4.375, "volume": 9566.0}, {"date": "2018-09-12", "close": 4.375, "volume": 6199.0}, {"date": "2018-09-13", "close": 4.2, "volume": 27747.0}, {"date": "2018-09-14", "close": 4.2, "volume": 11776.0}, {"date": "2018-09-17", "close": 4.2, "volume": 1058.0}, {"date": "2018-09-18", "close": 4.375, "volume": 11548.0}, {"date": "2018-09-19", "close": 4.375, "volume": 557.0}, {"date": "2018-09-20", "close": 4.375, "volume": 18658.0}, {"date": "2018-09-21", "close": 4.375, "volume": 621.0}, {"date": "2018-09-24", "close": 4.375, "volume": 7803.0}, {"date": "2018-09-25", "close": 4.375, "volume": 4132.0}, {"date": "2018-09-26", "close": 4.375, "volume": 6202.0}, {"date": "2018-09-27", "close": 4.375, "volume": 58902.0}, {"date": "2018-10-09", "close": 4.25, "volume": 401.0}, {"date": "2018-10-10", "close": 4.3, "volume": 5370.0}, {"date": "2018-10-11", "close": 4.28, "volume": 6037.0}, {"date": "2018-10-12", "close": 4.25, "volume": 6933.0}, {"date": "2018-10-15", "close": 4.2, "volume": 4260.0}, {"date": "2018-10-16", "close": 4.2, "volume": 2653.0}, {"date": "2018-10-17", "close": 4.3, "volume": 9584.0}, {"date": "2018-10-18", "close": 4.27, "volume": 354.0}, {"date": "2018-10-19", "close": 4.18, "volume": 15295.0}, {"date": "2018-10-22", "close": 4.16, "volume": 7829.0}, {"date": "2018-10-23", "close": 4.1, "volume": 13283.0}, {"date": "2018-10-24", "close": 4.0, "volume": 24236.0}, {"date": "2018-10-25", "close": 3.97, "volume": 21055.0}, {"date": "2018-10-26", "close": 3.75, "volume": 26268.0}, {"date": "2018-10-29", "close": 3.71, "volume": 32654.0}, {"date": "2018-10-30", "close": 3.6, "volume": 36171.0}, {"date": "2018-10-31", "close": 3.56, "volume": 3422.0}, {"date": "2018-11-01", "close": 3.52, "volume": 533113.0}, {"date": "2018-11-02", "close": 3.28, "volume": 28825.0}, {"date": "2018-11-05", "close": 3.25, "volume": 10695.0}, {"date": "2018-11-06", "close": 3.25, "volume": 4755.0}, {"date": "2018-11-07", "close": 3.01, "volume": 25898.0}, {"date": "2018-11-08", "close": 2.6, "volume": 182683.0}, {"date": "2018-11-09", "close": 2.73, "volume": 21820.0}, {"date": "2018-11-12", "close": 2.76, "volume": 29830.0}, {"date": "2018-11-13", "close": 2.83, "volume": 18792.0}, {"date": "2018-11-14", "close": 3.06, "volume": 42618.0}, {"date": "2018-11-15", "close": 3.1, "volume": 21600.0}, {"date": "2018-11-16", "close": 3.18, "volume": 23759.0}, {"date": "2018-11-19", "close": 3.1, "volume": 7668.0}, {"date": "2018-11-20", "close": 3.12, "volume": 2303.0}, {"date": "2018-11-21", "close": 3.0, "volume": 11720.0}, {"date": "2018-11-22", "close": 3.11, "volume": 9252.0}, {"date": "2018-11-23", "close": 3.06, "volume": 28377.0}, {"date": "2018-11-26", "close": 3.32, "volume": 43011.0}, {"date": "2018-11-27", "close": 3.39, "volume": 5435.0}, {"date": "2018-11-28", "close": 3.25, "volume": 12469.0}, {"date": "2018-12-04", "close": 3.47, "volume": 22834.0}, {"date": "2018-12-05", "close": 3.35, "volume": 5887.0}, {"date": "2018-12-06", "close": 3.37, "volume": 28562.0}, {"date": "2018-12-07", "close": 3.58, "volume": 15958.0}, {"date": "2018-12-10", "close": 3.4, "volume": 22214.0}, {"date": "2018-12-11", "close": 3.35, "volume": 10072.0}, {"date": "2018-12-12", "close": 3.53, "volume": 5767.0}, {"date": "2018-12-13", "close": 3.6, "volume": 36205.0}, {"date": "2018-12-14", "close": 3.7, "volume": 16378.0}, {"date": "2018-12-17", "close": 3.76, "volume": 9095.0}, {"date": "2018-12-18", "close": 3.73, "volume": 12880.0}, {"date": "2018-12-19", "close": 3.75, "volume": 21843.0}, {"date": "2018-12-20", "close": 3.83, "volume": 19897.0}, {"date": "2018-12-21", "close": 3.85, "volume": 2495.0}, {"date": "2018-12-24", "close": 3.81, "volume": 2734.0}, {"date": "2018-12-27", "close": 3.93, "volume": 3643.0}, {"date": "2018-12-28", "close": 3.92, "volume": 12690.0}, {"date": "2019-01-02", "close": 3.8, "volume": 18984.0}, {"date": "2019-01-03", "close": 3.68, "volume": 8449.0}, {"date": "2019-01-04", "close": 3.6, "volume": 5730.0}, {"date": "2019-01-07", "close": 3.72, "volume": 1000.0}, {"date": "2019-01-08", "close": 3.59, "volume": 6248.0}, {"date": "2019-01-09", "close": 3.55, "volume": 3655.0}, {"date": "2019-01-10", "close": 3.58, "volume": 8194.0}, {"date": "2019-01-11", "close": 3.5, "volume": 7829.0}, {"date": "2019-01-14", "close": 3.3, "volume": 26249.0}, {"date": "2019-01-15", "close": 3.28, "volume": 1374.0}, {"date": "2019-01-16", "close": 3.26, "volume": 115.0}, {"date": "2019-01-17", "close": 3.34, "volume": 619.0}, {"date": "2019-01-18", "close": 3.36, "volume": 10254.0}, {"date": "2019-01-21", "close": 3.4, "volume": 4340.0}, {"date": "2019-01-22", "close": 3.4, "volume": 538.0}, {"date": "2019-01-23", "close": 3.4, "volume": 2814.0}, {"date": "2019-01-24", "close": 3.3, "volume": 1000.0}, {"date": "2019-01-25", "close": 3.4, "volume": 10798.0}, {"date": "2019-01-29", "close": 3.32, "volume": 6435.0}, {"date": "2019-01-30", "close": 3.3, "volume": 1714.0}, {"date": "2019-01-31", "close": 3.3, "volume": 3856.0}, {"date": "2019-02-01", "close": 3.29, "volume": 461.0}, {"date": "2019-02-04", "close": 3.16, "volume": 1313.0}, {"date": "2019-02-05", "close": 3.11, "volume": 6200.0}, {"date": "2019-02-06", "close": 3.1, "volume": 19385.0}, {"date": "2019-02-07", "close": 3.12, "volume": 4126.0}, {"date": "2019-02-08", "close": 3.12, "volume": 8472.0}, {"date": "2019-02-11", "close": 3.13, "volume": 1165.0}, {"date": "2019-02-12", "close": 3.22, "volume": 10092.0}, {"date": "2019-02-13", "close": 3.25, "volume": 3073.0}, {"date": "2019-02-14", "close": 3.22, "volume": 3781.0}, {"date": "2019-02-15", "close": 3.22, "volume": 27720.0}, {"date": "2019-02-18", "close": 3.14, "volume": 24.0}, {"date": "2019-02-19", "close": 3.22, "volume": 24686.0}, {"date": "2019-02-20", "close": 3.23, "volume": 9319.0}, {"date": "2019-02-21", "close": 3.22, "volume": 2700.0}, {"date": "2019-02-22", "close": 3.13, "volume": 15695.0}, {"date": "2019-02-25", "close": 3.2, "volume": 2002.0}, {"date": "2019-02-26", "close": 3.71, "volume": 158697.0}, {"date": "2019-02-27", "close": 4.0, "volume": 136324.0}, {"date": "2019-02-28", "close": 4.18, "volume": 57353.0}, {"date": "2019-03-01", "close": 4.18, "volume": 55831.0}, {"date": "2019-03-04", "close": 4.11, "volume": 87781.0}, {"date": "2019-03-05", "close": 4.17, "volume": 113051.0}, {"date": "2019-03-06", "close": 4.09, "volume": 43920.0}, {"date": "2019-03-07", "close": 4.1, "volume": 47191.0}, {"date": "2019-03-08", "close": 4.05, "volume": 48900.0}, {"date": "2019-03-11", "close": 3.96, "volume": 21033.0}, {"date": "2019-03-12", "close": 3.86, "volume": 10772.0}, {"date": "2019-03-13", "close": 3.81, "volume": 6822.0}, {"date": "2019-03-14", "close": 3.86, "volume": 1746.0}, {"date": "2019-03-15", "close": 3.72, "volume": 3659.0}, {"date": "2019-03-18", "close": 3.8, "volume": 10050.0}, {"date": "2019-03-19", "close": 3.82, "volume": 17375.0}, {"date": "2019-03-20", "close": 3.66, "volume": 9434.0}, {"date": "2019-03-21", "close": 3.53, "volume": 18870.0}, {"date": "2019-03-22", "close": 3.52, "volume": 3795.0}, {"date": "2019-03-25", "close": 3.52, "volume": 10947.0}, {"date": "2019-03-26", "close": 3.45, "volume": 7652.0}, {"date": "2019-03-27", "close": 3.49, "volume": 3248.0}, {"date": "2019-03-28", "close": 3.41, "volume": 24888.0}, {"date": "2019-03-29", "close": 3.43, "volume": 1444.0}, {"date": "2019-04-01", "close": 3.5, "volume": 15096.0}, {"date": "2019-04-02", "close": 3.56, "volume": 14591.0}, {"date": "2019-04-03", "close": 3.71, "volume": 9430.0}, {"date": "2019-04-04", "close": 3.7, "volume": 6638.0}, {"date": "2019-04-05", "close": 3.57, "volume": 7014.0}, {"date": "2019-04-08", "close": 3.57, "volume": 20672.0}, {"date": "2019-04-09", "close": 3.61, "volume": 2451.0}, {"date": "2019-04-10", "close": 3.6, "volume": 715.0}, {"date": "2019-04-11", "close": 3.59, "volume": 2110.0}, {"date": "2019-04-12", "close": 3.6, "volume": 4293.0}, {"date": "2019-04-15", "close": 3.54, "volume": 9987.0}, {"date": "2019-04-16", "close": 3.54, "volume": 19.0}, {"date": "2019-04-17", "close": 3.65, "volume": 10667.0}, {"date": "2019-04-18", "close": 3.48, "volume": 41359.0}, {"date": "2019-04-23", "close": 3.45, "volume": 29243.0}, {"date": "2019-04-24", "close": 3.45, "volume": 1295.0}, {"date": "2019-04-26", "close": 3.46, "volume": 419.0}, {"date": "2019-04-29", "close": 3.48, "volume": 53.0}, {"date": "2019-04-30", "close": 3.45, "volume": 10382.0}, {"date": "2019-05-01", "close": 3.56, "volume": 3638.0}, {"date": "2019-05-02", "close": 3.56, "volume": 2289.0}, {"date": "2019-05-03", "close": 3.46, "volume": 7846.0}, {"date": "2019-05-06", "close": 3.45, "volume": 11705.0}, {"date": "2019-05-07", "close": 3.43, "volume": 3626.0}, {"date": "2019-05-08", "close": 3.42, "volume": 5818.0}, {"date": "2019-05-09", "close": 3.43, "volume": 5907.0}, {"date": "2019-05-10", "close": 3.4, "volume": 6156.0}, {"date": "2019-05-13", "close": 3.34, "volume": 7933.0}, {"date": "2019-05-14", "close": 3.33, "volume": 4648.0}, {"date": "2019-05-15", "close": 3.28, "volume": 13452.0}, {"date": "2019-05-16", "close": 3.32, "volume": 6320.0}, {"date": "2019-05-17", "close": 3.3, "volume": 5216.0}, {"date": "2019-05-20", "close": 3.47, "volume": 43359.0}, {"date": "2019-05-21", "close": 3.43, "volume": 2019.0}, {"date": "2019-05-22", "close": 3.46, "volume": 12780.0}, {"date": "2019-05-23", "close": 3.41, "volume": 1726.0}, {"date": "2019-05-24", "close": 3.36, "volume": 16466.0}, {"date": "2019-05-27", "close": 3.35, "volume": 3468.0}, {"date": "2019-05-28", "close": 3.36, "volume": 1395.0}, {"date": "2019-05-29", "close": 3.33, "volume": 2859.0}, {"date": "2019-05-30", "close": 3.3, "volume": 8033.0}, {"date": "2019-05-31", "close": 3.23, "volume": 18727.0}, {"date": "2019-06-03", "close": 3.25, "volume": 38204.0}, {"date": "2019-06-04", "close": 3.22, "volume": 5217.0}, {"date": "2019-06-05", "close": 3.2, "volume": 5835.0}, {"date": "2019-06-06", "close": 3.22, "volume": 1837.0}, {"date": "2019-06-07", "close": 3.2, "volume": 11036.0}, {"date": "2019-06-11", "close": 3.15, "volume": 9767.0}, {"date": "2019-06-12", "close": 3.19, "volume": 13132.0}, {"date": "2019-06-13", "close": 3.17, "volume": 8165.0}, {"date": "2019-06-14", "close": 3.18, "volume": 58.0}, {"date": "2019-06-17", "close": 3.17, "volume": 9600.0}, {"date": "2019-06-18", "close": 3.17, "volume": 29807.0}, {"date": "2019-06-19", "close": 3.18, "volume": 8052.0}, {"date": "2019-06-20", "close": 3.12, "volume": 16898.0}, {"date": "2019-06-21", "close": 3.17, "volume": 14433.0}, {"date": "2019-06-24", "close": 3.16, "volume": 8382.0}, {"date": "2019-06-25", "close": 3.15, "volume": 9012.0}, {"date": "2019-06-26", "close": 3.14, "volume": 55581.0}, {"date": "2019-06-27", "close": 3.16, "volume": 10101.0}, {"date": "2019-06-28", "close": 3.12, "volume": 36140.0}, {"date": "2019-07-01", "close": 3.15, "volume": 16012.0}, {"date": "2019-07-02", "close": 3.15, "volume": 3145.0}, {"date": "2019-07-03", "close": 3.13, "volume": 15707.0}, {"date": "2019-07-04", "close": 3.14, "volume": 7076.0}, {"date": "2019-07-05", "close": 3.14, "volume": 1815.0}, {"date": "2019-07-08", "close": 3.17, "volume": 6790.0}, {"date": "2019-07-09", "close": 3.16, "volume": 3293.0}, {"date": "2019-07-10", "close": 3.14, "volume": 15150.0}, {"date": "2019-07-11", "close": 3.21, "volume": 29539.0}, {"date": "2019-07-12", "close": 3.21, "volume": 23931.0}, {"date": "2019-07-15", "close": 3.23, "volume": 28062.0}, {"date": "2019-07-16", "close": 3.23, "volume": 7291.0}, {"date": "2019-07-17", "close": 3.33, "volume": 15572.0}, {"date": "2019-07-18", "close": 3.3, "volume": 7933.0}, {"date": "2019-07-19", "close": 3.36, "volume": 7998.0}, {"date": "2019-07-22", "close": 3.4, "volume": 11385.0}, {"date": "2019-07-24", "close": 3.41, "volume": 17211.0}, {"date": "2019-07-25", "close": 3.4, "volume": 9985.0}, {"date": "2019-07-26", "close": 3.42, "volume": 9404.0}, {"date": "2019-07-29", "close": 3.42, "volume": 35135.0}, {"date": "2019-07-30", "close": 3.44, "volume": 4098.0}, {"date": "2019-07-31", "close": 3.4, "volume": 95401.0}, {"date": "2019-08-01", "close": 3.44, "volume": 13553.0}, {"date": "2019-08-02", "close": 3.39, "volume": 5743.0}, {"date": "2019-08-05", "close": 3.34, "volume": 15341.0}, {"date": "2019-08-06", "close": 3.3, "volume": 14615.0}, {"date": "2019-08-07", "close": 3.3, "volume": 12482.0}, {"date": "2019-08-08", "close": 3.3, "volume": 8664.0}, {"date": "2019-08-09", "close": 3.45, "volume": 3519.0}, {"date": "2019-08-13", "close": 3.38, "volume": 8009.0}, {"date": "2019-08-14", "close": 3.38, "volume": 1307.0}, {"date": "2019-08-15", "close": 3.23, "volume": 13788.0}, {"date": "2019-08-16", "close": 3.23, "volume": 2402.0}, {"date": "2019-08-19", "close": 3.44, "volume": 33478.0}, {"date": "2019-08-20", "close": 3.38, "volume": 17056.0}, {"date": "2019-08-21", "close": 3.37, "volume": 12085.0}, {"date": "2019-08-22", "close": 2.98, "volume": 115662.0}, {"date": "2019-08-23", "close": 2.99, "volume": 11174.0}, {"date": "2019-08-26", "close": 3.01, "volume": 25565.0}, {"date": "2019-08-27", "close": 2.99, "volume": 3932.0}, {"date": "2019-08-28", "close": 3.07, "volume": 6754.0}, {"date": "2019-08-29", "close": 3.0, "volume": 17750.0}, {"date": "2019-08-30", "close": 3.0, "volume": 10900.0}, {"date": "2019-09-02", "close": 2.9, "volume": 33163.0}, {"date": "2019-09-03", "close": 2.91, "volume": 13061.0}, {"date": "2019-09-04", "close": 2.95, "volume": 9188.0}, {"date": "2019-09-05", "close": 2.98, "volume": 6848.0}, {"date": "2019-09-06", "close": 2.91, "volume": 14927.0}, {"date": "2019-09-09", "close": 2.98, "volume": 680.0}, {"date": "2019-09-10", "close": 2.91, "volume": 8989.0}, {"date": "2019-09-11", "close": 2.98, "volume": 1562.0}, {"date": "2019-09-12", "close": 2.95, "volume": 10444.0}, {"date": "2019-09-13", "close": 2.98, "volume": 1178.0}, {"date": "2019-09-16", "close": 2.96, "volume": 5572.0}, {"date": "2019-09-17", "close": 3.02, "volume": 43996.0}, {"date": "2019-09-18", "close": 3.01, "volume": 10042.0}, {"date": "2019-09-19", "close": 3.02, "volume": 1519.0}, {"date": "2019-09-20", "close": 3.02, "volume": 6081.0}, {"date": "2019-09-23", "close": 3.01, "volume": 14025.0}, {"date": "2019-09-24", "close": 3.03, "volume": 3132.0}, {"date": "2019-09-25", "close": 3.01, "volume": 10577.0}, {"date": "2019-09-26", "close": 3.01, "volume": 2894.0}, {"date": "2019-09-27", "close": 3.01, "volume": 10286.0}, {"date": "2019-09-30", "close": 3.08, "volume": 24156.0}, {"date": "2019-10-01", "close": 3.08, "volume": 17113.0}, {"date": "2019-10-02", "close": 3.06, "volume": 16320.0}, {"date": "2019-10-03", "close": 3.06, "volume": 11977.0}, {"date": "2019-10-04", "close": 3.06, "volume": 8061.0}, {"date": "2019-10-07", "close": 3.15, "volume": 4079.0}, {"date": "2019-10-08", "close": 3.1, "volume": 10935.0}, {"date": "2019-10-09", "close": 3.01, "volume": 109410.0}, {"date": "2019-10-10", "close": 3.06, "volume": 9298.0}, {"date": "2019-10-11", "close": 3.04, "volume": 12718.0}, {"date": "2019-10-14", "close": 3.04, "volume": 4290.0}, {"date": "2019-10-15", "close": 3.05, "volume": 3805.0}, {"date": "2019-10-16", "close": 3.02, "volume": 3853.0}, {"date": "2019-10-17", "close": 3.04, "volume": 11949.0}, {"date": "2019-10-18", "close": 2.99, "volume": 27071.0}, {"date": "2019-10-21", "close": 3.02, "volume": 13724.0}, {"date": "2019-10-22", "close": 3.02, "volume": 5974.0}, {"date": "2019-10-23", "close": 3.0, "volume": 7396.0}, {"date": "2019-10-24", "close": 3.0, "volume": 322.0}, {"date": "2019-10-25", "close": 3.0, "volume": 4345.0}, {"date": "2019-10-28", "close": 3.0, "volume": 18197.0}, {"date": "2019-10-29", "close": 3.02, "volume": 2020.0}, {"date": "2019-10-30", "close": 3.01, "volume": 16353.0}, {"date": "2019-10-31", "close": 3.01, "volume": 32813.0}, {"date": "2019-11-01", "close": 3.0, "volume": 13842.0}, {"date": "2019-11-04", "close": 3.02, "volume": 9295.0}, {"date": "2019-11-05", "close": 3.02, "volume": 4875.0}, {"date": "2019-11-06", "close": 3.02, "volume": 15742.0}, {"date": "2019-11-07", "close": 3.01, "volume": 8594.0}, {"date": "2019-11-08", "close": 3.03, "volume": 15213.0}, {"date": "2019-11-11", "close": 3.0, "volume": 25416.0}, {"date": "2019-11-12", "close": 3.01, "volume": 23698.0}, {"date": "2019-11-13", "close": 2.97, "volume": 30788.0}, {"date": "2019-11-14", "close": 2.97, "volume": 14223.0}, {"date": "2019-11-15", "close": 2.97, "volume": 22110.0}, {"date": "2019-11-18", "close": 2.97, "volume": 32878.0}, {"date": "2019-11-19", "close": 2.96, "volume": 16763.0}, {"date": "2019-11-20", "close": 2.95, "volume": 26303.0}, {"date": "2019-11-21", "close": 2.93, "volume": 16278.0}, {"date": "2019-11-22", "close": 2.93, "volume": 17460.0}, {"date": "2019-11-25", "close": 2.94, "volume": 8697.0}, {"date": "2019-11-26", "close": 2.96, "volume": 32912.0}, {"date": "2019-11-27", "close": 2.99, "volume": 61468.0}, {"date": "2019-11-28", "close": 3.0, "volume": 24892.0}, {"date": "2019-11-29", "close": 2.94, "volume": 18471.0}, {"date": "2019-12-02", "close": 2.94, "volume": 17732.0}, {"date": "2019-12-03", "close": 2.94, "volume": 4934.0}, {"date": "2019-12-04", "close": 2.94, "volume": 14121.0}, {"date": "2019-12-05", "close": 2.93, "volume": 6753.0}, {"date": "2019-12-06", "close": 2.93, "volume": 5380.0}, {"date": "2019-12-09", "close": 2.93, "volume": 4965.0}, {"date": "2019-12-10", "close": 2.93, "volume": 5238.0}, {"date": "2019-12-11", "close": 2.93, "volume": 9915.0}, {"date": "2019-12-12", "close": 2.92, "volume": 28047.0}, {"date": "2019-12-16", "close": 2.93, "volume": 8320.0}, {"date": "2019-12-17", "close": 2.93, "volume": 1278.0}, {"date": "2019-12-18", "close": 2.94, "volume": 4045.0}, {"date": "2019-12-19", "close": 2.92, "volume": 30001.0}, {"date": "2019-12-20", "close": 2.92, "volume": 19039.0}, {"date": "2019-12-23", "close": 2.92, "volume": 5227.0}, {"date": "2019-12-24", "close": 2.94, "volume": 411.0}, {"date": "2019-12-27", "close": 2.92, "volume": 2919.0}, {"date": "2019-12-30", "close": 2.91, "volume": 14844.0}, {"date": "2019-12-31", "close": 2.9, "volume": 3811.0}, {"date": "2020-01-02", "close": 2.89, "volume": 26775.0}, {"date": "2020-01-03", "close": 2.92, "volume": 24160.0}, {"date": "2020-01-06", "close": 2.92, "volume": 6859.0}, {"date": "2020-01-07", "close": 2.85, "volume": 31051.0}, {"date": "2020-01-08", "close": 2.65, "volume": 36274.0}, {"date": "2020-01-09", "close": 2.86, "volume": 45395.0}, {"date": "2020-01-13", "close": 2.9, "volume": 16588.0}, {"date": "2020-01-14", "close": 2.84, "volume": 41304.0}, {"date": "2020-01-15", "close": 2.87, "volume": 13139.0}, {"date": "2020-01-16", "close": 2.88, "volume": 15130.0}, {"date": "2020-01-17", "close": 2.85, "volume": 45472.0}, {"date": "2020-01-20", "close": 2.84, "volume": 10561.0}, {"date": "2020-01-21", "close": 2.87, "volume": 15299.0}, {"date": "2020-01-22", "close": 2.9, "volume": 10427.0}, {"date": "2020-01-23", "close": 2.87, "volume": 16096.0}, {"date": "2020-01-24", "close": 2.9, "volume": 2405.0}, {"date": "2020-01-28", "close": 2.87, "volume": 16611.0}, {"date": "2020-01-29", "close": 2.88, "volume": 30261.0}, {"date": "2020-01-30", "close": 2.89, "volume": 35144.0}, {"date": "2020-01-31", "close": 2.87, "volume": 21545.0}, {"date": "2020-02-03", "close": 2.86, "volume": 16085.0}, {"date": "2020-02-04", "close": 2.85, "volume": 5764.0}, {"date": "2020-02-05", "close": 2.85, "volume": 11984.0}, {"date": "2020-02-06", "close": 2.87, "volume": 25336.0}, {"date": "2020-02-07", "close": 2.86, "volume": 4404.0}, {"date": "2020-02-10", "close": 2.89, "volume": 4070.0}, {"date": "2020-02-11", "close": 2.89, "volume": 12534.0}, {"date": "2020-02-12", "close": 2.87, "volume": 2470.0}, {"date": "2020-02-13", "close": 2.86, "volume": 14843.0}, {"date": "2020-02-14", "close": 2.87, "volume": 7263.0}, {"date": "2020-02-17", "close": 2.87, "volume": 4328.0}, {"date": "2020-02-18", "close": 2.9, "volume": 3540.0}, {"date": "2020-02-19", "close": 2.87, "volume": 18170.0}, {"date": "2020-02-20", "close": 2.87, "volume": 29205.0}, {"date": "2020-02-21", "close": 2.87, "volume": 15407.0}, {"date": "2020-02-24", "close": 2.69, "volume": 65678.0}, {"date": "2020-02-25", "close": 2.85, "volume": 9219.0}, {"date": "2020-02-26", "close": 2.7, "volume": 20372.0}, {"date": "2020-02-27", "close": 2.76, "volume": 7060.0}, {"date": "2020-02-28", "close": 2.8, "volume": 17393.0}, {"date": "2020-03-02", "close": 2.9, "volume": 54705.0}, {"date": "2020-03-03", "close": 2.89, "volume": 39616.0}, {"date": "2020-03-04", "close": 2.88, "volume": 68790.0}, {"date": "2020-03-05", "close": 2.88, "volume": 64507.0}, {"date": "2020-03-06", "close": 2.8, "volume": 25831.0}, {"date": "2020-03-09", "close": 2.7, "volume": 153156.0}, {"date": "2020-03-10", "close": 2.46, "volume": 84511.0}, {"date": "2020-03-11", "close": 2.57, "volume": 99688.0}, {"date": "2020-03-12", "close": 2.48, "volume": 126054.0}, {"date": "2020-03-13", "close": 2.05, "volume": 86574.0}, {"date": "2020-03-16", "close": 2.06, "volume": 9507.0}, {"date": "2020-03-17", "close": 2.18, "volume": 10298.0}, {"date": "2020-03-18", "close": 2.02, "volume": 20622.0}, {"date": "2020-03-19", "close": 2.13, "volume": 22502.0}, {"date": "2020-03-20", "close": 2.03, "volume": 44258.0}, {"date": "2020-03-23", "close": 2.09, "volume": 18947.0}, {"date": "2020-03-24", "close": 2.1, "volume": 16858.0}, {"date": "2020-03-25", "close": 2.09, "volume": 63730.0}, {"date": "2020-03-26", "close": 2.1, "volume": 42260.0}, {"date": "2020-03-27", "close": 2.07, "volume": 83190.0}, {"date": "2020-03-30", "close": 2.07, "volume": 54265.0}, {"date": "2020-03-31", "close": 2.15, "volume": 99605.0}, {"date": "2020-04-01", "close": 2.1, "volume": 87796.0}, {"date": "2020-04-02", "close": 2.08, "volume": 80427.0}, {"date": "2020-04-03", "close": 2.13, "volume": 138326.0}, {"date": "2020-04-06", "close": 2.1, "volume": 105261.0}, {"date": "2020-04-07", "close": 2.135, "volume": 27507.0}, {"date": "2020-04-08", "close": 2.11, "volume": 38668.0}, {"date": "2020-04-09", "close": 2.1, "volume": 65665.0}, {"date": "2020-04-14", "close": 2.125, "volume": 65659.0}, {"date": "2020-04-15", "close": 2.12, "volume": 32153.0}, {"date": "2020-04-16", "close": 2.15, "volume": 45934.0}, {"date": "2020-04-17", "close": 2.14, "volume": 32126.0}, {"date": "2020-04-20", "close": 2.11, "volume": 18307.0}, {"date": "2020-04-21", "close": 2.09, "volume": 31605.0}, {"date": "2020-04-22", "close": 2.07, "volume": 22371.0}, {"date": "2020-04-23", "close": 2.13, "volume": 17691.0}, {"date": "2020-04-24", "close": 2.11, "volume": 15077.0}, {"date": "2020-04-27", "close": 2.11, "volume": 54420.0}, {"date": "2020-04-28", "close": 2.1, "volume": 23238.0}, {"date": "2020-04-29", "close": 2.12, "volume": 43845.0}, {"date": "2020-04-30", "close": 2.14, "volume": 34488.0}, {"date": "2020-05-01", "close": 2.16, "volume": 35184.0}, {"date": "2020-05-04", "close": 2.15, "volume": 38256.0}, {"date": "2020-05-05", "close": 2.2, "volume": 27226.0}, {"date": "2020-05-06", "close": 2.26, "volume": 67268.0}, {"date": "2020-05-07", "close": 2.38, "volume": 28704.0}, {"date": "2020-05-08", "close": 2.465, "volume": 53226.0}, {"date": "2020-05-11", "close": 2.4, "volume": 48695.0}, {"date": "2020-05-12", "close": 2.42, "volume": 18115.0}, {"date": "2020-05-13", "close": 2.4, "volume": 3279.0}, {"date": "2020-05-14", "close": 2.27, "volume": 196814.0}, {"date": "2020-05-15", "close": 2.18, "volume": 79594.0}, {"date": "2020-05-18", "close": 2.19, "volume": 42348.0}, {"date": "2020-05-19", "close": 2.16, "volume": 29877.0}, {"date": "2020-05-20", "close": 2.25, "volume": 51400.0}, {"date": "2020-05-21", "close": 2.19, "volume": 74723.0}, {"date": "2020-05-22", "close": 2.15, "volume": 87780.0}, {"date": "2020-05-25", "close": 2.19, "volume": 18776.0}, {"date": "2020-05-26", "close": 2.14, "volume": 134886.0}, {"date": "2020-05-27", "close": 2.18, "volume": 39349.0}, {"date": "2020-05-28", "close": 2.17, "volume": 81062.0}, {"date": "2020-05-29", "close": 2.13, "volume": 51862.0}, {"date": "2020-06-01", "close": 2.17, "volume": 73215.0}, {"date": "2020-06-02", "close": 2.15, "volume": 114935.0}, {"date": "2020-06-03", "close": 2.15, "volume": 59819.0}, {"date": "2020-06-04", "close": 2.16, "volume": 96444.0}, {"date": "2020-06-05", "close": 2.18, "volume": 62140.0}, {"date": "2020-06-09", "close": 2.3, "volume": 110342.0}, {"date": "2020-06-10", "close": 2.35, "volume": 71158.0}, {"date": "2020-06-11", "close": 2.24, "volume": 61832.0}, {"date": "2020-06-12", "close": 2.19, "volume": 55859.0}, {"date": "2020-06-15", "close": 2.16, "volume": 49117.0}, {"date": "2020-06-16", "close": 2.16, "volume": 38678.0}, {"date": "2020-06-17", "close": 2.16, "volume": 4630.0}, {"date": "2020-06-18", "close": 2.15, "volume": 31381.0}, {"date": "2020-06-19", "close": 2.15, "volume": 24085.0}, {"date": "2020-06-22", "close": 2.12, "volume": 84520.0}, {"date": "2020-06-23", "close": 2.08, "volume": 115600.0}, {"date": "2020-06-24", "close": 2.05, "volume": 82433.0}, {"date": "2020-06-25", "close": 2.06, "volume": 29466.0}, {"date": "2020-06-26", "close": 2.08, "volume": 76705.0}, {"date": "2020-06-29", "close": 2.02, "volume": 41137.0}, {"date": "2020-06-30", "close": 2.03, "volume": 66755.0}, {"date": "2020-07-01", "close": 2.03, "volume": 48136.0}, {"date": "2020-07-02", "close": 2.03, "volume": 38249.0}, {"date": "2020-07-03", "close": 2.06, "volume": 20690.0}, {"date": "2020-07-06", "close": 2.06, "volume": 18829.0}, {"date": "2020-07-07", "close": 2.08, "volume": 19181.0}, {"date": "2020-07-08", "close": 2.05, "volume": 21722.0}, {"date": "2020-07-09", "close": 2.12, "volume": 24060.0}, {"date": "2020-07-10", "close": 2.06, "volume": 21714.0}, {"date": "2020-07-13", "close": 2.09, "volume": 29001.0}, {"date": "2020-07-14", "close": 2.07, "volume": 16938.0}, {"date": "2020-07-15", "close": 2.06, "volume": 28487.0}, {"date": "2020-07-16", "close": 2.09, "volume": 52448.0}, {"date": "2020-07-17", "close": 2.05, "volume": 26465.0}, {"date": "2020-07-20", "close": 2.05, "volume": 7815.0}, {"date": "2020-07-21", "close": 2.07, "volume": 5741.0}, {"date": "2020-07-22", "close": 2.06, "volume": 13350.0}, {"date": "2020-07-23", "close": 2.07, "volume": 52530.0}, {"date": "2020-07-24", "close": 2.05, "volume": 79378.0}, {"date": "2020-07-27", "close": 2.08, "volume": 18237.0}, {"date": "2020-07-28", "close": 2.06, "volume": 20738.0}, {"date": "2020-07-29", "close": 2.09, "volume": 1811.0}, {"date": "2020-07-30", "close": 2.05, "volume": 27066.0}, {"date": "2020-07-31", "close": 2.06, "volume": 16246.0}, {"date": "2020-08-03", "close": 2.05, "volume": 22106.0}, {"date": "2020-08-04", "close": 2.05, "volume": 26549.0}, {"date": "2020-08-05", "close": 2.04, "volume": 14696.0}, {"date": "2020-08-06", "close": 2.05, "volume": 16630.0}, {"date": "2020-08-07", "close": 2.06, "volume": 49494.0}, {"date": "2020-08-10", "close": 2.04, "volume": 7287.0}, {"date": "2020-08-11", "close": 2.04, "volume": 8365.0}, {"date": "2020-08-12", "close": 2.03, "volume": 17482.0}, {"date": "2020-08-13", "close": 2.04, "volume": 29403.0}, {"date": "2020-08-14", "close": 2.03, "volume": 27154.0}, {"date": "2020-08-17", "close": 2.07, "volume": 21028.0}, {"date": "2020-08-18", "close": 2.05, "volume": 20908.0}, {"date": "2020-08-19", "close": 2.05, "volume": 48426.0}, {"date": "2020-08-20", "close": 1.99, "volume": 107004.0}, {"date": "2020-08-21", "close": 2.0, "volume": 49921.0}, {"date": "2020-08-24", "close": 2.01, "volume": 22216.0}, {"date": "2020-08-25", "close": 2.03, "volume": 6112.0}, {"date": "2020-08-26", "close": 2.02, "volume": 29232.0}, {"date": "2020-08-27", "close": 1.98, "volume": 48453.0}, {"date": "2020-08-28", "close": 1.99, "volume": 17678.0}, {"date": "2020-08-31", "close": 2.01, "volume": 39530.0}, {"date": "2020-09-01", "close": 2.0, "volume": 12829.0}, {"date": "2020-09-02", "close": 1.985, "volume": 31569.0}, {"date": "2020-09-03", "close": 2.05, "volume": 95183.0}, {"date": "2020-09-04", "close": 2.0, "volume": 8306.0}, {"date": "2020-09-07", "close": 2.02, "volume": 29942.0}, {"date": "2020-09-08", "close": 2.03, "volume": 2132.0}, {"date": "2020-09-09", "close": 1.995, "volume": 9586.0}, {"date": "2020-09-10", "close": 2.0, "volume": 10582.0}, {"date": "2020-09-11", "close": 1.98, "volume": 14602.0}, {"date": "2020-09-14", "close": 1.975, "volume": 23081.0}, {"date": "2020-09-15", "close": 2.0, "volume": 10616.0}, {"date": "2020-09-16", "close": 2.0, "volume": 17973.0}, {"date": "2020-09-17", "close": 1.98, "volume": 23985.0}, {"date": "2020-09-18", "close": 1.98, "volume": 109068.0}, {"date": "2020-09-21", "close": 1.98, "volume": 3043.0}, {"date": "2020-09-22", "close": 1.98, "volume": 21274.0}, {"date": "2020-09-23", "close": 1.97, "volume": 62876.0}, {"date": "2020-09-24", "close": 1.98, "volume": 29289.0}, {"date": "2020-09-25", "close": 2.0, "volume": 11015.0}, {"date": "2020-09-28", "close": 2.06, "volume": 29934.0}, {"date": "2020-09-29", "close": 2.02, "volume": 10906.0}, {"date": "2020-09-30", "close": 1.985, "volume": 24920.0}, {"date": "2020-10-01", "close": 1.98, "volume": 18108.0}, {"date": "2020-10-02", "close": 2.01, "volume": 18027.0}, {"date": "2020-10-05", "close": 2.01, "volume": 4738.0}, {"date": "2020-10-06", "close": 2.01, "volume": 4384.0}, {"date": "2020-10-07", "close": 2.0, "volume": 10607.0}, {"date": "2020-10-08", "close": 1.97, "volume": 51431.0}, {"date": "2020-10-09", "close": 1.98, "volume": 63540.0}, {"date": "2020-10-12", "close": 1.98, "volume": 11788.0}, {"date": "2020-10-13", "close": 1.955, "volume": 42453.0}, {"date": "2020-10-14", "close": 1.95, "volume": 34161.0}, {"date": "2020-10-15", "close": 1.95, "volume": 43456.0}, {"date": "2020-10-16", "close": 1.915, "volume": 36458.0}, {"date": "2020-10-19", "close": 1.89, "volume": 46144.0}, {"date": "2020-10-20", "close": 1.905, "volume": 5565.0}, {"date": "2020-10-21", "close": 1.92, "volume": 504462.0}, {"date": "2020-10-22", "close": 1.99, "volume": 31942.0}, {"date": "2020-10-23", "close": 1.985, "volume": 21704.0}, {"date": "2020-10-26", "close": 2.0, "volume": 47537.0}, {"date": "2020-10-27", "close": 1.98, "volume": 4010.0}, {"date": "2020-10-28", "close": 1.95, "volume": 25045.0}, {"date": "2020-10-29", "close": 1.975, "volume": 4701.0}, {"date": "2020-10-30", "close": 1.96, "volume": 7205.0}, {"date": "2020-11-02", "close": 1.93, "volume": 7405.0}, {"date": "2020-11-03", "close": 1.9, "volume": 5293.0}, {"date": "2020-11-04", "close": 1.945, "volume": 9483.0}, {"date": "2020-11-05", "close": 1.98, "volume": 19466.0}, {"date": "2020-11-06", "close": 1.915, "volume": 42073.0}, {"date": "2020-11-09", "close": 1.915, "volume": 2102.0}, {"date": "2020-11-10", "close": 1.94, "volume": 64990.0}, {"date": "2020-11-11", "close": 1.98, "volume": 31346.0}, {"date": "2020-11-12", "close": 1.975, "volume": 20478.0}, {"date": "2020-11-13", "close": 1.98, "volume": 54520.0}, {"date": "2020-11-16", "close": 1.99, "volume": 1205.0}, {"date": "2020-11-17", "close": 1.945, "volume": 109698.0}, {"date": "2020-11-18", "close": 1.97, "volume": 17187.0}, {"date": "2020-11-19", "close": 1.97, "volume": 2331.0}, {"date": "2020-11-20", "close": 1.98, "volume": 18029.0}, {"date": "2020-11-23", "close": 2.0, "volume": 54874.0}, {"date": "2020-11-24", "close": 2.02, "volume": 22472.0}, {"date": "2020-11-25", "close": 2.1, "volume": 116958.0}, {"date": "2020-11-26", "close": 2.2, "volume": 118908.0}, {"date": "2020-11-27", "close": 2.15, "volume": 37947.0}, {"date": "2020-11-30", "close": 2.15, "volume": 56981.0}, {"date": "2020-12-01", "close": 2.12, "volume": 38484.0}, {"date": "2020-12-02", "close": 2.09, "volume": 14985.0}, {"date": "2020-12-03", "close": 2.18, "volume": 85622.0}, {"date": "2020-12-04", "close": 2.3, "volume": 110661.0}, {"date": "2020-12-07", "close": 2.48, "volume": 177355.0}, {"date": "2020-12-08", "close": 2.49, "volume": 107054.0}, {"date": "2020-12-09", "close": 2.54, "volume": 59155.0}, {"date": "2020-12-10", "close": 2.35, "volume": 191911.0}, {"date": "2020-12-11", "close": 2.56, "volume": 58295.0}, {"date": "2020-12-14", "close": 2.49, "volume": 35138.0}, {"date": "2020-12-15", "close": 2.28, "volume": 146159.0}, {"date": "2020-12-16", "close": 2.25, "volume": 118693.0}, {"date": "2020-12-17", "close": 2.28, "volume": 37888.0}, {"date": "2020-12-18", "close": 2.36, "volume": 57337.0}, {"date": "2020-12-21", "close": 2.47, "volume": 90907.0}, {"date": "2020-12-22", "close": 2.36, "volume": 52475.0}, {"date": "2020-12-23", "close": 2.4, "volume": 56073.0}, {"date": "2020-12-24", "close": 2.43, "volume": 28876.0}, {"date": "2020-12-29", "close": 2.49, "volume": 48355.0}, {"date": "2020-12-30", "close": 2.52, "volume": 87280.0}, {"date": "2020-12-31", "close": 2.42, "volume": 28037.0}, {"date": "2021-01-04", "close": 2.51, "volume": 37785.0}, {"date": "2021-01-05", "close": 2.44, "volume": 70690.0}, {"date": "2021-01-06", "close": 2.49, "volume": 68286.0}, {"date": "2021-01-07", "close": 2.46, "volume": 42391.0}, {"date": "2021-01-08", "close": 2.49, "volume": 38609.0}, {"date": "2021-01-11", "close": 2.55, "volume": 102804.0}, {"date": "2021-01-12", "close": 2.49, "volume": 12187.0}, {"date": "2021-01-13", "close": 2.55, "volume": 19673.0}, {"date": "2021-01-14", "close": 2.56, "volume": 43486.0}, {"date": "2021-01-15", "close": 2.55, "volume": 19078.0}, {"date": "2021-01-18", "close": 2.36, "volume": 110247.0}, {"date": "2021-01-19", "close": 2.37, "volume": 50527.0}, {"date": "2021-01-20", "close": 2.48, "volume": 49753.0}, {"date": "2021-01-21", "close": 2.47, "volume": 37223.0}, {"date": "2021-01-22", "close": 2.4, "volume": 51728.0}, {"date": "2021-01-25", "close": 2.39, "volume": 24346.0}, {"date": "2021-01-27", "close": 2.38, "volume": 35478.0}, {"date": "2021-01-28", "close": 2.5, "volume": 44121.0}, {"date": "2021-01-29", "close": 2.44, "volume": 151473.0}, {"date": "2021-02-01", "close": 2.4, "volume": 50340.0}, {"date": "2021-02-02", "close": 2.32, "volume": 48158.0}, {"date": "2021-02-03", "close": 2.39, "volume": 55529.0}, {"date": "2021-02-04", "close": 2.52, "volume": 108701.0}, {"date": "2021-02-05", "close": 2.48, "volume": 36711.0}, {"date": "2021-02-08", "close": 2.4, "volume": 34671.0}, {"date": "2021-02-09", "close": 2.46, "volume": 107411.0}, {"date": "2021-02-10", "close": 2.46, "volume": 21636.0}, {"date": "2021-02-11", "close": 2.43, "volume": 9345.0}, {"date": "2021-02-12", "close": 2.45, "volume": 45577.0}, {"date": "2021-02-15", "close": 2.45, "volume": 17610.0}, {"date": "2021-02-16", "close": 2.44, "volume": 54781.0}, {"date": "2021-02-17", "close": 2.45, "volume": 11605.0}, {"date": "2021-02-18", "close": 2.43, "volume": 31379.0}, {"date": "2021-02-19", "close": 2.43, "volume": 59067.0}, {"date": "2021-02-22", "close": 2.45, "volume": 64079.0}, {"date": "2021-02-23", "close": 2.5, "volume": 36871.0}, {"date": "2021-02-24", "close": 2.52, "volume": 67699.0}, {"date": "2021-02-25", "close": 2.57, "volume": 30399.0}, {"date": "2021-02-26", "close": 2.58, "volume": 113988.0}, {"date": "2021-03-01", "close": 2.4, "volume": 102290.0}, {"date": "2021-03-02", "close": 2.34, "volume": 64626.0}, {"date": "2021-03-03", "close": 2.37, "volume": 27002.0}, {"date": "2021-03-04", "close": 2.42, "volume": 20227.0}, {"date": "2021-03-05", "close": 2.38, "volume": 25727.0}, {"date": "2021-03-08", "close": 2.45, "volume": 23596.0}, {"date": "2021-03-09", "close": 2.38, "volume": 28462.0}, {"date": "2021-03-10", "close": 2.37, "volume": 24654.0}, {"date": "2021-03-11", "close": 2.33, "volume": 26171.0}, {"date": "2021-03-12", "close": 2.34, "volume": 46069.0}, {"date": "2021-03-15", "close": 2.36, "volume": 20020.0}, {"date": "2021-03-16", "close": 2.36, "volume": 6513.0}, {"date": "2021-03-17", "close": 2.32, "volume": 8444.0}, {"date": "2021-03-18", "close": 2.34, "volume": 11087.0}, {"date": "2021-03-19", "close": 2.35, "volume": 34814.0}, {"date": "2021-03-22", "close": 2.29, "volume": 51963.0}, {"date": "2021-03-23", "close": 2.23, "volume": 22774.0}, {"date": "2021-03-24", "close": 2.24, "volume": 17224.0}, {"date": "2021-03-25", "close": 2.23, "volume": 6529.0}, {"date": "2021-03-26", "close": 2.28, "volume": 7824.0}, {"date": "2021-03-29", "close": 2.31, "volume": 30090.0}, {"date": "2021-03-30", "close": 2.26, "volume": 46410.0}, {"date": "2021-03-31", "close": 2.28, "volume": 11030.0}, {"date": "2021-04-01", "close": 2.21, "volume": 30661.0}, {"date": "2021-04-06", "close": 2.25, "volume": 12967.0}, {"date": "2021-04-07", "close": 2.26, "volume": 15715.0}, {"date": "2021-04-08", "close": 2.28, "volume": 5284.0}, {"date": "2021-04-09", "close": 2.25, "volume": 6096.0}, {"date": "2021-04-12", "close": 2.28, "volume": 15450.0}, {"date": "2021-04-13", "close": 2.3, "volume": 21024.0}, {"date": "2021-04-14", "close": 2.28, "volume": 17513.0}, {"date": "2021-04-15", "close": 2.31, "volume": 30903.0}, {"date": "2021-04-16", "close": 2.28, "volume": 2533.0}, {"date": "2021-04-19", "close": 2.26, "volume": 13239.0}, {"date": "2021-04-20", "close": 2.27, "volume": 7820.0}, {"date": "2021-04-21", "close": 2.25, "volume": 28492.0}, {"date": "2021-04-22", "close": 2.22, "volume": 33410.0}, {"date": "2021-04-23", "close": 2.15, "volume": 33284.0}, {"date": "2021-04-26", "close": 2.11, "volume": 14129.0}, {"date": "2021-04-27", "close": 2.1, "volume": 55767.0}, {"date": "2021-04-28", "close": 2.05, "volume": 6851.0}, {"date": "2021-04-29", "close": 2.09, "volume": 15688.0}, {"date": "2021-04-30", "close": 2.09, "volume": 4791.0}, {"date": "2021-05-03", "close": 2.03, "volume": 30408.0}, {"date": "2021-05-04", "close": 2.07, "volume": 19562.0}, {"date": "2021-05-05", "close": 2.06, "volume": 23517.0}, {"date": "2021-05-06", "close": 2.05, "volume": 38524.0}, {"date": "2021-05-07", "close": 2.09, "volume": 8578.0}, {"date": "2021-05-10", "close": 2.12, "volume": 18634.0}, {"date": "2021-05-11", "close": 2.05, "volume": 25650.0}, {"date": "2021-05-12", "close": 2.05, "volume": 1887.0}, {"date": "2021-05-13", "close": 2.02, "volume": 47147.0}, {"date": "2021-05-14", "close": 2.01, "volume": 23947.0}, {"date": "2021-05-17", "close": 2.06, "volume": 22367.0}, {"date": "2021-05-18", "close": 2.1, "volume": 13018.0}, {"date": "2021-05-19", "close": 2.01, "volume": 1097.0}, {"date": "2021-05-20", "close": 2.05, "volume": 26262.0}, {"date": "2021-05-21", "close": 2.01, "volume": 35265.0}, {"date": "2021-05-24", "close": 2.0, "volume": 15668.0}, {"date": "2021-05-25", "close": 2.05, "volume": 3844.0}, {"date": "2021-05-26", "close": 2.09, "volume": 46776.0}, {"date": "2021-05-27", "close": 2.02, "volume": 39620.0}, {"date": "2021-05-28", "close": 1.99, "volume": 84168.0}, {"date": "2021-05-31", "close": 2.04, "volume": 4669.0}, {"date": "2021-06-01", "close": 2.04, "volume": 20737.0}, {"date": "2021-06-02", "close": 2.08, "volume": 51381.0}, {"date": "2021-06-03", "close": 2.12, "volume": 80394.0}, {"date": "2021-06-04", "close": 2.08, "volume": 77311.0}, {"date": "2021-06-07", "close": 2.08, "volume": 69153.0}, {"date": "2021-06-08", "close": 2.08, "volume": 45536.0}, {"date": "2021-06-09", "close": 2.15, "volume": 93723.0}, {"date": "2021-06-10", "close": 2.15, "volume": 220531.0}, {"date": "2021-06-11", "close": 2.15, "volume": 154499.0}, {"date": "2021-06-15", "close": 2.13, "volume": 87751.0}, {"date": "2021-06-16", "close": 2.09, "volume": 49806.0}, {"date": "2021-06-17", "close": 2.06, "volume": 52174.0}, {"date": "2021-06-18", "close": 2.04, "volume": 56112.0}, {"date": "2021-06-21", "close": 2.02, "volume": 34985.0}, {"date": "2021-06-22", "close": 2.02, "volume": 59851.0}, {"date": "2021-06-23", "close": 2.02, "volume": 32400.0}, {"date": "2021-06-24", "close": 2.02, "volume": 48335.0}, {"date": "2021-06-25", "close": 2.02, "volume": 40347.0}, {"date": "2021-06-28", "close": 1.99, "volume": 106271.0}, {"date": "2021-06-29", "close": 1.925, "volume": 96978.0}, {"date": "2021-06-30", "close": 1.945, "volume": 59042.0}, {"date": "2021-07-01", "close": 1.975, "volume": 8009.0}, {"date": "2021-07-02", "close": 2.02, "volume": 15235.0}, {"date": "2021-07-05", "close": 2.08, "volume": 45365.0}, {"date": "2021-07-06", "close": 2.07, "volume": 46016.0}, {"date": "2021-07-07", "close": 2.02, "volume": 41797.0}, {"date": "2021-07-08", "close": 2.12, "volume": 171630.0}, {"date": "2021-07-09", "close": 2.11, "volume": 77296.0}, {"date": "2021-07-12", "close": 2.13, "volume": 38218.0}, {"date": "2021-07-13", "close": 2.14, "volume": 95619.0}, {"date": "2021-07-14", "close": 2.07, "volume": 60393.0}, {"date": "2021-07-15", "close": 2.14, "volume": 14354.0}, {"date": "2021-07-16", "close": 2.15, "volume": 62950.0}, {"date": "2021-07-19", "close": 2.11, "volume": 47740.0}, {"date": "2021-07-20", "close": 2.07, "volume": 55388.0}, {"date": "2021-07-21", "close": 2.06, "volume": 35451.0}, {"date": "2021-07-22", "close": 2.1, "volume": 187082.0}, {"date": "2021-07-23", "close": 2.07, "volume": 50975.0}, {"date": "2021-07-26", "close": 2.06, "volume": 40824.0}, {"date": "2021-07-27", "close": 2.06, "volume": 43019.0}, {"date": "2021-07-28", "close": 2.03, "volume": 32929.0}, {"date": "2021-07-29", "close": 2.07, "volume": 11686.0}, {"date": "2021-07-30", "close": 2.12, "volume": 75127.0}, {"date": "2021-08-02", "close": 2.03, "volume": 44119.0}, {"date": "2021-08-03", "close": 2.08, "volume": 26235.0}, {"date": "2021-08-04", "close": 2.09, "volume": 10573.0}, {"date": "2021-08-05", "close": 2.05, "volume": 13087.0}, {"date": "2021-08-06", "close": 2.08, "volume": 14214.0}, {"date": "2021-08-09", "close": 2.17, "volume": 71550.0}, {"date": "2021-08-10", "close": 2.13, "volume": 52391.0}, {"date": "2021-08-11", "close": 2.31, "volume": 311115.0}, {"date": "2021-08-12", "close": 2.5, "volume": 267979.0}, {"date": "2021-08-13", "close": 2.4, "volume": 172098.0}, {"date": "2021-08-16", "close": 2.33, "volume": 96315.0}, {"date": "2021-08-17", "close": 2.4, "volume": 135528.0}, {"date": "2021-08-18", "close": 2.36, "volume": 69486.0}, {"date": "2021-08-19", "close": 2.46, "volume": 108600.0}, {"date": "2021-08-20", "close": 2.17, "volume": 148170.0}, {"date": "2021-08-23", "close": 2.13, "volume": 122567.0}, {"date": "2021-08-24", "close": 2.12, "volume": 69569.0}, {"date": "2021-08-25", "close": 2.11, "volume": 104457.0}, {"date": "2021-08-26", "close": 2.13, "volume": 39264.0}, {"date": "2021-08-27", "close": 2.14, "volume": 61219.0}, {"date": "2021-08-30", "close": 2.14, "volume": 69360.0}, {"date": "2021-08-31", "close": 2.16, "volume": 60083.0}, {"date": "2021-09-01", "close": 2.31, "volume": 139168.0}, {"date": "2021-09-02", "close": 2.37, "volume": 123810.0}, {"date": "2021-09-03", "close": 2.37, "volume": 226142.0}, {"date": "2021-09-06", "close": 2.43, "volume": 227619.0}, {"date": "2021-09-07", "close": 2.43, "volume": 132363.0}, {"date": "2021-09-08", "close": 2.38, "volume": 139489.0}, {"date": "2021-09-09", "close": 2.42, "volume": 158298.0}, {"date": "2021-09-10", "close": 2.45, "volume": 196013.0}, {"date": "2021-09-13", "close": 2.58, "volume": 386351.0}, {"date": "2021-09-14", "close": 2.51, "volume": 151130.0}, {"date": "2021-09-15", "close": 2.58, "volume": 116705.0}, {"date": "2021-09-16", "close": 2.64, "volume": 393805.0}, {"date": "2021-09-17", "close": 2.5, "volume": 280735.0}, {"date": "2021-09-20", "close": 2.37, "volume": 128972.0}, {"date": "2021-09-21", "close": 2.42, "volume": 114248.0}, {"date": "2021-09-22", "close": 2.42, "volume": 102841.0}, {"date": "2021-09-23", "close": 2.54, "volume": 190824.0}, {"date": "2021-09-24", "close": 2.54, "volume": 117156.0}, {"date": "2021-09-27", "close": 2.56, "volume": 186004.0}, {"date": "2021-09-28", "close": 2.66, "volume": 250078.0}, {"date": "2021-09-29", "close": 2.72, "volume": 171258.0}, {"date": "2021-09-30", "close": 2.69, "volume": 69815.0}, {"date": "2021-10-01", "close": 3.0, "volume": 949707.0}, {"date": "2021-10-04", "close": 3.54, "volume": 618699.0}, {"date": "2021-10-05", "close": 3.67, "volume": 620087.0}, {"date": "2021-10-06", "close": 4.0, "volume": 620751.0}, {"date": "2021-10-07", "close": 3.74, "volume": 556331.0}, {"date": "2021-10-08", "close": 3.62, "volume": 382976.0}, {"date": "2021-10-11", "close": 4.12, "volume": 804988.0}, {"date": "2021-10-12", "close": 3.93, "volume": 680765.0}, {"date": "2021-10-13", "close": 3.9, "volume": 219086.0}, {"date": "2021-10-14", "close": 3.76, "volume": 211141.0}, {"date": "2021-10-15", "close": 3.76, "volume": 215592.0}, {"date": "2021-10-18", "close": 3.6, "volume": 320521.0}, {"date": "2021-10-19", "close": 3.71, "volume": 167356.0}, {"date": "2021-10-20", "close": 3.48, "volume": 270479.0}, {"date": "2021-10-21", "close": 3.35, "volume": 237216.0}, {"date": "2021-10-22", "close": 3.08, "volume": 484600.0}, {"date": "2021-10-25", "close": 3.01, "volume": 376036.0}, {"date": "2021-10-26", "close": 3.02, "volume": 174271.0}, {"date": "2021-10-27", "close": 2.95, "volume": 204242.0}, {"date": "2021-10-28", "close": 3.0, "volume": 233929.0}, {"date": "2021-10-29", "close": 2.96, "volume": 136615.0}, {"date": "2021-11-01", "close": 2.95, "volume": 102980.0}, {"date": "2021-11-02", "close": 2.7, "volume": 382755.0}, {"date": "2021-11-03", "close": 2.72, "volume": 203797.0}, {"date": "2021-11-04", "close": 2.78, "volume": 130765.0}, {"date": "2021-11-05", "close": 2.78, "volume": 133708.0}, {"date": "2021-11-08", "close": 2.69, "volume": 83615.0}, {"date": "2021-11-09", "close": 2.71, "volume": 121244.0}, {"date": "2021-11-10", "close": 2.7, "volume": 146379.0}, {"date": "2021-11-11", "close": 2.7, "volume": 142804.0}, {"date": "2021-11-12", "close": 2.72, "volume": 90646.0}, {"date": "2021-11-15", "close": 2.65, "volume": 186102.0}, {"date": "2021-11-16", "close": 2.69, "volume": 97480.0}, {"date": "2021-11-17", "close": 2.66, "volume": 101447.0}, {"date": "2021-11-18", "close": 2.64, "volume": 63917.0}, {"date": "2021-11-19", "close": 2.62, "volume": 72965.0}, {"date": "2021-11-22", "close": 2.61, "volume": 79777.0}, {"date": "2021-11-23", "close": 2.75, "volume": 197734.0}, {"date": "2021-11-24", "close": 2.67, "volume": 85571.0}, {"date": "2021-11-25", "close": 2.85, "volume": 242917.0}, {"date": "2021-11-26", "close": 2.6, "volume": 423228.0}, {"date": "2021-11-29", "close": 2.57, "volume": 103835.0}, {"date": "2021-11-30", "close": 2.57, "volume": 85314.0}, {"date": "2021-12-01", "close": 2.59, "volume": 70922.0}, {"date": "2021-12-02", "close": 2.5, "volume": 93925.0}, {"date": "2021-12-03", "close": 2.5, "volume": 82114.0}, {"date": "2021-12-06", "close": 2.53, "volume": 89715.0}, {"date": "2021-12-07", "close": 2.59, "volume": 63847.0}, {"date": "2021-12-08", "close": 2.55, "volume": 64668.0}, {"date": "2021-12-09", "close": 2.5, "volume": 41949.0}, {"date": "2021-12-10", "close": 2.45, "volume": 82557.0}, {"date": "2021-12-13", "close": 2.47, "volume": 63644.0}, {"date": "2021-12-14", "close": 2.4, "volume": 63220.0}, {"date": "2021-12-15", "close": 2.47, "volume": 72060.0}, {"date": "2021-12-16", "close": 2.45, "volume": 96191.0}, {"date": "2021-12-17", "close": 2.54, "volume": 125349.0}, {"date": "2021-12-20", "close": 2.49, "volume": 67264.0}, {"date": "2021-12-21", "close": 2.58, "volume": 43918.0}, {"date": "2021-12-22", "close": 2.63, "volume": 110975.0}, {"date": "2021-12-23", "close": 2.63, "volume": 72444.0}, {"date": "2021-12-24", "close": 2.62, "volume": 36338.0}, {"date": "2021-12-29", "close": 2.62, "volume": 77200.0}, {"date": "2021-12-30", "close": 2.64, "volume": 93361.0}, {"date": "2021-12-31", "close": 2.6, "volume": 38577.0}, {"date": "2022-01-04", "close": 2.8, "volume": 228381.0}, {"date": "2022-01-05", "close": 2.94, "volume": 197986.0}, {"date": "2022-01-06", "close": 2.8, "volume": 155478.0}, {"date": "2022-01-07", "close": 2.9, "volume": 117078.0}, {"date": "2022-01-10", "close": 2.87, "volume": 94294.0}, {"date": "2022-01-11", "close": 2.86, "volume": 101858.0}, {"date": "2022-01-12", "close": 2.91, "volume": 91415.0}, {"date": "2022-01-13", "close": 3.02, "volume": 364991.0}, {"date": "2022-01-14", "close": 2.94, "volume": 190470.0}, {"date": "2022-01-17", "close": 2.96, "volume": 94274.0}, {"date": "2022-01-18", "close": 3.03, "volume": 78450.0}, {"date": "2022-01-19", "close": 2.93, "volume": 105692.0}, {"date": "2022-01-20", "close": 2.92, "volume": 112323.0}, {"date": "2022-01-21", "close": 2.8, "volume": 168289.0}, {"date": "2022-01-24", "close": 2.79, "volume": 113753.0}, {"date": "2022-01-25", "close": 2.74, "volume": 259362.0}, {"date": "2022-01-27", "close": 2.72, "volume": 167010.0}, {"date": "2022-01-28", "close": 2.77, "volume": 60736.0}, {"date": "2022-01-31", "close": 2.82, "volume": 87974.0}, {"date": "2022-02-01", "close": 2.84, "volume": 98750.0}, {"date": "2022-02-02", "close": 2.85, "volume": 144701.0}, {"date": "2022-02-03", "close": 2.78, "volume": 83417.0}, {"date": "2022-02-04", "close": 2.81, "volume": 68065.0}, {"date": "2022-02-07", "close": 2.98, "volume": 223621.0}, {"date": "2022-02-08", "close": 2.95, "volume": 97112.0}, {"date": "2022-02-09", "close": 3.0, "volume": 125439.0}, {"date": "2022-02-10", "close": 3.03, "volume": 165370.0}, {"date": "2022-02-11", "close": 3.18, "volume": 291263.0}, {"date": "2022-02-14", "close": 3.32, "volume": 247040.0}, {"date": "2022-02-15", "close": 3.23, "volume": 223131.0}, {"date": "2022-02-16", "close": 3.36, "volume": 168614.0}, {"date": "2022-02-17", "close": 3.26, "volume": 109937.0}, {"date": "2022-02-18", "close": 3.34, "volume": 103113.0}, {"date": "2022-02-21", "close": 3.3, "volume": 44548.0}, {"date": "2022-02-22", "close": 3.18, "volume": 149780.0}, {"date": "2022-02-23", "close": 3.25, "volume": 101030.0}, {"date": "2022-02-24", "close": 3.25, "volume": 109778.0}, {"date": "2022-02-25", "close": 3.49, "volume": 242245.0}, {"date": "2022-02-28", "close": 3.48, "volume": 272813.0}, {"date": "2022-03-01", "close": 4.0, "volume": 1081973.0}, {"date": "2022-03-02", "close": 4.28, "volume": 651796.0}, {"date": "2022-03-03", "close": 4.75, "volume": 1788140.0}, {"date": "2022-03-04", "close": 4.88, "volume": 842556.0}, {"date": "2022-03-07", "close": 5.08, "volume": 950390.0}, {"date": "2022-03-08", "close": 4.95, "volume": 574101.0}, {"date": "2022-03-09", "close": 4.99, "volume": 582733.0}, {"date": "2022-03-10", "close": 5.05, "volume": 501887.0}, {"date": "2022-03-11", "close": 5.14, "volume": 820656.0}, {"date": "2022-03-14", "close": 5.2, "volume": 877189.0}, {"date": "2022-03-15", "close": 4.19, "volume": 1044227.0}, {"date": "2022-03-16", "close": 4.18, "volume": 409425.0}, {"date": "2022-03-17", "close": 4.08, "volume": 489465.0}, {"date": "2022-03-18", "close": 4.24, "volume": 383800.0}, {"date": "2022-03-21", "close": 4.39, "volume": 260961.0}, {"date": "2022-03-22", "close": 4.52, "volume": 395098.0}, {"date": "2022-03-23", "close": 4.49, "volume": 314650.0}, {"date": "2022-03-24", "close": 4.67, "volume": 270154.0}, {"date": "2022-03-25", "close": 4.75, "volume": 265713.0}, {"date": "2022-03-28", "close": 4.75, "volume": 202459.0}, {"date": "2022-03-29", "close": 4.63, "volume": 259394.0}, {"date": "2022-03-30", "close": 4.47, "volume": 204604.0}, {"date": "2022-03-31", "close": 4.44, "volume": 134308.0}, {"date": "2022-04-01", "close": 4.58, "volume": 160843.0}, {"date": "2022-04-04", "close": 4.73, "volume": 563630.0}, {"date": "2022-04-05", "close": 4.6, "volume": 241035.0}, {"date": "2022-04-06", "close": 4.82, "volume": 304519.0}, {"date": "2022-04-07", "close": 5.0, "volume": 548933.0}, {"date": "2022-04-08", "close": 5.17, "volume": 639296.0}, {"date": "2022-04-11", "close": 4.88, "volume": 810990.0}, {"date": "2022-04-12", "close": 4.81, "volume": 341639.0}, {"date": "2022-04-13", "close": 5.09, "volume": 1039149.0}, {"date": "2022-04-14", "close": 5.47, "volume": 667575.0}, {"date": "2022-04-19", "close": 5.28, "volume": 735330.0}, {"date": "2022-04-20", "close": 5.25, "volume": 520014.0}, {"date": "2022-04-21", "close": 4.99, "volume": 568598.0}, {"date": "2022-04-22", "close": 4.79, "volume": 1265662.0}, {"date": "2022-04-26", "close": 4.95, "volume": 882228.0}, {"date": "2022-04-27", "close": 5.05, "volume": 397948.0}, {"date": "2022-04-28", "close": 5.25, "volume": 777677.0}, {"date": "2022-04-29", "close": 5.33, "volume": 513032.0}, {"date": "2022-05-02", "close": 5.13, "volume": 305299.0}, {"date": "2022-05-03", "close": 5.27, "volume": 380405.0}, {"date": "2022-05-04", "close": 5.27, "volume": 348129.0}, {"date": "2022-05-05", "close": 5.66, "volume": 944095.0}, {"date": "2022-05-06", "close": 5.53, "volume": 443710.0}, {"date": "2022-05-09", "close": 5.4, "volume": 298182.0}, {"date": "2022-05-10", "close": 5.25, "volume": 571659.0}, {"date": "2022-05-11", "close": 5.34, "volume": 343380.0}, {"date": "2022-05-12", "close": 5.26, "volume": 353913.0}, {"date": "2022-05-13", "close": 5.62, "volume": 751054.0}, {"date": "2022-05-16", "close": 5.57, "volume": 441546.0}, {"date": "2022-05-17", "close": 5.74, "volume": 329912.0}, {"date": "2022-05-18", "close": 5.63, "volume": 603009.0}, {"date": "2022-05-19", "close": 5.65, "volume": 462913.0}, {"date": "2022-05-20", "close": 5.92, "volume": 548510.0}, {"date": "2022-05-23", "close": 5.83, "volume": 687286.0}, {"date": "2022-05-24", "close": 5.97, "volume": 457476.0}, {"date": "2022-05-25", "close": 6.08, "volume": 304687.0}, {"date": "2022-05-30", "close": 5.62, "volume": 2224447.0}, {"date": "2022-05-31", "close": 5.79, "volume": 906188.0}, {"date": "2022-06-01", "close": 5.5, "volume": 849107.0}, {"date": "2022-06-02", "close": 5.44, "volume": 405173.0}, {"date": "2022-06-03", "close": 5.46, "volume": 412158.0}, {"date": "2022-06-06", "close": 5.43, "volume": 590853.0}, {"date": "2022-06-07", "close": 5.66, "volume": 839877.0}, {"date": "2022-06-08", "close": 6.1, "volume": 2137264.0}, {"date": "2022-06-09", "close": 5.9, "volume": 723205.0}, {"date": "2022-06-10", "close": 5.7, "volume": 401976.0}, {"date": "2022-06-14", "close": 5.5, "volume": 642026.0}, {"date": "2022-06-15", "close": 5.47, "volume": 489054.0}, {"date": "2022-06-16", "close": 5.48, "volume": 650454.0}, {"date": "2022-06-17", "close": 5.26, "volume": 572944.0}, {"date": "2022-06-20", "close": 5.03, "volume": 1152570.0}, {"date": "2022-06-21", "close": 5.25, "volume": 784120.0}, {"date": "2022-06-22", "close": 5.24, "volume": 493471.0}, {"date": "2022-06-23", "close": 5.11, "volume": 295035.0}, {"date": "2022-06-24", "close": 5.18, "volume": 372401.0}, {"date": "2022-06-27", "close": 5.2, "volume": 224543.0}, {"date": "2022-06-28", "close": 5.42, "volume": 491057.0}, {"date": "2022-06-29", "close": 5.3, "volume": 202866.0}, {"date": "2022-06-30", "close": 5.38, "volume": 176912.0}, {"date": "2022-07-01", "close": 5.11, "volume": 299859.0}, {"date": "2022-07-04", "close": 5.11, "volume": 363623.0}, {"date": "2022-07-05", "close": 5.1, "volume": 185131.0}, {"date": "2022-07-06", "close": 4.76, "volume": 447345.0}, {"date": "2022-07-07", "close": 4.95, "volume": 403991.0}, {"date": "2022-07-08", "close": 5.15, "volume": 260460.0}, {"date": "2022-07-11", "close": 5.1, "volume": 353384.0}, {"date": "2022-07-12", "close": 5.2, "volume": 263414.0}, {"date": "2022-07-13", "close": 5.15, "volume": 487574.0}, {"date": "2022-07-14", "close": 5.68, "volume": 601169.0}, {"date": "2022-07-15", "close": 5.74, "volume": 391494.0}, {"date": "2022-07-18", "close": 5.85, "volume": 501051.0}, {"date": "2022-07-19", "close": 5.9, "volume": 576278.0}, {"date": "2022-07-20", "close": 5.99, "volume": 516095.0}, {"date": "2022-07-21", "close": 5.7, "volume": 855147.0}, {"date": "2022-07-22", "close": 5.65, "volume": 515281.0}, {"date": "2022-07-25", "close": 5.6, "volume": 243691.0}, {"date": "2022-07-26", "close": 5.68, "volume": 548583.0}, {"date": "2022-07-27", "close": 5.69, "volume": 85156374.0}, {"date": "2022-07-28", "close": 5.07, "volume": 7651060.0}, {"date": "2022-07-29", "close": 5.0, "volume": 4190940.0}, {"date": "2022-08-01", "close": 5.01, "volume": 1868841.0}, {"date": "2022-08-02", "close": 4.98, "volume": 1427954.0}, {"date": "2022-08-03", "close": 4.92, "volume": 977513.0}, {"date": "2022-08-04", "close": 4.87, "volume": 987777.0}, {"date": "2022-08-05", "close": 4.71, "volume": 1491321.0}, {"date": "2022-08-08", "close": 4.75, "volume": 1457815.0}, {"date": "2022-08-09", "close": 4.9, "volume": 1475869.0}, {"date": "2022-08-10", "close": 4.98, "volume": 2361987.0}, {"date": "2022-08-11", "close": 5.14, "volume": 1469608.0}, {"date": "2022-08-12", "close": 5.22, "volume": 2527738.0}, {"date": "2022-08-15", "close": 5.18, "volume": 1284776.0}, {"date": "2022-08-16", "close": 5.32, "volume": 1302318.0}, {"date": "2022-08-17", "close": 5.47, "volume": 1316215.0}, {"date": "2022-08-18", "close": 5.36, "volume": 3067287.0}, {"date": "2022-08-19", "close": 5.69, "volume": 5198923.0}, {"date": "2022-08-22", "close": 5.9, "volume": 3213446.0}, {"date": "2022-08-23", "close": 5.83, "volume": 3358572.0}, {"date": "2022-08-24", "close": 5.8, "volume": 2547938.0}, {"date": "2022-08-25", "close": 5.83, "volume": 1829017.0}, {"date": "2022-08-26", "close": 5.82, "volume": 1417691.0}, {"date": "2022-08-29", "close": 6.05, "volume": 4357822.0}, {"date": "2022-08-30", "close": 6.03, "volume": 4179748.0}, {"date": "2022-08-31", "close": 5.88, "volume": 2249775.0}, {"date": "2022-09-01", "close": 6.16, "volume": 4012248.0}, {"date": "2022-09-02", "close": 6.41, "volume": 3643008.0}, {"date": "2022-09-05", "close": 6.31, "volume": 8000204.0}, {"date": "2022-09-06", "close": 6.71, "volume": 5479938.0}, {"date": "2022-09-07", "close": 6.65, "volume": 7392368.0}, {"date": "2022-09-08", "close": 6.56, "volume": 3977994.0}, {"date": "2022-09-09", "close": 6.91, "volume": 8538377.0}, {"date": "2022-09-12", "close": 6.84, "volume": 3395992.0}, {"date": "2022-09-13", "close": 6.66, "volume": 5702155.0}, {"date": "2022-09-14", "close": 6.55, "volume": 1817916.0}, {"date": "2022-09-15", "close": 6.46, "volume": 6733814.0}, {"date": "2022-09-16", "close": 6.09, "volume": 4927217.0}, {"date": "2022-09-19", "close": 6.1, "volume": 3832964.0}, {"date": "2022-09-20", "close": 6.15, "volume": 3663621.0}, {"date": "2022-09-21", "close": 6.12, "volume": 3703801.0}, {"date": "2022-09-23", "close": 6.13, "volume": 4400055.0}, {"date": "2022-09-26", "close": 5.4, "volume": 4423273.0}, {"date": "2022-09-27", "close": 5.49, "volume": 2876880.0}, {"date": "2022-09-28", "close": 5.58, "volume": 3145964.0}, {"date": "2022-09-29", "close": 5.82, "volume": 2280637.0}, {"date": "2022-09-30", "close": 5.67, "volume": 2613423.0}, {"date": "2022-10-03", "close": 5.95, "volume": 2032935.0}, {"date": "2022-10-04", "close": 6.14, "volume": 2349977.0}, {"date": "2022-10-05", "close": 6.09, "volume": 2594822.0}, {"date": "2022-10-06", "close": 6.14, "volume": 2367444.0}, {"date": "2022-10-07", "close": 6.27, "volume": 3171961.0}, {"date": "2022-10-10", "close": 6.08, "volume": 3742735.0}, {"date": "2022-10-11", "close": 6.02, "volume": 1113555.0}, {"date": "2022-10-12", "close": 5.98, "volume": 2151486.0}, {"date": "2022-10-13", "close": 5.96, "volume": 2318130.0}, {"date": "2022-10-14", "close": 6.07, "volume": 2218446.0}, {"date": "2022-10-17", "close": 5.82, "volume": 2481353.0}, {"date": "2022-10-18", "close": 5.83, "volume": 2616439.0}, {"date": "2022-10-19", "close": 5.8, "volume": 2358799.0}, {"date": "2022-10-20", "close": 5.62, "volume": 2474300.0}, {"date": "2022-10-21", "close": 5.95, "volume": 5193175.0}, {"date": "2022-10-24", "close": 5.9, "volume": 3479445.0}, {"date": "2022-10-25", "close": 5.72, "volume": 3588024.0}, {"date": "2022-10-26", "close": 5.46, "volume": 3267459.0}, {"date": "2022-10-27", "close": 5.55, "volume": 2451758.0}, {"date": "2022-10-28", "close": 5.33, "volume": 2495662.0}, {"date": "2022-10-31", "close": 5.16, "volume": 4025608.0}, {"date": "2022-11-01", "close": 5.0, "volume": 4933077.0}, {"date": "2022-11-02", "close": 5.1, "volume": 4625055.0}, {"date": "2022-11-03", "close": 5.2, "volume": 3708020.0}, {"date": "2022-11-04", "close": 5.38, "volume": 3245795.0}, {"date": "2022-11-07", "close": 5.29, "volume": 3653422.0}, {"date": "2022-11-08", "close": 5.18, "volume": 3065131.0}, {"date": "2022-11-09", "close": 5.14, "volume": 4646156.0}, {"date": "2022-11-10", "close": 5.0, "volume": 5132745.0}, {"date": "2022-11-11", "close": 4.98, "volume": 4080587.0}, {"date": "2022-11-14", "close": 4.95, "volume": 3840332.0}, {"date": "2022-11-15", "close": 4.98, "volume": 1954359.0}, {"date": "2022-11-16", "close": 4.97, "volume": 3452347.0}, {"date": "2022-11-17", "close": 4.93, "volume": 2675432.0}, {"date": "2022-11-18", "close": 4.99, "volume": 2121270.0}, {"date": "2022-11-21", "close": 4.88, "volume": 2176587.0}, {"date": "2022-11-22", "close": 5.22, "volume": 4135309.0}, {"date": "2022-11-23", "close": 5.42, "volume": 6291960.0}, {"date": "2022-11-24", "close": 5.2, "volume": 3218389.0}, {"date": "2022-11-25", "close": 5.29, "volume": 3452795.0}, {"date": "2022-11-28", "close": 5.48, "volume": 3426241.0}, {"date": "2022-11-29", "close": 5.5, "volume": 4494329.0}, {"date": "2022-11-30", "close": 5.68, "volume": 9308516.0}, {"date": "2022-12-01", "close": 5.8, "volume": 5174794.0}, {"date": "2022-12-02", "close": 5.67, "volume": 3775498.0}, {"date": "2022-12-05", "close": 5.35, "volume": 6600902.0}, {"date": "2022-12-06", "close": 5.64, "volume": 4031174.0}, {"date": "2022-12-07", "close": 5.87, "volume": 3139217.0}, {"date": "2022-12-08", "close": 5.79, "volume": 2502191.0}, {"date": "2022-12-09", "close": 5.75, "volume": 2550781.0}, {"date": "2022-12-12", "close": 5.77, "volume": 2831758.0}, {"date": "2022-12-13", "close": 5.97, "volume": 3129383.0}, {"date": "2022-12-14", "close": 6.03, "volume": 3754411.0}, {"date": "2022-12-15", "close": 6.06, "volume": 3324247.0}, {"date": "2022-12-16", "close": 6.23, "volume": 3227831.0}, {"date": "2022-12-19", "close": 6.37, "volume": 4154924.0}, {"date": "2022-12-20", "close": 6.33, "volume": 2378225.0}, {"date": "2022-12-21", "close": 6.49, "volume": 2856635.0}, {"date": "2022-12-22", "close": 6.52, "volume": 3398036.0}, {"date": "2022-12-23", "close": 6.32, "volume": 2967240.0}, {"date": "2022-12-28", "close": 6.14, "volume": 3428555.0}, {"date": "2022-12-29", "close": 5.97, "volume": 1475706.0}, {"date": "2022-12-30", "close": 6.06, "volume": 1217845.0}, {"date": "2023-01-03", "close": 5.76, "volume": 3084372.0}, {"date": "2023-01-04", "close": 5.78, "volume": 4059190.0}, {"date": "2023-01-05", "close": 5.78, "volume": 2257869.0}, {"date": "2023-01-06", "close": 6.17, "volume": 3391562.0}, {"date": "2023-01-09", "close": 6.27, "volume": 3916528.0}, {"date": "2023-01-10", "close": 6.25, "volume": 1421680.0}, {"date": "2023-01-11", "close": 6.31, "volume": 1685964.0}, {"date": "2023-01-12", "close": 6.1, "volume": 2506947.0}, {"date": "2023-01-13", "close": 6.2, "volume": 1499980.0}, {"date": "2023-01-16", "close": 6.28, "volume": 1079823.0}, {"date": "2023-01-17", "close": 6.07, "volume": 1861904.0}, {"date": "2023-01-18", "close": 6.19, "volume": 1673969.0}, {"date": "2023-01-19", "close": 6.35, "volume": 1793271.0}, {"date": "2023-01-20", "close": 6.65, "volume": 3990739.0}, {"date": "2023-01-23", "close": 6.74, "volume": 2729982.0}, {"date": "2023-01-24", "close": 6.75, "volume": 2129621.0}, {"date": "2023-01-25", "close": 6.5, "volume": 2477021.0}, {"date": "2023-01-27", "close": 5.88, "volume": 5927035.0}, {"date": "2023-01-30", "close": 5.9, "volume": 2759489.0}, {"date": "2023-01-31", "close": 5.89, "volume": 3164472.0}, {"date": "2023-02-01", "close": 5.84, "volume": 2213046.0}, {"date": "2023-02-02", "close": 5.81, "volume": 2952564.0}, {"date": "2023-02-03", "close": 5.91, "volume": 1842239.0}, {"date": "2023-02-06", "close": 5.98, "volume": 1809607.0}, {"date": "2023-02-07", "close": 6.19, "volume": 3247446.0}, {"date": "2023-02-08", "close": 6.06, "volume": 1947161.0}, {"date": "2023-02-09", "close": 5.79, "volume": 3506308.0}, {"date": "2023-02-10", "close": 5.45, "volume": 6304662.0}, {"date": "2023-02-13", "close": 5.66, "volume": 1682623.0}, {"date": "2023-02-14", "close": 5.64, "volume": 1886210.0}, {"date": "2023-02-15", "close": 5.77, "volume": 2521770.0}, {"date": "2023-02-16", "close": 5.66, "volume": 3950515.0}, {"date": "2023-02-17", "close": 5.6, "volume": 2348987.0}, {"date": "2023-02-20", "close": 5.56, "volume": 1329950.0}, {"date": "2023-02-21", "close": 5.69, "volume": 1884577.0}, {"date": "2023-02-22", "close": 5.84, "volume": 1704379.0}, {"date": "2023-02-23", "close": 6.03, "volume": 2254876.0}, {"date": "2023-02-24", "close": 6.14, "volume": 2116877.0}, {"date": "2023-02-27", "close": 6.17, "volume": 2625225.0}, {"date": "2023-02-28", "close": 5.86, "volume": 9637139.0}, {"date": "2023-03-01", "close": 6.16, "volume": 6343707.0}, {"date": "2023-03-02", "close": 6.15, "volume": 6664317.0}, {"date": "2023-03-03", "close": 6.2, "volume": 4149475.0}, {"date": "2023-03-06", "close": 6.14, "volume": 5546099.0}, {"date": "2023-03-07", "close": 6.32, "volume": 5309789.0}, {"date": "2023-03-08", "close": 6.31, "volume": 4893410.0}, {"date": "2023-03-09", "close": 6.65, "volume": 8993254.0}, {"date": "2023-03-10", "close": 6.63, "volume": 6361848.0}, {"date": "2023-03-13", "close": 6.86, "volume": 9000857.0}, {"date": "2023-03-14", "close": 5.7, "volume": 7922830.0}, {"date": "2023-03-15", "close": 5.75, "volume": 5745720.0}, {"date": "2023-03-16", "close": 5.49, "volume": 6797441.0}, {"date": "2023-03-17", "close": 5.58, "volume": 40212660.0}, {"date": "2023-03-20", "close": 5.4, "volume": 5200907.0}, {"date": "2023-03-21", "close": 5.6, "volume": 5569110.0}, {"date": "2023-03-22", "close": 5.58, "volume": 1820031.0}, {"date": "2023-03-23", "close": 5.5, "volume": 2434448.0}, {"date": "2023-03-24", "close": 5.41, "volume": 2483936.0}, {"date": "2023-03-27", "close": 5.39, "volume": 2115461.0}, {"date": "2023-03-28", "close": 5.53, "volume": 1591306.0}, {"date": "2023-03-29", "close": 5.47, "volume": 1592999.0}, {"date": "2023-03-30", "close": 5.6, "volume": 3425292.0}, {"date": "2023-03-31", "close": 5.8, "volume": 3088839.0}, {"date": "2023-04-03", "close": 5.88, "volume": 2052418.0}, {"date": "2023-04-04", "close": 6.01, "volume": 4398667.0}, {"date": "2023-04-05", "close": 5.95, "volume": 1630400.0}, {"date": "2023-04-06", "close": 5.92, "volume": 1764318.0}, {"date": "2023-04-11", "close": 5.78, "volume": 2365477.0}, {"date": "2023-04-12", "close": 5.84, "volume": 2173157.0}, {"date": "2023-04-13", "close": 5.94, "volume": 1971947.0}, {"date": "2023-04-14", "close": 5.84, "volume": 2689481.0}, {"date": "2023-04-17", "close": 5.86, "volume": 1650825.0}, {"date": "2023-04-18", "close": 5.85, "volume": 1972785.0}, {"date": "2023-04-19", "close": 5.74, "volume": 2181619.0}, {"date": "2023-04-20", "close": 5.61, "volume": 1904614.0}, {"date": "2023-04-21", "close": 5.66, "volume": 1715629.0}, {"date": "2023-04-24", "close": 5.54, "volume": 1626023.0}, {"date": "2023-04-26", "close": 5.53, "volume": 2051163.0}, {"date": "2023-04-27", "close": 5.51, "volume": 1056251.0}, {"date": "2023-04-28", "close": 5.56, "volume": 1116037.0}, {"date": "2023-05-01", "close": 5.59, "volume": 1224767.0}, {"date": "2023-05-02", "close": 5.56, "volume": 1454823.0}, {"date": "2023-05-03", "close": 5.55, "volume": 606526.0}, {"date": "2023-05-04", "close": 5.42, "volume": 1778071.0}, {"date": "2023-05-05", "close": 5.26, "volume": 2128432.0}, {"date": "2023-05-08", "close": 5.36, "volume": 2207359.0}, {"date": "2023-05-09", "close": 5.38, "volume": 1459269.0}, {"date": "2023-05-10", "close": 5.46, "volume": 1236851.0}, {"date": "2023-05-11", "close": 5.4, "volume": 1447851.0}, {"date": "2023-05-12", "close": 5.37, "volume": 1548776.0}, {"date": "2023-05-15", "close": 5.37, "volume": 1215990.0}, {"date": "2023-05-16", "close": 5.4, "volume": 1389340.0}, {"date": "2023-05-17", "close": 5.34, "volume": 1160432.0}, {"date": "2023-05-18", "close": 5.42, "volume": 2072535.0}, {"date": "2023-05-19", "close": 5.31, "volume": 1657235.0}, {"date": "2023-05-22", "close": 5.21, "volume": 1671854.0}, {"date": "2023-05-23", "close": 5.16, "volume": 1558291.0}, {"date": "2023-05-24", "close": 5.08, "volume": 1354585.0}, {"date": "2023-05-25", "close": 5.0, "volume": 1985014.0}, {"date": "2023-05-26", "close": 4.97, "volume": 1615007.0}, {"date": "2023-05-29", "close": 4.8, "volume": 2396266.0}, {"date": "2023-05-30", "close": 4.76, "volume": 1603436.0}, {"date": "2023-05-31", "close": 4.56, "volume": 13134844.0}, {"date": "2023-06-01", "close": 4.45, "volume": 3482755.0}, {"date": "2023-06-02", "close": 4.42, "volume": 1939380.0}, {"date": "2023-06-05", "close": 4.43, "volume": 2018570.0}, {"date": "2023-06-06", "close": 4.62, "volume": 2562892.0}, {"date": "2023-06-07", "close": 4.5, "volume": 1784682.0}, {"date": "2023-06-08", "close": 4.7, "volume": 2218192.0}, {"date": "2023-06-09", "close": 4.69, "volume": 3239606.0}, {"date": "2023-06-13", "close": 4.48, "volume": 2073230.0}, {"date": "2023-06-14", "close": 4.52, "volume": 1927760.0}, {"date": "2023-06-15", "close": 4.51, "volume": 1457331.0}, {"date": "2023-06-16", "close": 4.67, "volume": 4282543.0}, {"date": "2023-06-19", "close": 4.58, "volume": 2129356.0}, {"date": "2023-06-20", "close": 4.54, "volume": 1358839.0}, {"date": "2023-06-21", "close": 4.51, "volume": 795117.0}, {"date": "2023-06-22", "close": 4.45, "volume": 1784482.0}, {"date": "2023-06-23", "close": 4.38, "volume": 903418.0}, {"date": "2023-06-26", "close": 4.42, "volume": 1366349.0}, {"date": "2023-06-27", "close": 4.4, "volume": 2135135.0}, {"date": "2023-06-28", "close": 4.46, "volume": 2106486.0}, {"date": "2023-06-29", "close": 4.5, "volume": 1467745.0}, {"date": "2023-06-30", "close": 4.58, "volume": 2235262.0}, {"date": "2023-07-03", "close": 4.72, "volume": 1790384.0}, {"date": "2023-07-04", "close": 4.8, "volume": 1166482.0}, {"date": "2023-07-05", "close": 4.76, "volume": 841920.0}, {"date": "2023-07-06", "close": 4.68, "volume": 1103121.0}, {"date": "2023-07-07", "close": 4.65, "volume": 1146225.0}, {"date": "2023-07-10", "close": 4.72, "volume": 1464306.0}, {"date": "2023-07-11", "close": 4.7, "volume": 1053296.0}, {"date": "2023-07-12", "close": 4.75, "volume": 922169.0}, {"date": "2023-07-13", "close": 4.73, "volume": 781580.0}, {"date": "2023-07-14", "close": 4.77, "volume": 2164195.0}, {"date": "2023-07-17", "close": 4.98, "volume": 2039298.0}, {"date": "2023-07-18", "close": 4.87, "volume": 2642554.0}, {"date": "2023-07-19", "close": 5.02, "volume": 1598001.0}, {"date": "2023-07-20", "close": 4.91, "volume": 1697016.0}, {"date": "2023-07-21", "close": 4.99, "volume": 1069715.0}, {"date": "2023-07-24", "close": 4.96, "volume": 2088213.0}, {"date": "2023-07-25", "close": 5.13, "volume": 2177339.0}, {"date": "2023-07-26", "close": 5.2, "volume": 1447715.0}, {"date": "2023-07-27", "close": 5.1, "volume": 1479333.0}, {"date": "2023-07-28", "close": 5.11, "volume": 1093711.0}, {"date": "2023-07-31", "close": 5.1, "volume": 1236829.0}, {"date": "2023-08-01", "close": 4.98, "volume": 2132185.0}, {"date": "2023-08-02", "close": 5.0, "volume": 1009737.0}, {"date": "2023-08-03", "close": 5.0, "volume": 914901.0}, {"date": "2023-08-04", "close": 5.01, "volume": 932264.0}, {"date": "2023-08-07", "close": 4.94, "volume": 1516200.0}, {"date": "2023-08-08", "close": 4.96, "volume": 867283.0}, {"date": "2023-08-09", "close": 4.96, "volume": 947140.0}, {"date": "2023-08-10", "close": 5.2, "volume": 3156701.0}, {"date": "2023-08-11", "close": 5.12, "volume": 1212085.0}, {"date": "2023-08-14", "close": 5.11, "volume": 995059.0}, {"date": "2023-08-15", "close": 5.06, "volume": 1325176.0}, {"date": "2023-08-16", "close": 5.1, "volume": 1036916.0}, {"date": "2023-08-17", "close": 5.19, "volume": 4518575.0}, {"date": "2023-08-18", "close": 5.11, "volume": 2009211.0}, {"date": "2023-08-21", "close": 5.05, "volume": 2379128.0}, {"date": "2023-08-22", "close": 5.15, "volume": 2248993.0}, {"date": "2023-08-23", "close": 5.22, "volume": 3366387.0}, {"date": "2023-08-24", "close": 5.14, "volume": 2908421.0}, {"date": "2023-08-25", "close": 5.14, "volume": 2191007.0}, {"date": "2023-08-28", "close": 5.18, "volume": 1514361.0}, {"date": "2023-08-29", "close": 5.29, "volume": 2012840.0}, {"date": "2023-08-30", "close": 5.3, "volume": 2647049.0}, {"date": "2023-08-31", "close": 5.29, "volume": 5027289.0}, {"date": "2023-09-01", "close": 5.53, "volume": 3484129.0}, {"date": "2023-09-04", "close": 5.51, "volume": 4651335.0}, {"date": "2023-09-05", "close": 5.02, "volume": 3008184.0}, {"date": "2023-09-06", "close": 5.12, "volume": 3768461.0}, {"date": "2023-09-07", "close": 5.06, "volume": 1533865.0}, {"date": "2023-09-08", "close": 5.05, "volume": 1000369.0}, {"date": "2023-09-11", "close": 4.88, "volume": 1575569.0}, {"date": "2023-09-12", "close": 4.82, "volume": 2205822.0}, {"date": "2023-09-13", "close": 4.9, "volume": 1679910.0}, {"date": "2023-09-14", "close": 5.02, "volume": 1283855.0}, {"date": "2023-09-15", "close": 5.06, "volume": 3132605.0}, {"date": "2023-09-18", "close": 5.01, "volume": 938835.0}, {"date": "2023-09-19", "close": 5.14, "volume": 1661253.0}, {"date": "2023-09-20", "close": 5.16, "volume": 1217414.0}, {"date": "2023-09-21", "close": 5.17, "volume": 2051288.0}, {"date": "2023-09-22", "close": 5.08, "volume": 2347169.0}, {"date": "2023-09-25", "close": 5.23, "volume": 2324586.0}, {"date": "2023-09-26", "close": 5.16, "volume": 2560107.0}, {"date": "2023-09-27", "close": 5.19, "volume": 1105934.0}, {"date": "2023-09-28", "close": 5.27, "volume": 3039387.0}, {"date": "2023-09-29", "close": 5.17, "volume": 2123166.0}, {"date": "2023-10-02", "close": 5.23, "volume": 956493.0}, {"date": "2023-10-03", "close": 5.23, "volume": 1988976.0}, {"date": "2023-10-04", "close": 5.1, "volume": 1621183.0}, {"date": "2023-10-05", "close": 5.02, "volume": 1340204.0}, {"date": "2023-10-06", "close": 4.94, "volume": 1653953.0}, {"date": "2023-10-09", "close": 5.08, "volume": 1148593.0}, {"date": "2023-10-10", "close": 5.07, "volume": 1287794.0}, {"date": "2023-10-11", "close": 5.06, "volume": 2344389.0}, {"date": "2023-10-12", "close": 5.0, "volume": 1161841.0}, {"date": "2023-10-13", "close": 4.97, "volume": 1387508.0}, {"date": "2023-10-16", "close": 5.05, "volume": 2012708.0}, {"date": "2023-10-17", "close": 5.07, "volume": 1191430.0}, {"date": "2023-10-18", "close": 5.16, "volume": 2931957.0}, {"date": "2023-10-19", "close": 5.08, "volume": 1379868.0}, {"date": "2023-10-20", "close": 5.07, "volume": 2498588.0}, {"date": "2023-10-23", "close": 4.98, "volume": 1228175.0}, {"date": "2023-10-24", "close": 4.93, "volume": 1748673.0}, {"date": "2023-10-25", "close": 5.01, "volume": 1196360.0}, {"date": "2023-10-26", "close": 4.97, "volume": 1012135.0}, {"date": "2023-10-27", "close": 5.0, "volume": 1933254.0}, {"date": "2023-10-30", "close": 4.96, "volume": 1066557.0}, {"date": "2023-10-31", "close": 4.83, "volume": 2434449.0}, {"date": "2023-11-01", "close": 4.76, "volume": 3457092.0}, {"date": "2023-11-02", "close": 4.78, "volume": 1491383.0}, {"date": "2023-11-03", "close": 4.71, "volume": 1437445.0}, {"date": "2023-11-06", "close": 4.63, "volume": 2779812.0}, {"date": "2023-11-07", "close": 4.57, "volume": 1827094.0}, {"date": "2023-11-08", "close": 4.7, "volume": 2991586.0}, {"date": "2023-11-09", "close": 4.76, "volume": 769095.0}, {"date": "2023-11-10", "close": 4.73, "volume": 613290.0}, {"date": "2023-11-13", "close": 4.75, "volume": 593509.0}, {"date": "2023-11-14", "close": 4.82, "volume": 1124199.0}, {"date": "2023-11-15", "close": 4.84, "volume": 1277754.0}, {"date": "2023-11-16", "close": 4.84, "volume": 594751.0}, {"date": "2023-11-17", "close": 4.84, "volume": 587418.0}, {"date": "2023-11-20", "close": 4.89, "volume": 2544737.0}, {"date": "2023-11-21", "close": 4.86, "volume": 1165883.0}, {"date": "2023-11-22", "close": 4.9, "volume": 872709.0}, {"date": "2023-11-23", "close": 4.9, "volume": 944337.0}, {"date": "2023-11-24", "close": 5.01, "volume": 1343702.0}, {"date": "2023-11-27", "close": 5.0, "volume": 1119845.0}, {"date": "2023-11-28", "close": 4.97, "volume": 1449876.0}, {"date": "2023-11-29", "close": 4.87, "volume": 1474517.0}, {"date": "2023-11-30", "close": 4.88, "volume": 2058038.0}, {"date": "2023-12-01", "close": 4.95, "volume": 1870282.0}, {"date": "2023-12-04", "close": 4.83, "volume": 1619515.0}, {"date": "2023-12-05", "close": 4.83, "volume": 1545958.0}, {"date": "2023-12-06", "close": 4.86, "volume": 1256471.0}, {"date": "2023-12-07", "close": 4.89, "volume": 935626.0}, {"date": "2023-12-08", "close": 4.94, "volume": 2915687.0}, {"date": "2023-12-11", "close": 4.89, "volume": 1713302.0}, {"date": "2023-12-12", "close": 4.9, "volume": 917510.0}, {"date": "2023-12-13", "close": 4.8, "volume": 1483867.0}, {"date": "2023-12-14", "close": 4.76, "volume": 2115848.0}, {"date": "2023-12-15", "close": 4.83, "volume": 12300335.0}, {"date": "2023-12-18", "close": 4.8, "volume": 1609775.0}, {"date": "2023-12-19", "close": 4.81, "volume": 1934055.0}, {"date": "2023-12-20", "close": 4.86, "volume": 3028947.0}, {"date": "2023-12-21", "close": 4.86, "volume": 1700270.0}, {"date": "2023-12-22", "close": 4.88, "volume": 1118850.0}, {"date": "2023-12-27", "close": 4.92, "volume": 1718671.0}, {"date": "2023-12-28", "close": 4.99, "volume": 2330692.0}, {"date": "2023-12-29", "close": 4.95, "volume": 1173264.0}, {"date": "2024-01-02", "close": 5.19, "volume": 2565414.0}, {"date": "2024-01-03", "close": 5.14, "volume": 2006348.0}, {"date": "2024-01-04", "close": 5.31, "volume": 3407421.0}, {"date": "2024-01-05", "close": 5.39, "volume": 2056444.0}, {"date": "2024-01-08", "close": 5.31, "volume": 1939745.0}, {"date": "2024-01-09", "close": 5.38, "volume": 2094482.0}, {"date": "2024-01-10", "close": 5.36, "volume": 1669436.0}, {"date": "2024-01-11", "close": 5.28, "volume": 1544064.0}, {"date": "2024-01-12", "close": 5.28, "volume": 829210.0}, {"date": "2024-01-15", "close": 5.33, "volume": 1289188.0}, {"date": "2024-01-16", "close": 5.33, "volume": 1011788.0}, {"date": "2024-01-17", "close": 5.25, "volume": 1856216.0}, {"date": "2024-01-18", "close": 5.26, "volume": 2536556.0}, {"date": "2024-01-19", "close": 5.52, "volume": 6838908.0}, {"date": "2024-01-22", "close": 5.47, "volume": 2314233.0}, {"date": "2024-01-23", "close": 5.46, "volume": 1936181.0}, {"date": "2024-01-24", "close": 5.66, "volume": 3098104.0}, {"date": "2024-01-25", "close": 5.82, "volume": 2630972.0}, {"date": "2024-01-29", "close": 5.92, "volume": 3774499.0}, {"date": "2024-01-30", "close": 5.89, "volume": 1974341.0}, {"date": "2024-01-31", "close": 5.99, "volume": 3110186.0}, {"date": "2024-02-01", "close": 5.98, "volume": 1415404.0}, {"date": "2024-02-02", "close": 5.94, "volume": 1832063.0}, {"date": "2024-02-05", "close": 5.91, "volume": 2096576.0}, {"date": "2024-02-06", "close": 5.88, "volume": 1544958.0}, {"date": "2024-02-07", "close": 5.9, "volume": 1497005.0}, {"date": "2024-02-08", "close": 5.89, "volume": 1289573.0}, {"date": "2024-02-09", "close": 5.79, "volume": 1366731.0}, {"date": "2024-02-12", "close": 5.72, "volume": 1242791.0}, {"date": "2024-02-13", "close": 5.66, "volume": 1448634.0}, {"date": "2024-02-14", "close": 5.64, "volume": 1257203.0}, {"date": "2024-02-15", "close": 5.49, "volume": 2514618.0}, {"date": "2024-02-16", "close": 5.58, "volume": 2350192.0}, {"date": "2024-02-19", "close": 5.71, "volume": 3426799.0}, {"date": "2024-02-20", "close": 5.81, "volume": 3810135.0}, {"date": "2024-02-21", "close": 5.8, "volume": 4779061.0}, {"date": "2024-02-22", "close": 5.87, "volume": 5677423.0}, {"date": "2024-02-23", "close": 5.88, "volume": 3407643.0}, {"date": "2024-02-26", "close": 5.72, "volume": 5110896.0}, {"date": "2024-02-27", "close": 5.67, "volume": 38842642.0}, {"date": "2024-02-28", "close": 5.84, "volume": 3813725.0}, {"date": "2024-02-29", "close": 5.95, "volume": 4233865.0}, {"date": "2024-03-01", "close": 6.16, "volume": 6174344.0}, {"date": "2024-03-04", "close": 6.21, "volume": 4625590.0}, {"date": "2024-03-05", "close": 6.22, "volume": 3209009.0}, {"date": "2024-03-06", "close": 6.16, "volume": 3781239.0}, {"date": "2024-03-07", "close": 6.22, "volume": 4190574.0}, {"date": "2024-03-08", "close": 6.14, "volume": 4338379.0}, {"date": "2024-03-11", "close": 6.01, "volume": 5031322.0}, {"date": "2024-03-12", "close": 5.53, "volume": 5021260.0}, {"date": "2024-03-13", "close": 5.38, "volume": 7062123.0}, {"date": "2024-03-14", "close": 5.28, "volume": 5629539.0}, {"date": "2024-03-15", "close": 5.33, "volume": 10796470.0}, {"date": "2024-03-18", "close": 5.41, "volume": 3082012.0}, {"date": "2024-03-19", "close": 5.51, "volume": 3264808.0}, {"date": "2024-03-20", "close": 5.43, "volume": 1724667.0}, {"date": "2024-03-21", "close": 5.36, "volume": 1973107.0}, {"date": "2024-03-22", "close": 5.25, "volume": 2100348.0}, {"date": "2024-03-25", "close": 5.38, "volume": 2306692.0}, {"date": "2024-03-26", "close": 5.26, "volume": 1571831.0}, {"date": "2024-03-27", "close": 5.23, "volume": 2039618.0}, {"date": "2024-03-28", "close": 5.24, "volume": 1838881.0}, {"date": "2024-04-02", "close": 5.19, "volume": 2484324.0}, {"date": "2024-04-03", "close": 5.24, "volume": 2583016.0}, {"date": "2024-04-04", "close": 5.28, "volume": 1192523.0}, {"date": "2024-04-05", "close": 5.25, "volume": 989090.0}, {"date": "2024-04-08", "close": 5.42, "volume": 2267885.0}, {"date": "2024-04-09", "close": 5.54, "volume": 2075350.0}, {"date": "2024-04-10", "close": 5.63, "volume": 2676755.0}, {"date": "2024-04-11", "close": 5.73, "volume": 2196774.0}, {"date": "2024-04-12", "close": 5.68, "volume": 897032.0}, {"date": "2024-04-15", "close": 5.8, "volume": 1642960.0}, {"date": "2024-04-16", "close": 5.86, "volume": 3041938.0}, {"date": "2024-04-17", "close": 5.83, "volume": 3089958.0}, {"date": "2024-04-18", "close": 5.83, "volume": 1427723.0}, {"date": "2024-04-19", "close": 5.81, "volume": 3162886.0}, {"date": "2024-04-22", "close": 5.7, "volume": 1817188.0}, {"date": "2024-04-23", "close": 5.57, "volume": 1945145.0}, {"date": "2024-04-24", "close": 5.54, "volume": 1433344.0}, {"date": "2024-04-26", "close": 5.46, "volume": 1534872.0}, {"date": "2024-04-29", "close": 5.49, "volume": 2347646.0}, {"date": "2024-04-30", "close": 5.55, "volume": 997147.0}, {"date": "2024-05-01", "close": 5.54, "volume": 596091.0}, {"date": "2024-05-02", "close": 5.63, "volume": 1682215.0}, {"date": "2024-05-03", "close": 5.7, "volume": 1177877.0}, {"date": "2024-05-06", "close": 5.71, "volume": 1109137.0}, {"date": "2024-05-07", "close": 5.77, "volume": 1127032.0}, {"date": "2024-05-08", "close": 5.86, "volume": 3018976.0}, {"date": "2024-05-09", "close": 5.87, "volume": 1709068.0}, {"date": "2024-05-10", "close": 5.95, "volume": 3415647.0}, {"date": "2024-05-13", "close": 6.03, "volume": 4414305.0}, {"date": "2024-05-14", "close": 5.89, "volume": 1560648.0}, {"date": "2024-05-15", "close": 5.87, "volume": 696369.0}, {"date": "2024-05-16", "close": 5.88, "volume": 1537171.0}, {"date": "2024-05-17", "close": 5.96, "volume": 765223.0}, {"date": "2024-05-20", "close": 6.1, "volume": 3520038.0}, {"date": "2024-05-21", "close": 6.15, "volume": 2563560.0}, {"date": "2024-05-22", "close": 6.17, "volume": 2971619.0}, {"date": "2024-05-23", "close": 6.18, "volume": 1937065.0}, {"date": "2024-05-24", "close": 6.2, "volume": 2379163.0}, {"date": "2024-05-27", "close": 6.42, "volume": 3960898.0}, {"date": "2024-05-28", "close": 6.57, "volume": 2834131.0}, {"date": "2024-05-29", "close": 6.59, "volume": 2567956.0}, {"date": "2024-05-30", "close": 6.45, "volume": 3495313.0}, {"date": "2024-05-31", "close": 6.46, "volume": 3128013.0}, {"date": "2024-06-03", "close": 6.57, "volume": 1945380.0}, {"date": "2024-06-04", "close": 6.42, "volume": 3205007.0}, {"date": "2024-06-05", "close": 6.27, "volume": 1939804.0}, {"date": "2024-06-06", "close": 6.31, "volume": 2035733.0}, {"date": "2024-06-07", "close": 6.27, "volume": 1244895.0}, {"date": "2024-06-11", "close": 6.16, "volume": 2932112.0}, {"date": "2024-06-12", "close": 6.22, "volume": 2367379.0}, {"date": "2024-06-13", "close": 6.2, "volume": 632130.0}, {"date": "2024-06-14", "close": 6.23, "volume": 1034051.0}, {"date": "2024-06-17", "close": 6.02, "volume": 1216265.0}, {"date": "2024-06-18", "close": 6.03, "volume": 1300032.0}, {"date": "2024-06-19", "close": 6.0, "volume": 1340238.0}, {"date": "2024-06-20", "close": 6.12, "volume": 1166660.0}, {"date": "2024-06-21", "close": 6.26, "volume": 2258057.0}, {"date": "2024-06-24", "close": 6.25, "volume": 1346937.0}, {"date": "2024-06-25", "close": 6.29, "volume": 1915605.0}, {"date": "2024-06-26", "close": 6.29, "volume": 1484666.0}, {"date": "2024-06-27", "close": 6.4, "volume": 22197789.0}, {"date": "2024-06-28", "close": 6.62, "volume": 2082873.0}, {"date": "2024-07-01", "close": 6.92, "volume": 2769512.0}, {"date": "2024-07-02", "close": 7.02, "volume": 4597603.0}, {"date": "2024-07-03", "close": 7.17, "volume": 2427091.0}, {"date": "2024-07-04", "close": 7.26, "volume": 2188760.0}, {"date": "2024-07-05", "close": 7.33, "volume": 2287148.0}, {"date": "2024-07-08", "close": 7.42, "volume": 1545955.0}, {"date": "2024-07-09", "close": 7.46, "volume": 1950533.0}, {"date": "2024-07-10", "close": 7.17, "volume": 2226040.0}, {"date": "2024-07-11", "close": 7.05, "volume": 2880294.0}, {"date": "2024-07-12", "close": 7.26, "volume": 3750747.0}, {"date": "2024-07-15", "close": 7.16, "volume": 1356521.0}, {"date": "2024-07-16", "close": 7.14, "volume": 1138525.0}, {"date": "2024-07-17", "close": 6.91, "volume": 2893978.0}, {"date": "2024-07-18", "close": 6.99, "volume": 2447165.0}, {"date": "2024-07-19", "close": 6.71, "volume": 3384314.0}, {"date": "2024-07-22", "close": 6.8, "volume": 2579888.0}, {"date": "2024-07-23", "close": 6.88, "volume": 1297237.0}, {"date": "2024-07-24", "close": 6.94, "volume": 1847271.0}, {"date": "2024-07-25", "close": 6.74, "volume": 2444159.0}, {"date": "2024-07-26", "close": 6.81, "volume": 1544223.0}, {"date": "2024-07-29", "close": 6.95, "volume": 1777591.0}, {"date": "2024-07-30", "close": 6.86, "volume": 1622985.0}, {"date": "2024-07-31", "close": 7.09, "volume": 2425655.0}, {"date": "2024-08-01", "close": 7.14, "volume": 3032891.0}, {"date": "2024-08-02", "close": 7.21, "volume": 1835112.0}, {"date": "2024-08-05", "close": 6.95, "volume": 3228896.0}, {"date": "2024-08-06", "close": 6.83, "volume": 3925725.0}, {"date": "2024-08-07", "close": 6.98, "volume": 2059237.0}, {"date": "2024-08-08", "close": 6.83, "volume": 2904199.0}, {"date": "2024-08-09", "close": 7.02, "volume": 1349502.0}, {"date": "2024-08-12", "close": 7.15, "volume": 1888312.0}, {"date": "2024-08-13", "close": 7.25, "volume": 1935073.0}, {"date": "2024-08-14", "close": 7.16, "volume": 1230047.0}, {"date": "2024-08-15", "close": 6.95, "volume": 1264943.0}, {"date": "2024-08-16", "close": 7.04, "volume": 1216014.0}, {"date": "2024-08-19", "close": 6.96, "volume": 1531730.0}, {"date": "2024-08-20", "close": 5.95, "volume": 24833321.0}, {"date": "2024-08-21", "close": 5.71, "volume": 8975305.0}, {"date": "2024-08-22", "close": 5.76, "volume": 5842000.0}, {"date": "2024-08-23", "close": 5.57, "volume": 4916441.0}, {"date": "2024-08-26", "close": 5.42, "volume": 6139153.0}, {"date": "2024-08-27", "close": 5.35, "volume": 30476099.0}, {"date": "2024-08-28", "close": 5.31, "volume": 7167565.0}, {"date": "2024-08-29", "close": 5.27, "volume": 5864447.0}, {"date": "2024-08-30", "close": 5.4, "volume": 3121226.0}, {"date": "2024-09-02", "close": 5.61, "volume": 3386458.0}, {"date": "2024-09-03", "close": 5.52, "volume": 2466737.0}, {"date": "2024-09-04", "close": 5.44, "volume": 2772871.0}, {"date": "2024-09-05", "close": 5.29, "volume": 2370969.0}, {"date": "2024-09-06", "close": 5.3, "volume": 3563114.0}, {"date": "2024-09-09", "close": 5.54, "volume": 5426186.0}, {"date": "2024-09-10", "close": 5.39, "volume": 3230504.0}, {"date": "2024-09-11", "close": 5.25, "volume": 4374718.0}, {"date": "2024-09-12", "close": 5.42, "volume": 3622117.0}, {"date": "2024-09-13", "close": 5.48, "volume": 2460131.0}, {"date": "2024-09-16", "close": 5.47, "volume": 1727532.0}, {"date": "2024-09-17", "close": 5.44, "volume": 1540533.0}, {"date": "2024-09-18", "close": 5.47, "volume": 1981190.0}, {"date": "2024-09-19", "close": 5.52, "volume": 2192198.0}, {"date": "2024-09-20", "close": 5.53, "volume": 35765039.0}, {"date": "2024-09-23", "close": 5.63, "volume": 1929730.0}, {"date": "2024-09-24", "close": 5.8, "volume": 3886803.0}, {"date": "2024-09-25", "close": 5.8, "volume": 2859159.0}, {"date": "2024-09-26", "close": 5.88, "volume": 2588857.0}, {"date": "2024-09-27", "close": 5.95, "volume": 4110767.0}, {"date": "2024-09-30", "close": 6.13, "volume": 3448356.0}, {"date": "2024-10-01", "close": 6.13, "volume": 3517286.0}, {"date": "2024-10-02", "close": 6.15, "volume": 2754776.0}, {"date": "2024-10-03", "close": 6.06, "volume": 2406082.0}, {"date": "2024-10-04", "close": 6.09, "volume": 2122199.0}, {"date": "2024-10-07", "close": 6.28, "volume": 2643592.0}, {"date": "2024-10-08", "close": 6.24, "volume": 4412179.0}, {"date": "2024-10-09", "close": 6.08, "volume": 2158569.0}, {"date": "2024-10-10", "close": 6.24, "volume": 2137946.0}, {"date": "2024-10-11", "close": 6.23, "volume": 1376674.0}, {"date": "2024-10-14", "close": 6.29, "volume": 1976959.0}, {"date": "2024-10-15", "close": 6.28, "volume": 4055122.0}, {"date": "2024-10-16", "close": 6.1, "volume": 3048012.0}, {"date": "2024-10-17", "close": 6.02, "volume": 2746632.0}, {"date": "2024-10-18", "close": 6.24, "volume": 3249922.0}, {"date": "2024-10-21", "close": 6.27, "volume": 2082173.0}, {"date": "2024-10-22", "close": 6.46, "volume": 3505114.0}, {"date": "2024-10-23", "close": 6.47, "volume": 3272239.0}, {"date": "2024-10-24", "close": 6.51, "volume": 2403825.0}, {"date": "2024-10-25", "close": 6.6, "volume": 3612608.0}, {"date": "2024-10-28", "close": 6.74, "volume": 2491991.0}, {"date": "2024-10-29", "close": 6.64, "volume": 2349774.0}, {"date": "2024-10-30", "close": 6.56, "volume": 3719277.0}, {"date": "2024-10-31", "close": 6.52, "volume": 1990867.0}, {"date": "2024-11-01", "close": 6.6, "volume": 2115635.0}, {"date": "2024-11-04", "close": 6.57, "volume": 1176739.0}, {"date": "2024-11-05", "close": 6.51, "volume": 1450601.0}, {"date": "2024-11-06", "close": 6.58, "volume": 1643644.0}, {"date": "2024-11-07", "close": 6.65, "volume": 1920280.0}, {"date": "2024-11-08", "close": 6.61, "volume": 1639665.0}, {"date": "2024-11-11", "close": 6.45, "volume": 1965136.0}, {"date": "2024-11-12", "close": 6.19, "volume": 2888770.0}, {"date": "2024-11-13", "close": 6.26, "volume": 2074355.0}, {"date": "2024-11-14", "close": 6.14, "volume": 1603797.0}, {"date": "2024-11-15", "close": 6.18, "volume": 2825411.0}, {"date": "2024-11-18", "close": 6.4, "volume": 1842977.0}, {"date": "2024-11-19", "close": 6.38, "volume": 1285314.0}, {"date": "2024-11-20", "close": 6.34, "volume": 825569.0}, {"date": "2024-11-21", "close": 6.3, "volume": 1888920.0}, {"date": "2024-11-22", "close": 6.64, "volume": 4146434.0}, {"date": "2024-11-25", "close": 6.42, "volume": 3239174.0}, {"date": "2024-11-26", "close": 6.4, "volume": 2215772.0}, {"date": "2024-11-27", "close": 6.19, "volume": 3434578.0}, {"date": "2024-11-28", "close": 6.2, "volume": 2491557.0}, {"date": "2024-11-29", "close": 6.18, "volume": 2034114.0}, {"date": "2024-12-02", "close": 6.24, "volume": 2173463.0}, {"date": "2024-12-03", "close": 6.11, "volume": 2090809.0}, {"date": "2024-12-04", "close": 6.24, "volume": 2964352.0}, {"date": "2024-12-05", "close": 6.18, "volume": 2426059.0}, {"date": "2024-12-06", "close": 6.18, "volume": 1856655.0}, {"date": "2024-12-09", "close": 6.13, "volume": 1959270.0}, {"date": "2024-12-10", "close": 6.25, "volume": 1887668.0}, {"date": "2024-12-11", "close": 6.27, "volume": 2161521.0}, {"date": "2024-12-12", "close": 6.4, "volume": 1957422.0}, {"date": "2024-12-13", "close": 6.45, "volume": 2263042.0}, {"date": "2024-12-16", "close": 6.35, "volume": 1395098.0}, {"date": "2024-12-17", "close": 6.48, "volume": 5595620.0}, {"date": "2024-12-18", "close": 6.41, "volume": 2101133.0}, {"date": "2024-12-19", "close": 6.35, "volume": 3573562.0}, {"date": "2024-12-20", "close": 6.26, "volume": 2960394.0}, {"date": "2024-12-23", "close": 6.38, "volume": 1779636.0}, {"date": "2024-12-24", "close": 6.42, "volume": 380700.0}, {"date": "2024-12-27", "close": 6.39, "volume": 659859.0}, {"date": "2024-12-30", "close": 6.43, "volume": 637715.0}, {"date": "2024-12-31", "close": 6.5, "volume": 913052.0}, {"date": "2025-01-02", "close": 6.45, "volume": 869517.0}, {"date": "2025-01-03", "close": 6.3, "volume": 1434634.0}, {"date": "2025-01-06", "close": 6.19, "volume": 1573043.0}, {"date": "2025-01-07", "close": 6.02, "volume": 2972876.0}, {"date": "2025-01-08", "close": 6.02, "volume": 2272143.0}, {"date": "2025-01-09", "close": 5.97, "volume": 1062756.0}, {"date": "2025-01-10", "close": 5.87, "volume": 1694829.0}, {"date": "2025-01-13", "close": 5.79, "volume": 1895024.0}, {"date": "2025-01-14", "close": 5.95, "volume": 1586596.0}, {"date": "2025-01-15", "close": 5.87, "volume": 2294917.0}, {"date": "2025-01-16", "close": 5.9, "volume": 1950940.0}, {"date": "2025-01-17", "close": 5.96, "volume": 1138428.0}, {"date": "2025-01-20", "close": 5.95, "volume": 1294306.0}, {"date": "2025-01-21", "close": 6.28, "volume": 6012890.0}, {"date": "2025-01-22", "close": 6.37, "volume": 5251199.0}, {"date": "2025-01-23", "close": 6.28, "volume": 3572623.0}, {"date": "2025-01-24", "close": 6.29, "volume": 3177749.0}, {"date": "2025-01-28", "close": 6.06, "volume": 3737001.0}, {"date": "2025-01-29", "close": 6.07, "volume": 1566281.0}, {"date": "2025-01-30", "close": 6.29, "volume": 1877221.0}, {"date": "2025-01-31", "close": 6.44, "volume": 2085565.0}, {"date": "2025-02-03", "close": 6.5, "volume": 2859620.0}, {"date": "2025-02-04", "close": 6.55, "volume": 2542425.0}, {"date": "2025-02-05", "close": 6.55, "volume": 2771371.0}, {"date": "2025-02-06", "close": 6.58, "volume": 1986819.0}, {"date": "2025-02-07", "close": 6.2, "volume": 4117995.0}, {"date": "2025-02-10", "close": 6.09, "volume": 2034447.0}, {"date": "2025-02-11", "close": 5.91, "volume": 2555615.0}, {"date": "2025-02-12", "close": 5.95, "volume": 2564276.0}, {"date": "2025-02-13", "close": 5.82, "volume": 2297933.0}, {"date": "2025-02-14", "close": 5.74, "volume": 2764416.0}, {"date": "2025-02-17", "close": 5.72, "volume": 2142968.0}, {"date": "2025-02-18", "close": 5.62, "volume": 2694998.0}, {"date": "2025-02-19", "close": 5.62, "volume": 2660653.0}, {"date": "2025-02-20", "close": 5.74, "volume": 3531621.0}, {"date": "2025-02-21", "close": 5.91, "volume": 13290629.0}, {"date": "2025-02-24", "close": 6.0, "volume": 7055673.0}, {"date": "2025-02-25", "close": 6.09, "volume": 5187578.0}, {"date": "2025-02-26", "close": 6.0, "volume": 4872682.0}, {"date": "2025-02-27", "close": 6.1, "volume": 3424424.0}, {"date": "2025-02-28", "close": 6.08, "volume": 3930760.0}, {"date": "2025-03-03", "close": 6.13, "volume": 3749494.0}, {"date": "2025-03-04", "close": 6.06, "volume": 3416110.0}, {"date": "2025-03-05", "close": 5.99, "volume": 3641724.0}, {"date": "2025-03-06", "close": 5.96, "volume": 5024208.0}, {"date": "2025-03-07", "close": 5.97, "volume": 3283756.0}, {"date": "2025-03-10", "close": 6.12, "volume": 3842537.0}, {"date": "2025-03-11", "close": 6.27, "volume": 7471887.0}, {"date": "2025-03-12", "close": 6.05, "volume": 5633808.0}, {"date": "2025-03-13", "close": 5.29, "volume": 8762643.0}, {"date": "2025-03-14", "close": 5.31, "volume": 7576094.0}, {"date": "2025-03-17", "close": 5.37, "volume": 2706720.0}, {"date": "2025-03-18", "close": 5.27, "volume": 4170156.0}, {"date": "2025-03-19", "close": 5.21, "volume": 4552351.0}, {"date": "2025-03-20", "close": 5.3, "volume": 3139780.0}, {"date": "2025-03-21", "close": 5.2, "volume": 6685725.0}, {"date": "2025-03-24", "close": 5.09, "volume": 4519318.0}, {"date": "2025-03-25", "close": 5.05, "volume": 3137913.0}, {"date": "2025-03-26", "close": 5.09, "volume": 1712820.0}, {"date": "2025-03-27", "close": 5.15, "volume": 2614829.0}, {"date": "2025-03-28", "close": 5.23, "volume": 1961521.0}, {"date": "2025-03-31", "close": 5.06, "volume": 3395324.0}, {"date": "2025-04-01", "close": 5.1, "volume": 2608225.0}, {"date": "2025-04-02", "close": 5.02, "volume": 2907526.0}, {"date": "2025-04-03", "close": 4.95, "volume": 4813323.0}, {"date": "2025-04-04", "close": 4.64, "volume": 4155708.0}, {"date": "2025-04-07", "close": 4.6, "volume": 6259619.0}, {"date": "2025-04-08", "close": 4.72, "volume": 4478362.0}, {"date": "2025-04-09", "close": 4.7, "volume": 2974469.0}, {"date": "2025-04-10", "close": 4.87, "volume": 4327646.0}, {"date": "2025-04-11", "close": 4.89, "volume": 2213787.0}, {"date": "2025-04-14", "close": 5.0, "volume": 1858452.0}, {"date": "2025-04-15", "close": 4.88, "volume": 2437573.0}, {"date": "2025-04-16", "close": 4.75, "volume": 4096078.0}, {"date": "2025-04-17", "close": 4.81, "volume": 4521791.0}, {"date": "2025-04-22", "close": 4.76, "volume": 3106457.0}, {"date": "2025-04-23", "close": 4.91, "volume": 2312813.0}, {"date": "2025-04-24", "close": 4.87, "volume": 1223140.0}, {"date": "2025-04-28", "close": 4.95, "volume": 3185444.0}, {"date": "2025-04-29", "close": 5.04, "volume": 2572143.0}, {"date": "2025-04-30", "close": 4.98, "volume": 1981378.0}, {"date": "2025-05-01", "close": 4.95, "volume": 2505233.0}, {"date": "2025-05-02", "close": 4.85, "volume": 2742182.0}, {"date": "2025-05-05", "close": 4.72, "volume": 3498562.0}, {"date": "2025-05-06", "close": 4.9, "volume": 2589600.0}, {"date": "2025-05-07", "close": 4.94, "volume": 1847067.0}, {"date": "2025-05-08", "close": 4.95, "volume": 3319018.0}, {"date": "2025-05-09", "close": 5.01, "volume": 2337036.0}, {"date": "2025-05-12", "close": 4.96, "volume": 2828684.0}, {"date": "2025-05-13", "close": 5.19, "volume": 3444104.0}, {"date": "2025-05-14", "close": 5.15, "volume": 2306071.0}, {"date": "2025-05-15", "close": 5.12, "volume": 2079144.0}, {"date": "2025-05-16", "close": 5.14, "volume": 1641619.0}, {"date": "2025-05-19", "close": 5.04, "volume": 1760854.0}, {"date": "2025-05-20", "close": 5.04, "volume": 1248040.0}, {"date": "2025-05-21", "close": 5.1, "volume": 1053787.0}, {"date": "2025-05-22", "close": 5.15, "volume": 1607858.0}, {"date": "2025-05-23", "close": 5.14, "volume": 1258023.0}, {"date": "2025-05-26", "close": 5.16, "volume": 1445486.0}, {"date": "2025-05-27", "close": 5.24, "volume": 1871469.0}, {"date": "2025-05-28", "close": 5.32, "volume": 1899550.0}, {"date": "2025-05-29", "close": 5.34, "volume": 1334422.0}, {"date": "2025-05-30", "close": 5.23, "volume": 3008501.0}, {"date": "2025-06-02", "close": 5.17, "volume": 1570356.0}, {"date": "2025-06-03", "close": 5.19, "volume": 1118990.0}, {"date": "2025-06-04", "close": 5.29, "volume": 2121926.0}, {"date": "2025-06-05", "close": 5.27, "volume": 1985974.0}, {"date": "2025-06-06", "close": 5.3, "volume": 1393542.0}, {"date": "2025-06-10", "close": 5.51, "volume": 7045817.0}, {"date": "2025-06-11", "close": 5.57, "volume": 2545258.0}, {"date": "2025-06-12", "close": 5.71, "volume": 4153505.0}, {"date": "2025-06-13", "close": 5.84, "volume": 2920815.0}, {"date": "2025-06-16", "close": 5.85, "volume": 2996781.0}, {"date": "2025-06-17", "close": 5.96, "volume": 3184507.0}, {"date": "2025-06-18", "close": 6.1, "volume": 5394477.0}, {"date": "2025-06-19", "close": 6.03, "volume": 4031204.0}, {"date": "2025-06-20", "close": 6.01, "volume": 31857531.0}, {"date": "2025-06-23", "close": 5.86, "volume": 3664645.0}, {"date": "2025-06-24", "close": 5.83, "volume": 3123549.0}, {"date": "2025-06-25", "close": 5.79, "volume": 5012174.0}, {"date": "2025-06-26", "close": 5.76, "volume": 2199521.0}, {"date": "2025-06-27", "close": 5.82, "volume": 1756028.0}, {"date": "2025-06-30", "close": 5.77, "volume": 2140202.0}, {"date": "2025-07-01", "close": 5.91, "volume": 3323692.0}, {"date": "2025-07-02", "close": 6.03, "volume": 2459630.0}, {"date": "2025-07-03", "close": 6.2, "volume": 5070087.0}, {"date": "2025-07-04", "close": 6.09, "volume": 1916321.0}, {"date": "2025-07-07", "close": 6.13, "volume": 1623140.0}, {"date": "2025-07-08", "close": 6.07, "volume": 2019310.0}, {"date": "2025-07-09", "close": 6.1, "volume": 1726375.0}, {"date": "2025-07-10", "close": 6.18, "volume": 1819903.0}, {"date": "2025-07-11", "close": 6.22, "volume": 2024418.0}, {"date": "2025-07-14", "close": 6.21, "volume": 2638829.0}, {"date": "2025-07-15", "close": 6.2, "volume": 1775161.0}, {"date": "2025-07-16", "close": 6.15, "volume": 1572346.0}, {"date": "2025-07-17", "close": 6.2, "volume": 2759088.0}, {"date": "2025-07-18", "close": 5.84, "volume": 8344430.0}, {"date": "2025-07-21", "close": 6.08, "volume": 3720405.0}, {"date": "2025-07-22", "close": 6.4, "volume": 6222925.0}, {"date": "2025-07-23", "close": 6.58, "volume": 6963858.0}, {"date": "2025-07-24", "close": 6.56, "volume": 3265388.0}, {"date": "2025-07-25", "close": 6.5, "volume": 1667990.0}, {"date": "2025-07-28", "close": 6.33, "volume": 1795982.0}, {"date": "2025-07-29", "close": 6.3, "volume": 2083138.0}, {"date": "2025-07-30", "close": 6.37, "volume": 2533806.0}, {"date": "2025-07-31", "close": 6.32, "volume": 1816302.0}, {"date": "2025-08-01", "close": 6.23, "volume": 1637090.0}, {"date": "2025-08-04", "close": 6.29, "volume": 1116111.0}, {"date": "2025-08-05", "close": 6.32, "volume": 1488091.0}, {"date": "2025-08-06", "close": 6.48, "volume": 1537741.0}, {"date": "2025-08-07", "close": 6.54, "volume": 1541249.0}, {"date": "2025-08-08", "close": 6.66, "volume": 3087049.0}, {"date": "2025-08-11", "close": 6.66, "volume": 2227832.0}, {"date": "2025-08-12", "close": 6.7, "volume": 1584168.0}, {"date": "2025-08-13", "close": 6.51, "volume": 1943706.0}, {"date": "2025-08-14", "close": 6.36, "volume": 2687009.0}, {"date": "2025-08-15", "close": 6.4, "volume": 2380907.0}, {"date": "2025-08-18", "close": 6.2, "volume": 2680260.0}, {"date": "2025-08-19", "close": 6.22, "volume": 2324472.0}, {"date": "2025-08-20", "close": 5.51, "volume": 11861942.0}, {"date": "2025-08-21", "close": 5.54, "volume": 4082847.0}, {"date": "2025-08-22", "close": 5.43, "volume": 4511304.0}, {"date": "2025-08-25", "close": 5.48, "volume": 2663549.0}, {"date": "2025-08-26", "close": 5.47, "volume": 2216507.0}, {"date": "2025-08-27", "close": 5.48, "volume": 1878510.0}, {"date": "2025-08-28", "close": 5.42, "volume": 1062863.0}, {"date": "2025-08-29", "close": 5.44, "volume": 1177548.0}, {"date": "2025-09-01", "close": 5.55, "volume": 1699688.0}, {"date": "2025-09-02", "close": 5.48, "volume": 1345024.0}, {"date": "2025-09-03", "close": 5.44, "volume": 2573063.0}, {"date": "2025-09-04", "close": 5.37, "volume": 3815920.0}, {"date": "2025-09-05", "close": 5.48, "volume": 4718936.0}, {"date": "2025-09-08", "close": 5.37, "volume": 4973450.0}, {"date": "2025-09-09", "close": 5.27, "volume": 4636799.0}, {"date": "2025-09-10", "close": 5.3, "volume": 2053775.0}, {"date": "2025-09-11", "close": 5.24, "volume": 1656604.0}, {"date": "2025-09-12", "close": 5.26, "volume": 2823538.0}, {"date": "2025-09-15", "close": 5.31, "volume": 2514108.0}, {"date": "2025-09-16", "close": 5.41, "volume": 2591588.0}, {"date": "2025-09-17", "close": 5.54, "volume": 4164355.0}, {"date": "2025-09-18", "close": 5.51, "volume": 3561075.0}, {"date": "2025-09-19", "close": 5.44, "volume": 3409074.0}, {"date": "2025-09-22", "close": 5.37, "volume": 1624315.0}, {"date": "2025-09-23", "close": 5.39, "volume": 1149258.0}, {"date": "2025-09-24", "close": 5.38, "volume": 1105153.0}, {"date": "2025-09-25", "close": 5.36, "volume": 4023072.0}, {"date": "2025-09-26", "close": 5.41, "volume": 1534479.0}, {"date": "2025-09-29", "close": 5.34, "volume": 1798574.0}, {"date": "2025-09-30", "close": 5.3, "volume": 2675389.0}, {"date": "2025-10-01", "close": 5.28, "volume": 1489483.0}, {"date": "2025-10-02", "close": 5.35, "volume": 1941748.0}, {"date": "2025-10-03", "close": 5.27, "volume": 1713679.0}, {"date": "2025-10-06", "close": 5.24, "volume": 1356412.0}, {"date": "2025-10-07", "close": 5.1, "volume": 2472786.0}, {"date": "2025-10-08", "close": 5.16, "volume": 1647474.0}, {"date": "2025-10-09", "close": 5.24, "volume": 1901898.0}, {"date": "2025-10-10", "close": 5.25, "volume": 2373540.0}, {"date": "2025-10-13", "close": 5.29, "volume": 1778887.0}, {"date": "2025-10-14", "close": 5.5, "volume": 2597374.0}, {"date": "2025-10-15", "close": 5.51, "volume": 1750952.0}, {"date": "2025-10-16", "close": 5.62, "volume": 2950358.0}, {"date": "2025-10-17", "close": 5.55, "volume": 1675710.0}, {"date": "2025-10-20", "close": 5.64, "volume": 2175351.0}, {"date": "2025-10-21", "close": 5.27, "volume": 4996318.0}, {"date": "2025-10-22", "close": 5.25, "volume": 3288924.0}, {"date": "2025-10-23", "close": 5.28, "volume": 5120609.0}, {"date": "2025-10-24", "close": 5.39, "volume": 1855347.0}, {"date": "2025-10-27", "close": 5.49, "volume": 2425097.0}, {"date": "2025-10-28", "close": 5.36, "volume": 1444134.0}, {"date": "2025-10-29", "close": 5.55, "volume": 2425467.0}, {"date": "2025-10-30", "close": 5.6, "volume": 2185610.0}, {"date": "2025-10-31", "close": 5.57, "volume": 1661293.0}, {"date": "2025-11-03", "close": 5.59, "volume": 2046025.0}, {"date": "2025-11-04", "close": 5.63, "volume": 1834456.0}, {"date": "2025-11-05", "close": 5.59, "volume": 1472806.0}, {"date": "2025-11-06", "close": 5.69, "volume": 1668670.0}, {"date": "2025-11-07", "close": 5.66, "volume": 1210548.0}, {"date": "2025-11-10", "close": 5.77, "volume": 1928284.0}, {"date": "2025-11-11", "close": 5.71, "volume": 3170066.0}, {"date": "2025-11-12", "close": 5.74, "volume": 1395989.0}, {"date": "2025-11-13", "close": 5.7, "volume": 1304845.0}, {"date": "2025-11-14", "close": 5.64, "volume": 1331915.0}, {"date": "2025-11-17", "close": 5.66, "volume": 1459708.0}, {"date": "2025-11-18", "close": 5.49, "volume": 1893736.0}, {"date": "2025-11-19", "close": 5.44, "volume": 2189193.0}, {"date": "2025-11-20", "close": 5.45, "volume": 1099864.0}, {"date": "2025-11-21", "close": 5.22, "volume": 2182126.0}, {"date": "2025-11-24", "close": 5.28, "volume": 1410439.0}, {"date": "2025-11-25", "close": 5.36, "volume": 2064429.0}, {"date": "2025-11-26", "close": 5.42, "volume": 1707416.0}, {"date": "2025-11-27", "close": 5.36, "volume": 1234589.0}, {"date": "2025-11-28", "close": 5.44, "volume": 1734398.0}, {"date": "2025-12-01", "close": 5.37, "volume": 1125159.0}, {"date": "2025-12-02", "close": 5.55, "volume": 2198598.0}, {"date": "2025-12-03", "close": 5.67, "volume": 2959625.0}, {"date": "2025-12-04", "close": 5.7, "volume": 1716635.0}, {"date": "2025-12-05", "close": 5.74, "volume": 2226014.0}, {"date": "2025-12-08", "close": 5.59, "volume": 1916094.0}, {"date": "2025-12-09", "close": 5.47, "volume": 2410987.0}, {"date": "2025-12-10", "close": 5.35, "volume": 3855161.0}, {"date": "2025-12-11", "close": 5.26, "volume": 5940018.0}, {"date": "2025-12-12", "close": 5.28, "volume": 5495527.0}, {"date": "2025-12-15", "close": 5.11, "volume": 6467635.0}, {"date": "2025-12-16", "close": 4.88, "volume": 7431039.0}, {"date": "2025-12-17", "close": 4.85, "volume": 4196734.0}, {"date": "2025-12-18", "close": 4.79, "volume": 4920003.0}, {"date": "2025-12-19", "close": 5.01, "volume": 8259416.0}, {"date": "2025-12-22", "close": 4.99, "volume": 2697849.0}, {"date": "2025-12-23", "close": 4.96, "volume": 3240843.0}, {"date": "2025-12-24", "close": 4.94, "volume": 878000.0}, {"date": "2025-12-29", "close": 4.93, "volume": 2238875.0}, {"date": "2025-12-30", "close": 4.94, "volume": 1334485.0}, {"date": "2025-12-31", "close": 4.96, "volume": 646535.0}, {"date": "2026-01-02", "close": 5.01, "volume": 1371828.0}, {"date": "2026-01-05", "close": 5.02, "volume": 3075142.0}, {"date": "2026-01-06", "close": 5.08, "volume": 2241813.0}, {"date": "2026-01-07", "close": 5.1, "volume": 1747899.0}, {"date": "2026-01-08", "close": 5.16, "volume": 2102766.0}, {"date": "2026-01-09", "close": 5.22, "volume": 2499153.0}, {"date": "2026-01-12", "close": 5.29, "volume": 4919659.0}, {"date": "2026-01-13", "close": 5.33, "volume": 1840974.0}, {"date": "2026-01-14", "close": 5.46, "volume": 3299953.0}, {"date": "2026-01-15", "close": 5.39, "volume": 3078891.0}, {"date": "2026-01-16", "close": 5.39, "volume": 2086462.0}, {"date": "2026-01-19", "close": 5.47, "volume": 2413728.0}, {"date": "2026-01-20", "close": 5.58, "volume": 4065990.0}, {"date": "2026-01-21", "close": 5.76, "volume": 3305782.0}, {"date": "2026-01-22", "close": 5.83, "volume": 2254096.0}, {"date": "2026-01-23", "close": 5.68, "volume": 2829267.0}, {"date": "2026-01-27", "close": 5.67, "volume": 2822169.0}, {"date": "2026-01-28", "close": 5.71, "volume": 1981417.0}, {"date": "2026-01-29", "close": 5.8, "volume": 2606673.0}, {"date": "2026-01-30", "close": 5.78, "volume": 3238456.0}, {"date": "2026-02-02", "close": 5.76, "volume": 4045039.0}, {"date": "2026-02-03", "close": 5.78, "volume": 2020756.0}, {"date": "2026-02-04", "close": 6.3, "volume": 6005741.0}, {"date": "2026-02-05", "close": 6.1, "volume": 5816336.0}, {"date": "2026-02-06", "close": 5.98, "volume": 3531750.0}, {"date": "2026-02-09", "close": 6.1, "volume": 2571949.0}, {"date": "2026-02-10", "close": 6.07, "volume": 2889755.0}, {"date": "2026-02-11", "close": 6.0, "volume": 2012716.0}, {"date": "2026-02-12", "close": 6.11, "volume": 3909581.0}, {"date": "2026-02-13", "close": 6.07, "volume": 2742279.0}, {"date": "2026-02-16", "close": 6.08, "volume": 1418473.0}, {"date": "2026-02-17", "close": 6.06, "volume": 1320029.0}, {"date": "2026-02-18", "close": 6.0, "volume": 1580379.0}, {"date": "2026-02-19", "close": 6.12, "volume": 2417915.0}, {"date": "2026-02-20", "close": 6.1, "volume": 2074515.0}, {"date": "2026-02-23", "close": 6.02, "volume": 2886007.0}, {"date": "2026-02-24", "close": 6.12, "volume": 3094984.0}, {"date": "2026-02-25", "close": 6.16, "volume": 2524682.0}, {"date": "2026-02-26", "close": 5.64, "volume": 8999640.0}, {"date": "2026-02-27", "close": 5.86, "volume": 4013807.0}, {"date": "2026-03-02", "close": 6.19, "volume": 8911901.0}, {"date": "2026-03-03", "close": 6.49, "volume": 6156446.0}, {"date": "2026-03-04", "close": 6.27, "volume": 5332424.0}, {"date": "2026-03-05", "close": 6.34, "volume": 2951363.0}, {"date": "2026-03-06", "close": 6.33, "volume": 2984254.0}, {"date": "2026-03-09", "close": 7.17, "volume": 17296352.0}, {"date": "2026-03-10", "close": 6.95, "volume": 5656222.0}, {"date": "2026-03-11", "close": 6.98, "volume": 4536158.0}, {"date": "2026-03-12", "close": 7.71, "volume": 13794447.0}, {"date": "2026-03-13", "close": 8.06, "volume": 8625931.0}, {"date": "2026-03-16", "close": 7.96, "volume": 5785029.0}, {"date": "2026-03-17", "close": 7.57, "volume": 6976506.0}, {"date": "2026-03-18", "close": 7.52, "volume": 6128861.0}, {"date": "2026-03-19", "close": 8.03, "volume": 9855094.0}, {"date": "2026-03-20", "close": 8.31, "volume": 43376217.0}, {"date": "2026-03-23", "close": 8.63, "volume": 7618452.0}, {"date": "2026-03-24", "close": 8.3, "volume": 5063273.0}, {"date": "2026-03-25", "close": 7.98, "volume": 6981599.0}, {"date": "2026-03-26", "close": 8.07, "volume": 4401518.0}, {"date": "2026-03-27", "close": 8.36, "volume": 4591436.0}, {"date": "2026-03-30", "close": 8.7, "volume": 6313650.0}, {"date": "2026-03-31", "close": 8.29, "volume": 4108213.0}, {"date": "2026-04-01", "close": 8.2, "volume": 5481607.0}, {"date": "2026-04-02", "close": 8.27, "volume": 5174651.0}, {"date": "2026-04-07", "close": 8.25, "volume": 2217854.0}, {"date": "2026-04-08", "close": 7.49, "volume": 5230627.0}, {"date": "2026-04-09", "close": 7.44, "volume": 2988007.0}, {"date": "2026-04-10", "close": 7.22, "volume": 3709695.0}, {"date": "2026-04-13", "close": 7.3, "volume": 7252051.0}, {"date": "2026-04-14", "close": 7.23, "volume": 1940908.0}, {"date": "2026-04-15", "close": 7.06, "volume": 4789785.0}, {"date": "2026-04-16", "close": 6.92, "volume": 2487834.0}, {"date": "2026-04-17", "close": 6.73, "volume": 4181825.0}, {"date": "2026-04-20", "close": 6.6, "volume": 2663014.0}, {"date": "2026-04-21", "close": 6.85, "volume": 3849469.0}, {"date": "2026-04-22", "close": 6.85, "volume": 3650225.0}, {"date": "2026-04-23", "close": 7.17, "volume": 4207173.0}, {"date": "2026-04-24", "close": 7.18, "volume": 3156599.0}, {"date": "2026-04-27", "close": 7.03, "volume": 1977547.0}, {"date": "2026-04-28", "close": 7.28, "volume": 3176793.0}, {"date": "2026-04-29", "close": 7.5, "volume": 5674395.0}, {"date": "2026-04-30", "close": 7.64, "volume": 3950388.0}, {"date": "2026-05-01", "close": 7.68, "volume": 1275281.0}, {"date": "2026-05-04", "close": 7.46, "volume": 2053557.0}, {"date": "2026-05-05", "close": 7.34, "volume": 2428051.0}, {"date": "2026-05-06", "close": 7.1, "volume": 3050363.0}, {"date": "2026-05-07", "close": 6.82, "volume": 4842034.0}, {"date": "2026-05-08", "close": 6.66, "volume": 2656603.0}, {"date": "2026-05-11", "close": 6.64, "volume": 2055295.0}, {"date": "2026-05-12", "close": 6.51, "volume": 4342383.0}, {"date": "2026-05-13", "close": 6.56, "volume": 2172726.0}, {"date": "2026-05-14", "close": 6.44, "volume": 2169956.0}, {"date": "2026-05-15", "close": 6.71, "volume": 3330530.0}, {"date": "2026-05-18", "close": 6.67, "volume": 3584431.0}, {"date": "2026-05-19", "close": 6.85, "volume": 2978128.0}, {"date": "2026-05-20", "close": 6.96, "volume": 2665650.0}, {"date": "2026-05-21", "close": 6.72, "volume": 2984806.0}, {"date": "2026-05-22", "close": 6.55, "volume": 3148202.0}, {"date": "2026-05-25", "close": 7.04, "volume": 4818405.0}, {"date": "2026-05-26", "close": 6.81, "volume": 4301628.0}, {"date": "2026-05-27", "close": 6.95, "volume": 2316436.0}, {"date": "2026-05-28", "close": 6.89, "volume": 2322150.0}, {"date": "2026-05-29", "close": 6.77, "volume": 3692518.0}, {"date": "2026-06-01", "close": 6.9, "volume": 3459685.0}, {"date": "2026-06-02", "close": 6.85, "volume": 3729945.0}, {"date": "2026-06-03", "close": 7.02, "volume": 2478963.0}, {"date": "2026-06-04", "close": 7.21, "volume": 4712820.0}, {"date": "2026-06-05", "close": 6.97, "volume": 2770214.0}, {"date": "2026-06-09", "close": 6.83, "volume": 3173802.0}, {"date": "2026-06-10", "close": 6.33, "volume": 4076300.0}, {"date": "2026-06-11", "close": 6.58, "volume": 3833031.0}, {"date": "2026-06-12", "close": 6.55, "volume": 3202411.0}, {"date": "2026-06-15", "close": 6.07, "volume": 7532491.0}, {"date": "2026-06-16", "close": 6.08, "volume": 5244807.0}, {"date": "2026-06-17", "close": 5.85, "volume": 7083661.0}, {"date": "2026-06-18", "close": 5.8, "volume": 4632781.0}, {"date": "2026-06-19", "close": 5.99, "volume": 6997392.0}, {"date": "2026-06-22", "close": 5.94, "volume": 2896119.0}, {"date": "2026-06-23", "close": 5.83, "volume": 2273940.0}, {"date": "2026-06-24", "close": 5.73, "volume": 2407918.0}, {"date": "2026-06-25", "close": 5.51, "volume": 4159679.0}, {"date": "2026-06-26", "close": 5.53, "volume": 3968144.0}, {"date": "2026-06-29", "close": 5.51, "volume": 2598528.0}, {"date": "2026-06-30", "close": 5.49, "volume": 4672529.0}, {"date": "2026-07-01", "close": 5.51, "volume": 1600647.0}, {"date": "2026-07-02", "close": 5.53, "volume": 1971948.0}, {"date": "2026-07-03", "close": 5.56, "volume": 2140017.0}, {"date": "2026-07-06", "close": 5.44, "volume": 3222502.0}, {"date": "2026-07-07", "close": 5.24, "volume": 3890309.0}, {"date": "2026-07-08", "close": 5.45, "volume": 3098617.0}, {"date": "2026-07-09", "close": 5.52, "volume": 3678913.0}, {"date": "2026-07-10", "close": 5.44, "volume": 2864143.0}, {"date": "2026-07-13", "close": 5.41, "volume": 3409353.0}, {"date": "2026-07-14", "close": 5.56, "volume": 4473598.0}, {"date": "2026-07-15", "close": 5.48, "volume": 2266277.0}, {"date": "2026-07-16", "close": 5.42, "volume": 2581410.0}, {"date": "2026-07-17", "close": 5.36, "volume": 2414715.0}, {"date": "2026-07-20", "close": 5.68, "volume": 3850716.0}, {"date": "2026-07-21", "close": 5.81, "volume": 4612282.0}, {"date": "2026-07-22", "close": 6.1, "volume": 3565897.0}, {"date": "2026-07-23", "close": 6.19, "volume": 4035720.0}, {"date": "2026-07-24", "close": 6.05, "volume": 1893375.0}, {"date": "2026-07-27", "close": 5.76, "volume": 4527663.0}, {"date": "2026-07-28", "close": 5.67, "volume": 2111030.0}, {"date": "2026-07-29", "close": 5.72, "volume": 1484102.0}, {"date": "2026-07-30", "close": 5.69, "volume": 1869878.0}, {"date": "2026-07-31", "close": 5.57, "volume": 2414319.0}, {"date": "2026-08-03", "close": 5.47, "volume": 1525544.0}, {"date": "2026-08-04", "close": 5.46, "volume": 1643974.0}, {"date": "2026-08-05", "close": 5.49, "volume": 1632793.0}, {"date": "2026-08-06", "close": 5.63, "volume": 1845119.0}, {"date": "2026-08-07", "close": 5.62, "volume": 1571555.0}, {"date": "2026-08-10", "close": 5.76, "volume": 2115271.0}, {"date": "2026-08-11", "close": 5.92, "volume": 2650872.0}, {"date": "2026-08-12", "close": 5.79, "volume": 2514623.0}, {"date": "2026-08-13", "close": 5.75, "volume": 3130661.0}, {"date": "2026-08-14", "close": 5.78, "volume": 1715435.0}, {"date": "2026-08-17", "close": 5.89, "volume": 2007928.0}, {"date": "2026-08-18", "close": 5.86, "volume": 2746467.0}, {"date": "2026-08-19", "close": 5.87, "volume": 2397489.0}, {"date": "2026-08-20", "close": 5.78, "volume": 5900684.0}, {"date": "2026-08-21", "close": 5.75, "volume": 3846954.0}, {"date": "2026-08-24", "close": 5.96, "volume": 5187688.0}, {"date": "2026-08-25", "close": 5.96, "volume": 3417480.0}, {"date": "2026-08-26", "close": 5.91, "volume": 2748940.0}, {"date": "2026-08-27", "close": 5.98, "volume": 2197907.0}, {"date": "2026-08-28", "close": 6.08, "volume": 2127041.0}, {"date": "2026-08-31", "close": 6.18, "volume": 2575425.0}, {"date": "2026-09-01", "close": 6.21, "volume": 3415115.0}, {"date": "2026-09-02", "close": 6.11, "volume": 5450031.0}, {"date": "2026-09-03", "close": 6.07, "volume": 2873441.0}, {"date": "2026-09-04", "close": 6.13, "volume": 2900076.0}, {"date": "2026-09-07", "close": 6.37, "volume": 6063243.0}], "refreshing": true}