{"ticker": "ANO", "overview": {"name": "Advance Zinctek Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ANO", "has_prices": true, "as_of": "2026-09-18", "last": 0.67, "prev_close": 0.7, "change": -0.029999999999999916, "change_pct": -0.04285714285714274, "session_volume": 2800.0, "vwap_5": 0.6963204656862745, "vwap_20": 0.7898770666695846, "vwap_60": 0.8037340900473353, "vwap_250": 0.8745175150251514, "high_52w": 1.25, "low_52w": 0.67, "avg_volume_20": 4569.55, "sessions": 400, "market_cap": {"value": 43875900.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160137", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160137", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "ASX-03157723", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157723", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9591}, {"id": "ASX-03156283", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156283", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "ASX-03155711", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155711", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16791}, {"id": "ASX-03154579", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154579", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "ASX-03152840", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152840", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "ASX-03152276", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Limited", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152276", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28311}, {"id": "ASX-03121771", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Ltd", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky just moved their ANO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121771", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130551}, {"id": "ASX-03120467", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Ltd", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lev Mizikovsky files a director's interest notice on ANO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120467", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "ASX-03117212", "src": "ASX", "ticker": "ANO", "cik": "", "company": "Advance Zinctek Limited", "company_raw": "Advance Zinctek Ltd", "who": "Lev Mizikovsky", "who_key": "Lev Mizikovsky", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ANO: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117212", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LEV MIZIKOVSKY", "notice_type": "3Y", "direct_shares": 165361.0, "indirect_shares": 40707737.0, "indirect_account": "Appendix 3Y Page 3 ATTACHMENT A Director Related Holdings", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113229-2A1685455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LEV MIZIKOVSKY", "notice_type": "3Y", "direct_shares": 165361.0, "indirect_shares": 40706948.0, "indirect_account": "Appendix 3Y Page 3 ATTACHMENT A Director Related Holdings", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106221-2A1681140", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LEV MIZIKOVSKY", "notice_type": "3Y", "direct_shares": 165361.0, "indirect_shares": 40698905.0, "indirect_account": "Appendix 3Y Page 3 ATTACHMENT A Director Related Holdings", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104973-2A1680084", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LEV MIZIKOVSKY", "notice_type": "3Y", "direct_shares": 165361.0, "indirect_shares": 40701729.0, "indirect_account": "Appendix 3Y Page 3 ATTACHMENT A Director Related Holdings", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105390-2A1680461", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "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/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lev Mizikovsky", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/ano", "needs_ocr": 0}], "directors": [{"name": "Lev Mizikovsky", "first_seen": "2015-10-16", "last_seen": "2026-07-22", "status": "current", "notices": 187}, {"name": "LEV MIZIKOVSKY", "first_seen": "2026-06-29", "last_seen": "2026-07-22", "status": "current", "notices": 4}, {"name": "Ron Higham", "first_seen": "2016-03-16", "last_seen": "2016-03-16", "status": "past", "notices": 1}, {"name": "Rade Dudurovic", "first_seen": "2014-03-02", "last_seen": "2022-03-17", "status": "past", "notices": 6}, {"name": "Geoff Acton", "first_seen": "2016-03-16", "last_seen": "2022-09-14", "status": "past", "notices": 24}, {"name": "Laurie Lefcourt", "first_seen": "2019-10-08", "last_seen": "2022-11-17", "status": "past", "notices": 5}, {"name": "Linda Barr", "first_seen": "2022-12-14", "last_seen": "2022-12-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lev Mizikovsky", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156078-2A1707306"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lev Mizikovsky", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153664-2A1706343"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lev Mizikovsky", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152224-2A1705794"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lev Mizikovsky", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151652-2A1705543"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Lev Mizikovsky", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150520-2A1705061"}], "performance": {"ticker": "ANO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-02-24", "close": 1.58312109, "volume": 677511.0}, {"date": "2005-02-25", "close": 1.58312109, "volume": 349421.0}, {"date": "2005-02-28", "close": 1.722808245, "volume": 98738.0}, {"date": "2005-03-01", "close": 1.67624586, "volume": 133099.0}, {"date": "2005-03-02", "close": 1.76937063, "volume": 46719.0}, {"date": "2005-03-03", "close": 1.722808245, "volume": 30121.0}, {"date": "2005-03-04", "close": 1.722808245, "volume": 97718.0}, {"date": "2005-03-07", "close": 1.67624586, "volume": 131372.0}, {"date": "2005-03-08", "close": 1.67624586, "volume": 8223.0}, {"date": "2005-03-09", "close": 1.629683475, "volume": 29204.0}, {"date": "2005-03-10", "close": 1.67624586, "volume": 5691.0}, {"date": "2005-03-11", "close": 1.67624586, "volume": 22013.0}, {"date": "2005-03-14", "close": 1.629683475, "volume": 68043.0}, {"date": "2005-03-15", "close": 1.58312109, "volume": 88715.0}, {"date": "2005-03-16", "close": 1.629683475, "volume": 10290.0}, {"date": "2005-03-17", "close": 1.629683475, "volume": 43346.0}, {"date": "2005-03-18", "close": 1.722808245, "volume": 56806.0}, {"date": "2005-03-21", "close": 1.67624586, "volume": 83759.0}, {"date": "2005-03-22", "close": 1.67624586, "volume": 10325.0}, {"date": "2005-03-23", "close": 1.67624586, "volume": 88376.0}, {"date": "2005-03-24", "close": 1.76937063, "volume": 122356.0}, {"date": "2005-03-29", "close": 1.722808245, "volume": 67812.0}, {"date": "2005-03-30", "close": 1.629683475, "volume": 22109.0}, {"date": "2005-03-31", "close": 1.67624586, "volume": 1074.0}, {"date": "2005-04-01", "close": 1.58312109, "volume": 2685.0}, {"date": "2005-04-04", "close": 1.58312109, "volume": 10631.0}, {"date": "2005-04-05", "close": 1.58312109, "volume": 18846.0}, {"date": "2005-04-06", "close": 1.58312109, "volume": 13974.0}, {"date": "2005-04-07", "close": 1.536558705, "volume": 10201.0}, {"date": "2005-04-08", "close": 1.58312109, "volume": 9933.0}, {"date": "2005-04-11", "close": 1.48999632, "volume": 78215.0}, {"date": "2005-04-12", "close": 1.48999632, "volume": 20634.0}, {"date": "2005-04-13", "close": 1.39687155, "volume": 55527.0}, {"date": "2005-04-14", "close": 1.30374678, "volume": 28756.0}, {"date": "2005-04-15", "close": 1.30374678, "volume": 24698.0}, {"date": "2005-04-18", "close": 1.30374678, "volume": 77679.0}, {"date": "2005-04-19", "close": 1.257184395, "volume": 12886.0}, {"date": "2005-04-20", "close": 1.350309165, "volume": 3973.0}, {"date": "2005-04-21", "close": 1.30374678, "volume": 18148.0}, {"date": "2005-04-22", "close": 1.257184395, "volume": 8054.0}, {"date": "2005-04-26", "close": 1.30374678, "volume": 3919.0}, {"date": "2005-04-27", "close": 1.21062201, "volume": 23818.0}, {"date": "2005-04-29", "close": 1.257184395, "volume": 8591.0}, {"date": "2005-05-02", "close": 1.21062201, "volume": 1074.0}, {"date": "2005-05-03", "close": 1.21062201, "volume": 4209.0}, {"date": "2005-05-04", "close": 1.21062201, "volume": 1643.0}, {"date": "2005-05-05", "close": 1.164059625, "volume": 2738.0}, {"date": "2005-05-10", "close": 1.21062201, "volume": 10384.0}, {"date": "2005-05-11", "close": 1.11749724, "volume": 15592.0}, {"date": "2005-05-12", "close": 0.977810085, "volume": 21484.0}, {"date": "2005-05-13", "close": 0.9312477, "volume": 39118.0}, {"date": "2005-05-16", "close": 0.9312477, "volume": 16107.0}, {"date": "2005-05-17", "close": 0.884685315, "volume": 36256.0}, {"date": "2005-05-18", "close": 0.9312477, "volume": 10738.0}, {"date": "2005-05-19", "close": 0.791560545, "volume": 211238.0}, {"date": "2005-05-20", "close": 1.164059625, "volume": 275318.0}, {"date": "2005-05-23", "close": 1.11749724, "volume": 70120.0}, {"date": "2005-05-24", "close": 1.350309165, "volume": 85762.0}, {"date": "2005-05-25", "close": 1.350309165, "volume": 19222.0}, {"date": "2005-05-26", "close": 1.350309165, "volume": 4188.0}, {"date": "2005-05-27", "close": 1.30374678, "volume": 1074.0}, {"date": "2005-05-30", "close": 1.164059625, "volume": 3758.0}, {"date": "2005-05-31", "close": 1.257184395, "volume": 6443.0}, {"date": "2005-06-01", "close": 1.164059625, "volume": 3221.0}, {"date": "2005-06-02", "close": 1.164059625, "volume": 10738.0}, {"date": "2005-06-03", "close": 1.11749724, "volume": 50792.0}, {"date": "2005-06-06", "close": 1.11749724, "volume": 46604.0}, {"date": "2005-06-07", "close": 1.11749724, "volume": 25235.0}, {"date": "2005-06-08", "close": 1.21062201, "volume": 124482.0}, {"date": "2005-06-09", "close": 1.164059625, "volume": 4510.0}, {"date": "2005-06-10", "close": 1.164059625, "volume": 26308.0}, {"date": "2005-06-15", "close": 1.21062201, "volume": 20209.0}, {"date": "2005-06-16", "close": 1.21062201, "volume": 12940.0}, {"date": "2005-06-17", "close": 1.21062201, "volume": 33494.0}, {"date": "2005-06-20", "close": 1.164059625, "volume": 35168.0}, {"date": "2005-06-21", "close": 1.257184395, "volume": 48322.0}, {"date": "2005-06-22", "close": 1.30374678, "volume": 17325.0}, {"date": "2005-06-23", "close": 1.257184395, "volume": 27152.0}, {"date": "2005-06-24", "close": 1.257184395, "volume": 13084.0}, {"date": "2005-06-27", "close": 1.30374678, "volume": 309952.0}, {"date": "2005-06-29", "close": 1.30374678, "volume": 27612.0}, {"date": "2005-06-30", "close": 1.30374678, "volume": 8898.0}, {"date": "2005-07-01", "close": 1.350309165, "volume": 1611.0}, {"date": "2005-07-04", "close": 1.48999632, "volume": 14733.0}, {"date": "2005-07-05", "close": 1.536558705, "volume": 8784.0}, {"date": "2005-07-06", "close": 1.67624586, "volume": 12269.0}, {"date": "2005-07-07", "close": 1.536558705, "volume": 30478.0}, {"date": "2005-07-08", "close": 1.67624586, "volume": 4510.0}, {"date": "2005-07-11", "close": 1.58312109, "volume": 22765.0}, {"date": "2005-07-12", "close": 1.58312109, "volume": 15887.0}, {"date": "2005-07-13", "close": 1.48999632, "volume": 11812.0}, {"date": "2005-07-14", "close": 1.443433935, "volume": 12963.0}, {"date": "2005-07-15", "close": 1.48999632, "volume": 2835.0}, {"date": "2005-07-18", "close": 1.48999632, "volume": 4145.0}, {"date": "2005-07-20", "close": 1.39687155, "volume": 7517.0}, {"date": "2005-07-21", "close": 1.48999632, "volume": 6864.0}, {"date": "2005-07-22", "close": 1.76937063, "volume": 88231.0}, {"date": "2005-07-25", "close": 1.8624954, "volume": 40376.0}, {"date": "2005-07-26", "close": 1.76937063, "volume": 19608.0}, {"date": "2005-07-27", "close": 1.67624586, "volume": 32755.0}, {"date": "2005-07-28", "close": 1.67624586, "volume": 23717.0}, {"date": "2005-07-29", "close": 1.629683475, "volume": 22174.0}, {"date": "2005-08-01", "close": 1.629683475, "volume": 3221.0}, {"date": "2005-08-02", "close": 1.629683475, "volume": 7138.0}, {"date": "2005-08-03", "close": 1.629683475, "volume": 4779.0}, {"date": "2005-08-04", "close": 1.58312109, "volume": 12796.0}, {"date": "2005-08-05", "close": 1.629683475, "volume": 6658.0}, {"date": "2005-08-08", "close": 1.58312109, "volume": 14799.0}, {"date": "2005-08-09", "close": 1.58312109, "volume": 22647.0}, {"date": "2005-08-10", "close": 1.350309165, "volume": 13047.0}, {"date": "2005-08-11", "close": 1.536558705, "volume": 16569.0}, {"date": "2005-08-12", "close": 1.629683475, "volume": 14948.0}, {"date": "2005-08-15", "close": 1.629683475, "volume": 1100.0}, {"date": "2005-08-16", "close": 1.629683475, "volume": 16943.0}, {"date": "2005-08-17", "close": 1.536558705, "volume": 5369.0}, {"date": "2005-08-18", "close": 1.536558705, "volume": 1074.0}, {"date": "2005-08-19", "close": 1.536558705, "volume": 12562.0}, {"date": "2005-08-22", "close": 1.48999632, "volume": 6418.0}, {"date": "2005-08-23", "close": 1.48999632, "volume": 4321.0}, {"date": "2005-08-25", "close": 1.48999632, "volume": 2659.0}, {"date": "2005-08-29", "close": 1.443433935, "volume": 1074.0}, {"date": "2005-08-30", "close": 1.39687155, "volume": 12242.0}, {"date": "2005-08-31", "close": 1.443433935, "volume": 1718.0}, {"date": "2005-09-01", "close": 1.443433935, "volume": 5262.0}, {"date": "2005-09-02", "close": 1.48999632, "volume": 7195.0}, {"date": "2005-09-05", "close": 1.58312109, "volume": 5395.0}, {"date": "2005-09-06", "close": 1.722808245, "volume": 59187.0}, {"date": "2005-09-07", "close": 1.722808245, "volume": 26846.0}, {"date": "2005-09-08", "close": 1.629683475, "volume": 55211.0}, {"date": "2005-09-09", "close": 1.722808245, "volume": 37405.0}, {"date": "2005-09-12", "close": 1.722808245, "volume": 51222.0}, {"date": "2005-09-13", "close": 1.815933015, "volume": 26139.0}, {"date": "2005-09-14", "close": 1.815933015, "volume": 39334.0}, {"date": "2005-09-15", "close": 1.8624954, "volume": 6013.0}, {"date": "2005-09-16", "close": 1.76937063, "volume": 20403.0}, {"date": "2005-09-19", "close": 1.8624954, "volume": 128484.0}, {"date": "2005-09-20", "close": 1.909057785, "volume": 18040.0}, {"date": "2005-09-21", "close": 2.32811925, "volume": 44630.0}, {"date": "2005-09-22", "close": 2.095307325, "volume": 19793.0}, {"date": "2005-09-23", "close": 1.909057785, "volume": 33020.0}, {"date": "2005-09-26", "close": 1.95562017, "volume": 16107.0}, {"date": "2005-09-27", "close": 1.95562017, "volume": 7828.0}, {"date": "2005-09-28", "close": 1.8624954, "volume": 22873.0}, {"date": "2005-09-29", "close": 1.722808245, "volume": 12089.0}, {"date": "2005-10-03", "close": 1.722808245, "volume": 5581.0}, {"date": "2005-10-05", "close": 1.67624586, "volume": 5154.0}, {"date": "2005-10-06", "close": 1.536558705, "volume": 15568.0}, {"date": "2005-10-07", "close": 1.67624586, "volume": 342.0}, {"date": "2005-10-10", "close": 1.76937063, "volume": 6225.0}, {"date": "2005-10-12", "close": 1.722808245, "volume": 3367.0}, {"date": "2005-10-13", "close": 1.722808245, "volume": 856.0}, {"date": "2005-10-14", "close": 1.722808245, "volume": 22519.0}, {"date": "2005-10-17", "close": 1.48999632, "volume": 1878.0}, {"date": "2005-10-18", "close": 1.48999632, "volume": 3032.0}, {"date": "2005-10-19", "close": 1.67624586, "volume": 6980.0}, {"date": "2005-10-20", "close": 1.76937063, "volume": 8591.0}, {"date": "2005-10-21", "close": 1.67624586, "volume": 1289.0}, {"date": "2005-10-26", "close": 1.629683475, "volume": 1074.0}, {"date": "2005-10-27", "close": 1.58312109, "volume": 9502.0}, {"date": "2005-10-28", "close": 1.722808245, "volume": 753.0}, {"date": "2005-11-02", "close": 1.722808245, "volume": 11370.0}, {"date": "2005-11-03", "close": 1.722808245, "volume": 3773.0}, {"date": "2005-11-04", "close": 1.722808245, "volume": 13728.0}, {"date": "2005-11-07", "close": 1.536558705, "volume": 23893.0}, {"date": "2005-11-10", "close": 1.722808245, "volume": 6980.0}, {"date": "2005-11-11", "close": 1.536558705, "volume": 4027.0}, {"date": "2005-11-14", "close": 1.48999632, "volume": 6899.0}, {"date": "2005-11-15", "close": 1.48999632, "volume": 4380.0}, {"date": "2005-11-16", "close": 1.48999632, "volume": 5308.0}, {"date": "2005-11-17", "close": 1.350309165, "volume": 5369.0}, {"date": "2005-11-18", "close": 1.350309165, "volume": 5369.0}, {"date": "2005-11-21", "close": 1.30374678, "volume": 12564.0}, {"date": "2005-11-22", "close": 1.350309165, "volume": 6443.0}, {"date": "2005-11-23", "close": 1.39687155, "volume": 8591.0}, {"date": "2005-11-24", "close": 1.350309165, "volume": 34899.0}, {"date": "2005-11-25", "close": 1.443433935, "volume": 1933.0}, {"date": "2005-11-28", "close": 1.443433935, "volume": 27166.0}, {"date": "2005-11-30", "close": 1.30374678, "volume": 24698.0}, {"date": "2005-12-06", "close": 1.39687155, "volume": 4510.0}, {"date": "2005-12-07", "close": 1.39687155, "volume": 11597.0}, {"date": "2005-12-08", "close": 1.48999632, "volume": 1718.0}, {"date": "2005-12-09", "close": 1.39687155, "volume": 6550.0}, {"date": "2005-12-12", "close": 1.443433935, "volume": 376.0}, {"date": "2005-12-13", "close": 1.48999632, "volume": 871040.0}, {"date": "2005-12-14", "close": 1.48999632, "volume": 1697.0}, {"date": "2005-12-15", "close": 1.39687155, "volume": 17772.0}, {"date": "2005-12-16", "close": 1.39687155, "volume": 26846.0}, {"date": "2005-12-20", "close": 1.39687155, "volume": 3275.0}, {"date": "2005-12-23", "close": 1.30374678, "volume": 4134.0}, {"date": "2005-12-28", "close": 1.350309165, "volume": 2148.0}, {"date": "2005-12-30", "close": 1.30374678, "volume": 1074.0}, {"date": "2006-01-03", "close": 1.39687155, "volume": 10685.0}, {"date": "2006-01-04", "close": 1.39687155, "volume": 12435.0}, {"date": "2006-01-05", "close": 1.39687155, "volume": 3221.0}, {"date": "2006-01-06", "close": 1.350309165, "volume": 268.0}, {"date": "2006-01-09", "close": 1.48999632, "volume": 5148.0}, {"date": "2006-01-10", "close": 1.350309165, "volume": 6228.0}, {"date": "2006-01-11", "close": 1.443433935, "volume": 4427.0}, {"date": "2006-01-12", "close": 1.48999632, "volume": 376.0}, {"date": "2006-01-16", "close": 1.350309165, "volume": 26896.0}, {"date": "2006-01-17", "close": 1.21062201, "volume": 9664.0}, {"date": "2006-01-18", "close": 1.257184395, "volume": 1181.0}, {"date": "2006-01-19", "close": 1.257184395, "volume": 966.0}, {"date": "2006-01-23", "close": 1.39687155, "volume": 65557.0}, {"date": "2006-01-24", "close": 1.39687155, "volume": 114610.0}, {"date": "2006-01-25", "close": 1.350309165, "volume": 11384.0}, {"date": "2006-01-27", "close": 1.39687155, "volume": 57342.0}, {"date": "2006-01-30", "close": 1.350309165, "volume": 20465.0}, {"date": "2006-01-31", "close": 1.30374678, "volume": 10354.0}, {"date": "2006-02-01", "close": 1.39687155, "volume": 6443.0}, {"date": "2006-02-02", "close": 1.257184395, "volume": 9342.0}, {"date": "2006-02-03", "close": 1.30374678, "volume": 5187.0}, {"date": "2006-02-06", "close": 1.30374678, "volume": 1525.0}, {"date": "2006-02-07", "close": 1.39687155, "volume": 381.0}, {"date": "2006-02-08", "close": 1.257184395, "volume": 153.0}, {"date": "2006-02-09", "close": 1.257184395, "volume": 2395.0}, {"date": "2006-02-10", "close": 1.350309165, "volume": 5867.0}, {"date": "2006-02-13", "close": 1.257184395, "volume": 537.0}, {"date": "2006-02-14", "close": 1.350309165, "volume": 1503.0}, {"date": "2006-02-15", "close": 1.39687155, "volume": 6389.0}, {"date": "2006-02-16", "close": 1.350309165, "volume": 4295.0}, {"date": "2006-02-21", "close": 1.350309165, "volume": 14132.0}, {"date": "2006-02-22", "close": 1.350309165, "volume": 15176.0}, {"date": "2006-02-23", "close": 1.350309165, "volume": 13423.0}, {"date": "2006-02-24", "close": 1.39687155, "volume": 7409.0}, {"date": "2006-02-28", "close": 1.350309165, "volume": 3699.0}, {"date": "2006-03-01", "close": 1.350309165, "volume": 5428.0}, {"date": "2006-03-02", "close": 1.350309165, "volume": 45584.0}, {"date": "2006-03-03", "close": 1.39687155, "volume": 75592.0}, {"date": "2006-03-06", "close": 1.39687155, "volume": 6765.0}, {"date": "2006-03-07", "close": 1.30374678, "volume": 1074.0}, {"date": "2006-03-08", "close": 1.30374678, "volume": 6166.0}, {"date": "2006-03-09", "close": 1.30374678, "volume": 1611.0}, {"date": "2006-03-10", "close": 1.350309165, "volume": 16107.0}, {"date": "2006-03-13", "close": 1.257184395, "volume": 7076.0}, {"date": "2006-03-14", "close": 1.257184395, "volume": 222.0}, {"date": "2006-03-15", "close": 1.350309165, "volume": 8698.0}, {"date": "2006-03-16", "close": 1.21062201, "volume": 959.0}, {"date": "2006-03-17", "close": 1.21062201, "volume": 4927.0}, {"date": "2006-03-20", "close": 1.350309165, "volume": 7184.0}, {"date": "2006-03-23", "close": 1.21062201, "volume": 859.0}, {"date": "2006-03-27", "close": 1.30374678, "volume": 6443.0}, {"date": "2006-03-28", "close": 1.257184395, "volume": 698.0}, {"date": "2006-03-29", "close": 1.257184395, "volume": 5691.0}, {"date": "2006-03-30", "close": 1.164059625, "volume": 10259.0}, {"date": "2006-03-31", "close": 1.257184395, "volume": 3754.0}, {"date": "2006-04-03", "close": 1.164059625, "volume": 10948.0}, {"date": "2006-04-04", "close": 1.164059625, "volume": 11225.0}, {"date": "2006-04-05", "close": 1.39687155, "volume": 115686.0}, {"date": "2006-04-06", "close": 1.443433935, "volume": 17266.0}, {"date": "2006-04-07", "close": 1.350309165, "volume": 232015.0}, {"date": "2006-04-11", "close": 1.21062201, "volume": 6647.0}, {"date": "2006-04-18", "close": 1.30374678, "volume": 1074.0}, {"date": "2006-04-19", "close": 1.257184395, "volume": 5906.0}, {"date": "2006-04-20", "close": 1.257184395, "volume": 1342.0}, {"date": "2006-04-21", "close": 1.257184395, "volume": 8054.0}, {"date": "2006-04-24", "close": 1.21062201, "volume": 7839.0}, {"date": "2006-04-26", "close": 1.21062201, "volume": 752.0}, {"date": "2006-04-27", "close": 1.21062201, "volume": 2148.0}, {"date": "2006-04-28", "close": 1.257184395, "volume": 1289.0}, {"date": "2006-05-03", "close": 1.164059625, "volume": 8891.0}, {"date": "2006-05-04", "close": 1.164059625, "volume": 10738.0}, {"date": "2006-05-05", "close": 1.11749724, "volume": 12295.0}, {"date": "2006-05-10", "close": 1.257184395, "volume": 150773.0}, {"date": "2006-05-11", "close": 1.350309165, "volume": 4882.0}, {"date": "2006-05-12", "close": 1.39687155, "volume": 5369.0}, {"date": "2006-05-15", "close": 1.257184395, "volume": 2685.0}, {"date": "2006-05-16", "close": 1.21062201, "volume": 3497.0}, {"date": "2006-05-19", "close": 1.257184395, "volume": 1074.0}, {"date": "2006-05-24", "close": 1.21062201, "volume": 1074.0}, {"date": "2006-05-25", "close": 1.21062201, "volume": 9664.0}, {"date": "2006-05-26", "close": 1.21062201, "volume": 26282.0}, {"date": "2006-06-01", "close": 1.21062201, "volume": 2175.0}, {"date": "2006-06-02", "close": 1.257184395, "volume": 1590.0}, {"date": "2006-06-05", "close": 1.21062201, "volume": 430.0}, {"date": "2006-06-06", "close": 1.21062201, "volume": 1503.0}, {"date": "2006-06-07", "close": 1.257184395, "volume": 442.0}, {"date": "2006-06-08", "close": 1.30374678, "volume": 4206.0}, {"date": "2006-06-09", "close": 1.443433935, "volume": 28725.0}, {"date": "2006-06-13", "close": 1.443433935, "volume": 4048.0}, {"date": "2006-06-14", "close": 1.30374678, "volume": 6175.0}, {"date": "2006-06-15", "close": 1.30374678, "volume": 10008.0}, {"date": "2006-06-19", "close": 1.30374678, "volume": 11901.0}, {"date": "2006-06-20", "close": 1.257184395, "volume": 7517.0}, {"date": "2006-06-21", "close": 1.257184395, "volume": 1074.0}, {"date": "2006-06-26", "close": 1.11749724, "volume": 22837.0}, {"date": "2006-06-27", "close": 1.164059625, "volume": 9929.0}, {"date": "2006-06-28", "close": 1.21062201, "volume": 9128.0}, {"date": "2006-06-29", "close": 1.21062201, "volume": 2685.0}, {"date": "2006-06-30", "close": 1.164059625, "volume": 5315.0}, {"date": "2006-07-04", "close": 1.257184395, "volume": 913.0}, {"date": "2006-07-05", "close": 1.164059625, "volume": 354.0}, {"date": "2006-07-06", "close": 1.257184395, "volume": 55836.0}, {"date": "2006-07-07", "close": 1.30374678, "volume": 10738.0}, {"date": "2006-07-11", "close": 1.257184395, "volume": 10738.0}, {"date": "2006-07-12", "close": 1.257184395, "volume": 28304.0}, {"date": "2006-07-13", "close": 1.257184395, "volume": 1074.0}, {"date": "2006-07-14", "close": 1.30374678, "volume": 537.0}, {"date": "2006-07-20", "close": 1.257184395, "volume": 1074.0}, {"date": "2006-07-21", "close": 1.257184395, "volume": 5369.0}, {"date": "2006-07-24", "close": 1.350309165, "volume": 13315.0}, {"date": "2006-07-25", "close": 1.350309165, "volume": 10932.0}, {"date": "2006-07-27", "close": 1.30374678, "volume": 2021.0}, {"date": "2006-07-28", "close": 1.21062201, "volume": 29799.0}, {"date": "2006-07-31", "close": 1.257184395, "volume": 537.0}, {"date": "2006-08-02", "close": 1.257184395, "volume": 27060.0}, {"date": "2006-08-03", "close": 1.257184395, "volume": 134229.0}, {"date": "2006-08-04", "close": 1.21062201, "volume": 12886.0}, {"date": "2006-08-07", "close": 1.30374678, "volume": 6975.0}, {"date": "2006-08-09", "close": 1.21062201, "volume": 1652.0}, {"date": "2006-08-15", "close": 1.02437247, "volume": 10738.0}, {"date": "2006-08-16", "close": 1.02437247, "volume": 16107.0}, {"date": "2006-08-17", "close": 1.39687155, "volume": 63886.0}, {"date": "2006-08-18", "close": 1.39687155, "volume": 9128.0}, {"date": "2006-08-21", "close": 1.39687155, "volume": 3221.0}, {"date": "2006-08-22", "close": 1.39687155, "volume": 1664.0}, {"date": "2006-08-23", "close": 1.350309165, "volume": 4886.0}, {"date": "2006-08-25", "close": 1.21062201, "volume": 7517.0}, {"date": "2006-08-28", "close": 1.164059625, "volume": 4134.0}, {"date": "2006-08-29", "close": 1.21062201, "volume": 907.0}, {"date": "2006-08-30", "close": 1.350309165, "volume": 99.0}, {"date": "2006-09-06", "close": 1.164059625, "volume": 3758.0}, {"date": "2006-09-07", "close": 1.257184395, "volume": 398.0}, {"date": "2006-09-08", "close": 1.257184395, "volume": 300.0}, {"date": "2006-09-14", "close": 1.21062201, "volume": 35436.0}, {"date": "2006-09-15", "close": 1.21062201, "volume": 10738.0}, {"date": "2006-09-18", "close": 1.21062201, "volume": 28396.0}, {"date": "2006-09-19", "close": 1.30374678, "volume": 2470.0}, {"date": "2006-09-20", "close": 1.30374678, "volume": 2685.0}, {"date": "2006-09-22", "close": 1.257184395, "volume": 11275.0}, {"date": "2006-09-25", "close": 1.257184395, "volume": 1089.0}, {"date": "2006-09-26", "close": 1.257184395, "volume": 1611.0}, {"date": "2006-09-27", "close": 1.257184395, "volume": 4484.0}, {"date": "2006-09-28", "close": 1.21062201, "volume": 32215.0}, {"date": "2006-09-29", "close": 1.21062201, "volume": 3973.0}, {"date": "2006-10-02", "close": 1.21062201, "volume": 859.0}, {"date": "2006-10-03", "close": 1.257184395, "volume": 3866.0}, {"date": "2006-10-04", "close": 1.30374678, "volume": 8948.0}, {"date": "2006-10-05", "close": 1.30374678, "volume": 14503.0}, {"date": "2006-10-06", "close": 1.30374678, "volume": 902.0}, {"date": "2006-10-09", "close": 1.30374678, "volume": 10738.0}, {"date": "2006-10-10", "close": 1.39687155, "volume": 1074.0}, {"date": "2006-10-11", "close": 1.39687155, "volume": 3758.0}, {"date": "2006-10-12", "close": 1.48999632, "volume": 16715.0}, {"date": "2006-10-13", "close": 1.39687155, "volume": 17181.0}, {"date": "2006-10-16", "close": 1.39687155, "volume": 4094.0}, {"date": "2006-10-17", "close": 1.48999632, "volume": 5187.0}, {"date": "2006-10-18", "close": 1.48999632, "volume": 16107.0}, {"date": "2006-10-19", "close": 1.39687155, "volume": 15968.0}, {"date": "2006-10-20", "close": 1.443433935, "volume": 7517.0}, {"date": "2006-10-23", "close": 1.350309165, "volume": 5369.0}, {"date": "2006-10-25", "close": 1.30374678, "volume": 26846.0}, {"date": "2006-10-27", "close": 1.30374678, "volume": 7302.0}, {"date": "2006-10-30", "close": 1.536558705, "volume": 16107.0}, {"date": "2006-11-02", "close": 1.39687155, "volume": 5004.0}, {"date": "2006-11-03", "close": 1.722808245, "volume": 48369.0}, {"date": "2006-11-06", "close": 1.815933015, "volume": 44707.0}, {"date": "2006-11-07", "close": 1.76937063, "volume": 30517.0}, {"date": "2006-11-08", "close": 1.815933015, "volume": 19932.0}, {"date": "2006-11-09", "close": 1.722808245, "volume": 5369.0}, {"date": "2006-11-10", "close": 1.58312109, "volume": 56746.0}, {"date": "2006-11-13", "close": 1.39687155, "volume": 87259.0}, {"date": "2006-11-14", "close": 1.48999632, "volume": 7676.0}, {"date": "2006-11-15", "close": 1.58312109, "volume": 30067.0}, {"date": "2006-11-16", "close": 1.48999632, "volume": 19329.0}, {"date": "2006-11-17", "close": 1.536558705, "volume": 320645.0}, {"date": "2006-11-20", "close": 1.58312109, "volume": 18134.0}, {"date": "2006-11-21", "close": 1.536558705, "volume": 1611.0}, {"date": "2006-11-22", "close": 1.48999632, "volume": 22379.0}, {"date": "2006-11-23", "close": 1.58312109, "volume": 644.0}, {"date": "2006-11-24", "close": 1.76937063, "volume": 8209.0}, {"date": "2006-11-27", "close": 1.95562017, "volume": 16390.0}, {"date": "2006-11-28", "close": 1.76937063, "volume": 15943.0}, {"date": "2006-11-29", "close": 1.815933015, "volume": 2148.0}, {"date": "2006-11-30", "close": 1.815933015, "volume": 2094.0}, {"date": "2006-12-01", "close": 1.722808245, "volume": 6550.0}, {"date": "2006-12-04", "close": 1.722808245, "volume": 10738.0}, {"date": "2006-12-05", "close": 1.67624586, "volume": 9128.0}, {"date": "2006-12-06", "close": 1.722808245, "volume": 430.0}, {"date": "2006-12-07", "close": 1.722808245, "volume": 14819.0}, {"date": "2006-12-08", "close": 1.722808245, "volume": 12111.0}, {"date": "2006-12-11", "close": 1.67624586, "volume": 15571.0}, {"date": "2006-12-12", "close": 1.76937063, "volume": 591.0}, {"date": "2006-12-13", "close": 1.722808245, "volume": 5279.0}, {"date": "2006-12-14", "close": 1.722808245, "volume": 1181.0}, {"date": "2006-12-15", "close": 1.67624586, "volume": 5369.0}, {"date": "2006-12-18", "close": 1.76937063, "volume": 3221.0}, {"date": "2006-12-19", "close": 1.8624954, "volume": 30358.0}, {"date": "2006-12-20", "close": 1.815933015, "volume": 24408.0}, {"date": "2006-12-21", "close": 1.8624954, "volume": 1579.0}, {"date": "2006-12-22", "close": 1.909057785, "volume": 37154.0}, {"date": "2006-12-27", "close": 1.722808245, "volume": 26485.0}, {"date": "2006-12-28", "close": 1.76937063, "volume": 752.0}, {"date": "2006-12-29", "close": 1.67624586, "volume": 18148.0}, {"date": "2007-01-02", "close": 1.67624586, "volume": 10005.0}, {"date": "2007-01-03", "close": 1.67624586, "volume": 1262.0}, {"date": "2007-01-04", "close": 1.76937063, "volume": 1074.0}, {"date": "2007-01-05", "close": 1.76937063, "volume": 2792.0}, {"date": "2007-01-08", "close": 1.67624586, "volume": 12727.0}, {"date": "2007-01-09", "close": 1.629683475, "volume": 1074.0}, {"date": "2007-01-10", "close": 1.629683475, "volume": 3758.0}, {"date": "2007-01-11", "close": 1.58312109, "volume": 20940.0}, {"date": "2007-01-12", "close": 1.629683475, "volume": 1611.0}, {"date": "2007-01-15", "close": 1.629683475, "volume": 2126.0}, {"date": "2007-01-16", "close": 1.629683475, "volume": 24720.0}, {"date": "2007-01-17", "close": 1.722808245, "volume": 243061.0}, {"date": "2007-01-18", "close": 1.629683475, "volume": 15463.0}, {"date": "2007-01-19", "close": 1.67624586, "volume": 17407.0}, {"date": "2007-01-22", "close": 1.76937063, "volume": 131179.0}, {"date": "2007-01-23", "close": 1.67624586, "volume": 10180.0}, {"date": "2007-01-24", "close": 1.815933015, "volume": 601.0}, {"date": "2007-01-25", "close": 1.76937063, "volume": 12940.0}, {"date": "2007-01-29", "close": 1.76937063, "volume": 10094.0}, {"date": "2007-01-30", "close": 1.76937063, "volume": 11699.0}, {"date": "2007-01-31", "close": 1.76937063, "volume": 4945.0}, {"date": "2007-02-01", "close": 1.76937063, "volume": 8612.0}, {"date": "2007-02-02", "close": 1.815933015, "volume": 17181.0}, {"date": "2007-02-05", "close": 1.67624586, "volume": 67270.0}, {"date": "2007-02-06", "close": 1.67624586, "volume": 30067.0}, {"date": "2007-02-07", "close": 1.629683475, "volume": 69799.0}, {"date": "2007-02-08", "close": 1.815933015, "volume": 20403.0}, {"date": "2007-02-09", "close": 1.629683475, "volume": 44381.0}, {"date": "2007-02-12", "close": 1.67624586, "volume": 35329.0}, {"date": "2007-02-13", "close": 1.67624586, "volume": 4918.0}, {"date": "2007-02-14", "close": 1.67624586, "volume": 24161.0}, {"date": "2007-02-15", "close": 1.76937063, "volume": 3221.0}, {"date": "2007-02-16", "close": 1.67624586, "volume": 72.0}, {"date": "2007-02-19", "close": 1.67624586, "volume": 5369.0}, {"date": "2007-02-20", "close": 1.722808245, "volume": 37878.0}, {"date": "2007-02-21", "close": 1.722808245, "volume": 15936.0}, {"date": "2007-02-22", "close": 1.76937063, "volume": 2792.0}, {"date": "2007-02-23", "close": 1.722808245, "volume": 7034.0}, {"date": "2007-02-26", "close": 1.722808245, "volume": 3576.0}, {"date": "2007-02-27", "close": 1.629683475, "volume": 13477.0}, {"date": "2007-02-28", "close": 1.629683475, "volume": 9664.0}, {"date": "2007-03-01", "close": 1.58312109, "volume": 9557.0}, {"date": "2007-03-02", "close": 1.58312109, "volume": 37176.0}, {"date": "2007-03-05", "close": 1.536558705, "volume": 6443.0}, {"date": "2007-03-06", "close": 1.48999632, "volume": 2523.0}, {"date": "2007-03-07", "close": 1.536558705, "volume": 4295.0}, {"date": "2007-03-09", "close": 1.536558705, "volume": 6762.0}, {"date": "2007-03-12", "close": 1.48999632, "volume": 40542.0}, {"date": "2007-03-14", "close": 1.48999632, "volume": 24430.0}, {"date": "2007-03-15", "close": 1.48999632, "volume": 1074.0}, {"date": "2007-03-19", "close": 1.48999632, "volume": 12081.0}, {"date": "2007-03-20", "close": 1.48999632, "volume": 12588.0}, {"date": "2007-03-21", "close": 1.39687155, "volume": 9664.0}, {"date": "2007-03-22", "close": 1.536558705, "volume": 23020.0}, {"date": "2007-03-23", "close": 1.536558705, "volume": 3025.0}, {"date": "2007-03-26", "close": 1.536558705, "volume": 3221.0}, {"date": "2007-03-27", "close": 1.58312109, "volume": 17074.0}, {"date": "2007-03-28", "close": 1.48999632, "volume": 4886.0}, {"date": "2007-03-29", "close": 1.67624586, "volume": 21477.0}, {"date": "2007-03-30", "close": 1.722808245, "volume": 44725.0}, {"date": "2007-04-02", "close": 1.722808245, "volume": 12242.0}, {"date": "2007-04-03", "close": 1.67624586, "volume": 2148.0}, {"date": "2007-04-04", "close": 1.58312109, "volume": 24698.0}, {"date": "2007-04-05", "close": 1.536558705, "volume": 1611.0}, {"date": "2007-04-12", "close": 1.67624586, "volume": 70873.0}, {"date": "2007-04-13", "close": 1.58312109, "volume": 28102.0}, {"date": "2007-04-16", "close": 1.58312109, "volume": 6376.0}, {"date": "2007-04-17", "close": 1.58312109, "volume": 3106.0}, {"date": "2007-04-18", "close": 1.58312109, "volume": 19600.0}, {"date": "2007-04-23", "close": 1.536558705, "volume": 12081.0}, {"date": "2007-04-24", "close": 1.536558705, "volume": 644.0}, {"date": "2007-04-26", "close": 1.48999632, "volume": 4918.0}, {"date": "2007-04-27", "close": 1.48999632, "volume": 383.0}, {"date": "2007-04-30", "close": 1.39687155, "volume": 29338.0}, {"date": "2007-05-01", "close": 1.350309165, "volume": 7173.0}, {"date": "2007-05-02", "close": 1.39687155, "volume": 8311.0}, {"date": "2007-05-03", "close": 1.536558705, "volume": 2148.0}, {"date": "2007-05-04", "close": 1.39687155, "volume": 11383.0}, {"date": "2007-05-07", "close": 1.48999632, "volume": 8698.0}, {"date": "2007-05-08", "close": 1.39687155, "volume": 537.0}, {"date": "2007-05-09", "close": 1.39687155, "volume": 3597.0}, {"date": "2007-05-10", "close": 1.30374678, "volume": 10738.0}, {"date": "2007-05-14", "close": 1.350309165, "volume": 5906.0}, {"date": "2007-05-16", "close": 1.48999632, "volume": 4492.0}, {"date": "2007-05-17", "close": 1.48999632, "volume": 6980.0}, {"date": "2007-05-18", "close": 1.48999632, "volume": 695.0}, {"date": "2007-05-21", "close": 1.443433935, "volume": 301.0}, {"date": "2007-05-22", "close": 1.443433935, "volume": 961.0}, {"date": "2007-05-23", "close": 1.39687155, "volume": 216661.0}, {"date": "2007-05-24", "close": 1.350309165, "volume": 14016.0}, {"date": "2007-05-25", "close": 1.39687155, "volume": 5369.0}, {"date": "2007-05-31", "close": 1.350309165, "volume": 859.0}, {"date": "2007-06-01", "close": 1.164059625, "volume": 5369.0}, {"date": "2007-06-04", "close": 1.350309165, "volume": 12532.0}, {"date": "2007-06-05", "close": 1.536558705, "volume": 17879.0}, {"date": "2007-06-07", "close": 1.48999632, "volume": 537.0}, {"date": "2007-06-12", "close": 1.257184395, "volume": 515.0}, {"date": "2007-06-14", "close": 1.350309165, "volume": 1289.0}, {"date": "2007-06-15", "close": 1.350309165, "volume": 442.0}, {"date": "2007-06-18", "close": 1.30374678, "volume": 2148.0}, {"date": "2007-06-19", "close": 1.21062201, "volume": 34899.0}, {"date": "2007-06-21", "close": 1.30374678, "volume": 8384.0}, {"date": "2007-06-22", "close": 1.21062201, "volume": 9128.0}, {"date": "2007-06-25", "close": 1.21062201, "volume": 32752.0}, {"date": "2007-06-26", "close": 1.21062201, "volume": 4295.0}, {"date": "2007-06-27", "close": 1.21062201, "volume": 6443.0}, {"date": "2007-06-28", "close": 1.443433935, "volume": 8591.0}, {"date": "2007-06-29", "close": 1.536558705, "volume": 30665.0}, {"date": "2007-07-03", "close": 1.350309165, "volume": 591.0}, {"date": "2007-07-04", "close": 1.350309165, "volume": 8923.0}, {"date": "2007-07-05", "close": 1.30374678, "volume": 5369.0}, {"date": "2007-07-09", "close": 1.21062201, "volume": 7839.0}, {"date": "2007-07-11", "close": 1.30374678, "volume": 14042.0}, {"date": "2007-07-13", "close": 1.11749724, "volume": 10738.0}, {"date": "2007-07-20", "close": 1.257184395, "volume": 1074.0}, {"date": "2007-07-23", "close": 1.257184395, "volume": 1611.0}, {"date": "2007-07-24", "close": 1.257184395, "volume": 752.0}, {"date": "2007-07-25", "close": 1.257184395, "volume": 419.0}, {"date": "2007-07-26", "close": 1.30374678, "volume": 1443.0}, {"date": "2007-07-30", "close": 1.30374678, "volume": 403.0}, {"date": "2007-07-31", "close": 1.21062201, "volume": 7785.0}, {"date": "2007-08-01", "close": 1.21062201, "volume": 2685.0}, {"date": "2007-08-02", "close": 1.164059625, "volume": 3383.0}, {"date": "2007-08-03", "close": 1.11749724, "volume": 37199.0}, {"date": "2007-08-07", "close": 0.977810085, "volume": 2953.0}, {"date": "2007-08-13", "close": 1.21062201, "volume": 11275.0}, {"date": "2007-08-15", "close": 0.9312477, "volume": 3221.0}, {"date": "2007-08-16", "close": 0.9312477, "volume": 19370.0}, {"date": "2007-08-17", "close": 0.83812293, "volume": 6615.0}, {"date": "2007-08-20", "close": 0.9312477, "volume": 4027.0}, {"date": "2007-08-21", "close": 1.11749724, "volume": 644.0}, {"date": "2007-08-23", "close": 1.02437247, "volume": 1074.0}, {"date": "2007-08-24", "close": 1.11749724, "volume": 1675.0}, {"date": "2007-08-27", "close": 1.11749724, "volume": 5530.0}, {"date": "2007-08-29", "close": 1.11749724, "volume": 1063.0}, {"date": "2007-09-04", "close": 0.9312477, "volume": 10738.0}, {"date": "2007-09-06", "close": 1.11749724, "volume": 2158.0}, {"date": "2007-09-07", "close": 1.30374678, "volume": 2255.0}, {"date": "2007-09-10", "close": 1.11749724, "volume": 1611.0}, {"date": "2007-09-11", "close": 0.9312477, "volume": 725.0}, {"date": "2007-09-13", "close": 1.30374678, "volume": 9906.0}, {"date": "2007-09-19", "close": 1.21062201, "volume": 2685.0}, {"date": "2007-09-24", "close": 1.070934855, "volume": 1074.0}, {"date": "2007-09-25", "close": 1.070934855, "volume": 816.0}, {"date": "2007-09-27", "close": 1.21062201, "volume": 4295.0}, {"date": "2007-09-28", "close": 1.11749724, "volume": 13011.0}, {"date": "2007-10-01", "close": 1.11749724, "volume": 5369.0}, {"date": "2007-10-03", "close": 1.070934855, "volume": 4295.0}, {"date": "2007-10-04", "close": 1.070934855, "volume": 68.0}, {"date": "2007-10-05", "close": 0.977810085, "volume": 5301.0}, {"date": "2007-10-08", "close": 0.977810085, "volume": 2685.0}, {"date": "2007-10-10", "close": 1.070934855, "volume": 2685.0}, {"date": "2007-10-11", "close": 1.11749724, "volume": 4436.0}, {"date": "2007-10-12", "close": 1.21062201, "volume": 12038.0}, {"date": "2007-10-16", "close": 1.257184395, "volume": 10738.0}, {"date": "2007-10-17", "close": 1.21062201, "volume": 2148.0}, {"date": "2007-10-18", "close": 1.257184395, "volume": 3081.0}, {"date": "2007-10-19", "close": 1.257184395, "volume": 1056.0}, {"date": "2007-10-22", "close": 1.164059625, "volume": 6443.0}, {"date": "2007-10-23", "close": 1.21062201, "volume": 25772.0}, {"date": "2007-10-24", "close": 1.21062201, "volume": 2899.0}, {"date": "2007-10-25", "close": 1.257184395, "volume": 10738.0}, {"date": "2007-10-26", "close": 1.350309165, "volume": 34363.0}, {"date": "2007-10-29", "close": 1.30374678, "volume": 7839.0}, {"date": "2007-10-30", "close": 1.443433935, "volume": 22236.0}, {"date": "2007-10-31", "close": 1.39687155, "volume": 22013.0}, {"date": "2007-11-01", "close": 1.48999632, "volume": 644.0}, {"date": "2007-11-02", "close": 1.443433935, "volume": 1432.0}, {"date": "2007-11-05", "close": 1.48999632, "volume": 14432.0}, {"date": "2007-11-06", "close": 1.48999632, "volume": 2019.0}, {"date": "2007-11-07", "close": 1.48999632, "volume": 347.0}, {"date": "2007-11-08", "close": 1.257184395, "volume": 15766.0}, {"date": "2007-11-13", "close": 1.257184395, "volume": 5348.0}, {"date": "2007-11-15", "close": 1.257184395, "volume": 934.0}, {"date": "2007-11-20", "close": 1.21062201, "volume": 1831.0}, {"date": "2007-11-21", "close": 1.164059625, "volume": 322.0}, {"date": "2007-11-23", "close": 1.257184395, "volume": 537.0}, {"date": "2007-11-29", "close": 1.30374678, "volume": 1074.0}, {"date": "2007-11-30", "close": 1.11749724, "volume": 15678.0}, {"date": "2007-12-04", "close": 1.11749724, "volume": 35436.0}, {"date": "2007-12-10", "close": 1.11749724, "volume": 268.0}, {"date": "2007-12-11", "close": 1.11749724, "volume": 483.0}, {"date": "2007-12-13", "close": 1.11749724, "volume": 1074.0}, {"date": "2007-12-14", "close": 1.070934855, "volume": 1074.0}, {"date": "2007-12-18", "close": 1.21062201, "volume": 4907.0}, {"date": "2007-12-19", "close": 1.21062201, "volume": 440.0}, {"date": "2007-12-27", "close": 1.11749724, "volume": 1074.0}, {"date": "2008-01-02", "close": 1.11749724, "volume": 698.0}, {"date": "2008-01-10", "close": 1.164059625, "volume": 4295.0}, {"date": "2008-01-14", "close": 1.164059625, "volume": 1450.0}, {"date": "2008-01-15", "close": 1.164059625, "volume": 2115.0}, {"date": "2008-01-22", "close": 1.11749724, "volume": 11275.0}, {"date": "2008-01-23", "close": 1.11749724, "volume": 537.0}, {"date": "2008-01-30", "close": 0.9312477, "volume": 8161.0}, {"date": "2008-02-05", "close": 1.02437247, "volume": 4392.0}, {"date": "2008-02-22", "close": 1.02437247, "volume": 11.0}, {"date": "2008-02-25", "close": 1.02437247, "volume": 671.0}, {"date": "2008-02-26", "close": 0.9312477, "volume": 5906.0}, {"date": "2008-02-29", "close": 0.9312477, "volume": 2685.0}, {"date": "2008-03-03", "close": 0.83812293, "volume": 5369.0}, {"date": "2008-03-04", "close": 0.83812293, "volume": 5224.0}, {"date": "2008-03-06", "close": 0.74499816, "volume": 4091.0}, {"date": "2008-03-10", "close": 0.74499816, "volume": 2685.0}, {"date": "2008-03-11", "close": 0.74499816, "volume": 2996.0}, {"date": "2008-03-12", "close": 0.791560545, "volume": 145.0}, {"date": "2008-03-13", "close": 0.884685315, "volume": 1074.0}, {"date": "2008-03-14", "close": 1.02437247, "volume": 1052.0}, {"date": "2008-03-18", "close": 1.02437247, "volume": 5.0}, {"date": "2008-03-20", "close": 0.9312477, "volume": 5154.0}, {"date": "2008-04-03", "close": 0.977810085, "volume": 591.0}, {"date": "2008-04-04", "close": 0.9312477, "volume": 5369.0}, {"date": "2008-04-08", "close": 1.02437247, "volume": 5906.0}, {"date": "2008-04-11", "close": 1.257184395, "volume": 17586.0}, {"date": "2008-04-22", "close": 0.977810085, "volume": 1590.0}, {"date": "2008-04-30", "close": 0.9312477, "volume": 10755.0}, {"date": "2008-05-02", "close": 1.02437247, "volume": 537.0}, {"date": "2008-05-05", "close": 1.02437247, "volume": 161.0}, {"date": "2008-05-12", "close": 1.02437247, "volume": 913.0}, {"date": "2008-05-20", "close": 0.977810085, "volume": 537.0}, {"date": "2008-05-21", "close": 0.9312477, "volume": 11168.0}, {"date": "2008-05-26", "close": 0.9312477, "volume": 4295.0}, {"date": "2008-05-28", "close": 0.977810085, "volume": 816.0}, {"date": "2008-06-02", "close": 0.9312477, "volume": 3458.0}, {"date": "2008-06-04", "close": 0.977810085, "volume": 1020.0}, {"date": "2008-06-05", "close": 0.9312477, "volume": 3028.0}, {"date": "2008-06-06", "close": 0.977810085, "volume": 3758.0}, {"date": "2008-06-10", "close": 0.9312477, "volume": 19329.0}, {"date": "2008-06-13", "close": 0.791560545, "volume": 4295.0}, {"date": "2008-06-17", "close": 0.791560545, "volume": 5369.0}, {"date": "2008-06-18", "close": 0.791560545, "volume": 430.0}, {"date": "2008-06-20", "close": 0.83812293, "volume": 322.0}, {"date": "2008-06-25", "close": 0.791560545, "volume": 3544.0}, {"date": "2008-06-26", "close": 0.74499816, "volume": 3383.0}, {"date": "2008-06-27", "close": 0.74499816, "volume": 1074.0}, {"date": "2008-06-30", "close": 0.74499816, "volume": 2467.0}, {"date": "2008-07-03", "close": 0.74499816, "volume": 1611.0}, {"date": "2008-07-10", "close": 0.74499816, "volume": 1396.0}, {"date": "2008-07-14", "close": 0.717060729, "volume": 6722.0}, {"date": "2008-07-16", "close": 0.717060729, "volume": 8054.0}, {"date": "2008-07-17", "close": 0.679810821, "volume": 3230.0}, {"date": "2008-07-22", "close": 0.65187339, "volume": 1074.0}, {"date": "2008-07-28", "close": 0.65187339, "volume": 1525.0}, {"date": "2008-07-30", "close": 0.55874862, "volume": 2685.0}, {"date": "2008-07-31", "close": 0.65187339, "volume": 5906.0}, {"date": "2008-08-01", "close": 0.698435775, "volume": 767.0}, {"date": "2008-08-19", "close": 0.65187339, "volume": 1342.0}, {"date": "2008-08-21", "close": 0.65187339, "volume": 2148.0}, {"date": "2008-08-26", "close": 0.65187339, "volume": 10738.0}, {"date": "2008-08-28", "close": 0.74499816, "volume": 451.0}, {"date": "2008-09-04", "close": 0.605311005, "volume": 4956.0}, {"date": "2008-09-08", "close": 0.605311005, "volume": 413.0}, {"date": "2008-09-15", "close": 0.55874862, "volume": 6846.0}, {"date": "2008-09-17", "close": 0.55874862, "volume": 795.0}, {"date": "2008-09-23", "close": 0.65187339, "volume": 67.0}, {"date": "2008-09-24", "close": 0.605311005, "volume": 5648.0}, {"date": "2008-09-30", "close": 0.605311005, "volume": 768.0}, {"date": "2008-10-03", "close": 0.65187339, "volume": 2148.0}, {"date": "2008-10-06", "close": 0.605311005, "volume": 442.0}, {"date": "2008-10-08", "close": 0.605311005, "volume": 3221.0}, {"date": "2008-10-13", "close": 0.605311005, "volume": 2148.0}, {"date": "2008-10-14", "close": 0.605311005, "volume": 1074.0}, {"date": "2008-10-15", "close": 0.605311005, "volume": 658.0}, {"date": "2008-10-31", "close": 0.55874862, "volume": 1289.0}, {"date": "2008-11-21", "close": 0.325936695, "volume": 5369.0}, {"date": "2008-12-01", "close": 0.27937431, "volume": 13960.0}, {"date": "2008-12-02", "close": 0.18624954, "volume": 26143.0}, {"date": "2008-12-03", "close": 0.27937431, "volume": 82327.0}, {"date": "2008-12-05", "close": 0.37249908, "volume": 1933.0}, {"date": "2008-12-09", "close": 0.419061465, "volume": 83436.0}, {"date": "2008-12-11", "close": 0.27937431, "volume": 85763.0}, {"date": "2008-12-16", "close": 0.260749356, "volume": 1074.0}, {"date": "2008-12-17", "close": 0.325936695, "volume": 2148.0}, {"date": "2008-12-18", "close": 0.27937431, "volume": 6443.0}, {"date": "2008-12-22", "close": 0.325936695, "volume": 26999.0}, {"date": "2008-12-23", "close": 0.391124034, "volume": 6765.0}, {"date": "2008-12-24", "close": 0.456311373, "volume": 1826.0}, {"date": "2009-01-05", "close": 0.446998896, "volume": 4956.0}, {"date": "2009-01-16", "close": 0.419061465, "volume": 5369.0}, {"date": "2009-01-27", "close": 0.325936695, "volume": 2027.0}, {"date": "2009-01-28", "close": 0.325936695, "volume": 2452.0}, {"date": "2009-01-29", "close": 0.325936695, "volume": 3221.0}, {"date": "2009-02-23", "close": 0.325936695, "volume": 5154.0}, {"date": "2009-02-26", "close": 0.325936695, "volume": 21691.0}, {"date": "2009-03-17", "close": 0.325936695, "volume": 2148.0}, {"date": "2009-03-25", "close": 0.325936695, "volume": 9664.0}, {"date": "2009-03-27", "close": 0.325936695, "volume": 3855.0}, {"date": "2009-04-07", "close": 0.325936695, "volume": 5369.0}, {"date": "2009-04-16", "close": 0.37249908, "volume": 2148.0}, {"date": "2009-04-17", "close": 0.46562385, "volume": 10148.0}, {"date": "2009-04-21", "close": 0.46562385, "volume": 4832.0}, {"date": "2009-04-22", "close": 0.46562385, "volume": 2148.0}, {"date": "2009-04-23", "close": 0.46562385, "volume": 10617.0}, {"date": "2009-04-30", "close": 0.605311005, "volume": 28081.0}, {"date": "2009-05-01", "close": 0.55874862, "volume": 16209.0}, {"date": "2009-05-15", "close": 0.46562385, "volume": 2148.0}, {"date": "2009-05-22", "close": 0.437686419, "volume": 2148.0}, {"date": "2009-05-26", "close": 0.437686419, "volume": 5369.0}, {"date": "2009-05-28", "close": 0.437686419, "volume": 10738.0}, {"date": "2009-05-29", "close": 0.363186603, "volume": 127047.0}, {"date": "2009-06-01", "close": 0.325936695, "volume": 5369.0}, {"date": "2009-06-02", "close": 0.325936695, "volume": 8054.0}, {"date": "2009-06-03", "close": 0.27937431, "volume": 13423.0}, {"date": "2009-06-05", "close": 0.297999264, "volume": 1074.0}, {"date": "2009-06-09", "close": 0.297999264, "volume": 1074.0}, {"date": "2009-06-11", "close": 0.344561649, "volume": 8161.0}, {"date": "2009-06-12", "close": 0.325936695, "volume": 8698.0}, {"date": "2009-06-15", "close": 0.307311741, "volume": 2148.0}, {"date": "2009-06-16", "close": 0.288686787, "volume": 66057.0}, {"date": "2009-06-17", "close": 0.288686787, "volume": 96645.0}, {"date": "2009-06-19", "close": 0.27937431, "volume": 2148.0}, {"date": "2009-06-22", "close": 0.27937431, "volume": 17450.0}, {"date": "2009-06-23", "close": 0.27937431, "volume": 99930.0}, {"date": "2009-06-24", "close": 0.288686787, "volume": 10953.0}, {"date": "2009-06-25", "close": 0.27937431, "volume": 130245.0}, {"date": "2009-06-30", "close": 0.27937431, "volume": 131792.0}, {"date": "2009-07-01", "close": 0.27937431, "volume": 4081.0}, {"date": "2009-07-03", "close": 0.297999264, "volume": 8494.0}, {"date": "2009-07-09", "close": 0.297999264, "volume": 12983.0}, {"date": "2009-07-16", "close": 0.316624218, "volume": 440.0}, {"date": "2009-07-17", "close": 0.325936695, "volume": 5369.0}, {"date": "2009-07-21", "close": 0.37249908, "volume": 44027.0}, {"date": "2009-07-27", "close": 0.37249908, "volume": 3758.0}, {"date": "2009-07-29", "close": 0.419061465, "volume": 13423.0}, {"date": "2009-07-30", "close": 0.446998896, "volume": 2685.0}, {"date": "2009-08-03", "close": 0.605311005, "volume": 11275.0}, {"date": "2009-08-04", "close": 0.512186235, "volume": 38375.0}, {"date": "2009-08-05", "close": 0.46562385, "volume": 31141.0}, {"date": "2009-08-07", "close": 0.502873758, "volume": 1611.0}, {"date": "2009-08-13", "close": 0.512186235, "volume": 5906.0}, {"date": "2009-08-17", "close": 0.46562385, "volume": 2148.0}, {"date": "2009-08-18", "close": 0.46562385, "volume": 97611.0}, {"date": "2009-08-21", "close": 0.46562385, "volume": 1135.0}, {"date": "2009-08-24", "close": 0.46562385, "volume": 10784.0}, {"date": "2009-08-28", "close": 0.46562385, "volume": 32215.0}, {"date": "2009-08-31", "close": 0.46562385, "volume": 2685.0}, {"date": "2009-09-08", "close": 0.381811557, "volume": 3758.0}, {"date": "2009-09-09", "close": 0.55874862, "volume": 17074.0}, {"date": "2009-09-10", "close": 0.46562385, "volume": 4295.0}, {"date": "2009-09-14", "close": 0.46562385, "volume": 13369.0}, {"date": "2009-09-15", "close": 0.446998896, "volume": 8483.0}, {"date": "2009-09-17", "close": 0.46562385, "volume": 3758.0}, {"date": "2009-09-21", "close": 0.512186235, "volume": 1075.0}, {"date": "2009-10-02", "close": 0.46562385, "volume": 10524.0}, {"date": "2009-10-05", "close": 0.46562385, "volume": 9664.0}, {"date": "2009-10-06", "close": 0.419061465, "volume": 13196.0}, {"date": "2009-10-08", "close": 0.381811557, "volume": 227.0}, {"date": "2009-10-12", "close": 0.381811557, "volume": 3198.0}, {"date": "2009-10-20", "close": 0.391124034, "volume": 1074.0}, {"date": "2009-10-26", "close": 0.391124034, "volume": 5369.0}, {"date": "2009-10-28", "close": 0.46562385, "volume": 1289.0}, {"date": "2009-10-30", "close": 0.391124034, "volume": 10738.0}, {"date": "2009-11-02", "close": 0.391124034, "volume": 2148.0}, {"date": "2009-11-05", "close": 0.391124034, "volume": 8150.0}, {"date": "2009-11-09", "close": 0.391124034, "volume": 2631.0}, {"date": "2009-11-19", "close": 0.46562385, "volume": 20405.0}, {"date": "2009-11-26", "close": 0.46562385, "volume": 2685.0}, {"date": "2009-11-30", "close": 0.46562385, "volume": 10738.0}, {"date": "2009-12-01", "close": 0.46562385, "volume": 1228.0}, {"date": "2009-12-03", "close": 0.46562385, "volume": 6443.0}, {"date": "2009-12-04", "close": 0.46562385, "volume": 1074.0}, {"date": "2009-12-18", "close": 0.456311373, "volume": 3.0}, {"date": "2010-01-22", "close": 0.37249908, "volume": 5369.0}, {"date": "2010-01-25", "close": 0.37249908, "volume": 324.0}, {"date": "2010-01-27", "close": 0.37249908, "volume": 1074.0}, {"date": "2010-02-01", "close": 0.437686419, "volume": 7570.0}, {"date": "2010-02-05", "close": 0.297999264, "volume": 81287.0}, {"date": "2010-02-08", "close": 0.307311741, "volume": 5369.0}, {"date": "2010-02-09", "close": 0.335249172, "volume": 221209.0}, {"date": "2010-02-10", "close": 0.344561649, "volume": 1074.0}, {"date": "2010-02-16", "close": 0.391124034, "volume": 13232.0}, {"date": "2010-02-19", "close": 0.363186603, "volume": 4927.0}, {"date": "2010-02-22", "close": 0.391124034, "volume": 10953.0}, {"date": "2010-02-26", "close": 0.37249908, "volume": 1074.0}, {"date": "2010-03-17", "close": 0.37249908, "volume": 5446.0}, {"date": "2010-03-18", "close": 0.37249908, "volume": 1179.0}, {"date": "2010-03-22", "close": 0.363186603, "volume": 4081.0}, {"date": "2010-03-26", "close": 0.335249172, "volume": 826.0}, {"date": "2010-04-07", "close": 0.37249908, "volume": 12244.0}, {"date": "2010-04-08", "close": 0.37249908, "volume": 374.0}, {"date": "2010-04-23", "close": 0.335249172, "volume": 1401.0}, {"date": "2010-04-27", "close": 0.344561649, "volume": 644.0}, {"date": "2010-05-03", "close": 0.344561649, "volume": 20136.0}, {"date": "2010-05-04", "close": 0.297999264, "volume": 295834.0}, {"date": "2010-05-05", "close": 0.325936695, "volume": 315860.0}, {"date": "2010-05-07", "close": 0.37249908, "volume": 60563.0}, {"date": "2010-05-10", "close": 0.37249908, "volume": 46820.0}, {"date": "2010-05-12", "close": 0.37249908, "volume": 7462.0}, {"date": "2010-05-17", "close": 0.419061465, "volume": 81129.0}, {"date": "2010-05-24", "close": 0.353874126, "volume": 4295.0}, {"date": "2010-05-25", "close": 0.353874126, "volume": 1074.0}, {"date": "2010-05-27", "close": 0.325936695, "volume": 328.0}, {"date": "2010-06-10", "close": 0.325936695, "volume": 870.0}, {"date": "2010-06-18", "close": 0.335249172, "volume": 4295.0}, {"date": "2010-06-21", "close": 0.353874126, "volume": 6443.0}, {"date": "2010-06-22", "close": 0.353874126, "volume": 9664.0}, {"date": "2010-06-23", "close": 0.353874126, "volume": 3758.0}, {"date": "2010-06-28", "close": 0.325936695, "volume": 24698.0}, {"date": "2010-06-30", "close": 0.335249172, "volume": 12886.0}, {"date": "2010-07-05", "close": 0.335249172, "volume": 2566.0}, {"date": "2010-07-07", "close": 0.335249172, "volume": 37482.0}, {"date": "2010-07-09", "close": 0.325936695, "volume": 65058.0}, {"date": "2010-07-12", "close": 0.335249172, "volume": 5369.0}, {"date": "2010-07-19", "close": 0.335249172, "volume": 12129.0}, {"date": "2010-07-21", "close": 0.37249908, "volume": 22674.0}, {"date": "2010-07-22", "close": 0.419061465, "volume": 21477.0}, {"date": "2010-07-23", "close": 0.419061465, "volume": 14910.0}, {"date": "2010-08-27", "close": 0.325936695, "volume": 478.0}, {"date": "2010-09-02", "close": 0.37249908, "volume": 5369.0}, {"date": "2010-09-03", "close": 0.325936695, "volume": 10738.0}, {"date": "2010-09-10", "close": 0.353874126, "volume": 2685.0}, {"date": "2010-09-13", "close": 0.353874126, "volume": 5369.0}, {"date": "2010-09-20", "close": 0.353874126, "volume": 1611.0}, {"date": "2010-09-21", "close": 0.353874126, "volume": 2685.0}, {"date": "2010-09-23", "close": 0.335249172, "volume": 7517.0}, {"date": "2010-09-24", "close": 0.353874126, "volume": 9664.0}, {"date": "2010-09-27", "close": 0.335249172, "volume": 2685.0}, {"date": "2010-09-29", "close": 0.325936695, "volume": 15705.0}, {"date": "2010-09-30", "close": 0.325936695, "volume": 403.0}, {"date": "2010-10-01", "close": 0.353874126, "volume": 4966.0}, {"date": "2010-10-13", "close": 0.353874126, "volume": 1611.0}, {"date": "2010-10-14", "close": 0.325936695, "volume": 62765.0}, {"date": "2010-10-27", "close": 0.353874126, "volume": 2685.0}, {"date": "2010-10-28", "close": 0.37249908, "volume": 2685.0}, {"date": "2010-11-08", "close": 0.316624218, "volume": 12349.0}, {"date": "2010-11-12", "close": 0.325936695, "volume": 34975.0}, {"date": "2010-11-22", "close": 0.325936695, "volume": 5369.0}, {"date": "2010-11-23", "close": 0.27937431, "volume": 10738.0}, {"date": "2010-11-24", "close": 0.325936695, "volume": 32215.0}, {"date": "2010-11-25", "close": 0.325936695, "volume": 16720.0}, {"date": "2010-11-26", "close": 0.325936695, "volume": 2148.0}, {"date": "2010-11-30", "close": 0.27937431, "volume": 63785.0}, {"date": "2010-12-01", "close": 0.27937431, "volume": 90352.0}, {"date": "2010-12-02", "close": 0.27937431, "volume": 274412.0}, {"date": "2010-12-09", "close": 0.325936695, "volume": 10738.0}, {"date": "2010-12-14", "close": 0.325936695, "volume": 13960.0}, {"date": "2010-12-15", "close": 0.325936695, "volume": 26846.0}, {"date": "2010-12-16", "close": 0.344561649, "volume": 5906.0}, {"date": "2010-12-20", "close": 0.325936695, "volume": 13423.0}, {"date": "2010-12-21", "close": 0.325936695, "volume": 135204.0}, {"date": "2010-12-22", "close": 0.325936695, "volume": 10738.0}, {"date": "2010-12-23", "close": 0.325936695, "volume": 11911.0}, {"date": "2010-12-29", "close": 0.37249908, "volume": 34148.0}, {"date": "2010-12-30", "close": 0.335249172, "volume": 1074.0}, {"date": "2010-12-31", "close": 0.400436511, "volume": 2577.0}, {"date": "2011-01-04", "close": 0.400436511, "volume": 107.0}, {"date": "2011-01-07", "close": 0.325936695, "volume": 178004.0}, {"date": "2011-01-10", "close": 0.325936695, "volume": 154707.0}, {"date": "2011-01-11", "close": 0.325936695, "volume": 158773.0}, {"date": "2011-01-14", "close": 0.27937431, "volume": 141423.0}, {"date": "2011-01-18", "close": 0.325936695, "volume": 53691.0}, {"date": "2011-01-28", "close": 0.316624218, "volume": 100.0}, {"date": "2011-01-31", "close": 0.27937431, "volume": 322148.0}, {"date": "2011-02-01", "close": 0.316624218, "volume": 5319.0}, {"date": "2011-02-02", "close": 0.325936695, "volume": 11275.0}, {"date": "2011-02-04", "close": 0.288686787, "volume": 4295.0}, {"date": "2011-02-09", "close": 0.27937431, "volume": 182014.0}, {"date": "2011-02-14", "close": 0.316624218, "volume": 91275.0}, {"date": "2011-03-08", "close": 0.297999264, "volume": 6443.0}, {"date": "2011-03-10", "close": 0.297999264, "volume": 25772.0}, {"date": "2011-03-11", "close": 0.288686787, "volume": 6443.0}, {"date": "2011-03-15", "close": 0.242124402, "volume": 15678.0}, {"date": "2011-03-28", "close": 0.251436879, "volume": 537.0}, {"date": "2011-03-29", "close": 0.260749356, "volume": 537.0}, {"date": "2011-04-04", "close": 0.288686787, "volume": 6873.0}, {"date": "2011-04-05", "close": 0.27937431, "volume": 767.0}, {"date": "2011-04-08", "close": 0.27937431, "volume": 1509.0}, {"date": "2011-04-11", "close": 0.251436879, "volume": 2685.0}, {"date": "2011-04-21", "close": 0.27937431, "volume": 48322.0}, {"date": "2011-04-28", "close": 0.27937431, "volume": 5369.0}, {"date": "2011-05-03", "close": 0.297999264, "volume": 2816.0}, {"date": "2011-05-05", "close": 0.27937431, "volume": 1342.0}, {"date": "2011-05-06", "close": 0.316624218, "volume": 1480.0}, {"date": "2011-05-10", "close": 0.288686787, "volume": 1611.0}, {"date": "2011-05-12", "close": 0.297999264, "volume": 11630.0}, {"date": "2011-05-17", "close": 0.297999264, "volume": 10738.0}, {"date": "2011-05-18", "close": 0.288686787, "volume": 10738.0}, {"date": "2011-05-23", "close": 0.260749356, "volume": 26223.0}, {"date": "2011-06-02", "close": 0.260749356, "volume": 13417.0}, {"date": "2011-06-03", "close": 0.232811925, "volume": 322.0}, {"date": "2011-06-07", "close": 0.232811925, "volume": 3436.0}, {"date": "2011-06-14", "close": 0.232811925, "volume": 2685.0}, {"date": "2011-06-15", "close": 0.232811925, "volume": 1611.0}, {"date": "2011-07-05", "close": 0.251436879, "volume": 2685.0}, {"date": "2011-07-12", "close": 0.27937431, "volume": 30246.0}, {"date": "2011-07-14", "close": 0.288686787, "volume": 1879.0}, {"date": "2011-07-18", "close": 0.27937431, "volume": 10738.0}, {"date": "2011-07-25", "close": 0.27937431, "volume": 1611.0}, {"date": "2011-07-28", "close": 0.270061833, "volume": 6873.0}, {"date": "2011-08-01", "close": 0.325936695, "volume": 52993.0}, {"date": "2011-08-11", "close": 0.325936695, "volume": 1718.0}, {"date": "2011-08-12", "close": 0.325936695, "volume": 25128.0}, {"date": "2011-08-15", "close": 0.353874126, "volume": 30067.0}, {"date": "2011-08-17", "close": 0.381811557, "volume": 14389.0}, {"date": "2011-08-24", "close": 0.139687155, "volume": 398390.0}, {"date": "2011-08-25", "close": 0.139687155, "volume": 271464.0}, {"date": "2011-08-26", "close": 0.12971413, "volume": 99719.0}, {"date": "2011-08-29", "close": 0.14967015, "volume": 195079.0}, {"date": "2011-08-31", "close": 0.15964816, "volume": 50.0}, {"date": "2011-09-01", "close": 0.15964816, "volume": 12026.0}, {"date": "2011-09-08", "close": 0.14967015, "volume": 1854.0}, {"date": "2011-09-09", "close": 0.12971413, "volume": 6891.0}, {"date": "2011-09-12", "close": 0.12971413, "volume": 59402.0}, {"date": "2011-09-14", "close": 0.13969214, "volume": 50110.0}, {"date": "2011-09-22", "close": 0.12971413, "volume": 55121.0}, {"date": "2011-09-23", "close": 0.12971413, "volume": 11201.0}, {"date": "2011-09-26", "close": 0.12971413, "volume": 9695.0}, {"date": "2011-09-27", "close": 0.12971413, "volume": 10022.0}, {"date": "2011-09-29", "close": 0.12971413, "volume": 80.0}, {"date": "2011-09-30", "close": 0.14967015, "volume": 10022.0}, {"date": "2011-10-03", "close": 0.12971413, "volume": 85107.0}, {"date": "2011-10-04", "close": 0.12971413, "volume": 65444.0}, {"date": "2011-10-05", "close": 0.11973612, "volume": 175165.0}, {"date": "2011-10-06", "close": 0.12971413, "volume": 11626.0}, {"date": "2011-10-07", "close": 0.15964816, "volume": 93418.0}, {"date": "2011-10-10", "close": 0.14967015, "volume": 13294.0}, {"date": "2011-10-18", "close": 0.16962617, "volume": 15033.0}, {"date": "2011-10-21", "close": 0.13969214, "volume": 15033.0}, {"date": "2011-10-25", "close": 0.14967015, "volume": 6680.0}, {"date": "2011-10-26", "close": 0.15964816, "volume": 8353.0}, {"date": "2011-10-31", "close": 0.16962617, "volume": 85187.0}, {"date": "2011-11-15", "close": 0.17960418, "volume": 37883.0}, {"date": "2011-11-24", "close": 0.14967015, "volume": 3508.0}, {"date": "2011-12-01", "close": 0.11973612, "volume": 601.0}, {"date": "2011-12-13", "close": 0.11973612, "volume": 5011.0}, {"date": "2011-12-28", "close": 0.13969214, "volume": 5011.0}, {"date": "2012-01-04", "close": 0.13969214, "volume": 3608.0}, {"date": "2012-01-13", "close": 0.14967015, "volume": 40589.0}, {"date": "2012-01-18", "close": 0.14967015, "volume": 1333.0}, {"date": "2012-01-24", "close": 0.11973612, "volume": 802.0}, {"date": "2012-01-27", "close": 0.13969214, "volume": 21715.0}, {"date": "2012-02-07", "close": 0.12971413, "volume": 59130.0}, {"date": "2012-02-17", "close": 0.11973612, "volume": 7015.0}, {"date": "2012-02-21", "close": 0.11973612, "volume": 67373.0}, {"date": "2012-02-22", "close": 0.11973612, "volume": 25331.0}, {"date": "2012-02-28", "close": 0.13969214, "volume": 34801.0}, {"date": "2012-02-29", "close": 0.14967015, "volume": 9591.0}, {"date": "2012-03-06", "close": 0.15964816, "volume": 102225.0}, {"date": "2012-03-22", "close": 0.11973612, "volume": 47104.0}, {"date": "2012-03-27", "close": 0.11973612, "volume": 11826.0}, {"date": "2012-04-03", "close": 0.12971413, "volume": 20044.0}, {"date": "2012-04-05", "close": 0.11973612, "volume": 6815.0}, {"date": "2012-04-11", "close": 0.11973612, "volume": 10022.0}, {"date": "2012-04-17", "close": 0.12971413, "volume": 12026.0}, {"date": "2012-04-19", "close": 0.13969214, "volume": 40088.0}, {"date": "2012-04-20", "close": 0.12971413, "volume": 50110.0}, {"date": "2012-04-30", "close": 0.11973612, "volume": 49219.0}, {"date": "2012-05-03", "close": 0.11973612, "volume": 30066.0}, {"date": "2012-05-07", "close": 0.11973612, "volume": 50110.0}, {"date": "2012-05-08", "close": 0.11973612, "volume": 31870.0}, {"date": "2012-05-09", "close": 0.11973612, "volume": 89.0}, {"date": "2012-05-11", "close": 0.12971413, "volume": 34988.0}, {"date": "2012-05-16", "close": 0.12971413, "volume": 89.0}, {"date": "2012-05-17", "close": 0.10975811, "volume": 24220.0}, {"date": "2012-05-18", "close": 0.11973612, "volume": 54319.0}, {"date": "2012-05-21", "close": 0.10975811, "volume": 25055.0}, {"date": "2012-05-31", "close": 0.0997801, "volume": 60333.0}, {"date": "2012-06-05", "close": 0.0997801, "volume": 5011.0}, {"date": "2012-06-08", "close": 0.07982408, "volume": 1503.0}, {"date": "2012-06-13", "close": 0.10975811, "volume": 9020.0}, {"date": "2012-06-14", "close": 0.08980209, "volume": 3920.0}, {"date": "2012-06-19", "close": 0.08980209, "volume": 10724.0}, {"date": "2012-06-22", "close": 0.07982408, "volume": 6403.0}, {"date": "2012-06-26", "close": 0.08980209, "volume": 25055.0}, {"date": "2012-06-27", "close": 0.08980209, "volume": 5011.0}, {"date": "2012-06-29", "close": 0.0997801, "volume": 38084.0}, {"date": "2012-07-02", "close": 0.0997801, "volume": 1203.0}, {"date": "2012-07-10", "close": 0.10975811, "volume": 60132.0}, {"date": "2012-07-13", "close": 0.11973612, "volume": 40088.0}, {"date": "2012-07-19", "close": 0.11973612, "volume": 29941.0}, {"date": "2012-07-20", "close": 0.11973612, "volume": 20169.0}, {"date": "2012-07-24", "close": 0.08980209, "volume": 50110.0}, {"date": "2012-07-27", "close": 0.07982408, "volume": 40088.0}, {"date": "2012-07-30", "close": 0.08980209, "volume": 6264.0}, {"date": "2012-07-31", "close": 0.08980209, "volume": 34125.0}, {"date": "2012-08-30", "close": 0.10975811, "volume": 12528.0}, {"date": "2012-08-31", "close": 0.0997801, "volume": 197935.0}, {"date": "2012-09-03", "close": 0.07982408, "volume": 2004.0}, {"date": "2012-09-07", "close": 0.10975811, "volume": 103043.0}, {"date": "2012-09-10", "close": 0.0997801, "volume": 123924.0}, {"date": "2012-09-13", "close": 0.10975811, "volume": 27381.0}, {"date": "2012-09-20", "close": 0.0997801, "volume": 97693.0}, {"date": "2012-09-26", "close": 0.08980209, "volume": 5647.0}, {"date": "2012-10-04", "close": 0.0997801, "volume": 24419.0}, {"date": "2012-10-05", "close": 0.0997801, "volume": 27060.0}, {"date": "2012-10-08", "close": 0.0997801, "volume": 1159.0}, {"date": "2012-10-10", "close": 0.0997801, "volume": 10022.0}, {"date": "2012-10-12", "close": 0.11973612, "volume": 36881.0}, {"date": "2012-10-15", "close": 0.0997801, "volume": 3007.0}, {"date": "2012-10-17", "close": 0.0997801, "volume": 80176.0}, {"date": "2012-10-18", "close": 0.0997801, "volume": 752.0}, {"date": "2012-10-22", "close": 0.08980209, "volume": 16035.0}, {"date": "2012-10-24", "close": 0.0997801, "volume": 25055.0}, {"date": "2012-10-31", "close": 0.0997801, "volume": 45099.0}, {"date": "2012-11-01", "close": 0.08980209, "volume": 124273.0}, {"date": "2012-11-02", "close": 0.08980209, "volume": 78683.0}, {"date": "2012-11-05", "close": 0.08980209, "volume": 55622.0}, {"date": "2012-11-13", "close": 0.08980209, "volume": 25055.0}, {"date": "2012-11-14", "close": 0.07982408, "volume": 4176.0}, {"date": "2012-11-20", "close": 0.08980209, "volume": 112347.0}, {"date": "2012-11-21", "close": 0.0997801, "volume": 69954.0}, {"date": "2012-11-23", "close": 0.0997801, "volume": 30066.0}, {"date": "2012-11-26", "close": 0.10975811, "volume": 230507.0}, {"date": "2012-11-27", "close": 0.10975811, "volume": 73874.0}, {"date": "2012-11-28", "close": 0.12971413, "volume": 49254.0}, {"date": "2012-11-29", "close": 0.12971413, "volume": 20545.0}, {"date": "2012-11-30", "close": 0.12971413, "volume": 75165.0}, {"date": "2012-12-03", "close": 0.12971413, "volume": 26847.0}, {"date": "2012-12-04", "close": 0.10975811, "volume": 21046.0}, {"date": "2012-12-05", "close": 0.10975811, "volume": 20044.0}, {"date": "2012-12-10", "close": 0.12971413, "volume": 14632.0}, {"date": "2012-12-11", "close": 0.12971413, "volume": 6013.0}, {"date": "2012-12-13", "close": 0.12971413, "volume": 28062.0}, {"date": "2012-12-14", "close": 0.14967015, "volume": 93907.0}, {"date": "2012-12-17", "close": 0.15964816, "volume": 50110.0}, {"date": "2012-12-18", "close": 0.15964816, "volume": 3132.0}, {"date": "2012-12-19", "close": 0.14967015, "volume": 85187.0}, {"date": "2012-12-20", "close": 0.12971413, "volume": 100220.0}, {"date": "2012-12-28", "close": 0.13969214, "volume": 28634.0}, {"date": "2013-01-02", "close": 0.15964816, "volume": 3708.0}, {"date": "2013-01-08", "close": 0.15964816, "volume": 12227.0}, {"date": "2013-01-09", "close": 0.15964816, "volume": 13530.0}, {"date": "2013-01-10", "close": 0.13969214, "volume": 18541.0}, {"date": "2013-01-11", "close": 0.14967015, "volume": 90198.0}, {"date": "2013-01-15", "close": 0.15964816, "volume": 5011.0}, {"date": "2013-01-16", "close": 0.13969214, "volume": 1303.0}, {"date": "2013-01-17", "close": 0.12971413, "volume": 39687.0}, {"date": "2013-01-25", "close": 0.13969214, "volume": 4009.0}, {"date": "2013-01-30", "close": 0.15964816, "volume": 68059.0}, {"date": "2013-01-31", "close": 0.14967015, "volume": 10022.0}, {"date": "2013-02-01", "close": 0.12971413, "volume": 60132.0}, {"date": "2013-02-04", "close": 0.16962617, "volume": 18541.0}, {"date": "2013-02-05", "close": 0.1995602, "volume": 120766.0}, {"date": "2013-02-06", "close": 0.1995602, "volume": 73361.0}, {"date": "2013-02-07", "close": 0.1995602, "volume": 13029.0}, {"date": "2013-02-08", "close": 0.17960418, "volume": 33273.0}, {"date": "2013-02-11", "close": 0.16962617, "volume": 13029.0}, {"date": "2013-02-12", "close": 0.1995602, "volume": 2506.0}, {"date": "2013-02-15", "close": 0.1995602, "volume": 113039.0}, {"date": "2013-02-19", "close": 0.1995602, "volume": 47605.0}, {"date": "2013-02-21", "close": 0.1995602, "volume": 37082.0}, {"date": "2013-02-26", "close": 0.18958219, "volume": 7015.0}, {"date": "2013-02-27", "close": 0.18958219, "volume": 62130.0}, {"date": "2013-02-28", "close": 0.17960418, "volume": 25456.0}, {"date": "2013-03-04", "close": 0.17960418, "volume": 59237.0}, {"date": "2013-03-05", "close": 0.17960418, "volume": 5568.0}, {"date": "2013-03-06", "close": 0.16962617, "volume": 58629.0}, {"date": "2013-03-07", "close": 0.15964816, "volume": 80176.0}, {"date": "2013-03-15", "close": 0.15964816, "volume": 200441.0}, {"date": "2013-03-21", "close": 0.14967015, "volume": 240532.0}, {"date": "2013-03-25", "close": 0.13969214, "volume": 261572.0}, {"date": "2013-03-26", "close": 0.13969214, "volume": 85187.0}, {"date": "2013-03-27", "close": 0.12971413, "volume": 7517.0}, {"date": "2013-03-28", "close": 0.12971413, "volume": 82575.0}, {"date": "2013-04-03", "close": 0.12971413, "volume": 59902.0}, {"date": "2013-04-05", "close": 0.11973612, "volume": 76944.0}, {"date": "2013-04-08", "close": 0.12971413, "volume": 24162.0}, {"date": "2013-04-11", "close": 0.12971413, "volume": 102155.0}, {"date": "2013-04-12", "close": 0.12971413, "volume": 50110.0}, {"date": "2013-04-15", "close": 0.11973612, "volume": 38238.0}, {"date": "2013-04-29", "close": 0.12971413, "volume": 50110.0}, {"date": "2013-04-30", "close": 0.12971413, "volume": 100220.0}, {"date": "2013-05-01", "close": 0.10975811, "volume": 263449.0}, {"date": "2013-05-06", "close": 0.10975811, "volume": 100220.0}, {"date": "2013-05-07", "close": 0.13969214, "volume": 287695.0}, {"date": "2013-05-08", "close": 0.14967015, "volume": 91537.0}, {"date": "2013-05-09", "close": 0.14967015, "volume": 125877.0}, {"date": "2013-05-10", "close": 0.14967015, "volume": 167445.0}, {"date": "2013-05-13", "close": 0.13969214, "volume": 129247.0}, {"date": "2013-05-14", "close": 0.13969214, "volume": 89306.0}, {"date": "2013-05-15", "close": 0.13969214, "volume": 28763.0}, {"date": "2013-05-16", "close": 0.13969214, "volume": 4057.0}, {"date": "2013-05-17", "close": 0.13969214, "volume": 60132.0}, {"date": "2013-05-20", "close": 0.13969214, "volume": 30066.0}, {"date": "2013-05-24", "close": 0.11973612, "volume": 130287.0}, {"date": "2013-05-28", "close": 0.11973612, "volume": 150331.0}, {"date": "2013-05-29", "close": 0.11973612, "volume": 25055.0}, {"date": "2013-05-30", "close": 0.11973612, "volume": 155342.0}, {"date": "2013-05-31", "close": 0.11973612, "volume": 75165.0}, {"date": "2013-06-03", "close": 0.10975811, "volume": 93205.0}, {"date": "2013-06-07", "close": 0.10975811, "volume": 32071.0}, {"date": "2013-06-11", "close": 0.07982408, "volume": 7540.0}, {"date": "2013-06-18", "close": 0.11973612, "volume": 120264.0}, {"date": "2013-06-19", "close": 0.11973612, "volume": 29732.0}, {"date": "2013-06-21", "close": 0.0997801, "volume": 309013.0}, {"date": "2013-06-24", "close": 0.0997801, "volume": 100555.0}, {"date": "2013-06-25", "close": 0.10975811, "volume": 100220.0}, {"date": "2013-06-27", "close": 0.13969214, "volume": 100220.0}, {"date": "2013-06-28", "close": 0.14967015, "volume": 200441.0}, {"date": "2013-07-02", "close": 0.12971413, "volume": 6013.0}, {"date": "2013-07-05", "close": 0.12971413, "volume": 898724.0}, {"date": "2013-07-08", "close": 0.12971413, "volume": 13029.0}, {"date": "2013-07-09", "close": 0.12971413, "volume": 36079.0}, {"date": "2013-07-10", "close": 0.12971413, "volume": 52115.0}, {"date": "2013-07-12", "close": 0.12971413, "volume": 98717.0}, {"date": "2013-07-18", "close": 0.12971413, "volume": 501.0}, {"date": "2013-07-19", "close": 0.12971413, "volume": 1068349.0}, {"date": "2013-07-25", "close": 0.12971413, "volume": 210825.0}, {"date": "2013-07-29", "close": 0.13969214, "volume": 10738.0}, {"date": "2013-07-30", "close": 0.12971413, "volume": 1497217.0}, {"date": "2013-08-01", "close": 0.14967015, "volume": 6514.0}, {"date": "2013-08-02", "close": 0.12971413, "volume": 10022.0}, {"date": "2013-08-05", "close": 0.12971413, "volume": 511124.0}, {"date": "2013-08-08", "close": 0.14967015, "volume": 325215.0}, {"date": "2013-08-09", "close": 0.13969214, "volume": 879935.0}, {"date": "2013-08-13", "close": 0.12971413, "volume": 182395.0}, {"date": "2013-08-14", "close": 0.12971413, "volume": 45099.0}, {"date": "2013-08-20", "close": 0.13969214, "volume": 80176.0}, {"date": "2013-08-23", "close": 0.12971413, "volume": 17939.0}, {"date": "2013-08-26", "close": 0.12971413, "volume": 80839.0}, {"date": "2013-08-27", "close": 0.12971413, "volume": 243235.0}, {"date": "2013-08-29", "close": 0.12971413, "volume": 25055.0}, {"date": "2013-08-30", "close": 0.10975811, "volume": 260573.0}, {"date": "2013-09-02", "close": 0.10975811, "volume": 430948.0}, {"date": "2013-09-04", "close": 0.10975811, "volume": 11656.0}, {"date": "2013-09-10", "close": 0.11973612, "volume": 138304.0}, {"date": "2013-09-11", "close": 0.12971413, "volume": 100220.0}, {"date": "2013-09-16", "close": 0.11973612, "volume": 3808.0}, {"date": "2013-09-19", "close": 0.10975811, "volume": 15424.0}, {"date": "2013-09-23", "close": 0.10975811, "volume": 75653.0}, {"date": "2013-09-26", "close": 0.10975811, "volume": 20746.0}, {"date": "2013-10-01", "close": 0.11973612, "volume": 8232.0}, {"date": "2013-10-14", "close": 0.12971413, "volume": 11796.0}, {"date": "2013-10-17", "close": 0.12971413, "volume": 1968.0}, {"date": "2013-10-25", "close": 0.12971413, "volume": 20044.0}, {"date": "2013-10-29", "close": 0.11973612, "volume": 132502.0}, {"date": "2013-11-01", "close": 0.11973612, "volume": 6514.0}, {"date": "2013-11-04", "close": 0.11973612, "volume": 16325.0}, {"date": "2013-11-05", "close": 0.10975811, "volume": 40088.0}, {"date": "2013-11-08", "close": 0.0997801, "volume": 192952.0}, {"date": "2013-11-11", "close": 0.08980209, "volume": 220485.0}, {"date": "2013-11-18", "close": 0.08980209, "volume": 60132.0}, {"date": "2013-11-19", "close": 0.0997801, "volume": 30868.0}, {"date": "2013-11-20", "close": 0.0997801, "volume": 100220.0}, {"date": "2013-11-21", "close": 0.0997801, "volume": 461014.0}, {"date": "2013-11-22", "close": 0.0997801, "volume": 275705.0}, {"date": "2013-11-25", "close": 0.11973612, "volume": 67359.0}, {"date": "2013-11-26", "close": 0.11973612, "volume": 20945.0}, {"date": "2013-11-27", "close": 0.11973612, "volume": 50476.0}, {"date": "2013-11-28", "close": 0.11973612, "volume": 9912.0}, {"date": "2013-11-29", "close": 0.17960418, "volume": 316288.0}, {"date": "2013-12-02", "close": 0.15964816, "volume": 169177.0}, {"date": "2013-12-03", "close": 0.14967015, "volume": 203447.0}, {"date": "2013-12-04", "close": 0.13969214, "volume": 70154.0}, {"date": "2013-12-05", "close": 0.13969214, "volume": 121467.0}, {"date": "2013-12-06", "close": 0.13969214, "volume": 30066.0}, {"date": "2013-12-09", "close": 0.13969214, "volume": 14317.0}, {"date": "2013-12-11", "close": 0.14967015, "volume": 931148.0}, {"date": "2013-12-12", "close": 0.12971413, "volume": 241361.0}, {"date": "2013-12-13", "close": 0.12971413, "volume": 215460.0}, {"date": "2013-12-16", "close": 0.12971413, "volume": 2506.0}, {"date": "2013-12-17", "close": 0.11973612, "volume": 132070.0}, {"date": "2013-12-18", "close": 0.13969214, "volume": 46001.0}, {"date": "2013-12-19", "close": 0.12971413, "volume": 26948.0}, {"date": "2013-12-20", "close": 0.12971413, "volume": 246317.0}, {"date": "2013-12-23", "close": 0.11973612, "volume": 16436.0}, {"date": "2013-12-24", "close": 0.12971413, "volume": 92540.0}, {"date": "2013-12-27", "close": 0.12971413, "volume": 36970.0}, {"date": "2013-12-30", "close": 0.13969214, "volume": 20879.0}, {"date": "2013-12-31", "close": 0.14967015, "volume": 86223.0}, {"date": "2014-01-02", "close": 0.13969214, "volume": 7517.0}, {"date": "2014-01-03", "close": 0.12971413, "volume": 74009.0}, {"date": "2014-01-07", "close": 0.16962617, "volume": 519614.0}, {"date": "2014-01-08", "close": 0.14967015, "volume": 20044.0}, {"date": "2014-01-09", "close": 0.15964816, "volume": 91677.0}, {"date": "2014-01-10", "close": 0.13969214, "volume": 54257.0}, {"date": "2014-01-13", "close": 0.13969214, "volume": 82308.0}, {"date": "2014-01-14", "close": 0.13969214, "volume": 92068.0}, {"date": "2014-01-15", "close": 0.14967015, "volume": 34565.0}, {"date": "2014-01-16", "close": 0.15964816, "volume": 55327.0}, {"date": "2014-01-17", "close": 0.16962617, "volume": 1829189.0}, {"date": "2014-01-20", "close": 0.13969214, "volume": 491523.0}, {"date": "2014-01-21", "close": 0.13969214, "volume": 133594.0}, {"date": "2014-01-22", "close": 0.13969214, "volume": 132495.0}, {"date": "2014-01-23", "close": 0.12971413, "volume": 75597.0}, {"date": "2014-01-24", "close": 0.12971413, "volume": 39856.0}, {"date": "2014-01-28", "close": 0.14967015, "volume": 2187716.0}, {"date": "2014-01-29", "close": 0.13969214, "volume": 147880.0}, {"date": "2014-01-30", "close": 0.13969214, "volume": 113143.0}, {"date": "2014-01-31", "close": 0.10975811, "volume": 691365.0}, {"date": "2014-02-03", "close": 0.0997801, "volume": 81326.0}, {"date": "2014-02-04", "close": 0.11973612, "volume": 305180.0}, {"date": "2014-02-05", "close": 0.12971413, "volume": 620908.0}, {"date": "2014-02-06", "close": 0.12971413, "volume": 14541.0}, {"date": "2014-02-07", "close": 0.11973612, "volume": 56509.0}, {"date": "2014-02-10", "close": 0.11973612, "volume": 3623.0}, {"date": "2014-02-11", "close": 0.11973612, "volume": null}, {"date": "2014-02-12", "close": 0.11973612, "volume": 62036.0}, {"date": "2014-02-17", "close": 0.10975811, "volume": 22736.0}, {"date": "2014-02-19", "close": 0.10975811, "volume": 50110.0}, {"date": "2014-02-20", "close": 0.10975811, "volume": 30198.0}, {"date": "2014-02-21", "close": 0.10975811, "volume": 25055.0}, {"date": "2014-02-25", "close": 0.0997801, "volume": 219483.0}, {"date": "2014-02-26", "close": 0.0997801, "volume": 30972.0}, {"date": "2014-02-27", "close": 0.0997801, "volume": 407502.0}, {"date": "2014-03-03", "close": 0.0997801, "volume": 50110.0}, {"date": "2014-03-05", "close": 0.11973612, "volume": 15033.0}, {"date": "2014-03-06", "close": 0.10975811, "volume": 57627.0}, {"date": "2014-03-10", "close": 0.10975811, "volume": 32625.0}, {"date": "2014-03-12", "close": 0.0997801, "volume": 20505.0}, {"date": "2014-03-13", "close": 0.0997801, "volume": 61134.0}, {"date": "2014-03-14", "close": 0.0997801, "volume": 34260.0}, {"date": "2014-03-17", "close": 0.10975811, "volume": 92609.0}, {"date": "2014-03-19", "close": 0.10975811, "volume": 7517.0}, {"date": "2014-03-21", "close": 0.10975811, "volume": 25389.0}, {"date": "2014-03-25", "close": 0.10975811, "volume": 19809.0}, {"date": "2014-03-26", "close": 0.10975811, "volume": 100220.0}, {"date": "2014-03-27", "close": 0.10975811, "volume": 23355.0}, {"date": "2014-03-31", "close": 0.10975811, "volume": 20044.0}, {"date": "2014-04-01", "close": 0.0997801, "volume": 120264.0}, {"date": "2014-04-02", "close": 0.10975811, "volume": 6013.0}, {"date": "2014-04-03", "close": 0.10975811, "volume": 10022.0}, {"date": "2014-04-04", "close": 0.10975811, "volume": 38986.0}, {"date": "2014-04-07", "close": 0.10975811, "volume": 20044.0}, {"date": "2014-04-08", "close": 0.10975811, "volume": 14632.0}, {"date": "2014-04-09", "close": 0.10975811, "volume": 10423.0}, {"date": "2014-04-11", "close": 0.0997801, "volume": 15033.0}, {"date": "2014-04-14", "close": 0.11973612, "volume": 51702.0}, {"date": "2014-04-16", "close": 0.10975811, "volume": 3240.0}, {"date": "2014-04-24", "close": 0.10975811, "volume": 50110.0}, {"date": "2014-04-29", "close": 0.11973612, "volume": 319211.0}, {"date": "2014-04-30", "close": 0.12971413, "volume": 235375.0}, {"date": "2014-05-01", "close": 0.12971413, "volume": 6156.0}, {"date": "2014-05-02", "close": 0.12971413, "volume": 40088.0}, {"date": "2014-05-05", "close": 0.13969214, "volume": 492635.0}, {"date": "2014-05-06", "close": 0.13969214, "volume": 298835.0}, {"date": "2014-05-07", "close": 0.13969214, "volume": 70833.0}, {"date": "2014-05-08", "close": 0.12971413, "volume": 5011.0}, {"date": "2014-05-09", "close": 0.13969214, "volume": 80176.0}, {"date": "2014-05-12", "close": 0.13969214, "volume": 45199.0}, {"date": "2014-05-14", "close": 0.14967015, "volume": 379632.0}, {"date": "2014-05-15", "close": 0.13969214, "volume": 243821.0}, {"date": "2014-05-16", "close": 0.13969214, "volume": 68386.0}, {"date": "2014-05-19", "close": 0.12971413, "volume": 74942.0}, {"date": "2014-05-22", "close": 0.12971413, "volume": 922.0}, {"date": "2014-05-23", "close": 0.13969214, "volume": 130287.0}, {"date": "2014-05-26", "close": 0.14967015, "volume": 96123.0}, {"date": "2014-05-27", "close": 0.15964816, "volume": 60065.0}, {"date": "2014-05-28", "close": 0.13969214, "volume": 41040.0}, {"date": "2014-05-30", "close": 0.13969214, "volume": 31319.0}, {"date": "2014-06-02", "close": 0.13969214, "volume": 35077.0}, {"date": "2014-06-03", "close": 0.13969214, "volume": 106322.0}, {"date": "2014-06-04", "close": 0.14967015, "volume": 63139.0}, {"date": "2014-06-05", "close": 0.13969214, "volume": 51613.0}, {"date": "2014-06-06", "close": 0.14967015, "volume": 3508.0}, {"date": "2014-06-10", "close": 0.14967015, "volume": 19276.0}, {"date": "2014-06-12", "close": 0.14967015, "volume": 22215.0}, {"date": "2014-06-13", "close": 0.15964816, "volume": 16871.0}, {"date": "2014-06-16", "close": 0.14967015, "volume": 150431.0}, {"date": "2014-06-17", "close": 0.14967015, "volume": 55121.0}, {"date": "2014-06-18", "close": 0.0997801, "volume": 28029.0}, {"date": "2014-06-19", "close": 0.13969214, "volume": 32084.0}, {"date": "2014-06-20", "close": 0.13969214, "volume": 13229.0}, {"date": "2014-06-23", "close": 0.13969214, "volume": 28641.0}, {"date": "2014-06-24", "close": 0.13969214, "volume": 32071.0}, {"date": "2014-06-25", "close": 0.13969214, "volume": 6627.0}, {"date": "2014-06-26", "close": 0.13969214, "volume": 150932.0}, {"date": "2014-06-30", "close": 0.13969214, "volume": 60132.0}, {"date": "2014-07-03", "close": 0.15964816, "volume": 43095.0}, {"date": "2014-07-08", "close": 0.15964816, "volume": 504958.0}, {"date": "2014-07-09", "close": 0.15964816, "volume": 94207.0}, {"date": "2014-07-10", "close": 0.14967015, "volume": 1102.0}, {"date": "2014-07-11", "close": 0.14967015, "volume": 40088.0}, {"date": "2014-07-14", "close": 0.14967015, "volume": 30066.0}, {"date": "2014-07-15", "close": 0.13969214, "volume": 54233.0}, {"date": "2014-07-16", "close": 0.14967015, "volume": 33073.0}, {"date": "2014-07-17", "close": 0.14967015, "volume": 3357.0}, {"date": "2014-07-18", "close": 0.13969214, "volume": 188782.0}, {"date": "2014-07-21", "close": 0.13969214, "volume": 35278.0}, {"date": "2014-07-22", "close": 0.13969214, "volume": 17438.0}, {"date": "2014-07-23", "close": 0.13969214, "volume": 20044.0}, {"date": "2014-07-25", "close": 0.13969214, "volume": 1002.0}, {"date": "2014-07-28", "close": 0.15964816, "volume": 70154.0}, {"date": "2014-07-29", "close": 0.16962617, "volume": 182304.0}, {"date": "2014-07-30", "close": 0.16962617, "volume": 28348.0}, {"date": "2014-07-31", "close": 0.15964816, "volume": 192110.0}, {"date": "2014-08-01", "close": 0.15964816, "volume": 48302.0}, {"date": "2014-08-04", "close": 0.14967015, "volume": 56124.0}, {"date": "2014-08-05", "close": 0.14967015, "volume": 50110.0}, {"date": "2014-08-08", "close": 0.14967015, "volume": 28863.0}, {"date": "2014-08-11", "close": 0.13969214, "volume": 186610.0}, {"date": "2014-08-13", "close": 0.13969214, "volume": 50110.0}, {"date": "2014-08-14", "close": 0.13969214, "volume": 25055.0}, {"date": "2014-08-15", "close": 0.13969214, "volume": 25055.0}, {"date": "2014-08-18", "close": 0.13969214, "volume": 128921.0}, {"date": "2014-08-19", "close": 0.13969214, "volume": 47304.0}, {"date": "2014-08-21", "close": 0.14967015, "volume": 246628.0}, {"date": "2014-08-22", "close": 0.15964816, "volume": 6264.0}, {"date": "2014-08-25", "close": 0.14967015, "volume": 25055.0}, {"date": "2014-08-26", "close": 0.16962617, "volume": 30715.0}, {"date": "2014-08-27", "close": 0.16962617, "volume": 25556.0}, {"date": "2014-08-29", "close": 0.16962617, "volume": 70154.0}, {"date": "2014-09-01", "close": 0.17960418, "volume": 630164.0}, {"date": "2014-09-02", "close": 0.1995602, "volume": 222221.0}, {"date": "2014-09-03", "close": 0.18958219, "volume": 304877.0}, {"date": "2014-09-04", "close": 0.21951622, "volume": 376183.0}, {"date": "2014-09-05", "close": 0.21951622, "volume": 198963.0}, {"date": "2014-09-08", "close": 0.21951622, "volume": 144532.0}, {"date": "2014-09-09", "close": 0.20953821, "volume": 46329.0}, {"date": "2014-09-10", "close": 0.18958219, "volume": 55121.0}, {"date": "2014-09-11", "close": 0.20953821, "volume": 28563.0}, {"date": "2014-09-12", "close": 0.20953821, "volume": 64528.0}, {"date": "2014-09-15", "close": 0.21951622, "volume": 97331.0}, {"date": "2014-09-16", "close": 0.20953821, "volume": 92940.0}, {"date": "2014-09-17", "close": 0.1995602, "volume": 337987.0}, {"date": "2014-09-18", "close": 0.18958219, "volume": 62795.0}, {"date": "2014-09-19", "close": 0.17960418, "volume": 155245.0}, {"date": "2014-09-23", "close": 0.17960418, "volume": 78172.0}, {"date": "2014-09-24", "close": 0.18958219, "volume": 163209.0}, {"date": "2014-09-25", "close": 0.18958219, "volume": 100145.0}, {"date": "2014-09-26", "close": 0.18958219, "volume": 205985.0}, {"date": "2014-09-29", "close": 0.23947224, "volume": 489808.0}, {"date": "2014-09-30", "close": 0.22949423, "volume": 888412.0}, {"date": "2014-10-01", "close": 0.25942826, "volume": 324164.0}, {"date": "2014-10-02", "close": 0.24945025, "volume": 93783.0}, {"date": "2014-10-03", "close": 0.23947224, "volume": 238316.0}, {"date": "2014-10-06", "close": 0.23947224, "volume": 3007.0}, {"date": "2014-10-07", "close": 0.22949423, "volume": 56967.0}, {"date": "2014-10-08", "close": 0.21951622, "volume": 27619.0}, {"date": "2014-10-09", "close": 0.23947224, "volume": 94324.0}, {"date": "2014-10-10", "close": 0.24945025, "volume": 151574.0}, {"date": "2014-10-13", "close": 0.24945025, "volume": 157105.0}, {"date": "2014-10-14", "close": 0.23947224, "volume": 14532.0}, {"date": "2014-10-15", "close": 0.23947224, "volume": 21447.0}, {"date": "2014-10-16", "close": 0.21951622, "volume": 47304.0}, {"date": "2014-10-17", "close": 0.23947224, "volume": 33073.0}, {"date": "2014-10-20", "close": 0.23947224, "volume": 19876.0}, {"date": "2014-10-21", "close": 0.25942826, "volume": 5011.0}, {"date": "2014-10-22", "close": 0.25942826, "volume": 76749.0}, {"date": "2014-10-23", "close": 0.25942826, "volume": 15867.0}, {"date": "2014-10-24", "close": 0.24945025, "volume": 14091.0}, {"date": "2014-10-27", "close": 0.26940627, "volume": 38723.0}, {"date": "2014-10-28", "close": 0.22949423, "volume": 16536.0}, {"date": "2014-10-29", "close": 0.25942826, "volume": 17071.0}, {"date": "2014-10-30", "close": 0.25942826, "volume": 50110.0}, {"date": "2014-10-31", "close": 0.24945025, "volume": 13275.0}, {"date": "2014-11-03", "close": 0.25942826, "volume": 7015.0}, {"date": "2014-11-04", "close": 0.22949423, "volume": 7517.0}, {"date": "2014-11-06", "close": 0.24945025, "volume": 65143.0}, {"date": "2014-11-07", "close": 0.24945025, "volume": 1503.0}, {"date": "2014-11-10", "close": 0.25942826, "volume": 135384.0}, {"date": "2014-11-11", "close": 0.24945025, "volume": 17539.0}, {"date": "2014-11-13", "close": 0.24945025, "volume": 4792.0}, {"date": "2014-11-14", "close": 0.26940627, "volume": 16035.0}, {"date": "2014-11-17", "close": 0.23947224, "volume": 101240.0}, {"date": "2014-11-18", "close": 0.23947224, "volume": 40088.0}, {"date": "2014-11-19", "close": 0.23947224, "volume": 78925.0}, {"date": "2014-11-20", "close": 0.22949423, "volume": 39335.0}, {"date": "2014-11-21", "close": 0.24945025, "volume": 75165.0}, {"date": "2014-11-24", "close": 0.24945025, "volume": 64472.0}, {"date": "2014-11-25", "close": 0.24945025, "volume": 7015.0}, {"date": "2014-11-26", "close": 0.25942826, "volume": 29457.0}, {"date": "2014-11-27", "close": 0.24945025, "volume": 59256.0}, {"date": "2014-11-28", "close": 0.20953821, "volume": 191511.0}, {"date": "2014-12-01", "close": 0.20953821, "volume": 58452.0}, {"date": "2014-12-02", "close": 0.18958219, "volume": 33474.0}, {"date": "2014-12-03", "close": 0.1995602, "volume": 62656.0}, {"date": "2014-12-05", "close": 0.1995602, "volume": 11333.0}, {"date": "2014-12-08", "close": 0.16962617, "volume": 95209.0}, {"date": "2014-12-09", "close": 0.17960418, "volume": 10022.0}, {"date": "2014-12-11", "close": 0.18958219, "volume": 22549.0}, {"date": "2014-12-12", "close": 0.18958219, "volume": 87693.0}, {"date": "2014-12-15", "close": 0.18958219, "volume": 90643.0}, {"date": "2014-12-16", "close": 0.18958219, "volume": 100220.0}, {"date": "2014-12-18", "close": 0.17960418, "volume": 3939.0}, {"date": "2014-12-22", "close": 0.1995602, "volume": 170617.0}, {"date": "2014-12-23", "close": 0.1995602, "volume": 108798.0}, {"date": "2014-12-24", "close": 0.1995602, "volume": 66588.0}, {"date": "2014-12-29", "close": 0.1995602, "volume": 14027.0}, {"date": "2015-01-02", "close": 0.25942826, "volume": 281088.0}, {"date": "2015-01-05", "close": 0.23947224, "volume": 341844.0}, {"date": "2015-01-06", "close": 0.21951622, "volume": 52315.0}, {"date": "2015-01-07", "close": 0.21951622, "volume": 30466.0}, {"date": "2015-01-08", "close": 0.22949423, "volume": 31615.0}, {"date": "2015-01-09", "close": 0.22949423, "volume": 50110.0}, {"date": "2015-01-12", "close": 0.22949423, "volume": 25149.0}, {"date": "2015-01-13", "close": 0.21951622, "volume": 34574.0}, {"date": "2015-01-14", "close": 0.1995602, "volume": 37179.0}, {"date": "2015-01-15", "close": 0.1995602, "volume": 20536.0}, {"date": "2015-01-16", "close": 0.22949423, "volume": 22662.0}, {"date": "2015-01-23", "close": 0.22949423, "volume": 63592.0}, {"date": "2015-01-27", "close": 0.22949423, "volume": 70.0}, {"date": "2015-01-28", "close": 0.21951622, "volume": 19042.0}, {"date": "2015-01-29", "close": 0.21951622, "volume": 10022.0}, {"date": "2015-01-30", "close": 0.21951622, "volume": 40088.0}, {"date": "2015-02-02", "close": 0.20953821, "volume": 20044.0}, {"date": "2015-02-05", "close": 0.23947224, "volume": 57829.0}, {"date": "2015-02-06", "close": 0.23947224, "volume": 22341.0}, {"date": "2015-02-09", "close": 0.21951622, "volume": 70403.0}, {"date": "2015-02-10", "close": 0.21951622, "volume": 651.0}, {"date": "2015-02-11", "close": 0.22949423, "volume": 5011.0}, {"date": "2015-02-12", "close": 0.21951622, "volume": 8968.0}, {"date": "2015-02-13", "close": 0.21951622, "volume": 8920.0}, {"date": "2015-02-16", "close": 0.22949423, "volume": 2506.0}, {"date": "2015-02-18", "close": 0.20953821, "volume": 117505.0}, {"date": "2015-02-19", "close": 0.20953821, "volume": 10022.0}, {"date": "2015-02-20", "close": 0.1995602, "volume": 50494.0}, {"date": "2015-02-23", "close": 0.21951622, "volume": 127780.0}, {"date": "2015-02-24", "close": 0.20953821, "volume": 144468.0}, {"date": "2015-02-25", "close": 0.23947224, "volume": 148557.0}, {"date": "2015-02-26", "close": 0.24945025, "volume": 50486.0}, {"date": "2015-02-27", "close": 0.23947224, "volume": 114016.0}, {"date": "2015-03-02", "close": 0.23947224, "volume": 132138.0}, {"date": "2015-03-03", "close": 0.23947224, "volume": 191.0}, {"date": "2015-03-04", "close": 0.23947224, "volume": 58481.0}, {"date": "2015-03-06", "close": 0.23947224, "volume": 24799.0}, {"date": "2015-03-09", "close": 0.23947224, "volume": 172493.0}, {"date": "2015-03-10", "close": 0.22949423, "volume": 49095.0}, {"date": "2015-03-11", "close": 0.21951622, "volume": 42760.0}, {"date": "2015-03-12", "close": 0.23947224, "volume": 24744.0}, {"date": "2015-03-13", "close": 0.27938428, "volume": 169583.0}, {"date": "2015-03-19", "close": 0.27938428, "volume": 89593.0}, {"date": "2015-03-20", "close": 0.27938428, "volume": 11500.0}, {"date": "2015-03-24", "close": 0.27938428, "volume": 902.0}, {"date": "2015-03-25", "close": 0.27938428, "volume": 3508.0}, {"date": "2015-03-26", "close": 0.26940627, "volume": 37387.0}, {"date": "2015-03-27", "close": 0.26940627, "volume": 3508.0}, {"date": "2015-03-30", "close": 0.26940627, "volume": 50110.0}, {"date": "2015-03-31", "close": 0.24945025, "volume": 24846.0}, {"date": "2015-04-02", "close": 0.26940627, "volume": 109452.0}, {"date": "2015-04-07", "close": 0.28936229, "volume": 109930.0}, {"date": "2015-04-08", "close": 0.2993403, "volume": 40088.0}, {"date": "2015-04-09", "close": 0.2993403, "volume": 14866.0}, {"date": "2015-04-10", "close": 0.2993403, "volume": 30066.0}, {"date": "2015-04-13", "close": 0.30931831, "volume": 31569.0}, {"date": "2015-04-14", "close": 0.31929632, "volume": 6815.0}, {"date": "2015-04-15", "close": 0.34923035, "volume": 79861.0}, {"date": "2015-04-16", "close": 0.34923035, "volume": 62838.0}, {"date": "2015-04-17", "close": 0.34923035, "volume": 7159.0}, {"date": "2015-04-20", "close": 0.32927433, "volume": 71758.0}, {"date": "2015-04-23", "close": 0.32927433, "volume": 31536.0}, {"date": "2015-04-24", "close": 0.27938428, "volume": 28418.0}, {"date": "2015-04-29", "close": 0.2993403, "volume": 57324.0}, {"date": "2015-04-30", "close": 0.2993403, "volume": 109939.0}, {"date": "2015-05-11", "close": 0.28936229, "volume": 8127.0}, {"date": "2015-05-18", "close": 0.2993403, "volume": 3115.0}, {"date": "2015-05-20", "close": 0.24945025, "volume": 9017.0}, {"date": "2015-05-27", "close": 0.2993403, "volume": 1886.0}, {"date": "2015-06-03", "close": 0.30931831, "volume": 8723.0}, {"date": "2015-06-04", "close": 0.31929632, "volume": 1299.0}, {"date": "2015-06-09", "close": 0.28936229, "volume": 1741.0}, {"date": "2015-06-11", "close": 0.2993403, "volume": 4748.0}, {"date": "2015-06-12", "close": 0.24945025, "volume": 50110.0}, {"date": "2015-06-16", "close": 0.26940627, "volume": 5011.0}, {"date": "2015-06-17", "close": 0.2993403, "volume": 11926.0}, {"date": "2015-06-18", "close": 0.25942826, "volume": 5274.0}, {"date": "2015-06-19", "close": 0.27938428, "volume": 46840.0}, {"date": "2015-06-22", "close": 0.27938428, "volume": 13357.0}, {"date": "2015-06-23", "close": 0.2993403, "volume": 20718.0}, {"date": "2015-06-24", "close": 0.2993403, "volume": 1886.0}, {"date": "2015-06-25", "close": 0.26940627, "volume": 2004.0}, {"date": "2015-06-26", "close": 0.27938428, "volume": 63739.0}, {"date": "2015-06-29", "close": 0.2993403, "volume": 695.0}, {"date": "2015-06-30", "close": 0.30931831, "volume": 243376.0}, {"date": "2015-07-01", "close": 0.30931831, "volume": 29149.0}, {"date": "2015-07-02", "close": 0.28936229, "volume": 24576.0}, {"date": "2015-07-03", "close": 0.2993403, "volume": 55281.0}, {"date": "2015-07-07", "close": 0.2993403, "volume": 6514.0}, {"date": "2015-07-08", "close": 0.27938428, "volume": 75165.0}, {"date": "2015-07-10", "close": 0.2993403, "volume": 5345.0}, {"date": "2015-07-13", "close": 0.27938428, "volume": 58962.0}, {"date": "2015-07-14", "close": 0.31929632, "volume": 95343.0}, {"date": "2015-07-15", "close": 0.28936229, "volume": 102225.0}, {"date": "2015-07-16", "close": 0.31929632, "volume": 122324.0}, {"date": "2015-07-17", "close": 0.32927433, "volume": 37588.0}, {"date": "2015-07-20", "close": 0.35920836, "volume": 348331.0}, {"date": "2015-07-21", "close": 0.3991204, "volume": 155634.0}, {"date": "2015-07-22", "close": 0.3991204, "volume": 22550.0}, {"date": "2015-07-23", "close": 0.41907642, "volume": 122251.0}, {"date": "2015-07-24", "close": 0.3991204, "volume": 77605.0}, {"date": "2015-07-27", "close": 0.38914239, "volume": 142714.0}, {"date": "2015-07-28", "close": 0.36918637, "volume": 117795.0}, {"date": "2015-07-29", "close": 0.38914239, "volume": 26385.0}, {"date": "2015-07-30", "close": 0.3991204, "volume": 136900.0}, {"date": "2015-07-31", "close": 0.3991204, "volume": 25049.0}, {"date": "2015-08-03", "close": 0.40909841, "volume": 148376.0}, {"date": "2015-08-04", "close": 0.40909841, "volume": 45295.0}, {"date": "2015-08-05", "close": 0.3991204, "volume": 22139.0}, {"date": "2015-08-07", "close": 0.37916438, "volume": 138095.0}, {"date": "2015-08-10", "close": 0.3991204, "volume": 4364.0}, {"date": "2015-08-11", "close": 0.38914239, "volume": 10022.0}, {"date": "2015-08-12", "close": 0.37916438, "volume": 13722.0}, {"date": "2015-08-14", "close": 0.38914239, "volume": 12778.0}, {"date": "2015-08-17", "close": 0.3991204, "volume": 67533.0}, {"date": "2015-08-18", "close": 0.3991204, "volume": 1253.0}, {"date": "2015-08-19", "close": 0.3991204, "volume": 30066.0}, {"date": "2015-08-20", "close": 0.36918637, "volume": 60467.0}, {"date": "2015-08-24", "close": 0.36918637, "volume": 74240.0}, {"date": "2015-08-25", "close": 0.35920836, "volume": 5011.0}, {"date": "2015-08-26", "close": 0.32927433, "volume": 27561.0}, {"date": "2015-08-27", "close": 0.35920836, "volume": 28420.0}, {"date": "2015-08-28", "close": 0.41907642, "volume": 219341.0}, {"date": "2015-09-01", "close": 0.32927433, "volume": 194055.0}, {"date": "2015-09-02", "close": 0.30931831, "volume": 95829.0}, {"date": "2015-09-03", "close": 0.31929632, "volume": 15033.0}, {"date": "2015-09-04", "close": 0.30931831, "volume": 17307.0}, {"date": "2015-09-08", "close": 0.30931831, "volume": 21938.0}, {"date": "2015-09-11", "close": 0.30931831, "volume": 147320.0}, {"date": "2015-09-22", "close": 0.30931831, "volume": 20445.0}, {"date": "2015-09-23", "close": 0.28936229, "volume": 72886.0}, {"date": "2015-09-24", "close": 0.28936229, "volume": 32202.0}, {"date": "2015-09-25", "close": 0.27938428, "volume": 27367.0}, {"date": "2015-09-28", "close": 0.26940627, "volume": 76571.0}, {"date": "2015-10-02", "close": 0.28936229, "volume": 4393.0}, {"date": "2015-10-05", "close": 0.2993403, "volume": 8020.0}, {"date": "2015-10-06", "close": 0.2993403, "volume": 6615.0}, {"date": "2015-10-08", "close": 0.2993403, "volume": 2004.0}, {"date": "2015-10-09", "close": 0.28936229, "volume": 8018.0}, {"date": "2015-10-12", "close": 0.2993403, "volume": 125674.0}, {"date": "2015-10-13", "close": 0.32927433, "volume": 260774.0}, {"date": "2015-10-16", "close": 0.30931831, "volume": 166366.0}, {"date": "2015-10-20", "close": 0.31929632, "volume": 41952.0}, {"date": "2015-10-21", "close": 0.32927433, "volume": 13079.0}, {"date": "2015-10-26", "close": 0.32927433, "volume": 23457.0}, {"date": "2015-10-28", "close": 0.32927433, "volume": 531.0}, {"date": "2015-10-29", "close": 0.27938428, "volume": 229946.0}, {"date": "2015-10-30", "close": 0.30931831, "volume": 80884.0}, {"date": "2015-11-04", "close": 0.33925234, "volume": 95106.0}, {"date": "2015-11-05", "close": 0.33925234, "volume": 1503.0}, {"date": "2015-11-06", "close": 0.2993403, "volume": 13530.0}, {"date": "2015-11-09", "close": 0.31929632, "volume": 29460.0}, {"date": "2015-11-11", "close": 0.27938428, "volume": 15033.0}, {"date": "2015-11-12", "close": 0.2993403, "volume": 20044.0}, {"date": "2015-11-13", "close": 0.28936229, "volume": 12425.0}, {"date": "2015-11-18", "close": 0.31929632, "volume": 2007.0}, {"date": "2015-11-24", "close": 0.30931831, "volume": 2412.0}, {"date": "2015-11-25", "close": 0.31929632, "volume": 120753.0}, {"date": "2015-11-26", "close": 0.2993403, "volume": 98865.0}, {"date": "2015-11-27", "close": 0.2993403, "volume": 55495.0}, {"date": "2015-11-30", "close": 0.27938428, "volume": 48513.0}, {"date": "2015-12-01", "close": 0.26940627, "volume": 22456.0}, {"date": "2015-12-02", "close": 0.27938428, "volume": 14826.0}, {"date": "2015-12-03", "close": 0.27938428, "volume": 111245.0}, {"date": "2015-12-04", "close": 0.25942826, "volume": 75165.0}, {"date": "2015-12-07", "close": 0.24945025, "volume": 43095.0}, {"date": "2015-12-08", "close": 0.22949423, "volume": 30172.0}, {"date": "2015-12-09", "close": 0.22949423, "volume": 4510.0}, {"date": "2015-12-10", "close": 0.23947224, "volume": 7767.0}, {"date": "2015-12-11", "close": 0.25942826, "volume": 20044.0}, {"date": "2015-12-14", "close": 0.26940627, "volume": 2004.0}, {"date": "2015-12-15", "close": 0.25942826, "volume": 18142.0}, {"date": "2015-12-18", "close": 0.26940627, "volume": 8425.0}, {"date": "2015-12-22", "close": 0.27938428, "volume": 18447.0}, {"date": "2016-01-05", "close": 0.20953821, "volume": 35612.0}, {"date": "2016-01-07", "close": 0.23947224, "volume": 42093.0}, {"date": "2016-01-13", "close": 0.25942826, "volume": 15033.0}, {"date": "2016-01-14", "close": 0.24945025, "volume": 155342.0}, {"date": "2016-01-15", "close": 0.24945025, "volume": 5011.0}, {"date": "2016-01-18", "close": 0.21951622, "volume": 5011.0}, {"date": "2016-01-27", "close": 0.25942826, "volume": 17990.0}, {"date": "2016-01-28", "close": 0.24945025, "volume": 2055.0}, {"date": "2016-01-29", "close": 0.23947224, "volume": 83133.0}, {"date": "2016-02-01", "close": 0.22949423, "volume": 71156.0}, {"date": "2016-02-08", "close": 0.23947224, "volume": 17187.0}, {"date": "2016-02-09", "close": 0.22949423, "volume": 8018.0}, {"date": "2016-02-12", "close": 0.22949423, "volume": 5011.0}, {"date": "2016-02-16", "close": 0.23947224, "volume": 32092.0}, {"date": "2016-02-17", "close": 0.24945025, "volume": 28281.0}, {"date": "2016-02-23", "close": 0.24945025, "volume": 451.0}, {"date": "2016-02-24", "close": 0.25942826, "volume": 88695.0}, {"date": "2016-02-25", "close": 0.24945025, "volume": 115284.0}, {"date": "2016-02-29", "close": 0.28936229, "volume": 47338.0}, {"date": "2016-03-02", "close": 0.28936229, "volume": 3456.0}, {"date": "2016-03-03", "close": 0.2993403, "volume": 10022.0}, {"date": "2016-03-07", "close": 0.2993403, "volume": 1927.0}, {"date": "2016-03-09", "close": 0.2993403, "volume": 99212.0}, {"date": "2016-03-10", "close": 0.2993403, "volume": 65089.0}, {"date": "2016-03-14", "close": 0.2993403, "volume": 35077.0}, {"date": "2016-03-16", "close": 0.25942826, "volume": 36774.0}, {"date": "2016-03-17", "close": 0.28936229, "volume": 5011.0}, {"date": "2016-03-18", "close": 0.2993403, "volume": 270046.0}, {"date": "2016-03-31", "close": 0.26940627, "volume": 2004.0}, {"date": "2016-04-05", "close": 0.2993403, "volume": 167041.0}, {"date": "2016-04-06", "close": 0.2993403, "volume": 1925.0}, {"date": "2016-04-07", "close": 0.28936229, "volume": 100220.0}, {"date": "2016-04-08", "close": 0.28936229, "volume": 35077.0}, {"date": "2016-04-12", "close": 0.27938428, "volume": 10022.0}, {"date": "2016-04-14", "close": 0.27938428, "volume": 44097.0}, {"date": "2016-04-15", "close": 0.25942826, "volume": 12113.0}, {"date": "2016-04-18", "close": 0.26940627, "volume": 1002.0}, {"date": "2016-04-19", "close": 0.26940627, "volume": 30204.0}, {"date": "2016-04-22", "close": 0.2993403, "volume": 295733.0}, {"date": "2016-04-26", "close": 0.27938428, "volume": 130517.0}, {"date": "2016-04-27", "close": 0.2993403, "volume": 20421.0}, {"date": "2016-04-28", "close": 0.28936229, "volume": 56735.0}, {"date": "2016-04-29", "close": 0.2993403, "volume": 41579.0}, {"date": "2016-05-02", "close": 0.2993403, "volume": 64585.0}, {"date": "2016-05-04", "close": 0.27938428, "volume": 27284.0}, {"date": "2016-05-05", "close": 0.28936229, "volume": 110242.0}, {"date": "2016-05-06", "close": 0.27938428, "volume": 68748.0}, {"date": "2016-05-09", "close": 0.25942826, "volume": 188934.0}, {"date": "2016-05-10", "close": 0.25942826, "volume": 83605.0}, {"date": "2016-05-11", "close": 0.25942826, "volume": 31985.0}, {"date": "2016-05-12", "close": 0.25942826, "volume": 3855.0}, {"date": "2016-05-13", "close": 0.25942826, "volume": 87851.0}, {"date": "2016-05-16", "close": 0.25942826, "volume": 27059.0}, {"date": "2016-05-17", "close": 0.25942826, "volume": 27561.0}, {"date": "2016-05-19", "close": 0.25942826, "volume": 114880.0}, {"date": "2016-05-20", "close": 0.26940627, "volume": 60132.0}, {"date": "2016-05-23", "close": 0.25942826, "volume": 25066.0}, {"date": "2016-05-24", "close": 0.25942826, "volume": 2506.0}, {"date": "2016-05-30", "close": 0.25942826, "volume": 123772.0}, {"date": "2016-05-31", "close": 0.25942826, "volume": 15033.0}, {"date": "2016-06-01", "close": 0.26940627, "volume": 2411.0}, {"date": "2016-06-02", "close": 0.25942826, "volume": 23640.0}, {"date": "2016-06-03", "close": 0.25942826, "volume": 2492.0}, {"date": "2016-06-08", "close": 0.24945025, "volume": 75165.0}, {"date": "2016-06-09", "close": 0.22949423, "volume": 295650.0}, {"date": "2016-06-10", "close": 0.23947224, "volume": 53228.0}, {"date": "2016-06-14", "close": 0.23947224, "volume": 11276.0}, {"date": "2016-06-16", "close": 0.21951622, "volume": 53144.0}, {"date": "2016-06-17", "close": 0.22949423, "volume": 80162.0}, {"date": "2016-06-24", "close": 0.22949423, "volume": 75165.0}, {"date": "2016-06-27", "close": 0.20953821, "volume": 113328.0}, {"date": "2016-06-28", "close": 0.21951622, "volume": 95676.0}, {"date": "2016-06-29", "close": 0.22949423, "volume": 40089.0}, {"date": "2016-07-04", "close": 0.22949423, "volume": 60127.0}, {"date": "2016-07-05", "close": 0.21951622, "volume": 30066.0}, {"date": "2016-07-06", "close": 0.23947224, "volume": 100220.0}, {"date": "2016-07-08", "close": 0.21951622, "volume": 96212.0}, {"date": "2016-07-12", "close": 0.20953821, "volume": 12011.0}, {"date": "2016-07-13", "close": 0.1995602, "volume": 29197.0}, {"date": "2016-07-18", "close": 0.21951622, "volume": 6013.0}, {"date": "2016-07-21", "close": 0.20953821, "volume": 133313.0}, {"date": "2016-07-25", "close": 0.21951622, "volume": 30066.0}, {"date": "2016-07-28", "close": 0.23947224, "volume": 10022.0}, {"date": "2016-07-29", "close": 0.23947224, "volume": 2105.0}, {"date": "2016-08-03", "close": 0.20953821, "volume": 37036.0}, {"date": "2016-08-05", "close": 0.22949423, "volume": 16562.0}, {"date": "2016-08-09", "close": 0.20953821, "volume": 70901.0}, {"date": "2016-08-12", "close": 0.21951622, "volume": 10371.0}, {"date": "2016-08-15", "close": 0.21951622, "volume": 12009.0}, {"date": "2016-08-18", "close": 0.1995602, "volume": 58869.0}, {"date": "2016-08-29", "close": 0.21951622, "volume": 64855.0}, {"date": "2016-09-01", "close": 0.18958219, "volume": 130858.0}, {"date": "2016-09-12", "close": 0.1995602, "volume": 57345.0}, {"date": "2016-09-13", "close": 0.16962617, "volume": 91859.0}, {"date": "2016-09-14", "close": 0.16962617, "volume": 87089.0}, {"date": "2016-09-16", "close": 0.18958219, "volume": 16937.0}, {"date": "2016-09-22", "close": 0.1995602, "volume": 42876.0}, {"date": "2016-09-23", "close": 0.1995602, "volume": 25198.0}, {"date": "2016-09-29", "close": 0.18958219, "volume": 8493.0}, {"date": "2016-10-05", "close": 0.20953821, "volume": 3677.0}, {"date": "2016-10-06", "close": 0.1995602, "volume": 6013.0}, {"date": "2016-10-07", "close": 0.18958219, "volume": 701.0}, {"date": "2016-10-10", "close": 0.18958219, "volume": 2003.0}, {"date": "2016-10-11", "close": 0.20953821, "volume": 15965.0}, {"date": "2016-10-13", "close": 0.20953821, "volume": 20044.0}, {"date": "2016-10-14", "close": 0.21951622, "volume": 60132.0}, {"date": "2016-10-17", "close": 0.1995602, "volume": 25749.0}, {"date": "2016-10-18", "close": 0.20953821, "volume": 45448.0}, {"date": "2016-10-19", "close": 0.1995602, "volume": 70154.0}, {"date": "2016-10-20", "close": 0.25942826, "volume": 129195.0}, {"date": "2016-10-21", "close": 0.24945025, "volume": 64892.0}, {"date": "2016-10-25", "close": 0.26940627, "volume": 49817.0}, {"date": "2016-10-26", "close": 0.27938428, "volume": 13771.0}, {"date": "2016-10-27", "close": 0.2993403, "volume": 52376.0}, {"date": "2016-10-28", "close": 0.2993403, "volume": 20192.0}, {"date": "2016-11-01", "close": 0.28936229, "volume": 3984.0}, {"date": "2016-11-02", "close": 0.28936229, "volume": 1808.0}, {"date": "2016-11-04", "close": 0.25942826, "volume": 9521.0}, {"date": "2016-11-07", "close": 0.21951622, "volume": 22366.0}, {"date": "2016-11-08", "close": 0.20953821, "volume": 37446.0}, {"date": "2016-11-11", "close": 0.23947224, "volume": 19796.0}, {"date": "2016-11-16", "close": 0.22949423, "volume": 58993.0}, {"date": "2016-11-17", "close": 0.23947224, "volume": 7264.0}, {"date": "2016-11-18", "close": 0.22949423, "volume": 22078.0}, {"date": "2016-11-21", "close": 0.22949423, "volume": 27055.0}, {"date": "2016-11-24", "close": 0.22949423, "volume": 14923.0}, {"date": "2016-11-28", "close": 0.24945025, "volume": 30216.0}, {"date": "2016-12-01", "close": 0.24945025, "volume": 28032.0}, {"date": "2016-12-05", "close": 0.23947224, "volume": 4415.0}, {"date": "2016-12-08", "close": 0.22949423, "volume": 12633.0}, {"date": "2016-12-09", "close": 0.22949423, "volume": 27464.0}, {"date": "2016-12-12", "close": 0.22949423, "volume": 342783.0}, {"date": "2016-12-13", "close": 0.23947224, "volume": 4230.0}, {"date": "2016-12-16", "close": 0.24945025, "volume": 5011.0}, {"date": "2016-12-21", "close": 0.22949423, "volume": 77201.0}, {"date": "2016-12-23", "close": 0.25942826, "volume": 100767.0}, {"date": "2016-12-28", "close": 0.26940627, "volume": 13795.0}, {"date": "2017-01-03", "close": 0.25942826, "volume": 17054.0}, {"date": "2017-01-10", "close": 0.25942826, "volume": 8739.0}, {"date": "2017-01-11", "close": 0.27938428, "volume": 39552.0}, {"date": "2017-01-12", "close": 0.26940627, "volume": 35077.0}, {"date": "2017-01-17", "close": 0.27938428, "volume": 24825.0}, {"date": "2017-01-18", "close": 0.2993403, "volume": 25648.0}, {"date": "2017-01-19", "close": 0.30931831, "volume": 58307.0}, {"date": "2017-01-23", "close": 0.2993403, "volume": 9020.0}, {"date": "2017-01-24", "close": 0.2993403, "volume": 5716.0}, {"date": "2017-01-25", "close": 0.27938428, "volume": 129116.0}, {"date": "2017-01-27", "close": 0.27938428, "volume": 71325.0}, {"date": "2017-02-01", "close": 0.2993403, "volume": 99459.0}, {"date": "2017-02-02", "close": 0.2993403, "volume": 2004.0}, {"date": "2017-02-07", "close": 0.2993403, "volume": 2506.0}, {"date": "2017-02-13", "close": 0.27938428, "volume": 46903.0}, {"date": "2017-02-14", "close": 0.27938428, "volume": 94074.0}, {"date": "2017-02-16", "close": 0.26940627, "volume": 157685.0}, {"date": "2017-02-17", "close": 0.26940627, "volume": 5011.0}, {"date": "2017-02-20", "close": 0.25942826, "volume": 29873.0}, {"date": "2017-02-27", "close": 0.24945025, "volume": 17839.0}, {"date": "2017-03-02", "close": 0.25942826, "volume": 20334.0}, {"date": "2017-03-03", "close": 0.26940627, "volume": 134035.0}, {"date": "2017-03-06", "close": 0.25942826, "volume": 28172.0}, {"date": "2017-03-07", "close": 0.27938428, "volume": 88371.0}, {"date": "2017-03-09", "close": 0.27938428, "volume": 2305.0}, {"date": "2017-03-10", "close": 0.28936229, "volume": 30066.0}, {"date": "2017-03-13", "close": 0.26940627, "volume": 16219.0}, {"date": "2017-03-14", "close": 0.26940627, "volume": 12556.0}, {"date": "2017-03-17", "close": 0.27938428, "volume": 6113.0}, {"date": "2017-03-20", "close": 0.27938428, "volume": 12427.0}, {"date": "2017-03-21", "close": 0.25942826, "volume": 193990.0}, {"date": "2017-03-22", "close": 0.25942826, "volume": 16491.0}, {"date": "2017-03-23", "close": 0.26940627, "volume": 3007.0}, {"date": "2017-03-24", "close": 0.27938428, "volume": 8229.0}, {"date": "2017-03-27", "close": 0.26940627, "volume": 52879.0}, {"date": "2017-03-28", "close": 0.26940627, "volume": 11844.0}, {"date": "2017-03-29", "close": 0.25942826, "volume": 230507.0}, {"date": "2017-04-03", "close": 0.26940627, "volume": 56123.0}, {"date": "2017-04-05", "close": 0.27938428, "volume": 114448.0}, {"date": "2017-04-11", "close": 0.26940627, "volume": 12010.0}, {"date": "2017-04-13", "close": 0.26940627, "volume": 2935.0}, {"date": "2017-04-18", "close": 0.26940627, "volume": 16107.0}, {"date": "2017-04-19", "close": 0.26940627, "volume": 21153.0}, {"date": "2017-04-20", "close": 0.26940627, "volume": 2205.0}, {"date": "2017-04-26", "close": 0.27938428, "volume": 2617.0}, {"date": "2017-04-27", "close": 0.27938428, "volume": 2617.0}, {"date": "2017-05-01", "close": 0.26940627, "volume": 6242.0}, {"date": "2017-05-04", "close": 0.25942826, "volume": 22550.0}, {"date": "2017-05-15", "close": 0.26940627, "volume": 11024.0}, {"date": "2017-05-17", "close": 0.25942826, "volume": 80030.0}, {"date": "2017-05-22", "close": 0.25942826, "volume": 3808.0}, {"date": "2017-05-23", "close": 0.26940627, "volume": 177032.0}, {"date": "2017-05-24", "close": 0.25942826, "volume": 10437.0}, {"date": "2017-05-25", "close": 0.24945025, "volume": 55248.0}, {"date": "2017-05-26", "close": 0.25942826, "volume": 37388.0}, {"date": "2017-05-31", "close": 0.25942826, "volume": 10022.0}, {"date": "2017-06-13", "close": 0.23947224, "volume": 77671.0}, {"date": "2017-06-16", "close": 0.25942826, "volume": 87131.0}, {"date": "2017-06-20", "close": 0.25942826, "volume": 12776.0}, {"date": "2017-06-22", "close": 0.24945025, "volume": 3945.0}, {"date": "2017-06-23", "close": 0.25942826, "volume": 6077.0}, {"date": "2017-06-26", "close": 0.23947224, "volume": 9200.0}, {"date": "2017-06-30", "close": 0.23947224, "volume": 12935.0}, {"date": "2017-07-04", "close": 0.27938428, "volume": 35204.0}, {"date": "2017-07-05", "close": 0.28936229, "volume": 26899.0}, {"date": "2017-07-06", "close": 0.26940627, "volume": 24317.0}, {"date": "2017-07-10", "close": 0.27938428, "volume": 68372.0}, {"date": "2017-07-11", "close": 0.28936229, "volume": 46352.0}, {"date": "2017-07-12", "close": 0.27938428, "volume": 755216.0}, {"date": "2017-07-13", "close": 0.2993403, "volume": 170726.0}, {"date": "2017-07-17", "close": 0.2993403, "volume": 101617.0}, {"date": "2017-07-19", "close": 0.2993403, "volume": 72459.0}, {"date": "2017-07-20", "close": 0.31929632, "volume": 106790.0}, {"date": "2017-07-21", "close": 0.34923035, "volume": 20044.0}, {"date": "2017-07-24", "close": 0.34923035, "volume": 18701.0}, {"date": "2017-07-25", "close": 0.34923035, "volume": 1482.0}, {"date": "2017-07-26", "close": 0.31929632, "volume": 3007.0}, {"date": "2017-07-27", "close": 0.2993403, "volume": 38299.0}, {"date": "2017-07-31", "close": 0.2993403, "volume": 55131.0}, {"date": "2017-08-01", "close": 0.31929632, "volume": 301.0}, {"date": "2017-08-02", "close": 0.31929632, "volume": 351.0}, {"date": "2017-08-04", "close": 0.2993403, "volume": 7246.0}, {"date": "2017-08-08", "close": 0.31929632, "volume": 35166.0}, {"date": "2017-08-09", "close": 0.2993403, "volume": 36555.0}, {"date": "2017-08-14", "close": 0.2993403, "volume": 1545.0}, {"date": "2017-08-15", "close": 0.28936229, "volume": 36165.0}, {"date": "2017-08-16", "close": 0.27938428, "volume": 13239.0}, {"date": "2017-08-17", "close": 0.2993403, "volume": 20503.0}, {"date": "2017-08-23", "close": 0.30931831, "volume": 7833.0}, {"date": "2017-08-24", "close": 0.30931831, "volume": 45735.0}, {"date": "2017-08-25", "close": 0.30931831, "volume": 20543.0}, {"date": "2017-08-28", "close": 0.30931831, "volume": 3105.0}, {"date": "2017-08-29", "close": 0.30931831, "volume": 2508.0}, {"date": "2017-08-30", "close": 0.30931831, "volume": 2506.0}, {"date": "2017-08-31", "close": 0.30931831, "volume": 16081.0}, {"date": "2017-09-01", "close": 0.32927433, "volume": 13029.0}, {"date": "2017-09-04", "close": 0.32927433, "volume": 22205.0}, {"date": "2017-09-05", "close": 0.32927433, "volume": 15033.0}, {"date": "2017-09-06", "close": 0.32927433, "volume": 42153.0}, {"date": "2017-09-07", "close": 0.35920836, "volume": 82898.0}, {"date": "2017-09-08", "close": 0.37916438, "volume": 148246.0}, {"date": "2017-09-11", "close": 0.38914239, "volume": 94682.0}, {"date": "2017-09-12", "close": 0.37916438, "volume": 9380.0}, {"date": "2017-09-13", "close": 0.37916438, "volume": 2673.0}, {"date": "2017-09-14", "close": 0.37916438, "volume": 8170.0}, {"date": "2017-09-15", "close": 0.3991204, "volume": 40327.0}, {"date": "2017-09-18", "close": 0.41907642, "volume": 165529.0}, {"date": "2017-09-20", "close": 0.43903244, "volume": 82265.0}, {"date": "2017-09-21", "close": 0.46896647, "volume": 17051.0}, {"date": "2017-09-22", "close": 0.45898846, "volume": 74556.0}, {"date": "2017-09-25", "close": 0.48892249, "volume": 1517.0}, {"date": "2017-09-26", "close": 0.4989005, "volume": 22348.0}, {"date": "2017-09-27", "close": 0.4989005, "volume": 23267.0}, {"date": "2017-09-28", "close": 0.4989005, "volume": 9504.0}, {"date": "2017-09-29", "close": 0.4989005, "volume": 55640.0}, {"date": "2017-10-02", "close": 0.4989005, "volume": 2004.0}, {"date": "2017-10-03", "close": 0.50887851, "volume": 20796.0}, {"date": "2017-10-04", "close": 0.4989005, "volume": 134960.0}, {"date": "2017-10-16", "close": 0.53881254, "volume": 1193.0}, {"date": "2017-10-17", "close": 0.54879055, "volume": 909.0}, {"date": "2017-10-19", "close": 0.503889505, "volume": 24457.0}, {"date": "2017-10-20", "close": 0.53881254, "volume": 20750.0}, {"date": "2017-10-23", "close": 0.50887851, "volume": 2696.0}, {"date": "2017-10-24", "close": 0.50887851, "volume": 18562.0}, {"date": "2017-10-25", "close": 0.523845525, "volume": 39651.0}, {"date": "2017-10-30", "close": 0.50887851, "volume": 47823.0}, {"date": "2017-10-31", "close": 0.523845525, "volume": 1893.0}, {"date": "2017-11-02", "close": 0.513867515, "volume": 20527.0}, {"date": "2017-11-03", "close": 0.47894448, "volume": 91704.0}, {"date": "2017-11-07", "close": 0.45898846, "volume": 35662.0}, {"date": "2017-11-08", "close": 0.4989005, "volume": 1002.0}, {"date": "2017-11-09", "close": 0.4989005, "volume": 3929.0}, {"date": "2017-11-10", "close": 0.4989005, "volume": 2004.0}, {"date": "2017-11-16", "close": 0.4989005, "volume": 9020.0}, {"date": "2017-11-17", "close": 0.45898846, "volume": 2004.0}, {"date": "2017-11-20", "close": 0.45898846, "volume": 170066.0}, {"date": "2017-11-21", "close": 0.45898846, "volume": 1599.0}, {"date": "2017-11-22", "close": 0.44901045, "volume": 62437.0}, {"date": "2017-11-23", "close": 0.4989005, "volume": 2373.0}, {"date": "2017-11-29", "close": 0.4989005, "volume": 32881.0}, {"date": "2017-11-30", "close": 0.503889505, "volume": 11325.0}, {"date": "2017-12-11", "close": 0.4989005, "volume": 1954.0}, {"date": "2017-12-12", "close": 0.503889505, "volume": 6054.0}, {"date": "2017-12-13", "close": 0.50887851, "volume": 4994.0}, {"date": "2017-12-18", "close": 0.46896647, "volume": 1002.0}, {"date": "2017-12-19", "close": 0.51885652, "volume": 8504.0}, {"date": "2017-12-21", "close": 0.4989005, "volume": 9020.0}, {"date": "2018-01-05", "close": 0.4989005, "volume": 4009.0}, {"date": "2018-01-08", "close": 0.4989005, "volume": 1002.0}, {"date": "2018-01-09", "close": 0.4989005, "volume": 19994.0}, {"date": "2018-01-10", "close": 0.48892249, "volume": 3137.0}, {"date": "2018-01-15", "close": 0.4989005, "volume": 4434.0}, {"date": "2018-01-17", "close": 0.493911495, "volume": 26725.0}, {"date": "2018-01-18", "close": 0.493911495, "volume": 28162.0}, {"date": "2018-01-19", "close": 0.493911495, "volume": 1503.0}, {"date": "2018-01-22", "close": 0.4989005, "volume": 36079.0}, {"date": "2018-01-24", "close": 0.463977465, "volume": 68340.0}, {"date": "2018-01-31", "close": 0.45898846, "volume": 32783.0}, {"date": "2018-02-01", "close": 0.46896647, "volume": 8504.0}, {"date": "2018-02-02", "close": 0.473955475, "volume": 10022.0}, {"date": "2018-02-07", "close": 0.473955475, "volume": 1278.0}, {"date": "2018-02-08", "close": 0.48892249, "volume": 1204.0}, {"date": "2018-02-13", "close": 0.46896647, "volume": 19383.0}, {"date": "2018-02-23", "close": 0.45898846, "volume": 1267.0}, {"date": "2018-02-26", "close": 0.483933485, "volume": 37698.0}, {"date": "2018-02-28", "close": 0.453999455, "volume": 11731.0}, {"date": "2018-03-01", "close": 0.47894448, "volume": 24958.0}, {"date": "2018-03-05", "close": 0.47894448, "volume": 12764.0}, {"date": "2018-03-06", "close": 0.48892249, "volume": 10349.0}, {"date": "2018-03-14", "close": 0.47894448, "volume": 4598.0}, {"date": "2018-03-15", "close": 0.4989005, "volume": 48695.0}, {"date": "2018-03-16", "close": 0.4989005, "volume": 20016.0}, {"date": "2018-03-19", "close": 0.47894448, "volume": 2055.0}, {"date": "2018-03-21", "close": 0.48892249, "volume": 28327.0}, {"date": "2018-03-22", "close": 0.48892249, "volume": 75.0}, {"date": "2018-03-26", "close": 0.47894448, "volume": 7035.0}, {"date": "2018-03-28", "close": 0.473955475, "volume": 2867.0}, {"date": "2018-04-11", "close": 0.44901045, "volume": 30138.0}, {"date": "2018-04-13", "close": 0.45898846, "volume": 10227.0}, {"date": "2018-04-19", "close": 0.46896647, "volume": 10022.0}, {"date": "2018-04-23", "close": 0.45898846, "volume": 1463.0}, {"date": "2018-04-24", "close": 0.46896647, "volume": 9466.0}, {"date": "2018-04-26", "close": 0.48892249, "volume": 11237.0}, {"date": "2018-05-01", "close": 0.4989005, "volume": 10022.0}, {"date": "2018-05-02", "close": 0.4989005, "volume": 1014.0}, {"date": "2018-05-04", "close": 0.4989005, "volume": 2004.0}, {"date": "2018-05-07", "close": 0.4989005, "volume": 2004.0}, {"date": "2018-05-08", "close": 0.493911495, "volume": 5753.0}, {"date": "2018-05-09", "close": 0.4989005, "volume": 21046.0}, {"date": "2018-05-10", "close": 0.4989005, "volume": 33975.0}, {"date": "2018-05-11", "close": 0.4989005, "volume": 34216.0}, {"date": "2018-05-14", "close": 0.51885652, "volume": 41939.0}, {"date": "2018-05-15", "close": 0.4989005, "volume": 20044.0}, {"date": "2018-05-17", "close": 0.533823535, "volume": 425.0}, {"date": "2018-05-22", "close": 0.4989005, "volume": 301.0}, {"date": "2018-05-23", "close": 0.4989005, "volume": 12285.0}, {"date": "2018-05-25", "close": 0.4989005, "volume": 1159.0}, {"date": "2018-05-28", "close": 0.4989005, "volume": 20494.0}, {"date": "2018-05-29", "close": 0.4989005, "volume": 19332.0}, {"date": "2018-06-01", "close": 0.4989005, "volume": 25584.0}, {"date": "2018-06-04", "close": 0.4989005, "volume": 18095.0}, {"date": "2018-06-05", "close": 0.47894448, "volume": 17677.0}, {"date": "2018-06-06", "close": 0.4989005, "volume": 2003.0}, {"date": "2018-06-12", "close": 0.493911495, "volume": 30571.0}, {"date": "2018-06-15", "close": 0.4989005, "volume": 14841.0}, {"date": "2018-06-18", "close": 0.4989005, "volume": 18494.0}, {"date": "2018-06-20", "close": 0.493911495, "volume": 36325.0}, {"date": "2018-06-22", "close": 0.48892249, "volume": 2004.0}, {"date": "2018-06-25", "close": 0.4989005, "volume": 48994.0}, {"date": "2018-06-26", "close": 0.50887851, "volume": 1983.0}, {"date": "2018-06-28", "close": 0.46896647, "volume": 2004.0}, {"date": "2018-06-29", "close": 0.4989005, "volume": 2896.0}, {"date": "2018-07-02", "close": 0.47894448, "volume": 10022.0}, {"date": "2018-07-03", "close": 0.48892249, "volume": 62323.0}, {"date": "2018-07-04", "close": 0.48892249, "volume": 95174.0}, {"date": "2018-07-05", "close": 0.4989005, "volume": 143137.0}, {"date": "2018-07-09", "close": 0.51885652, "volume": 85414.0}, {"date": "2018-07-10", "close": 0.52883453, "volume": 36789.0}, {"date": "2018-07-11", "close": 0.55876856, "volume": 68552.0}, {"date": "2018-07-12", "close": 0.54879055, "volume": 10600.0}, {"date": "2018-07-13", "close": 0.53881254, "volume": 8018.0}, {"date": "2018-07-16", "close": 0.53881254, "volume": 26292.0}, {"date": "2018-07-17", "close": 0.52883453, "volume": 11503.0}, {"date": "2018-07-18", "close": 0.52883453, "volume": 17971.0}, {"date": "2018-07-19", "close": 0.533823535, "volume": 2855.0}, {"date": "2018-07-23", "close": 0.563757565, "volume": 31698.0}, {"date": "2018-07-24", "close": 0.553779555, "volume": 35359.0}, {"date": "2018-07-25", "close": 0.563757565, "volume": 22364.0}, {"date": "2018-07-26", "close": 0.563757565, "volume": 37435.0}, {"date": "2018-07-27", "close": 0.56874657, "volume": 24985.0}, {"date": "2018-07-30", "close": 0.60865861, "volume": 142680.0}, {"date": "2018-07-31", "close": 0.63859264, "volume": 65808.0}, {"date": "2018-08-01", "close": 0.693471695, "volume": 170140.0}, {"date": "2018-08-02", "close": 0.683493685, "volume": 716.0}, {"date": "2018-08-03", "close": 0.683493685, "volume": 120098.0}, {"date": "2018-08-06", "close": 0.76830677, "volume": 202132.0}, {"date": "2018-08-07", "close": 0.72839473, "volume": 39788.0}, {"date": "2018-08-08", "close": 0.73837274, "volume": 22997.0}, {"date": "2018-08-09", "close": 0.73837274, "volume": 38865.0}, {"date": "2018-08-10", "close": 0.73837274, "volume": 33601.0}, {"date": "2018-08-13", "close": 0.76830677, "volume": 24681.0}, {"date": "2018-08-14", "close": 0.77828478, "volume": 2251.0}, {"date": "2018-08-15", "close": 0.74835075, "volume": 933.0}, {"date": "2018-08-16", "close": 0.74835075, "volume": 40282.0}, {"date": "2018-08-17", "close": 0.80821881, "volume": 25055.0}, {"date": "2018-08-20", "close": 0.7982408, "volume": 16676.0}, {"date": "2018-08-21", "close": 0.85810886, "volume": 73540.0}, {"date": "2018-08-22", "close": 1.032724035, "volume": 92122.0}, {"date": "2018-08-23", "close": 0.997801, "volume": 60712.0}, {"date": "2018-08-24", "close": 0.952899955, "volume": 81501.0}, {"date": "2018-08-27", "close": 0.94791095, "volume": 15033.0}, {"date": "2018-08-28", "close": 0.992811995, "volume": 8912.0}, {"date": "2018-08-29", "close": 1.00777901, "volume": 65943.0}, {"date": "2018-08-30", "close": 0.98782299, "volume": 2004.0}, {"date": "2018-08-31", "close": 0.98782299, "volume": 11773.0}, {"date": "2018-09-03", "close": 0.997801, "volume": 24928.0}, {"date": "2018-09-04", "close": 1.01775702, "volume": 20904.0}, {"date": "2018-09-05", "close": 1.01775702, "volume": 9374.0}, {"date": "2018-09-06", "close": 0.96786697, "volume": 30022.0}, {"date": "2018-09-07", "close": 0.96786697, "volume": 30852.0}, {"date": "2018-09-11", "close": 0.912987915, "volume": 3406.0}, {"date": "2018-09-12", "close": 0.942921945, "volume": 547.0}, {"date": "2018-09-13", "close": 0.91797692, "volume": 2003.0}, {"date": "2018-09-19", "close": 0.93793294, "volume": 81757.0}, {"date": "2018-09-20", "close": 0.93793294, "volume": 10522.0}, {"date": "2018-09-21", "close": 0.92795493, "volume": 14017.0}, {"date": "2018-09-24", "close": 0.942921945, "volume": 8175.0}, {"date": "2018-09-25", "close": 0.93793294, "volume": 1604.0}, {"date": "2018-09-26", "close": 0.8980209, "volume": 48614.0}, {"date": "2018-09-27", "close": 0.91797692, "volume": 9093.0}, {"date": "2018-09-28", "close": 0.93793294, "volume": 25516.0}, {"date": "2018-10-01", "close": 0.93793294, "volume": 19633.0}, {"date": "2018-10-02", "close": 0.92795493, "volume": 16262.0}, {"date": "2018-10-03", "close": 0.952899955, "volume": 13941.0}, {"date": "2018-10-04", "close": 0.97784498, "volume": 15724.0}, {"date": "2018-10-05", "close": 0.997801, "volume": 13975.0}, {"date": "2018-10-08", "close": 0.997801, "volume": 28018.0}, {"date": "2018-10-09", "close": 0.932943935, "volume": 31163.0}, {"date": "2018-10-11", "close": 0.8980209, "volume": 83294.0}, {"date": "2018-10-12", "close": 0.8980209, "volume": 16005.0}, {"date": "2018-10-16", "close": 0.8980209, "volume": 8068.0}, {"date": "2018-10-17", "close": 0.8980209, "volume": 11585.0}, {"date": "2018-10-18", "close": 0.8980209, "volume": 2526.0}, {"date": "2018-10-19", "close": 0.893031895, "volume": 4504.0}, {"date": "2018-10-22", "close": 0.88804289, "volume": 17016.0}, {"date": "2018-10-23", "close": 0.88804289, "volume": 2076.0}, {"date": "2018-10-25", "close": 0.85810886, "volume": 8971.0}, {"date": "2018-10-26", "close": 0.863097865, "volume": 22410.0}, {"date": "2018-10-29", "close": 0.863097865, "volume": 4192.0}, {"date": "2018-10-30", "close": 0.8980209, "volume": 51138.0}, {"date": "2018-10-31", "close": 0.873075875, "volume": 17189.0}, {"date": "2018-11-01", "close": 0.88804289, "volume": 6964.0}, {"date": "2018-11-02", "close": 0.88804289, "volume": 5612.0}, {"date": "2018-11-05", "close": 0.87806488, "volume": 4619.0}, {"date": "2018-11-07", "close": 0.8980209, "volume": 88529.0}, {"date": "2018-11-08", "close": 0.88804289, "volume": 94840.0}, {"date": "2018-11-09", "close": 0.87806488, "volume": 56891.0}, {"date": "2018-11-12", "close": 0.8980209, "volume": 122287.0}, {"date": "2018-11-13", "close": 0.8980209, "volume": 11024.0}, {"date": "2018-11-14", "close": 0.883053885, "volume": 10222.0}, {"date": "2018-11-15", "close": 0.8980209, "volume": 112419.0}, {"date": "2018-11-16", "close": 0.91797692, "volume": 107458.0}, {"date": "2018-11-19", "close": 0.93793294, "volume": 28358.0}, {"date": "2018-11-20", "close": 0.8980209, "volume": 81185.0}, {"date": "2018-11-21", "close": 0.87806488, "volume": 43519.0}, {"date": "2018-11-22", "close": 0.8980209, "volume": 14582.0}, {"date": "2018-11-23", "close": 0.883053885, "volume": 2004.0}, {"date": "2018-11-26", "close": 0.883053885, "volume": 41365.0}, {"date": "2018-11-27", "close": 0.90799891, "volume": 43654.0}, {"date": "2018-11-28", "close": 0.8980209, "volume": 6013.0}, {"date": "2018-11-29", "close": 0.88804289, "volume": 965.0}, {"date": "2018-12-03", "close": 0.88804289, "volume": 10585.0}, {"date": "2018-12-04", "close": 0.873075875, "volume": 27231.0}, {"date": "2018-12-05", "close": 0.91797692, "volume": 12763.0}, {"date": "2018-12-10", "close": 0.88804289, "volume": 6334.0}, {"date": "2018-12-12", "close": 0.8537175, "volume": 6081.0}, {"date": "2018-12-13", "close": 0.87868, "volume": 51797.0}, {"date": "2018-12-14", "close": 0.87868, "volume": 2541.0}, {"date": "2018-12-17", "close": 0.87868, "volume": 2504.0}, {"date": "2018-12-18", "close": 0.89865, "volume": 569.0}, {"date": "2018-12-21", "close": 0.888665, "volume": 4427.0}, {"date": "2018-12-24", "close": 0.9036425, "volume": 20254.0}, {"date": "2018-12-27", "close": 0.8836725, "volume": 809.0}, {"date": "2018-12-28", "close": 0.9136275, "volume": 2404.0}, {"date": "2019-01-03", "close": 0.968545, "volume": 30301.0}, {"date": "2019-01-04", "close": 0.91862, "volume": 40457.0}, {"date": "2019-01-07", "close": 0.97853, "volume": 73787.0}, {"date": "2019-01-08", "close": 1.0534175, "volume": 202912.0}, {"date": "2019-01-09", "close": 1.148275, "volume": 131693.0}, {"date": "2019-01-10", "close": 1.2031925, "volume": 149451.0}, {"date": "2019-01-11", "close": 1.1532675, "volume": 80528.0}, {"date": "2019-01-14", "close": 1.23814, "volume": 70147.0}, {"date": "2019-01-15", "close": 1.188215, "volume": 18789.0}, {"date": "2019-01-16", "close": 1.188215, "volume": 18111.0}, {"date": "2019-01-17", "close": 1.15826, "volume": 46902.0}, {"date": "2019-01-18", "close": 1.13829, "volume": 14895.0}, {"date": "2019-01-21", "close": 1.2131775, "volume": 17871.0}, {"date": "2019-01-22", "close": 1.308035, "volume": 139023.0}, {"date": "2019-01-23", "close": 1.2431325, "volume": 81991.0}, {"date": "2019-01-24", "close": 1.25811, "volume": 36676.0}, {"date": "2019-01-25", "close": 1.29805, "volume": 73620.0}, {"date": "2019-01-29", "close": 1.427855, "volume": 315239.0}, {"date": "2019-01-30", "close": 1.45781, "volume": 172687.0}, {"date": "2019-01-31", "close": 1.41787, "volume": 81928.0}, {"date": "2019-02-01", "close": 1.447825, "volume": 28912.0}, {"date": "2019-02-04", "close": 1.49775, "volume": 130541.0}, {"date": "2019-02-05", "close": 1.61757, "volume": 201492.0}, {"date": "2019-02-06", "close": 1.93709, "volume": 203014.0}, {"date": "2019-02-07", "close": 1.847225, "volume": 465544.0}, {"date": "2019-02-08", "close": 1.83724, "volume": 86208.0}, {"date": "2019-02-11", "close": 1.93709, "volume": 96464.0}, {"date": "2019-02-12", "close": 2.1967, "volume": 151578.0}, {"date": "2019-02-13", "close": 2.09685, "volume": 115653.0}, {"date": "2019-02-14", "close": 2.09685, "volume": 31392.0}, {"date": "2019-02-15", "close": 2.1967, "volume": 62176.0}, {"date": "2019-02-18", "close": 2.27658, "volume": 64006.0}, {"date": "2019-02-19", "close": 1.967045, "volume": 66560.0}, {"date": "2019-02-20", "close": 2.05691, "volume": 70699.0}, {"date": "2019-02-21", "close": 1.83724, "volume": 163169.0}, {"date": "2019-02-22", "close": 1.7973, "volume": 305045.0}, {"date": "2019-02-25", "close": 1.7823225, "volume": 120547.0}, {"date": "2019-02-26", "close": 1.787315, "volume": 21723.0}, {"date": "2019-02-27", "close": 1.967045, "volume": 31614.0}, {"date": "2019-02-28", "close": 2.026955, "volume": 119212.0}, {"date": "2019-03-01", "close": 2.306535, "volume": 232076.0}, {"date": "2019-03-04", "close": 2.81577, "volume": 314040.0}, {"date": "2019-03-05", "close": 2.685965, "volume": 149738.0}, {"date": "2019-03-06", "close": 2.71592, "volume": 81427.0}, {"date": "2019-03-07", "close": 2.705935, "volume": 41794.0}, {"date": "2019-03-08", "close": 3.07538, "volume": 132073.0}, {"date": "2019-03-11", "close": 2.9955, "volume": 104844.0}, {"date": "2019-03-12", "close": 3.1952, "volume": 45193.0}, {"date": "2019-03-13", "close": 3.49475, "volume": 98139.0}, {"date": "2019-03-14", "close": 3.61457, "volume": 300817.0}, {"date": "2019-03-15", "close": 3.69445, "volume": 102670.0}, {"date": "2019-03-18", "close": 3.904135, "volume": 100165.0}, {"date": "2019-03-19", "close": 3.744375, "volume": 74370.0}, {"date": "2019-03-20", "close": 3.67448, "volume": 70316.0}, {"date": "2019-03-21", "close": 3.245125, "volume": 284618.0}, {"date": "2019-03-22", "close": 3.41487, "volume": 42571.0}, {"date": "2019-03-25", "close": 3.185215, "volume": 44254.0}, {"date": "2019-03-26", "close": 3.285065, "volume": 5737.0}, {"date": "2019-03-27", "close": 3.364945, "volume": 24124.0}, {"date": "2019-03-28", "close": 3.61457, "volume": 104059.0}, {"date": "2019-03-29", "close": 3.73439, "volume": 50132.0}, {"date": "2019-04-01", "close": 3.89415, "volume": 76901.0}, {"date": "2019-04-02", "close": 4.043925, "volume": 160938.0}, {"date": "2019-04-03", "close": 4.483265, "volume": 173286.0}, {"date": "2019-04-04", "close": 4.643025, "volume": 233882.0}, {"date": "2019-04-05", "close": 4.33349, "volume": 119549.0}, {"date": "2019-04-08", "close": 4.503235, "volume": 69539.0}, {"date": "2019-04-09", "close": 4.643025, "volume": 46042.0}, {"date": "2019-04-10", "close": 4.61307, "volume": 50586.0}, {"date": "2019-04-11", "close": 4.443325, "volume": 74377.0}, {"date": "2019-04-12", "close": 4.17373, "volume": 157255.0}, {"date": "2019-04-15", "close": 3.81427, "volume": 123641.0}, {"date": "2019-04-16", "close": 4.43334, "volume": 90077.0}, {"date": "2019-04-17", "close": 4.243625, "volume": 76925.0}, {"date": "2019-04-18", "close": 4.29355, "volume": 13394.0}, {"date": "2019-04-23", "close": 4.123805, "volume": 54695.0}, {"date": "2019-04-24", "close": 3.984015, "volume": 51291.0}, {"date": "2019-04-26", "close": 4.183715, "volume": 72573.0}, {"date": "2019-04-29", "close": 4.63304, "volume": 162484.0}, {"date": "2019-04-30", "close": 4.93259, "volume": 121375.0}, {"date": "2019-05-01", "close": 4.742875, "volume": 94802.0}, {"date": "2019-05-02", "close": 4.73289, "volume": 43124.0}, {"date": "2019-05-03", "close": 4.343475, "volume": 84974.0}, {"date": "2019-05-06", "close": 4.35346, "volume": 28485.0}, {"date": "2019-05-07", "close": 4.662995, "volume": 46667.0}, {"date": "2019-05-08", "close": 4.5931, "volume": 41226.0}, {"date": "2019-05-09", "close": 4.423355, "volume": 30138.0}, {"date": "2019-05-10", "close": 4.49325, "volume": 25510.0}, {"date": "2019-05-13", "close": 4.47328, "volume": 26022.0}, {"date": "2019-05-14", "close": 4.47328, "volume": 50158.0}, {"date": "2019-05-15", "close": 4.73289, "volume": 76854.0}, {"date": "2019-05-16", "close": 4.73289, "volume": 40707.0}, {"date": "2019-05-17", "close": 4.69295, "volume": 33555.0}, {"date": "2019-05-20", "close": 4.962545, "volume": 159723.0}, {"date": "2019-05-21", "close": 5.082365, "volume": 63128.0}, {"date": "2019-05-22", "close": 5.7913, "volume": 168313.0}, {"date": "2019-05-23", "close": 5.821255, "volume": 76288.0}, {"date": "2019-05-24", "close": 7.00947, "volume": 216122.0}, {"date": "2019-05-27", "close": 7.00947, "volume": 176132.0}, {"date": "2019-05-28", "close": 6.76983, "volume": 190508.0}, {"date": "2019-05-29", "close": 6.68995, "volume": 37173.0}, {"date": "2019-05-30", "close": 6.74986, "volume": 27595.0}, {"date": "2019-05-31", "close": 6.63004, "volume": 51715.0}, {"date": "2019-06-03", "close": 5.69145, "volume": 209820.0}, {"date": "2019-06-04", "close": 5.81127, "volume": 49289.0}, {"date": "2019-06-05", "close": 6.61007, "volume": 68168.0}, {"date": "2019-06-06", "close": 6.7898, "volume": 64701.0}, {"date": "2019-06-07", "close": 6.47028, "volume": 80901.0}, {"date": "2019-06-11", "close": 6.33049, "volume": 36741.0}, {"date": "2019-06-12", "close": 5.981015, "volume": 67964.0}, {"date": "2019-06-13", "close": 6.060895, "volume": 23607.0}, {"date": "2019-06-14", "close": 5.91112, "volume": 24667.0}, {"date": "2019-06-17", "close": 6.679965, "volume": 58371.0}, {"date": "2019-06-18", "close": 6.939575, "volume": 68750.0}, {"date": "2019-06-19", "close": 6.939575, "volume": 55760.0}, {"date": "2019-06-20", "close": 6.999485, "volume": 79209.0}, {"date": "2019-06-21", "close": 7.139275, "volume": 155573.0}, {"date": "2019-06-24", "close": 7.079365, "volume": 37789.0}, {"date": "2019-06-25", "close": 6.7898, "volume": 60192.0}, {"date": "2019-06-26", "close": 6.45031, "volume": 49713.0}, {"date": "2019-06-27", "close": 6.7898, "volume": 41121.0}, {"date": "2019-06-28", "close": 6.70992, "volume": 19354.0}, {"date": "2019-07-01", "close": 6.70992, "volume": 32839.0}, {"date": "2019-07-02", "close": 6.55016, "volume": 37942.0}, {"date": "2019-07-03", "close": 6.49025, "volume": 32933.0}, {"date": "2019-07-04", "close": 6.41037, "volume": 28591.0}, {"date": "2019-07-05", "close": 6.260595, "volume": 46904.0}, {"date": "2019-07-08", "close": 6.07088, "volume": 120486.0}, {"date": "2019-07-09", "close": 5.641525, "volume": 186131.0}, {"date": "2019-07-10", "close": 5.322005, "volume": 193502.0}, {"date": "2019-07-11", "close": 4.93259, "volume": 266756.0}, {"date": "2019-07-12", "close": 5.561645, "volume": 527285.0}, {"date": "2019-07-15", "close": 5.042425, "volume": 146523.0}, {"date": "2019-07-16", "close": 4.71292, "volume": 68464.0}, {"date": "2019-07-17", "close": 5.322005, "volume": 157378.0}, {"date": "2019-07-18", "close": 5.29205, "volume": 60230.0}, {"date": "2019-07-19", "close": 5.082365, "volume": 20649.0}, {"date": "2019-07-22", "close": 4.742875, "volume": 64956.0}, {"date": "2019-07-23", "close": 4.83274, "volume": 33900.0}, {"date": "2019-07-24", "close": 4.742875, "volume": 27180.0}, {"date": "2019-07-25", "close": 4.7928, "volume": 27847.0}, {"date": "2019-07-26", "close": 4.942575, "volume": 24977.0}, {"date": "2019-07-29", "close": 5.042425, "volume": 27276.0}, {"date": "2019-07-30", "close": 5.262095, "volume": 66717.0}, {"date": "2019-07-31", "close": 5.35196, "volume": 55293.0}, {"date": "2019-08-01", "close": 5.341975, "volume": 48407.0}, {"date": "2019-08-02", "close": 5.202185, "volume": 48862.0}, {"date": "2019-08-05", "close": 4.862695, "volume": 33744.0}, {"date": "2019-08-06", "close": 4.7928, "volume": 236232.0}, {"date": "2019-08-07", "close": 4.89265, "volume": 78935.0}, {"date": "2019-08-08", "close": 5.5916, "volume": 61564.0}, {"date": "2019-08-09", "close": 5.45181, "volume": 115495.0}, {"date": "2019-08-12", "close": 5.421855, "volume": 47492.0}, {"date": "2019-08-13", "close": 5.37193, "volume": 29162.0}, {"date": "2019-08-14", "close": 5.47178, "volume": 29990.0}, {"date": "2019-08-15", "close": 5.49175, "volume": 45889.0}, {"date": "2019-08-16", "close": 3.89415, "volume": 301874.0}, {"date": "2019-08-19", "close": 4.563145, "volume": 326199.0}, {"date": "2019-08-20", "close": 4.49325, "volume": 75514.0}, {"date": "2019-08-21", "close": 4.55316, "volume": 31424.0}, {"date": "2019-08-22", "close": 4.53319, "volume": 35705.0}, {"date": "2019-08-23", "close": 4.55316, "volume": 42842.0}, {"date": "2019-08-26", "close": 4.942575, "volume": 78094.0}, {"date": "2019-08-27", "close": 5.202185, "volume": 27145.0}, {"date": "2019-08-28", "close": 5.042425, "volume": 64229.0}, {"date": "2019-08-29", "close": 4.89265, "volume": 32071.0}, {"date": "2019-08-30", "close": 4.69295, "volume": 18318.0}, {"date": "2019-09-02", "close": 4.69295, "volume": 33444.0}, {"date": "2019-09-03", "close": 4.483265, "volume": 42993.0}, {"date": "2019-09-04", "close": 4.49325, "volume": 125561.0}, {"date": "2019-09-05", "close": 4.343475, "volume": 65518.0}, {"date": "2019-09-06", "close": 4.842725, "volume": 44758.0}, {"date": "2019-09-09", "close": 4.702935, "volume": 25668.0}, {"date": "2019-09-10", "close": 4.89265, "volume": 32072.0}, {"date": "2019-09-11", "close": 4.95256, "volume": 35698.0}, {"date": "2019-09-12", "close": 4.922605, "volume": 16321.0}, {"date": "2019-09-13", "close": 4.69295, "volume": 23367.0}, {"date": "2019-09-16", "close": 4.7928, "volume": 31124.0}, {"date": "2019-09-17", "close": 4.7928, "volume": 16867.0}, {"date": "2019-09-18", "close": 4.73289, "volume": 11700.0}, {"date": "2019-09-19", "close": 4.902635, "volume": 10520.0}, {"date": "2019-09-20", "close": 4.902635, "volume": 12585.0}, {"date": "2019-09-23", "close": 5.29205, "volume": 105207.0}, {"date": "2019-09-24", "close": 5.641525, "volume": 84570.0}, {"date": "2019-09-25", "close": 5.21217, "volume": 46635.0}, {"date": "2019-09-26", "close": 5.361945, "volume": 25916.0}, {"date": "2019-09-27", "close": 5.521705, "volume": 30048.0}, {"date": "2019-09-30", "close": 5.661495, "volume": 60200.0}, {"date": "2019-10-01", "close": 5.87118, "volume": 51087.0}, {"date": "2019-10-02", "close": 5.7913, "volume": 24061.0}, {"date": "2019-10-03", "close": 5.681465, "volume": 13119.0}, {"date": "2019-10-04", "close": 5.81127, "volume": 23126.0}, {"date": "2019-10-07", "close": 6.35046, "volume": 94571.0}, {"date": "2019-10-08", "close": 6.43034, "volume": 33312.0}, {"date": "2019-10-09", "close": 6.1907, "volume": 49177.0}, {"date": "2019-10-10", "close": 5.991, "volume": 23131.0}, {"date": "2019-10-11", "close": 5.901135, "volume": 26953.0}, {"date": "2019-10-14", "close": 5.991, "volume": 24813.0}, {"date": "2019-10-15", "close": 6.160745, "volume": 25469.0}, {"date": "2019-10-16", "close": 6.3904, "volume": 49363.0}, {"date": "2019-10-17", "close": 6.17073, "volume": 17378.0}, {"date": "2019-10-18", "close": 6.140775, "volume": 11416.0}, {"date": "2019-10-21", "close": 6.180715, "volume": 16450.0}, {"date": "2019-10-22", "close": 6.23064, "volume": 24163.0}, {"date": "2019-10-23", "close": 6.240625, "volume": 10934.0}, {"date": "2019-10-24", "close": 6.17073, "volume": 10094.0}, {"date": "2019-10-25", "close": 6.180715, "volume": 33989.0}, {"date": "2019-10-28", "close": 6.09085, "volume": 29836.0}, {"date": "2019-10-29", "close": 5.441825, "volume": 97301.0}, {"date": "2019-10-30", "close": 5.461795, "volume": 41903.0}, {"date": "2019-10-31", "close": 5.1922, "volume": 40055.0}, {"date": "2019-11-01", "close": 5.781315, "volume": 46556.0}, {"date": "2019-11-04", "close": 5.89115, "volume": 45339.0}, {"date": "2019-11-05", "close": 5.961045, "volume": 3648.0}, {"date": "2019-11-06", "close": 5.63154, "volume": 8373.0}, {"date": "2019-11-07", "close": 5.5916, "volume": 9634.0}, {"date": "2019-11-08", "close": 5.97103, "volume": 12006.0}, {"date": "2019-11-11", "close": 5.901135, "volume": 10239.0}, {"date": "2019-11-12", "close": 5.69145, "volume": 11705.0}, {"date": "2019-11-13", "close": 5.801285, "volume": 14213.0}, {"date": "2019-11-14", "close": 5.821255, "volume": 4510.0}, {"date": "2019-11-15", "close": 6.55016, "volume": 160627.0}, {"date": "2019-11-18", "close": 6.779815, "volume": 120747.0}, {"date": "2019-11-19", "close": 6.74986, "volume": 40435.0}, {"date": "2019-11-20", "close": 6.939575, "volume": 25466.0}, {"date": "2019-11-21", "close": 6.659995, "volume": 33835.0}, {"date": "2019-11-22", "close": 6.31052, "volume": 34137.0}, {"date": "2019-11-25", "close": 6.47028, "volume": 5596.0}, {"date": "2019-11-26", "close": 6.37043, "volume": 15905.0}, {"date": "2019-11-27", "close": 6.600085, "volume": 7497.0}, {"date": "2019-11-28", "close": 6.480265, "volume": 10312.0}, {"date": "2019-11-29", "close": 6.460295, "volume": 36969.0}, {"date": "2019-12-02", "close": 6.49025, "volume": 11556.0}, {"date": "2019-12-03", "close": 6.29055, "volume": 14000.0}, {"date": "2019-12-04", "close": 6.200685, "volume": 8834.0}, {"date": "2019-12-05", "close": 6.220655, "volume": 18228.0}, {"date": "2019-12-06", "close": 6.320505, "volume": 6874.0}, {"date": "2019-12-09", "close": 6.240625, "volume": 35927.0}, {"date": "2019-12-10", "close": 6.06, "volume": 16019.0}, {"date": "2019-12-11", "close": 5.91, "volume": 9985.0}, {"date": "2019-12-12", "close": 5.85, "volume": 43062.0}, {"date": "2019-12-13", "close": 5.66, "volume": 35999.0}, {"date": "2019-12-16", "close": 5.48, "volume": 35759.0}, {"date": "2019-12-17", "close": 5.6, "volume": 32523.0}, {"date": "2019-12-18", "close": 5.66, "volume": 27981.0}, {"date": "2019-12-19", "close": 5.98, "volume": 10932.0}, {"date": "2019-12-20", "close": 5.8, "volume": 15812.0}, {"date": "2019-12-23", "close": 5.86, "volume": 4637.0}, {"date": "2019-12-24", "close": 5.9, "volume": 3938.0}, {"date": "2019-12-27", "close": 5.8, "volume": 6836.0}, {"date": "2019-12-30", "close": 5.96, "volume": 14338.0}, {"date": "2019-12-31", "close": 5.84, "volume": 3412.0}, {"date": "2020-01-02", "close": 5.7, "volume": 26406.0}, {"date": "2020-01-03", "close": 5.82, "volume": 4927.0}, {"date": "2020-01-06", "close": 5.78, "volume": 40791.0}, {"date": "2020-01-07", "close": 5.75, "volume": 8408.0}, {"date": "2020-01-08", "close": 5.71, "volume": 8528.0}, {"date": "2020-01-09", "close": 5.76, "volume": 9667.0}, {"date": "2020-01-10", "close": 5.82, "volume": 9482.0}, {"date": "2020-01-13", "close": 5.73, "volume": 17074.0}, {"date": "2020-01-14", "close": 5.85, "volume": 7291.0}, {"date": "2020-01-15", "close": 5.8, "volume": 16169.0}, {"date": "2020-01-16", "close": 5.66, "volume": 29437.0}, {"date": "2020-01-17", "close": 5.66, "volume": 21429.0}, {"date": "2020-01-20", "close": 6.1, "volume": 84897.0}, {"date": "2020-01-21", "close": 6.19, "volume": 18477.0}, {"date": "2020-01-22", "close": 6.25, "volume": 25891.0}, {"date": "2020-01-23", "close": 6.1, "volume": 21381.0}, {"date": "2020-01-24", "close": 6.2, "volume": 25343.0}, {"date": "2020-01-28", "close": 6.05, "volume": 18683.0}, {"date": "2020-01-29", "close": 5.96, "volume": 30819.0}, {"date": "2020-01-30", "close": 5.9, "volume": 20669.0}, {"date": "2020-01-31", "close": 5.85, "volume": 22069.0}, {"date": "2020-02-03", "close": 5.77, "volume": 73247.0}, {"date": "2020-02-04", "close": 5.82, "volume": 81456.0}, {"date": "2020-02-05", "close": 5.87, "volume": 37795.0}, {"date": "2020-02-06", "close": 5.9, "volume": 20155.0}, {"date": "2020-02-07", "close": 6.35, "volume": 74037.0}, {"date": "2020-02-10", "close": 6.29, "volume": 20420.0}, {"date": "2020-02-11", "close": 6.55, "volume": 63341.0}, {"date": "2020-02-12", "close": 6.65, "volume": 26098.0}, {"date": "2020-02-13", "close": 6.35, "volume": 30870.0}, {"date": "2020-02-14", "close": 6.39, "volume": 25988.0}, {"date": "2020-02-17", "close": 6.41, "volume": 10737.0}, {"date": "2020-02-18", "close": 6.48, "volume": 20628.0}, {"date": "2020-02-19", "close": 6.65, "volume": 59171.0}, {"date": "2020-02-20", "close": 6.47, "volume": 31323.0}, {"date": "2020-02-21", "close": 6.2, "volume": 53452.0}, {"date": "2020-02-24", "close": 5.84, "volume": 88279.0}, {"date": "2020-02-25", "close": 5.61, "volume": 105328.0}, {"date": "2020-02-26", "close": 5.45, "volume": 45831.0}, {"date": "2020-02-27", "close": 5.05, "volume": 123101.0}, {"date": "2020-02-28", "close": 4.91, "volume": 72958.0}, {"date": "2020-03-02", "close": 4.8, "volume": 81239.0}, {"date": "2020-03-03", "close": 5.06, "volume": 46746.0}, {"date": "2020-03-04", "close": 5.0, "volume": 26334.0}, {"date": "2020-03-05", "close": 4.75, "volume": 105919.0}, {"date": "2020-03-06", "close": 4.9, "volume": 60456.0}, {"date": "2020-03-09", "close": 4.32, "volume": 125508.0}, {"date": "2020-03-10", "close": 4.65, "volume": 62604.0}, {"date": "2020-03-11", "close": 4.39, "volume": 24304.0}, {"date": "2020-03-12", "close": 4.0, "volume": 97355.0}, {"date": "2020-03-13", "close": 3.8, "volume": 201032.0}, {"date": "2020-04-03", "close": 3.5, "volume": 289178.0}, {"date": "2020-04-06", "close": 3.4, "volume": 98888.0}, {"date": "2020-04-07", "close": 3.8, "volume": 43765.0}, {"date": "2020-04-08", "close": 4.0, "volume": 35394.0}, {"date": "2020-04-09", "close": 4.15, "volume": 40466.0}, {"date": "2020-04-14", "close": 4.37, "volume": 49311.0}, {"date": "2020-04-15", "close": 4.61, "volume": 45154.0}, {"date": "2020-04-16", "close": 4.33, "volume": 31844.0}, {"date": "2020-04-17", "close": 4.3, "volume": 23016.0}, {"date": "2020-04-20", "close": 4.25, "volume": 11973.0}, {"date": "2020-04-21", "close": 4.03, "volume": 45552.0}, {"date": "2020-04-22", "close": 4.28, "volume": 72709.0}, {"date": "2020-04-23", "close": 4.3, "volume": 9000.0}, {"date": "2020-04-24", "close": 4.32, "volume": 33925.0}, {"date": "2020-04-27", "close": 4.4, "volume": 9697.0}, {"date": "2020-04-28", "close": 4.4, "volume": 16616.0}, {"date": "2020-04-29", "close": 4.38, "volume": 17449.0}, {"date": "2020-04-30", "close": 4.46, "volume": 44019.0}, {"date": "2020-05-01", "close": 4.51, "volume": 25210.0}, {"date": "2020-05-04", "close": 4.45, "volume": 19840.0}, {"date": "2020-05-05", "close": 4.35, "volume": 17320.0}, {"date": "2020-05-06", "close": 4.58, "volume": 30653.0}, {"date": "2020-05-07", "close": 4.49, "volume": 3330.0}, {"date": "2020-05-08", "close": 4.69, "volume": 44550.0}, {"date": "2020-05-11", "close": 5.64, "volume": 206084.0}, {"date": "2020-05-12", "close": 5.4, "volume": 52832.0}, {"date": "2020-05-13", "close": 5.3, "volume": 29068.0}, {"date": "2020-05-14", "close": 5.15, "volume": 22487.0}, {"date": "2020-05-15", "close": 4.91, "volume": 12869.0}, {"date": "2020-05-20", "close": 5.19, "volume": 30899.0}, {"date": "2020-05-21", "close": 5.29, "volume": 40678.0}, {"date": "2020-05-22", "close": 5.2, "volume": 13439.0}, {"date": "2020-05-25", "close": 5.03, "volume": 12260.0}, {"date": "2020-05-26", "close": 5.1, "volume": 2685.0}, {"date": "2020-05-27", "close": 5.03, "volume": 5830.0}, {"date": "2020-05-28", "close": 4.85, "volume": 12158.0}, {"date": "2020-05-29", "close": 4.7, "volume": 27300.0}, {"date": "2020-06-01", "close": 4.83, "volume": 6766.0}, {"date": "2020-06-02", "close": 4.92, "volume": 40950.0}, {"date": "2020-06-03", "close": 4.98, "volume": 12920.0}, {"date": "2020-06-04", "close": 4.92, "volume": 4512.0}, {"date": "2020-06-05", "close": 4.96, "volume": 7554.0}, {"date": "2020-06-09", "close": 4.83, "volume": 17829.0}, {"date": "2020-06-10", "close": 4.66, "volume": 42678.0}, {"date": "2020-06-11", "close": 4.6, "volume": 14357.0}, {"date": "2020-06-12", "close": 4.4, "volume": 53149.0}, {"date": "2020-06-15", "close": 4.35, "volume": 19257.0}, {"date": "2020-06-16", "close": 4.8, "volume": 34437.0}, {"date": "2020-06-17", "close": 4.8, "volume": 19220.0}, {"date": "2020-06-18", "close": 4.7, "volume": 23060.0}, {"date": "2020-06-19", "close": 4.9, "volume": 42143.0}, {"date": "2020-06-22", "close": 4.8, "volume": 27207.0}, {"date": "2020-06-23", "close": 4.73, "volume": 15644.0}, {"date": "2020-06-24", "close": 4.49, "volume": 22681.0}, {"date": "2020-06-25", "close": 4.36, "volume": 11274.0}, {"date": "2020-06-26", "close": 4.3, "volume": 22985.0}, {"date": "2020-06-29", "close": 4.22, "volume": 29228.0}, {"date": "2020-06-30", "close": 4.25, "volume": 29045.0}, {"date": "2020-07-01", "close": 4.3, "volume": 19012.0}, {"date": "2020-07-02", "close": 4.31, "volume": 9470.0}, {"date": "2020-07-03", "close": 4.36, "volume": 12557.0}, {"date": "2020-07-06", "close": 4.34, "volume": 25596.0}, {"date": "2020-07-07", "close": 4.24, "volume": 14940.0}, {"date": "2020-07-08", "close": 4.11, "volume": 80754.0}, {"date": "2020-07-09", "close": 4.11, "volume": 10819.0}, {"date": "2020-07-10", "close": 4.13, "volume": 18374.0}, {"date": "2020-07-13", "close": 4.1, "volume": 28043.0}, {"date": "2020-07-14", "close": 4.11, "volume": 34048.0}, {"date": "2020-07-15", "close": 4.12, "volume": 8676.0}, {"date": "2020-07-16", "close": 4.08, "volume": 24003.0}, {"date": "2020-07-17", "close": 3.86, "volume": 30294.0}, {"date": "2020-07-20", "close": 3.71, "volume": 61830.0}, {"date": "2020-07-21", "close": 3.83, "volume": 18234.0}, {"date": "2020-07-22", "close": 4.2, "volume": 24018.0}, {"date": "2020-07-23", "close": 4.0, "volume": 19726.0}, {"date": "2020-07-24", "close": 3.91, "volume": 21930.0}, {"date": "2020-07-27", "close": 4.02, "volume": 19666.0}, {"date": "2020-07-28", "close": 3.87, "volume": 21873.0}, {"date": "2020-07-29", "close": 3.85, "volume": 7217.0}, {"date": "2020-07-30", "close": 3.88, "volume": 19722.0}, {"date": "2020-07-31", "close": 3.81, "volume": 12791.0}, {"date": "2020-08-03", "close": 3.84, "volume": 4543.0}, {"date": "2020-08-04", "close": 3.8, "volume": 12683.0}, {"date": "2020-08-05", "close": 3.76, "volume": 8710.0}, {"date": "2020-08-06", "close": 3.42, "volume": 195554.0}, {"date": "2020-08-07", "close": 3.5, "volume": 83029.0}, {"date": "2020-08-10", "close": 3.4, "volume": 34369.0}, {"date": "2020-08-11", "close": 3.42, "volume": 19293.0}, {"date": "2020-08-12", "close": 3.63, "volume": 23632.0}, {"date": "2020-08-13", "close": 3.53, "volume": 6595.0}, {"date": "2020-08-14", "close": 3.51, "volume": 36947.0}, {"date": "2020-08-17", "close": 3.46, "volume": 32584.0}, {"date": "2020-08-18", "close": 3.46, "volume": 22196.0}, {"date": "2020-08-19", "close": 3.4, "volume": 8226.0}, {"date": "2020-08-20", "close": 3.37, "volume": 21916.0}, {"date": "2020-08-21", "close": 3.35, "volume": 45925.0}, {"date": "2020-08-24", "close": 3.55, "volume": 175343.0}, {"date": "2020-08-25", "close": 3.63, "volume": 27816.0}, {"date": "2020-08-26", "close": 3.5, "volume": 32208.0}, {"date": "2020-08-27", "close": 3.53, "volume": 10746.0}, {"date": "2020-08-28", "close": 3.42, "volume": 23561.0}, {"date": "2020-08-31", "close": 3.51, "volume": 17056.0}, {"date": "2020-09-01", "close": 3.46, "volume": 19784.0}, {"date": "2020-09-02", "close": 3.5, "volume": 43468.0}, {"date": "2020-09-03", "close": 3.5, "volume": 35451.0}, {"date": "2020-09-04", "close": 3.4, "volume": 15819.0}, {"date": "2020-09-07", "close": 3.4, "volume": 28097.0}, {"date": "2020-09-08", "close": 3.4, "volume": 12110.0}, {"date": "2020-09-09", "close": 3.35, "volume": 26264.0}, {"date": "2020-09-10", "close": 3.31, "volume": 15159.0}, {"date": "2020-09-11", "close": 3.34, "volume": 21638.0}, {"date": "2020-09-14", "close": 3.39, "volume": 21280.0}, {"date": "2020-09-15", "close": 3.35, "volume": 28732.0}, {"date": "2020-09-16", "close": 3.53, "volume": 16317.0}, {"date": "2020-09-17", "close": 3.67, "volume": 24704.0}, {"date": "2020-09-18", "close": 3.77, "volume": 14055.0}, {"date": "2020-09-21", "close": 3.36, "volume": 26305.0}, {"date": "2020-09-22", "close": 3.33, "volume": 42218.0}, {"date": "2020-09-23", "close": 3.45, "volume": 1793.0}, {"date": "2020-09-24", "close": 3.3, "volume": 16107.0}, {"date": "2020-09-25", "close": 3.48, "volume": 3507.0}, {"date": "2020-09-28", "close": 3.39, "volume": 15118.0}, {"date": "2020-09-29", "close": 3.36, "volume": 9765.0}, {"date": "2020-09-30", "close": 3.21, "volume": 16303.0}, {"date": "2020-10-01", "close": 3.3, "volume": 13190.0}, {"date": "2020-10-02", "close": 3.16, "volume": 17739.0}, {"date": "2020-10-05", "close": 3.07, "volume": 12962.0}, {"date": "2020-10-06", "close": 3.06, "volume": 25511.0}, {"date": "2020-10-07", "close": 2.96, "volume": 31770.0}, {"date": "2020-10-08", "close": 2.93, "volume": 17851.0}, {"date": "2020-10-09", "close": 2.99, "volume": 33916.0}, {"date": "2020-10-12", "close": 3.2, "volume": 36052.0}, {"date": "2020-10-13", "close": 3.32, "volume": 78381.0}, {"date": "2020-10-14", "close": 3.35, "volume": 56563.0}, {"date": "2020-10-15", "close": 3.6, "volume": 64144.0}, {"date": "2020-10-16", "close": 3.89, "volume": 52946.0}, {"date": "2020-10-19", "close": 3.82, "volume": 22361.0}, {"date": "2020-10-20", "close": 3.77, "volume": 38718.0}, {"date": "2020-10-21", "close": 3.75, "volume": 29306.0}, {"date": "2020-10-22", "close": 3.5, "volume": 14275.0}, {"date": "2020-10-23", "close": 3.71, "volume": 13230.0}, {"date": "2020-10-26", "close": 3.8, "volume": 26352.0}, {"date": "2020-10-27", "close": 3.51, "volume": 21943.0}, {"date": "2020-10-28", "close": 3.57, "volume": 14468.0}, {"date": "2020-10-29", "close": 3.62, "volume": 6605.0}, {"date": "2020-10-30", "close": 3.66, "volume": 6474.0}, {"date": "2020-11-02", "close": 3.85, "volume": 19433.0}, {"date": "2020-11-03", "close": 3.9, "volume": 18103.0}, {"date": "2020-11-04", "close": 3.95, "volume": 87026.0}, {"date": "2020-11-05", "close": 4.07, "volume": 84641.0}, {"date": "2020-11-06", "close": 4.1, "volume": 31710.0}, {"date": "2020-11-09", "close": 4.43, "volume": 21815.0}, {"date": "2020-11-10", "close": 4.4, "volume": 60496.0}, {"date": "2020-11-11", "close": 4.26, "volume": 12852.0}, {"date": "2020-11-12", "close": 4.31, "volume": 10820.0}, {"date": "2020-11-13", "close": 4.27, "volume": 27110.0}, {"date": "2020-11-16", "close": 4.32, "volume": 3104.0}, {"date": "2020-11-17", "close": 4.41, "volume": 25249.0}, {"date": "2020-11-18", "close": 4.17, "volume": 36711.0}, {"date": "2020-11-19", "close": 4.22, "volume": 3928.0}, {"date": "2020-11-20", "close": 4.42, "volume": 8322.0}, {"date": "2020-11-23", "close": 4.37, "volume": 9082.0}, {"date": "2020-11-24", "close": 4.52, "volume": 59223.0}, {"date": "2020-11-25", "close": 4.52, "volume": 19033.0}, {"date": "2020-11-26", "close": 4.61, "volume": 23853.0}, {"date": "2020-11-27", "close": 4.83, "volume": 41109.0}, {"date": "2020-11-30", "close": 4.92, "volume": 32010.0}, {"date": "2020-12-01", "close": 4.9, "volume": 12775.0}, {"date": "2020-12-02", "close": 4.84, "volume": 3531.0}, {"date": "2020-12-03", "close": 4.82, "volume": 29873.0}, {"date": "2020-12-04", "close": 4.87, "volume": 6656.0}, {"date": "2020-12-07", "close": 4.82, "volume": 26704.0}, {"date": "2020-12-08", "close": 4.66, "volume": 18731.0}, {"date": "2020-12-09", "close": 4.35, "volume": 83822.0}, {"date": "2020-12-10", "close": 4.33, "volume": 9906.0}, {"date": "2020-12-11", "close": 4.4, "volume": 11767.0}, {"date": "2020-12-14", "close": 4.4, "volume": 8362.0}, {"date": "2020-12-15", "close": 4.3, "volume": 300.0}, {"date": "2020-12-16", "close": 4.3, "volume": 11160.0}, {"date": "2020-12-17", "close": 4.55, "volume": 67172.0}, {"date": "2020-12-18", "close": 4.4, "volume": 8251.0}, {"date": "2020-12-21", "close": 4.36, "volume": 2104.0}, {"date": "2020-12-22", "close": 4.44, "volume": 15301.0}, {"date": "2020-12-23", "close": 4.5, "volume": 19724.0}, {"date": "2020-12-24", "close": 4.57, "volume": 20230.0}, {"date": "2020-12-29", "close": 4.55, "volume": 19729.0}, {"date": "2020-12-30", "close": 4.5, "volume": 6779.0}, {"date": "2020-12-31", "close": 4.38, "volume": 7255.0}, {"date": "2021-01-04", "close": 4.45, "volume": 24802.0}, {"date": "2021-01-05", "close": 4.39, "volume": 38351.0}, {"date": "2021-01-06", "close": 4.45, "volume": 24077.0}, {"date": "2021-01-07", "close": 4.37, "volume": 22871.0}, {"date": "2021-01-08", "close": 4.39, "volume": 9177.0}, {"date": "2021-01-11", "close": 4.3, "volume": 14969.0}, {"date": "2021-01-12", "close": 4.27, "volume": 8389.0}, {"date": "2021-01-13", "close": 4.31, "volume": 18374.0}, {"date": "2021-01-14", "close": 4.14, "volume": 55245.0}, {"date": "2021-01-15", "close": 4.0, "volume": 26008.0}, {"date": "2021-01-18", "close": 3.9, "volume": 33013.0}, {"date": "2021-01-19", "close": 3.96, "volume": 22381.0}, {"date": "2021-01-20", "close": 4.1, "volume": 30298.0}, {"date": "2021-01-21", "close": 4.2, "volume": 55090.0}, {"date": "2021-01-22", "close": 4.29, "volume": 65268.0}, {"date": "2021-01-25", "close": 4.18, "volume": 24447.0}, {"date": "2021-01-27", "close": 4.1, "volume": 61418.0}, {"date": "2021-01-28", "close": 4.0, "volume": 37460.0}, {"date": "2021-01-29", "close": 3.98, "volume": 8693.0}, {"date": "2021-02-01", "close": 3.69, "volume": 100049.0}, {"date": "2021-02-02", "close": 3.81, "volume": 21895.0}, {"date": "2021-02-03", "close": 3.94, "volume": 45071.0}, {"date": "2021-02-04", "close": 3.9, "volume": 43645.0}, {"date": "2021-02-05", "close": 3.97, "volume": 15936.0}, {"date": "2021-02-08", "close": 3.91, "volume": 26724.0}, {"date": "2021-02-09", "close": 3.9, "volume": 50175.0}, {"date": "2021-02-10", "close": 3.94, "volume": 19556.0}, {"date": "2021-02-11", "close": 3.9, "volume": 20900.0}, {"date": "2021-02-12", "close": 3.88, "volume": 9454.0}, {"date": "2021-02-15", "close": 3.4, "volume": 57215.0}, {"date": "2021-02-16", "close": 3.72, "volume": 58573.0}, {"date": "2021-02-17", "close": 3.71, "volume": 17441.0}, {"date": "2021-02-18", "close": 3.71, "volume": 6669.0}, {"date": "2021-02-19", "close": 3.75, "volume": 61757.0}, {"date": "2021-02-22", "close": 3.8, "volume": 13761.0}, {"date": "2021-02-23", "close": 3.98, "volume": 32887.0}, {"date": "2021-02-24", "close": 4.0, "volume": 105181.0}, {"date": "2021-02-25", "close": 4.06, "volume": 52517.0}, {"date": "2021-02-26", "close": 4.0, "volume": 6347.0}, {"date": "2021-03-01", "close": 3.81, "volume": 4561.0}, {"date": "2021-03-02", "close": 3.96, "volume": 29222.0}, {"date": "2021-03-03", "close": 3.96, "volume": 17811.0}, {"date": "2021-03-04", "close": 3.99, "volume": 21208.0}, {"date": "2021-03-05", "close": 3.94, "volume": 22477.0}, {"date": "2021-03-08", "close": 3.87, "volume": 17053.0}, {"date": "2021-03-09", "close": 3.86, "volume": 21682.0}, {"date": "2021-03-10", "close": 3.98, "volume": 7519.0}, {"date": "2021-03-11", "close": 4.03, "volume": 53115.0}, {"date": "2021-03-12", "close": 4.32, "volume": 66984.0}, {"date": "2021-03-15", "close": 4.41, "volume": 49776.0}, {"date": "2021-03-16", "close": 4.42, "volume": 107345.0}, {"date": "2021-03-17", "close": 4.38, "volume": 42536.0}, {"date": "2021-03-18", "close": 4.05, "volume": 53356.0}, {"date": "2021-03-19", "close": 4.24, "volume": 24166.0}, {"date": "2021-03-22", "close": 4.19, "volume": 28604.0}, {"date": "2021-03-23", "close": 4.3, "volume": 64526.0}, {"date": "2021-03-24", "close": 4.11, "volume": 11875.0}, {"date": "2021-03-25", "close": 4.16, "volume": 36372.0}, {"date": "2021-03-26", "close": 4.08, "volume": 33323.0}, {"date": "2021-03-29", "close": 4.09, "volume": 8251.0}, {"date": "2021-03-30", "close": 4.1, "volume": 12229.0}, {"date": "2021-03-31", "close": 4.1, "volume": 5824.0}, {"date": "2021-04-01", "close": 4.15, "volume": 4395.0}, {"date": "2021-04-06", "close": 4.27, "volume": 63738.0}, {"date": "2021-04-07", "close": 4.25, "volume": 14750.0}, {"date": "2021-04-08", "close": 4.25, "volume": 20933.0}, {"date": "2021-04-09", "close": 4.33, "volume": 41298.0}, {"date": "2021-04-12", "close": 4.4, "volume": 30856.0}, {"date": "2021-04-13", "close": 4.38, "volume": 22208.0}, {"date": "2021-04-14", "close": 4.3, "volume": 25909.0}, {"date": "2021-04-15", "close": 4.28, "volume": 30191.0}, {"date": "2021-04-16", "close": 4.19, "volume": 19762.0}, {"date": "2021-04-19", "close": 4.16, "volume": 25059.0}, {"date": "2021-04-20", "close": 4.15, "volume": 15546.0}, {"date": "2021-04-21", "close": 3.98, "volume": 64408.0}, {"date": "2021-04-22", "close": 4.0, "volume": 17202.0}, {"date": "2021-04-23", "close": 3.96, "volume": 33424.0}, {"date": "2021-04-26", "close": 3.87, "volume": 10935.0}, {"date": "2021-04-27", "close": 3.88, "volume": 56777.0}, {"date": "2021-04-28", "close": 3.9, "volume": 33667.0}, {"date": "2021-04-29", "close": 3.85, "volume": 35411.0}, {"date": "2021-04-30", "close": 3.86, "volume": 35929.0}, {"date": "2021-05-03", "close": 3.9, "volume": 15045.0}, {"date": "2021-05-04", "close": 3.95, "volume": 33554.0}, {"date": "2021-05-05", "close": 3.9, "volume": 26289.0}, {"date": "2021-05-06", "close": 3.9, "volume": 27628.0}, {"date": "2021-05-07", "close": 4.09, "volume": 9898.0}, {"date": "2021-05-10", "close": 4.01, "volume": 22807.0}, {"date": "2021-05-11", "close": 4.0, "volume": 27688.0}, {"date": "2021-05-12", "close": 4.0, "volume": 3400.0}, {"date": "2021-05-13", "close": 3.8, "volume": 14605.0}, {"date": "2021-05-14", "close": 3.85, "volume": 37232.0}, {"date": "2021-05-17", "close": 3.74, "volume": 16456.0}, {"date": "2021-05-18", "close": 3.86, "volume": 30434.0}, {"date": "2021-05-19", "close": 3.84, "volume": 14764.0}, {"date": "2021-05-20", "close": 3.84, "volume": 3551.0}, {"date": "2021-05-21", "close": 3.84, "volume": 11203.0}, {"date": "2021-05-24", "close": 3.81, "volume": 22584.0}, {"date": "2021-05-25", "close": 3.8, "volume": 43614.0}, {"date": "2021-05-26", "close": 3.81, "volume": 8266.0}, {"date": "2021-05-27", "close": 3.76, "volume": 40303.0}, {"date": "2021-05-28", "close": 3.77, "volume": 21653.0}, {"date": "2021-05-31", "close": 3.8, "volume": 42866.0}, {"date": "2021-06-01", "close": 3.65, "volume": 82689.0}, {"date": "2021-06-02", "close": 3.66, "volume": 3087.0}, {"date": "2021-06-03", "close": 3.66, "volume": 6840.0}, {"date": "2021-06-04", "close": 3.77, "volume": 20978.0}, {"date": "2021-06-07", "close": 3.78, "volume": 7783.0}, {"date": "2021-06-08", "close": 3.86, "volume": 29050.0}, {"date": "2021-06-09", "close": 3.87, "volume": 10761.0}, {"date": "2021-06-10", "close": 3.85, "volume": 7631.0}, {"date": "2021-06-11", "close": 3.9, "volume": 50121.0}, {"date": "2021-06-15", "close": 3.88, "volume": 19569.0}, {"date": "2021-06-16", "close": 3.94, "volume": 3076.0}, {"date": "2021-06-17", "close": 3.92, "volume": 2538.0}, {"date": "2021-06-18", "close": 3.81, "volume": 14795.0}, {"date": "2021-06-21", "close": 3.64, "volume": 52904.0}, {"date": "2021-06-22", "close": 3.68, "volume": 19922.0}, {"date": "2021-06-23", "close": 3.68, "volume": 2928.0}, {"date": "2021-06-24", "close": 3.64, "volume": 48528.0}, {"date": "2021-06-25", "close": 3.7, "volume": 26559.0}, {"date": "2021-06-28", "close": 3.7, "volume": 3295.0}, {"date": "2021-06-29", "close": 3.68, "volume": 5104.0}, {"date": "2021-06-30", "close": 3.7, "volume": 14500.0}, {"date": "2021-07-01", "close": 3.77, "volume": 4533.0}, {"date": "2021-07-02", "close": 3.72, "volume": 14812.0}, {"date": "2021-07-05", "close": 3.73, "volume": 4151.0}, {"date": "2021-07-06", "close": 3.64, "volume": 1350.0}, {"date": "2021-07-07", "close": 3.72, "volume": 3050.0}, {"date": "2021-07-08", "close": 3.71, "volume": 2865.0}, {"date": "2021-07-09", "close": 3.69, "volume": 3369.0}, {"date": "2021-07-12", "close": 3.71, "volume": 2907.0}, {"date": "2021-07-13", "close": 3.61, "volume": 3673.0}, {"date": "2021-07-14", "close": 3.63, "volume": 12319.0}, {"date": "2021-07-15", "close": 3.6, "volume": 15746.0}, {"date": "2021-07-16", "close": 3.63, "volume": 25985.0}, {"date": "2021-07-19", "close": 3.7, "volume": 75223.0}, {"date": "2021-07-20", "close": 3.65, "volume": 18861.0}, {"date": "2021-07-21", "close": 3.69, "volume": 27949.0}, {"date": "2021-07-22", "close": 3.71, "volume": 7276.0}, {"date": "2021-07-23", "close": 3.75, "volume": 7722.0}, {"date": "2021-07-26", "close": 3.61, "volume": 16100.0}, {"date": "2021-07-27", "close": 3.51, "volume": 48792.0}, {"date": "2021-07-28", "close": 3.5, "volume": 20140.0}, {"date": "2021-07-29", "close": 3.53, "volume": 20575.0}, {"date": "2021-07-30", "close": 3.68, "volume": 3296.0}, {"date": "2021-08-02", "close": 3.6, "volume": 5347.0}, {"date": "2021-08-03", "close": 3.6, "volume": 5416.0}, {"date": "2021-08-04", "close": 3.58, "volume": 3800.0}, {"date": "2021-08-05", "close": 3.56, "volume": 11095.0}, {"date": "2021-08-06", "close": 3.66, "volume": 22430.0}, {"date": "2021-08-09", "close": 3.5, "volume": 79160.0}, {"date": "2021-08-10", "close": 3.64, "volume": 24436.0}, {"date": "2021-08-11", "close": 3.57, "volume": 31974.0}, {"date": "2021-08-12", "close": 3.62, "volume": 8776.0}, {"date": "2021-08-13", "close": 3.75, "volume": 27921.0}, {"date": "2021-08-16", "close": 3.67, "volume": 18723.0}, {"date": "2021-08-17", "close": 3.61, "volume": 12221.0}, {"date": "2021-08-18", "close": 3.64, "volume": 13284.0}, {"date": "2021-08-19", "close": 3.59, "volume": 21146.0}, {"date": "2021-08-20", "close": 3.45, "volume": 34105.0}, {"date": "2021-08-23", "close": 3.47, "volume": 46311.0}, {"date": "2021-08-24", "close": 3.47, "volume": 40432.0}, {"date": "2021-08-25", "close": 3.79, "volume": 59511.0}, {"date": "2021-08-26", "close": 3.84, "volume": 44311.0}, {"date": "2021-08-27", "close": 3.69, "volume": 3317.0}, {"date": "2021-08-30", "close": 3.79, "volume": 17867.0}, {"date": "2021-08-31", "close": 3.82, "volume": 29229.0}, {"date": "2021-09-01", "close": 3.88, "volume": 24363.0}, {"date": "2021-09-02", "close": 3.8, "volume": 5916.0}, {"date": "2021-09-06", "close": 3.75, "volume": 777.0}, {"date": "2021-09-07", "close": 3.8, "volume": 3092.0}, {"date": "2021-09-08", "close": 3.8, "volume": 320.0}, {"date": "2021-09-09", "close": 3.6, "volume": 7375.0}, {"date": "2021-09-10", "close": 3.62, "volume": 1353.0}, {"date": "2021-09-13", "close": 3.6, "volume": 34783.0}, {"date": "2021-09-14", "close": 3.68, "volume": 3670.0}, {"date": "2021-09-15", "close": 3.61, "volume": 12789.0}, {"date": "2021-09-16", "close": 3.55, "volume": 7135.0}, {"date": "2021-09-17", "close": 3.62, "volume": 6312.0}, {"date": "2021-09-21", "close": 3.5, "volume": 20098.0}, {"date": "2021-09-22", "close": 3.65, "volume": 15016.0}, {"date": "2021-09-23", "close": 3.71, "volume": 13704.0}, {"date": "2021-09-24", "close": 4.17, "volume": 57125.0}, {"date": "2021-09-27", "close": 4.25, "volume": 72727.0}, {"date": "2021-09-28", "close": 4.25, "volume": 40251.0}, {"date": "2021-09-29", "close": 4.1, "volume": 2101.0}, {"date": "2021-09-30", "close": 3.56, "volume": 84998.0}, {"date": "2021-10-01", "close": 3.84, "volume": 39316.0}, {"date": "2021-10-04", "close": 3.79, "volume": 1426.0}, {"date": "2021-10-05", "close": 3.7, "volume": 8439.0}, {"date": "2021-10-06", "close": 3.72, "volume": 4097.0}, {"date": "2021-10-07", "close": 3.61, "volume": 2650.0}, {"date": "2021-10-08", "close": 3.66, "volume": 20228.0}, {"date": "2021-10-11", "close": 3.68, "volume": 9558.0}, {"date": "2021-10-12", "close": 3.695, "volume": 7460.0}, {"date": "2021-10-13", "close": 3.68, "volume": 19384.0}, {"date": "2021-10-14", "close": 3.68, "volume": 26297.0}, {"date": "2021-10-15", "close": 3.63, "volume": 9868.0}, {"date": "2021-10-18", "close": 3.67, "volume": 2012.0}, {"date": "2021-10-19", "close": 3.69, "volume": 3576.0}, {"date": "2021-10-20", "close": 3.67, "volume": 15020.0}, {"date": "2021-10-21", "close": 3.58, "volume": 8267.0}, {"date": "2021-10-22", "close": 3.55, "volume": 17064.0}, {"date": "2021-10-25", "close": 3.65, "volume": 9893.0}, {"date": "2021-10-26", "close": 3.54, "volume": 14426.0}, {"date": "2021-10-27", "close": 3.52, "volume": 16485.0}, {"date": "2021-10-28", "close": 3.51, "volume": 10882.0}, {"date": "2021-10-29", "close": 3.52, "volume": 14708.0}, {"date": "2021-11-01", "close": 3.5, "volume": 21112.0}, {"date": "2021-11-03", "close": 3.4, "volume": 28725.0}, {"date": "2021-11-04", "close": 3.53, "volume": 87282.0}, {"date": "2021-11-05", "close": 3.59, "volume": 58924.0}, {"date": "2021-11-08", "close": 3.5, "volume": 19942.0}, {"date": "2021-11-09", "close": 3.56, "volume": 18689.0}, {"date": "2021-11-10", "close": 3.47, "volume": 9504.0}, {"date": "2021-11-11", "close": 3.48, "volume": 6414.0}, {"date": "2021-11-12", "close": 3.58, "volume": 2395.0}, {"date": "2021-11-15", "close": 3.4, "volume": 46754.0}, {"date": "2021-11-16", "close": 3.57, "volume": 18467.0}, {"date": "2021-11-17", "close": 3.49, "volume": 2346.0}, {"date": "2021-11-18", "close": 3.44, "volume": 10350.0}, {"date": "2021-11-19", "close": 3.49, "volume": 2700.0}, {"date": "2021-11-22", "close": 3.44, "volume": 14425.0}, {"date": "2021-11-23", "close": 3.41, "volume": 1926.0}, {"date": "2021-11-24", "close": 3.4, "volume": 9019.0}, {"date": "2021-11-25", "close": 3.33, "volume": 59218.0}, {"date": "2021-11-26", "close": 3.35, "volume": 18037.0}, {"date": "2021-11-29", "close": 3.28, "volume": 12681.0}, {"date": "2021-11-30", "close": 3.25, "volume": 47764.0}, {"date": "2021-12-01", "close": 3.13, "volume": 24531.0}, {"date": "2021-12-02", "close": 3.11, "volume": 18679.0}, {"date": "2021-12-03", "close": 3.2, "volume": 29399.0}, {"date": "2021-12-06", "close": 3.22, "volume": 28048.0}, {"date": "2021-12-07", "close": 3.21, "volume": 31151.0}, {"date": "2021-12-08", "close": 3.28, "volume": 687.0}, {"date": "2021-12-09", "close": 3.29, "volume": 3568.0}, {"date": "2021-12-10", "close": 3.2, "volume": 16425.0}, {"date": "2021-12-13", "close": 3.21, "volume": 10000.0}, {"date": "2021-12-14", "close": 3.18, "volume": 27691.0}, {"date": "2021-12-15", "close": 3.19, "volume": 15720.0}, {"date": "2021-12-16", "close": 3.3, "volume": 34791.0}, {"date": "2021-12-17", "close": 3.27, "volume": 5475.0}, {"date": "2021-12-20", "close": 3.18, "volume": 13979.0}, {"date": "2021-12-21", "close": 3.1, "volume": 2617.0}, {"date": "2021-12-22", "close": 3.2, "volume": 2674.0}, {"date": "2021-12-23", "close": 3.16, "volume": 24895.0}, {"date": "2021-12-24", "close": 3.19, "volume": 10464.0}, {"date": "2021-12-29", "close": 3.2, "volume": 11521.0}, {"date": "2021-12-30", "close": 3.25, "volume": 1897.0}, {"date": "2021-12-31", "close": 3.3, "volume": 5446.0}, {"date": "2022-01-04", "close": 3.24, "volume": 1715.0}, {"date": "2022-01-05", "close": 3.2, "volume": 25343.0}, {"date": "2022-01-06", "close": 3.18, "volume": 44460.0}, {"date": "2022-01-07", "close": 3.25, "volume": 15125.0}, {"date": "2022-01-10", "close": 3.26, "volume": 9812.0}, {"date": "2022-01-11", "close": 3.25, "volume": 34870.0}, {"date": "2022-01-12", "close": 3.25, "volume": 15469.0}, {"date": "2022-01-13", "close": 3.26, "volume": 14879.0}, {"date": "2022-01-14", "close": 3.27, "volume": 46149.0}, {"date": "2022-01-17", "close": 3.27, "volume": 37709.0}, {"date": "2022-01-18", "close": 3.2, "volume": 3330.0}, {"date": "2022-01-19", "close": 3.06, "volume": 15400.0}, {"date": "2022-01-20", "close": 3.1, "volume": 10812.0}, {"date": "2022-01-21", "close": 3.0, "volume": 21749.0}, {"date": "2022-01-24", "close": 2.91, "volume": 2217.0}, {"date": "2022-01-25", "close": 2.69, "volume": 34394.0}, {"date": "2022-01-27", "close": 2.69, "volume": 51962.0}, {"date": "2022-01-28", "close": 2.87, "volume": 17311.0}, {"date": "2022-01-31", "close": 2.97, "volume": 9879.0}, {"date": "2022-02-01", "close": 2.97, "volume": 233.0}, {"date": "2022-02-02", "close": 2.9, "volume": 5353.0}, {"date": "2022-02-03", "close": 2.88, "volume": 13889.0}, {"date": "2022-02-04", "close": 2.8, "volume": 3648.0}, {"date": "2022-02-07", "close": 2.7, "volume": 12421.0}, {"date": "2022-02-08", "close": 2.6, "volume": 1000.0}, {"date": "2022-02-09", "close": 2.18, "volume": 125848.0}, {"date": "2022-02-10", "close": 2.22, "volume": 93467.0}, {"date": "2022-02-11", "close": 2.43, "volume": 32783.0}, {"date": "2022-02-14", "close": 2.5, "volume": 26766.0}, {"date": "2022-02-15", "close": 2.51, "volume": 11103.0}, {"date": "2022-02-16", "close": 2.45, "volume": 52375.0}, {"date": "2022-02-17", "close": 2.55, "volume": 2879.0}, {"date": "2022-02-18", "close": 2.5, "volume": 12347.0}, {"date": "2022-02-21", "close": 2.6, "volume": 5434.0}, {"date": "2022-02-22", "close": 2.53, "volume": 27126.0}, {"date": "2022-02-23", "close": 2.53, "volume": 300.0}, {"date": "2022-02-24", "close": 2.43, "volume": 12647.0}, {"date": "2022-02-25", "close": 2.35, "volume": 2929.0}, {"date": "2022-02-28", "close": 2.38, "volume": 6616.0}, {"date": "2022-03-01", "close": 2.35, "volume": 2219.0}, {"date": "2022-03-02", "close": 2.31, "volume": 16225.0}, {"date": "2022-03-03", "close": 2.3, "volume": 117415.0}, {"date": "2022-03-04", "close": 2.1, "volume": 26704.0}, {"date": "2022-03-07", "close": 2.07, "volume": 74880.0}, {"date": "2022-03-08", "close": 2.07, "volume": 3311.0}, {"date": "2022-03-09", "close": 2.0, "volume": 9682.0}, {"date": "2022-03-10", "close": 2.06, "volume": 613.0}, {"date": "2022-03-11", "close": 2.15, "volume": 11337.0}, {"date": "2022-03-16", "close": 2.1, "volume": 23594.0}, {"date": "2022-03-17", "close": 2.01, "volume": 18958.0}, {"date": "2022-03-18", "close": 2.06, "volume": 2585.0}, {"date": "2022-03-21", "close": 2.1, "volume": 1645.0}, {"date": "2022-03-22", "close": 2.24, "volume": 7526.0}, {"date": "2022-03-23", "close": 2.21, "volume": 12400.0}, {"date": "2022-03-24", "close": 2.15, "volume": 2174.0}, {"date": "2022-03-25", "close": 2.13, "volume": 10000.0}, {"date": "2022-03-28", "close": 2.2, "volume": 13800.0}, {"date": "2022-03-29", "close": 2.14, "volume": 220.0}, {"date": "2022-03-30", "close": 2.13, "volume": 2408.0}, {"date": "2022-03-31", "close": 2.11, "volume": 12023.0}, {"date": "2022-04-01", "close": 2.1, "volume": 19641.0}, {"date": "2022-04-04", "close": 2.11, "volume": 10943.0}, {"date": "2022-04-05", "close": 2.1, "volume": 619.0}, {"date": "2022-04-06", "close": 2.14, "volume": 1250.0}, {"date": "2022-04-07", "close": 2.08, "volume": 799.0}, {"date": "2022-04-11", "close": 2.08, "volume": 3356.0}, {"date": "2022-04-13", "close": 2.05, "volume": 9692.0}, {"date": "2022-04-14", "close": 2.04, "volume": 12579.0}, {"date": "2022-04-19", "close": 2.22, "volume": 19606.0}, {"date": "2022-04-20", "close": 2.12, "volume": 113.0}, {"date": "2022-04-21", "close": 2.04, "volume": 481.0}, {"date": "2022-04-22", "close": 2.22, "volume": 16345.0}, {"date": "2022-04-26", "close": 2.0, "volume": 20556.0}, {"date": "2022-04-27", "close": 2.08, "volume": 1442.0}, {"date": "2022-04-28", "close": 2.17, "volume": 466.0}, {"date": "2022-05-02", "close": 2.14, "volume": 2000.0}, {"date": "2022-05-03", "close": 2.05, "volume": 2442.0}, {"date": "2022-05-04", "close": 2.07, "volume": 10510.0}, {"date": "2022-05-05", "close": 2.0, "volume": 70776.0}, {"date": "2022-05-06", "close": 2.0, "volume": 57520.0}, {"date": "2022-05-09", "close": 2.0, "volume": 24640.0}, {"date": "2022-05-10", "close": 2.1, "volume": 10000.0}, {"date": "2022-05-11", "close": 2.0, "volume": 68867.0}, {"date": "2022-05-12", "close": 2.0, "volume": 106050.0}, {"date": "2022-05-13", "close": 2.03, "volume": 26895.0}, {"date": "2022-05-16", "close": 2.03, "volume": 8889.0}, {"date": "2022-05-17", "close": 2.1, "volume": 3987.0}, {"date": "2022-05-18", "close": 2.14, "volume": 12288.0}, {"date": "2022-05-20", "close": 2.12, "volume": 3879.0}, {"date": "2022-05-24", "close": 2.1, "volume": 1031.0}, {"date": "2022-05-25", "close": 2.04, "volume": 1020.0}, {"date": "2022-05-26", "close": 2.1, "volume": 32708.0}, {"date": "2022-05-27", "close": 2.11, "volume": 5281.0}, {"date": "2022-05-30", "close": 2.06, "volume": 32648.0}, {"date": "2022-05-31", "close": 2.06, "volume": 11088.0}, {"date": "2022-06-01", "close": 2.12, "volume": 32072.0}, {"date": "2022-06-02", "close": 2.34, "volume": 57193.0}, {"date": "2022-06-03", "close": 2.14, "volume": 28425.0}, {"date": "2022-06-06", "close": 2.37, "volume": 4600.0}, {"date": "2022-06-07", "close": 2.03, "volume": 11305.0}, {"date": "2022-06-08", "close": 2.37, "volume": 17940.0}, {"date": "2022-06-09", "close": 2.25, "volume": 7624.0}, {"date": "2022-06-10", "close": 2.34, "volume": 5991.0}, {"date": "2022-06-14", "close": 2.29, "volume": 20179.0}, {"date": "2022-06-15", "close": 2.17, "volume": 22864.0}, {"date": "2022-06-16", "close": 2.09, "volume": 7468.0}, {"date": "2022-06-17", "close": 2.17, "volume": 2290.0}, {"date": "2022-06-20", "close": 2.1, "volume": 6140.0}, {"date": "2022-06-21", "close": 2.0, "volume": 15780.0}, {"date": "2022-06-22", "close": 2.03, "volume": 28798.0}, {"date": "2022-06-23", "close": 2.04, "volume": 49973.0}, {"date": "2022-06-24", "close": 2.1, "volume": 18336.0}, {"date": "2022-06-27", "close": 2.21, "volume": 2705.0}, {"date": "2022-06-29", "close": 2.16, "volume": 12601.0}, {"date": "2022-06-30", "close": 2.02, "volume": 9750.0}, {"date": "2022-07-01", "close": 2.1, "volume": 1300.0}, {"date": "2022-07-04", "close": 2.19, "volume": 2149.0}, {"date": "2022-07-05", "close": 2.08, "volume": 19491.0}, {"date": "2022-07-08", "close": 2.03, "volume": 4378.0}, {"date": "2022-07-11", "close": 2.05, "volume": 5947.0}, {"date": "2022-07-12", "close": 2.06, "volume": 3000.0}, {"date": "2022-07-13", "close": 2.05, "volume": 1000.0}, {"date": "2022-07-15", "close": 2.06, "volume": 100.0}, {"date": "2022-07-18", "close": 2.2, "volume": 15144.0}, {"date": "2022-07-19", "close": 2.2, "volume": 3197.0}, {"date": "2022-07-20", "close": 2.3, "volume": 10273.0}, {"date": "2022-07-21", "close": 2.3, "volume": 1000.0}, {"date": "2022-07-22", "close": 2.34, "volume": 1247.0}, {"date": "2022-07-25", "close": 2.34, "volume": 418.0}, {"date": "2022-07-26", "close": 2.3, "volume": 74.0}, {"date": "2022-07-27", "close": 2.41, "volume": 8147.0}, {"date": "2022-07-28", "close": 2.3, "volume": 7678.0}, {"date": "2022-08-01", "close": 2.3, "volume": 18.0}, {"date": "2022-08-02", "close": 2.26, "volume": 4013.0}, {"date": "2022-08-03", "close": 2.3, "volume": 250.0}, {"date": "2022-08-04", "close": 2.38, "volume": 1921.0}, {"date": "2022-08-05", "close": 2.36, "volume": 21452.0}, {"date": "2022-08-09", "close": 2.4, "volume": 30636.0}, {"date": "2022-08-10", "close": 2.5, "volume": 5074.0}, {"date": "2022-08-11", "close": 2.5, "volume": 5179.0}, {"date": "2022-08-12", "close": 2.7, "volume": 6874.0}, {"date": "2022-08-15", "close": 2.67, "volume": 12193.0}, {"date": "2022-08-16", "close": 2.59, "volume": 6195.0}, {"date": "2022-08-17", "close": 2.7, "volume": 1985.0}, {"date": "2022-08-18", "close": 2.5, "volume": 6298.0}, {"date": "2022-08-19", "close": 2.6, "volume": 3072.0}, {"date": "2022-08-23", "close": 2.59, "volume": 1500.0}, {"date": "2022-08-26", "close": 2.45, "volume": 4356.0}, {"date": "2022-08-29", "close": 2.465, "volume": 1666.0}, {"date": "2022-08-30", "close": 2.43, "volume": 1903.0}, {"date": "2022-08-31", "close": 2.28, "volume": 34093.0}, {"date": "2022-09-01", "close": 2.25, "volume": 6022.0}, {"date": "2022-09-02", "close": 2.4, "volume": 554.0}, {"date": "2022-09-05", "close": 2.39, "volume": 16159.0}, {"date": "2022-09-06", "close": 2.44, "volume": 20500.0}, {"date": "2022-09-07", "close": 2.27, "volume": 8154.0}, {"date": "2022-09-08", "close": 2.4, "volume": 988.0}, {"date": "2022-09-09", "close": 2.3, "volume": 2985.0}, {"date": "2022-09-12", "close": 2.25, "volume": 14920.0}, {"date": "2022-09-13", "close": 2.29, "volume": 10258.0}, {"date": "2022-09-14", "close": 2.2, "volume": 3347.0}, {"date": "2022-09-15", "close": 2.2, "volume": 39480.0}, {"date": "2022-09-16", "close": 2.2, "volume": 28.0}, {"date": "2022-09-19", "close": 2.04, "volume": 28081.0}, {"date": "2022-09-20", "close": 2.1, "volume": 1812.0}, {"date": "2022-09-21", "close": 2.11, "volume": 3598.0}, {"date": "2022-09-23", "close": 2.25, "volume": 25052.0}, {"date": "2022-09-26", "close": 2.25, "volume": 5788.0}, {"date": "2022-09-27", "close": 2.14, "volume": 11816.0}, {"date": "2022-09-29", "close": 2.13, "volume": 5300.0}, {"date": "2022-10-03", "close": 2.15, "volume": 20010.0}, {"date": "2022-10-04", "close": 2.15, "volume": 6514.0}, {"date": "2022-10-05", "close": 2.16, "volume": 24.0}, {"date": "2022-10-06", "close": 2.16, "volume": 459.0}, {"date": "2022-10-07", "close": 2.15, "volume": 2412.0}, {"date": "2022-10-10", "close": 2.15, "volume": 250.0}, {"date": "2022-10-11", "close": 2.15, "volume": 6742.0}, {"date": "2022-10-12", "close": 2.17, "volume": 5138.0}, {"date": "2022-10-14", "close": 2.18, "volume": 1101.0}, {"date": "2022-10-19", "close": 2.2, "volume": 10000.0}, {"date": "2022-10-20", "close": 2.17, "volume": 17252.0}, {"date": "2022-10-21", "close": 2.25, "volume": 2801.0}, {"date": "2022-10-24", "close": 2.21, "volume": 4757.0}, {"date": "2022-10-25", "close": 2.15, "volume": 11173.0}, {"date": "2022-10-28", "close": 2.18, "volume": 5050.0}, {"date": "2022-10-31", "close": 2.18, "volume": 5322.0}, {"date": "2022-11-01", "close": 2.2, "volume": 2096.0}, {"date": "2022-11-02", "close": 2.27, "volume": 5676.0}, {"date": "2022-11-03", "close": 2.23, "volume": 25983.0}, {"date": "2022-11-04", "close": 2.25, "volume": 4910.0}, {"date": "2022-11-07", "close": 2.2, "volume": 4500.0}, {"date": "2022-11-08", "close": 2.22, "volume": 514.0}, {"date": "2022-11-09", "close": 2.3, "volume": 5333.0}, {"date": "2022-11-10", "close": 2.3, "volume": 4339.0}, {"date": "2022-11-11", "close": 2.34, "volume": 5000.0}, {"date": "2022-11-14", "close": 2.21, "volume": 8004.0}, {"date": "2022-11-15", "close": 2.25, "volume": 6222.0}, {"date": "2022-11-17", "close": 2.15, "volume": 55604.0}, {"date": "2022-11-18", "close": 2.25, "volume": 107353.0}, {"date": "2022-11-21", "close": 2.25, "volume": 3119.0}, {"date": "2022-11-22", "close": 2.2, "volume": 151.0}, {"date": "2022-11-23", "close": 2.26, "volume": 4.0}, {"date": "2022-11-29", "close": 2.2, "volume": 7262.0}, {"date": "2022-11-30", "close": 2.2, "volume": 11614.0}, {"date": "2022-12-01", "close": 2.2, "volume": 1000.0}, {"date": "2022-12-05", "close": 2.2, "volume": 15000.0}, {"date": "2022-12-06", "close": 2.2, "volume": 7785.0}, {"date": "2022-12-08", "close": 2.2, "volume": 8312.0}, {"date": "2022-12-09", "close": 2.2, "volume": 5966.0}, {"date": "2022-12-12", "close": 2.3, "volume": 16258.0}, {"date": "2022-12-13", "close": 2.25, "volume": 6757.0}, {"date": "2022-12-14", "close": 2.24, "volume": 5009.0}, {"date": "2022-12-15", "close": 2.24, "volume": 103.0}, {"date": "2022-12-16", "close": 2.24, "volume": 345.0}, {"date": "2022-12-19", "close": 2.25, "volume": 3180.0}, {"date": "2022-12-20", "close": 2.29, "volume": 36580.0}, {"date": "2022-12-21", "close": 2.325, "volume": 6134.0}, {"date": "2022-12-22", "close": 2.25, "volume": 1320.0}, {"date": "2022-12-23", "close": 2.26, "volume": 1912.0}, {"date": "2022-12-28", "close": 2.25, "volume": 5510.0}, {"date": "2022-12-29", "close": 2.25, "volume": 11300.0}, {"date": "2022-12-30", "close": 2.38, "volume": 5046.0}, {"date": "2023-01-05", "close": 2.38, "volume": 2170.0}, {"date": "2023-01-06", "close": 2.25, "volume": 9469.0}, {"date": "2023-01-10", "close": 2.23, "volume": 2300.0}, {"date": "2023-01-11", "close": 2.23, "volume": 170.0}, {"date": "2023-01-12", "close": 2.23, "volume": 1701.0}, {"date": "2023-01-13", "close": 2.23, "volume": 5000.0}, {"date": "2023-01-16", "close": 2.23, "volume": 5000.0}, {"date": "2023-01-17", "close": 2.38, "volume": 1743.0}, {"date": "2023-01-19", "close": 2.35, "volume": 10.0}, {"date": "2023-01-20", "close": 2.26, "volume": 562.0}, {"date": "2023-01-23", "close": 2.26, "volume": 2745.0}, {"date": "2023-01-27", "close": 2.26, "volume": 5206.0}, {"date": "2023-01-30", "close": 2.23, "volume": 424.0}, {"date": "2023-01-31", "close": 2.22, "volume": 5274.0}, {"date": "2023-02-01", "close": 2.21, "volume": 11066.0}, {"date": "2023-02-02", "close": 2.26, "volume": 5040.0}, {"date": "2023-02-03", "close": 2.3, "volume": 1813.0}, {"date": "2023-02-06", "close": 2.25, "volume": 27872.0}, {"date": "2023-02-07", "close": 2.26, "volume": 566.0}, {"date": "2023-02-08", "close": 2.25, "volume": 12204.0}, {"date": "2023-02-09", "close": 2.26, "volume": 10596.0}, {"date": "2023-02-10", "close": 2.37, "volume": 29095.0}, {"date": "2023-02-13", "close": 2.35, "volume": 4668.0}, {"date": "2023-02-14", "close": 2.38, "volume": 5141.0}, {"date": "2023-02-15", "close": 2.45, "volume": 18928.0}, {"date": "2023-02-16", "close": 2.63, "volume": 30590.0}, {"date": "2023-02-17", "close": 2.55, "volume": 19213.0}, {"date": "2023-02-20", "close": 2.58, "volume": 1420.0}, {"date": "2023-02-21", "close": 2.5, "volume": 16968.0}, {"date": "2023-02-22", "close": 2.56, "volume": 2000.0}, {"date": "2023-02-23", "close": 2.56, "volume": 5000.0}, {"date": "2023-02-24", "close": 2.53, "volume": 4241.0}, {"date": "2023-02-27", "close": 2.29, "volume": 4810.0}, {"date": "2023-02-28", "close": 2.39, "volume": 5391.0}, {"date": "2023-03-01", "close": 2.4, "volume": 3.0}, {"date": "2023-03-02", "close": 2.4, "volume": 417.0}, {"date": "2023-03-06", "close": 2.2, "volume": 13518.0}, {"date": "2023-03-07", "close": 2.2, "volume": 9035.0}, {"date": "2023-03-08", "close": 2.2, "volume": 3.0}, {"date": "2023-03-10", "close": 2.15, "volume": 20.0}, {"date": "2023-03-13", "close": 2.12, "volume": 472.0}, {"date": "2023-03-14", "close": 2.09, "volume": 2990.0}, {"date": "2023-03-15", "close": 2.0, "volume": 3961.0}, {"date": "2023-03-16", "close": 2.01, "volume": 10010.0}, {"date": "2023-03-17", "close": 2.0, "volume": 12463.0}, {"date": "2023-03-21", "close": 2.0, "volume": 11.0}, {"date": "2023-03-22", "close": 2.0, "volume": 540.0}, {"date": "2023-03-23", "close": 2.08, "volume": 2388.0}, {"date": "2023-03-24", "close": 2.1, "volume": 8176.0}, {"date": "2023-03-27", "close": 2.1, "volume": 223.0}, {"date": "2023-03-29", "close": 2.11, "volume": 250.0}, {"date": "2023-03-30", "close": 2.25, "volume": 14100.0}, {"date": "2023-03-31", "close": 2.31, "volume": 2845.0}, {"date": "2023-04-03", "close": 2.33, "volume": 300.0}, {"date": "2023-04-04", "close": 2.3, "volume": 86.0}, {"date": "2023-04-06", "close": 2.35, "volume": 2271.0}, {"date": "2023-04-11", "close": 2.2, "volume": 23792.0}, {"date": "2023-04-12", "close": 2.24, "volume": 500.0}, {"date": "2023-04-17", "close": 2.25, "volume": 5034.0}, {"date": "2023-04-18", "close": 2.25, "volume": 18.0}, {"date": "2023-04-19", "close": 2.2, "volume": 1000.0}, {"date": "2023-04-24", "close": 2.24, "volume": 11662.0}, {"date": "2023-04-26", "close": 2.15, "volume": 1000.0}, {"date": "2023-04-27", "close": 2.15, "volume": 7.0}, {"date": "2023-04-28", "close": 2.15, "volume": 466.0}, {"date": "2023-05-01", "close": 2.1, "volume": 1002.0}, {"date": "2023-05-02", "close": 2.05, "volume": 15811.0}, {"date": "2023-05-03", "close": 2.05, "volume": 1024.0}, {"date": "2023-05-04", "close": 2.05, "volume": 20584.0}, {"date": "2023-05-05", "close": 2.1, "volume": 230982.0}, {"date": "2023-05-08", "close": 2.1, "volume": 4800.0}, {"date": "2023-05-09", "close": 2.05, "volume": 38556.0}, {"date": "2023-05-10", "close": 2.0, "volume": 383343.0}, {"date": "2023-05-11", "close": 2.05, "volume": 18035.0}, {"date": "2023-05-12", "close": 2.0, "volume": 89476.0}, {"date": "2023-05-15", "close": 2.0, "volume": 128992.0}, {"date": "2023-05-16", "close": 1.985, "volume": 252673.0}, {"date": "2023-05-19", "close": 1.97, "volume": 2900.0}, {"date": "2023-05-22", "close": 1.865, "volume": 42909.0}, {"date": "2023-05-23", "close": 1.875, "volume": 185.0}, {"date": "2023-05-24", "close": 1.88, "volume": 1350.0}, {"date": "2023-05-26", "close": 1.865, "volume": 14502.0}, {"date": "2023-05-29", "close": 1.865, "volume": 610.0}, {"date": "2023-05-30", "close": 1.885, "volume": 678.0}, {"date": "2023-05-31", "close": 1.945, "volume": 2308.0}, {"date": "2023-06-01", "close": 1.965, "volume": 7009.0}, {"date": "2023-06-02", "close": 1.96, "volume": 2811.0}, {"date": "2023-06-05", "close": 1.9, "volume": 4436.0}, {"date": "2023-06-06", "close": 1.865, "volume": 2899.0}, {"date": "2023-06-08", "close": 1.865, "volume": 430.0}, {"date": "2023-06-09", "close": 1.865, "volume": 3.0}, {"date": "2023-06-13", "close": 1.85, "volume": 504.0}, {"date": "2023-06-15", "close": 1.86, "volume": 3145.0}, {"date": "2023-06-16", "close": 1.86, "volume": 2896.0}, {"date": "2023-06-19", "close": 1.86, "volume": 8.0}, {"date": "2023-06-21", "close": 1.77, "volume": 1011.0}, {"date": "2023-06-22", "close": 1.77, "volume": 3538.0}, {"date": "2023-06-23", "close": 1.74, "volume": 7674.0}, {"date": "2023-06-26", "close": 1.74, "volume": 1500.0}, {"date": "2023-06-27", "close": 1.585, "volume": 10440.0}, {"date": "2023-06-28", "close": 1.675, "volume": 4846.0}, {"date": "2023-06-29", "close": 1.59, "volume": 4106.0}, {"date": "2023-06-30", "close": 1.77, "volume": 29862.0}, {"date": "2023-07-03", "close": 1.77, "volume": 8020.0}, {"date": "2023-07-04", "close": 1.885, "volume": 4320.0}, {"date": "2023-07-07", "close": 1.78, "volume": 6670.0}, {"date": "2023-07-10", "close": 1.76, "volume": 2612.0}, {"date": "2023-07-13", "close": 1.74, "volume": 4097.0}, {"date": "2023-07-14", "close": 1.72, "volume": 13255.0}, {"date": "2023-07-17", "close": 1.7, "volume": 10002.0}, {"date": "2023-07-18", "close": 1.69, "volume": 5878.0}, {"date": "2023-07-19", "close": 1.69, "volume": 301.0}, {"date": "2023-07-20", "close": 1.69, "volume": 4947.0}, {"date": "2023-07-24", "close": 1.715, "volume": 1094.0}, {"date": "2023-07-27", "close": 1.7, "volume": 1781.0}, {"date": "2023-07-31", "close": 1.64, "volume": 4.0}, {"date": "2023-08-01", "close": 1.575, "volume": 1025.0}, {"date": "2023-08-02", "close": 1.595, "volume": 14431.0}, {"date": "2023-08-03", "close": 1.57, "volume": 1547.0}, {"date": "2023-08-04", "close": 1.5, "volume": 12073.0}, {"date": "2023-08-07", "close": 1.565, "volume": 6722.0}, {"date": "2023-08-08", "close": 1.5, "volume": 5110.0}, {"date": "2023-08-09", "close": 1.5, "volume": 1525.0}, {"date": "2023-08-10", "close": 1.505, "volume": 81.0}, {"date": "2023-08-11", "close": 1.5, "volume": 10550.0}, {"date": "2023-08-14", "close": 1.45, "volume": 1243.0}, {"date": "2023-08-15", "close": 1.4, "volume": 17914.0}, {"date": "2023-08-16", "close": 1.5, "volume": 2405.0}, {"date": "2023-08-17", "close": 1.495, "volume": 177.0}, {"date": "2023-08-23", "close": 1.49, "volume": 1466.0}, {"date": "2023-08-30", "close": 1.1, "volume": 55682.0}, {"date": "2023-08-31", "close": 0.815, "volume": 277179.0}, {"date": "2023-09-01", "close": 0.865, "volume": 43143.0}, {"date": "2023-09-04", "close": 0.92, "volume": 26829.0}, {"date": "2023-09-05", "close": 0.96, "volume": 46393.0}, {"date": "2023-09-06", "close": 1.02, "volume": 5221.0}, {"date": "2023-09-08", "close": 0.935, "volume": 27522.0}, {"date": "2023-09-11", "close": 0.925, "volume": 6403.0}, {"date": "2023-09-12", "close": 0.92, "volume": 2649.0}, {"date": "2023-09-13", "close": 1.0, "volume": 48643.0}, {"date": "2023-09-14", "close": 0.93, "volume": 9968.0}, {"date": "2023-09-18", "close": 0.945, "volume": 3467.0}, {"date": "2023-09-20", "close": 0.945, "volume": 1000.0}, {"date": "2023-09-21", "close": 0.925, "volume": 19793.0}, {"date": "2023-09-22", "close": 0.925, "volume": 28568.0}, {"date": "2023-09-25", "close": 0.925, "volume": 34187.0}, {"date": "2023-09-26", "close": 1.0, "volume": 3680.0}, {"date": "2023-09-27", "close": 0.99, "volume": 20498.0}, {"date": "2023-09-28", "close": 0.99, "volume": 361.0}, {"date": "2023-09-29", "close": 0.96, "volume": 6088.0}, {"date": "2023-10-02", "close": 0.97, "volume": 1737.0}, {"date": "2023-10-03", "close": 1.045, "volume": 731.0}, {"date": "2023-10-04", "close": 0.985, "volume": 8033.0}, {"date": "2023-10-05", "close": 1.08, "volume": 5.0}, {"date": "2023-10-06", "close": 1.075, "volume": 1000.0}, {"date": "2023-10-10", "close": 0.89, "volume": 93413.0}, {"date": "2023-10-11", "close": 0.91, "volume": 65518.0}, {"date": "2023-10-12", "close": 0.93, "volume": 5276.0}, {"date": "2023-10-16", "close": 0.95, "volume": 18019.0}, {"date": "2023-10-17", "close": 0.975, "volume": 10008.0}, {"date": "2023-10-18", "close": 0.965, "volume": 2440.0}, {"date": "2023-10-19", "close": 0.97, "volume": 16434.0}, {"date": "2023-10-20", "close": 0.93, "volume": 20800.0}, {"date": "2023-10-23", "close": 0.935, "volume": 30125.0}, {"date": "2023-10-24", "close": 0.915, "volume": 41164.0}, {"date": "2023-10-25", "close": 0.94, "volume": 10354.0}, {"date": "2023-10-27", "close": 0.915, "volume": 2860.0}, {"date": "2023-10-30", "close": 0.94, "volume": 13236.0}, {"date": "2023-10-31", "close": 0.905, "volume": 5162.0}, {"date": "2023-11-01", "close": 0.86, "volume": 48164.0}, {"date": "2023-11-02", "close": 0.865, "volume": 5.0}, {"date": "2023-11-03", "close": 0.94, "volume": 5477.0}, {"date": "2023-11-06", "close": 0.94, "volume": 10.0}, {"date": "2023-11-09", "close": 0.94, "volume": 330.0}, {"date": "2023-12-04", "close": 0.83, "volume": 4790.0}, {"date": "2023-12-05", "close": 0.83, "volume": 1992.0}, {"date": "2023-12-06", "close": 0.83, "volume": 1722.0}, {"date": "2023-12-07", "close": 0.79, "volume": 7255.0}, {"date": "2023-12-08", "close": 0.8, "volume": 1000.0}, {"date": "2023-12-11", "close": 0.99, "volume": 104656.0}, {"date": "2023-12-12", "close": 1.005, "volume": 77306.0}, {"date": "2023-12-13", "close": 1.005, "volume": 9400.0}, {"date": "2023-12-14", "close": 0.995, "volume": 16565.0}, {"date": "2023-12-15", "close": 0.995, "volume": 14137.0}, {"date": "2023-12-18", "close": 1.0, "volume": 18191.0}, {"date": "2023-12-19", "close": 1.0, "volume": 15046.0}, {"date": "2023-12-20", "close": 0.995, "volume": 20791.0}, {"date": "2023-12-21", "close": 1.0, "volume": 23084.0}, {"date": "2023-12-22", "close": 1.005, "volume": 9447.0}, {"date": "2023-12-27", "close": 1.005, "volume": 16474.0}, {"date": "2023-12-28", "close": 1.01, "volume": 36851.0}, {"date": "2023-12-29", "close": 1.02, "volume": 13828.0}, {"date": "2024-01-02", "close": 1.02, "volume": 27317.0}, {"date": "2024-01-03", "close": 1.04, "volume": 26708.0}, {"date": "2024-01-04", "close": 1.0275, "volume": 37666.0}, {"date": "2024-01-05", "close": 1.02, "volume": 23536.0}, {"date": "2024-01-08", "close": 1.04, "volume": 2548.0}, {"date": "2024-01-09", "close": 1.04, "volume": 1089.0}, {"date": "2024-01-10", "close": 1.02, "volume": 5017.0}, {"date": "2024-01-11", "close": 1.04, "volume": 28036.0}, {"date": "2024-01-12", "close": 1.04, "volume": 64058.0}, {"date": "2024-01-15", "close": 1.035, "volume": 57374.0}, {"date": "2024-01-17", "close": 1.04, "volume": 1331.0}, {"date": "2024-01-18", "close": 1.04, "volume": 6586.0}, {"date": "2024-01-19", "close": 1.035, "volume": 1483.0}, {"date": "2024-01-22", "close": 1.045, "volume": 3254.0}, {"date": "2024-01-23", "close": 1.045, "volume": 20.0}, {"date": "2024-01-24", "close": 1.045, "volume": 7089.0}, {"date": "2024-01-25", "close": 1.04, "volume": 19156.0}, {"date": "2024-01-29", "close": 1.035, "volume": 9562.0}, {"date": "2024-01-30", "close": 1.035, "volume": 2237.0}, {"date": "2024-01-31", "close": 1.04, "volume": 3000.0}, {"date": "2024-02-02", "close": 1.03, "volume": 27269.0}, {"date": "2024-02-06", "close": 1.0, "volume": 33384.0}, {"date": "2024-02-07", "close": 0.9, "volume": 20429.0}, {"date": "2024-02-08", "close": 0.865, "volume": 8554.0}, {"date": "2024-02-12", "close": 0.84, "volume": 15.0}, {"date": "2024-02-19", "close": 0.815, "volume": 1.0}, {"date": "2024-02-22", "close": 0.79, "volume": 2020.0}, {"date": "2024-02-23", "close": 0.74, "volume": 5068.0}, {"date": "2024-02-26", "close": 0.76, "volume": 2511.0}, {"date": "2024-02-29", "close": 0.74, "volume": 1660.0}, {"date": "2024-03-01", "close": 0.74, "volume": 330.0}, {"date": "2024-03-07", "close": 0.71, "volume": 5721.0}, {"date": "2024-03-08", "close": 0.74, "volume": 3388.0}, {"date": "2024-03-11", "close": 0.74, "volume": 9750.0}, {"date": "2024-03-13", "close": 0.7, "volume": 51976.0}, {"date": "2024-03-14", "close": 0.84, "volume": 254.0}, {"date": "2024-03-15", "close": 0.75, "volume": 1390.0}, {"date": "2024-03-18", "close": 0.72, "volume": 648.0}, {"date": "2024-03-19", "close": 0.73, "volume": 5500.0}, {"date": "2024-03-21", "close": 0.72, "volume": 1377.0}, {"date": "2024-03-25", "close": 0.72, "volume": 5401.0}, {"date": "2024-03-26", "close": 0.72, "volume": 3270.0}, {"date": "2024-03-28", "close": 0.72, "volume": 213.0}, {"date": "2024-04-02", "close": 0.72, "volume": 1112.0}, {"date": "2024-04-04", "close": 0.72, "volume": 1850.0}, {"date": "2024-04-10", "close": 0.72, "volume": 998.0}, {"date": "2024-04-12", "close": 0.725, "volume": 124.0}, {"date": "2024-04-15", "close": 0.72, "volume": 1600.0}, {"date": "2024-04-17", "close": 0.72, "volume": 500.0}, {"date": "2024-04-18", "close": 0.72, "volume": 2500.0}, {"date": "2024-04-19", "close": 0.72, "volume": 5451.0}, {"date": "2024-04-22", "close": 0.72, "volume": 14.0}, {"date": "2024-05-01", "close": 0.75, "volume": 316.0}, {"date": "2024-05-02", "close": 0.72, "volume": 5675.0}, {"date": "2024-05-03", "close": 0.72, "volume": 47.0}, {"date": "2024-05-07", "close": 0.72, "volume": 4892.0}, {"date": "2024-05-08", "close": 0.72, "volume": 913.0}, {"date": "2024-05-14", "close": 0.72, "volume": 2146.0}, {"date": "2024-05-16", "close": 0.72, "volume": 2000.0}, {"date": "2024-05-17", "close": 0.75, "volume": 1100.0}, {"date": "2024-05-22", "close": 0.72, "volume": 5000.0}, {"date": "2024-05-28", "close": 0.785, "volume": 2500.0}, {"date": "2024-05-30", "close": 0.72, "volume": 3972.0}, {"date": "2024-05-31", "close": 0.725, "volume": 1787.0}, {"date": "2024-06-05", "close": 0.72, "volume": 1744.0}, {"date": "2024-06-06", "close": 0.725, "volume": 229.0}, {"date": "2024-06-07", "close": 0.72, "volume": 10000.0}, {"date": "2024-06-11", "close": 0.72, "volume": 3963.0}, {"date": "2024-06-12", "close": 0.72, "volume": 5765.0}, {"date": "2024-06-13", "close": 0.72, "volume": 5298.0}, {"date": "2024-06-14", "close": 0.72, "volume": 473.0}, {"date": "2024-06-17", "close": 0.72, "volume": 8284.0}, {"date": "2024-06-18", "close": 0.725, "volume": 3661.0}, {"date": "2024-06-19", "close": 0.725, "volume": 1374.0}, {"date": "2024-06-21", "close": 0.72, "volume": 11752.0}, {"date": "2024-06-24", "close": 0.72, "volume": 1812.0}, {"date": "2024-06-25", "close": 0.72, "volume": 451.0}, {"date": "2024-06-26", "close": 0.72, "volume": 10131.0}, {"date": "2024-06-27", "close": 0.725, "volume": 7012.0}, {"date": "2024-06-28", "close": 0.72, "volume": 7030.0}, {"date": "2024-07-03", "close": 0.72, "volume": 12187.0}, {"date": "2024-07-04", "close": 0.72, "volume": 1500.0}, {"date": "2024-07-08", "close": 0.72, "volume": 12246.0}, {"date": "2024-07-09", "close": 0.72, "volume": 575.0}, {"date": "2024-07-10", "close": 0.72, "volume": 3560.0}, {"date": "2024-07-11", "close": 0.72, "volume": 260.0}, {"date": "2024-07-12", "close": 0.72, "volume": 3303.0}, {"date": "2024-07-15", "close": 0.73, "volume": 791.0}, {"date": "2024-07-17", "close": 0.72, "volume": 7133.0}, {"date": "2024-07-18", "close": 0.72, "volume": 456.0}, {"date": "2024-07-22", "close": 0.72, "volume": 932.0}, {"date": "2024-07-25", "close": 0.72, "volume": 550.0}, {"date": "2024-07-26", "close": 0.72, "volume": 4845.0}, {"date": "2024-07-29", "close": 0.72, "volume": 175.0}, {"date": "2024-07-31", "close": 0.72, "volume": 124.0}, {"date": "2024-08-01", "close": 0.72, "volume": 1316.0}, {"date": "2024-08-02", "close": 0.72, "volume": 480.0}, {"date": "2024-08-12", "close": 0.72, "volume": 23842.0}, {"date": "2024-08-13", "close": 0.72, "volume": 2541.0}, {"date": "2024-08-14", "close": 0.72, "volume": 19454.0}, {"date": "2024-08-15", "close": 0.72, "volume": 4015.0}, {"date": "2024-08-16", "close": 0.72, "volume": 2000.0}, {"date": "2024-08-19", "close": 0.72, "volume": 22680.0}, {"date": "2024-08-20", "close": 0.72, "volume": 3400.0}, {"date": "2024-08-21", "close": 0.72, "volume": 17111.0}, {"date": "2024-08-23", "close": 0.72, "volume": 15414.0}, {"date": "2024-08-26", "close": 0.72, "volume": 69907.0}, {"date": "2024-08-28", "close": 0.72, "volume": 15750.0}, {"date": "2024-08-29", "close": 0.745, "volume": 1299.0}, {"date": "2024-08-30", "close": 0.765, "volume": 10888.0}, {"date": "2024-09-04", "close": 0.72, "volume": 9000.0}, {"date": "2024-09-05", "close": 0.72, "volume": 26034.0}, {"date": "2024-09-06", "close": 0.72, "volume": 400.0}, {"date": "2024-09-09", "close": 0.72, "volume": 5631.0}, {"date": "2024-09-10", "close": 0.72, "volume": 2300.0}, {"date": "2024-09-13", "close": 0.75, "volume": 15000.0}, {"date": "2024-09-16", "close": 0.75, "volume": 445.0}, {"date": "2024-09-17", "close": 0.75, "volume": 4361.0}, {"date": "2024-09-19", "close": 0.75, "volume": 20000.0}, {"date": "2024-09-20", "close": 0.75, "volume": 2656.0}, {"date": "2024-09-23", "close": 0.75, "volume": 2000.0}, {"date": "2024-09-25", "close": 0.8, "volume": 3063.0}, {"date": "2024-09-26", "close": 0.78, "volume": 1272.0}, {"date": "2024-10-01", "close": 0.76, "volume": 2902.0}, {"date": "2024-10-02", "close": 0.77, "volume": 4272.0}, {"date": "2024-10-07", "close": 0.77, "volume": 603.0}, {"date": "2024-10-17", "close": 0.76, "volume": 6088.0}, {"date": "2024-10-18", "close": 0.76, "volume": 9850.0}, {"date": "2024-10-22", "close": 0.765, "volume": 2.0}, {"date": "2024-10-24", "close": 0.76, "volume": 48462.0}, {"date": "2024-10-25", "close": 0.76, "volume": 4028.0}, {"date": "2024-10-30", "close": 0.765, "volume": 2000.0}, {"date": "2024-11-01", "close": 0.76, "volume": 90054.0}, {"date": "2024-11-04", "close": 0.76, "volume": 18062.0}, {"date": "2024-11-05", "close": 0.775, "volume": 1.0}, {"date": "2024-11-06", "close": 0.76, "volume": 9333.0}, {"date": "2024-11-11", "close": 0.76, "volume": 77656.0}, {"date": "2024-11-13", "close": 0.76, "volume": 16735.0}, {"date": "2024-11-14", "close": 0.76, "volume": 10587.0}, {"date": "2024-11-19", "close": 0.76, "volume": 33045.0}, {"date": "2024-11-20", "close": 0.76, "volume": 3567.0}, {"date": "2024-11-21", "close": 0.76, "volume": 332.0}, {"date": "2024-11-26", "close": 0.76, "volume": 3459.0}, {"date": "2024-11-27", "close": 0.775, "volume": 28869.0}, {"date": "2024-11-28", "close": 0.76, "volume": 683.0}, {"date": "2024-12-02", "close": 0.76, "volume": 2276.0}, {"date": "2024-12-04", "close": 0.76, "volume": 1000.0}, {"date": "2024-12-05", "close": 0.76, "volume": 47462.0}, {"date": "2024-12-06", "close": 0.76, "volume": 13827.0}, {"date": "2024-12-09", "close": 0.76, "volume": 127.0}, {"date": "2024-12-10", "close": 0.76, "volume": 7477.0}, {"date": "2024-12-11", "close": 0.76, "volume": 1546.0}, {"date": "2024-12-12", "close": 0.76, "volume": 797.0}, {"date": "2024-12-13", "close": 0.76, "volume": 2163.0}, {"date": "2024-12-17", "close": 0.765, "volume": 28.0}, {"date": "2024-12-18", "close": 0.765, "volume": 152.0}, {"date": "2024-12-19", "close": 0.765, "volume": 2500.0}, {"date": "2024-12-20", "close": 0.765, "volume": 283.0}, {"date": "2024-12-24", "close": 0.765, "volume": 3572.0}, {"date": "2024-12-27", "close": 0.76, "volume": 300.0}, {"date": "2024-12-30", "close": 0.76, "volume": 2894.0}, {"date": "2024-12-31", "close": 0.76, "volume": 13324.0}, {"date": "2025-01-02", "close": 0.76, "volume": 2.0}, {"date": "2025-01-03", "close": 0.765, "volume": 1180.0}, {"date": "2025-01-06", "close": 0.765, "volume": 58.0}, {"date": "2025-01-07", "close": 0.76, "volume": 25068.0}, {"date": "2025-01-10", "close": 0.76, "volume": 2501.0}, {"date": "2025-01-13", "close": 0.76, "volume": 825.0}, {"date": "2025-01-14", "close": 0.775, "volume": 5858.0}, {"date": "2025-01-15", "close": 0.765, "volume": 419.0}, {"date": "2025-01-17", "close": 0.765, "volume": 1362.0}, {"date": "2025-01-21", "close": 0.765, "volume": 1041.0}, {"date": "2025-01-24", "close": 0.8, "volume": 491.0}, {"date": "2025-01-29", "close": 0.815, "volume": 2001.0}, {"date": "2025-01-30", "close": 0.8, "volume": 1.0}, {"date": "2025-01-31", "close": 0.8, "volume": 5338.0}, {"date": "2025-02-03", "close": 0.8, "volume": 1.0}, {"date": "2025-02-05", "close": 0.78, "volume": 317.0}, {"date": "2025-02-06", "close": 0.76, "volume": 6556.0}, {"date": "2025-02-07", "close": 0.765, "volume": 3585.0}, {"date": "2025-02-10", "close": 0.765, "volume": 29.0}, {"date": "2025-02-11", "close": 0.765, "volume": 6987.0}, {"date": "2025-02-13", "close": 0.775, "volume": 1400.0}, {"date": "2025-02-14", "close": 0.765, "volume": 3162.0}, {"date": "2025-02-17", "close": 0.765, "volume": 508.0}, {"date": "2025-02-18", "close": 0.76, "volume": 911.0}, {"date": "2025-02-19", "close": 0.76, "volume": 16435.0}, {"date": "2025-02-24", "close": 0.76, "volume": 1208.0}, {"date": "2025-02-25", "close": 0.785, "volume": 1800.0}, {"date": "2025-02-27", "close": 0.78, "volume": 1221.0}, {"date": "2025-03-04", "close": 0.77, "volume": 3668.0}, {"date": "2025-03-07", "close": 0.77, "volume": 14808.0}, {"date": "2025-03-12", "close": 0.77, "volume": 4859.0}, {"date": "2025-03-13", "close": 0.77, "volume": 4052.0}, {"date": "2025-03-14", "close": 0.76, "volume": 21093.0}, {"date": "2025-03-19", "close": 0.79, "volume": 744.0}, {"date": "2025-03-31", "close": 0.76, "volume": 31.0}, {"date": "2025-04-01", "close": 0.76, "volume": 330.0}, {"date": "2025-04-02", "close": 0.76, "volume": 180.0}, {"date": "2025-04-07", "close": 0.76, "volume": 5492.0}, {"date": "2025-04-08", "close": 0.76, "volume": 375.0}, {"date": "2025-04-09", "close": 0.76, "volume": 5571.0}, {"date": "2025-04-11", "close": 0.76, "volume": 646.0}, {"date": "2025-04-14", "close": 0.76, "volume": 20888.0}, {"date": "2025-04-16", "close": 0.72, "volume": 20494.0}, {"date": "2025-04-17", "close": 0.72, "volume": 2306.0}, {"date": "2025-04-22", "close": 0.72, "volume": 1805.0}, {"date": "2025-04-23", "close": 0.72, "volume": 1853.0}, {"date": "2025-04-24", "close": 0.72, "volume": 1694.0}, {"date": "2025-04-28", "close": 0.74, "volume": 8019.0}, {"date": "2025-04-29", "close": 0.72, "volume": 8589.0}, {"date": "2025-04-30", "close": 0.78, "volume": 7849.0}, {"date": "2025-05-05", "close": 0.765, "volume": 262.0}, {"date": "2025-05-06", "close": 0.765, "volume": 1000.0}, {"date": "2025-05-08", "close": 0.765, "volume": 2.0}, {"date": "2025-05-09", "close": 0.765, "volume": 8204.0}, {"date": "2025-05-12", "close": 0.765, "volume": 533.0}, {"date": "2025-05-14", "close": 0.76, "volume": 700.0}, {"date": "2025-05-16", "close": 0.76, "volume": 2040.0}, {"date": "2025-05-19", "close": 0.76, "volume": 1559.0}, {"date": "2025-05-20", "close": 0.76, "volume": 3975.0}, {"date": "2025-05-26", "close": 0.76, "volume": 5000.0}, {"date": "2025-06-02", "close": 0.77, "volume": 7532.0}, {"date": "2025-06-04", "close": 0.76, "volume": 445.0}, {"date": "2025-06-05", "close": 0.76, "volume": 2000.0}, {"date": "2025-06-06", "close": 0.76, "volume": 1578.0}, {"date": "2025-06-10", "close": 0.8, "volume": 27322.0}, {"date": "2025-06-11", "close": 0.79, "volume": 1085.0}, {"date": "2025-06-12", "close": 0.78, "volume": 1144.0}, {"date": "2025-06-13", "close": 0.78, "volume": 72.0}, {"date": "2025-06-16", "close": 0.78, "volume": 1328.0}, {"date": "2025-06-18", "close": 0.78, "volume": 3714.0}, {"date": "2025-06-23", "close": 0.775, "volume": 1290.0}, {"date": "2025-06-26", "close": 0.77, "volume": 5165.0}, {"date": "2025-06-27", "close": 0.775, "volume": 12692.0}, {"date": "2025-06-30", "close": 0.775, "volume": 2652.0}, {"date": "2025-07-01", "close": 0.775, "volume": 802.0}, {"date": "2025-07-03", "close": 0.78, "volume": 643.0}, {"date": "2025-07-07", "close": 0.82, "volume": 22849.0}, {"date": "2025-07-08", "close": 0.82, "volume": 1763.0}, {"date": "2025-07-14", "close": 0.825, "volume": 1572.0}, {"date": "2025-07-16", "close": 0.83, "volume": 500.0}, {"date": "2025-07-21", "close": 1.1, "volume": 51911.0}, {"date": "2025-07-22", "close": 1.1, "volume": 25338.0}, {"date": "2025-07-23", "close": 0.915, "volume": 6274.0}, {"date": "2025-07-24", "close": 0.92, "volume": 1.0}, {"date": "2025-07-31", "close": 0.94, "volume": 6344.0}, {"date": "2025-08-01", "close": 0.94, "volume": 5880.0}, {"date": "2025-08-04", "close": 0.94, "volume": 1000.0}, {"date": "2025-08-06", "close": 1.03, "volume": 48385.0}, {"date": "2025-08-07", "close": 1.095, "volume": 5228.0}, {"date": "2025-08-13", "close": 1.1, "volume": 3243.0}, {"date": "2025-08-14", "close": 1.1, "volume": 1455.0}, {"date": "2025-08-15", "close": 1.12, "volume": 1787.0}, {"date": "2025-08-18", "close": 1.2, "volume": 31982.0}, {"date": "2025-08-20", "close": 1.2, "volume": 720.0}, {"date": "2025-08-21", "close": 1.25, "volume": 2360.0}, {"date": "2025-08-26", "close": 1.25, "volume": 338.0}, {"date": "2025-08-27", "close": 1.24, "volume": 293.0}, {"date": "2025-08-28", "close": 1.16, "volume": 5766.0}, {"date": "2025-08-29", "close": 1.11, "volume": 3098.0}, {"date": "2025-09-01", "close": 1.11, "volume": 275.0}, {"date": "2025-09-03", "close": 1.1, "volume": 8482.0}, {"date": "2025-09-05", "close": 1.1, "volume": 20000.0}, {"date": "2025-09-08", "close": 1.1, "volume": 7085.0}, {"date": "2025-09-17", "close": 1.02, "volume": 8.0}, {"date": "2025-09-23", "close": 1.0, "volume": 675.0}, {"date": "2025-09-30", "close": 0.87, "volume": 11330.0}, {"date": "2025-10-03", "close": 0.895, "volume": 19.0}, {"date": "2025-10-06", "close": 0.89, "volume": 1817.0}, {"date": "2025-10-08", "close": 0.89, "volume": 105.0}, {"date": "2025-10-09", "close": 0.965, "volume": 9835.0}, {"date": "2025-10-10", "close": 0.95, "volume": 2538.0}, {"date": "2025-10-13", "close": 0.95, "volume": 1269.0}, {"date": "2025-10-14", "close": 0.95, "volume": 16595.0}, {"date": "2025-10-15", "close": 0.95, "volume": 15844.0}, {"date": "2025-10-16", "close": 0.95, "volume": 15000.0}, {"date": "2025-10-17", "close": 0.95, "volume": 9999.0}, {"date": "2025-10-22", "close": 1.05, "volume": 284.0}, {"date": "2025-10-23", "close": 1.235, "volume": 1963.0}, {"date": "2025-10-24", "close": 1.2, "volume": 1100.0}, {"date": "2025-10-27", "close": 1.235, "volume": 805.0}, {"date": "2025-11-05", "close": 1.25, "volume": 13199.0}, {"date": "2025-11-14", "close": 1.195, "volume": 9.0}, {"date": "2025-11-24", "close": 1.2, "volume": 1999.0}, {"date": "2025-11-27", "close": 1.195, "volume": 75000.0}, {"date": "2025-12-04", "close": 1.195, "volume": 103906.0}, {"date": "2025-12-05", "close": 1.195, "volume": 675.0}, {"date": "2025-12-08", "close": 1.185, "volume": 419.0}, {"date": "2025-12-10", "close": 1.0, "volume": 10000.0}, {"date": "2025-12-11", "close": 0.99, "volume": 919.0}, {"date": "2025-12-12", "close": 0.995, "volume": 5000.0}, {"date": "2025-12-19", "close": 1.0, "volume": 5972.0}, {"date": "2025-12-23", "close": 0.915, "volume": 1620.0}, {"date": "2025-12-24", "close": 0.92, "volume": 9733.0}, {"date": "2025-12-29", "close": 0.92, "volume": 111.0}, {"date": "2025-12-30", "close": 0.95, "volume": 4545.0}, {"date": "2025-12-31", "close": 0.95, "volume": 517.0}, {"date": "2026-01-05", "close": 0.93, "volume": 278.0}, {"date": "2026-01-06", "close": 0.945, "volume": 675.0}, {"date": "2026-01-07", "close": 0.94, "volume": 142.0}, {"date": "2026-01-09", "close": 0.915, "volume": 4585.0}, {"date": "2026-01-21", "close": 0.92, "volume": 4000.0}, {"date": "2026-01-22", "close": 0.92, "volume": 104.0}, {"date": "2026-01-23", "close": 0.915, "volume": 5171.0}, {"date": "2026-01-28", "close": 0.915, "volume": 11662.0}, {"date": "2026-01-29", "close": 0.915, "volume": 106.0}, {"date": "2026-02-04", "close": 0.975, "volume": 5156.0}, {"date": "2026-02-06", "close": 0.975, "volume": 331.0}, {"date": "2026-03-12", "close": 0.94, "volume": 1.0}, {"date": "2026-03-24", "close": 0.95, "volume": 2909.0}, {"date": "2026-04-09", "close": 0.955, "volume": 1536.0}, {"date": "2026-04-13", "close": 0.92, "volume": 115.0}, {"date": "2026-04-29", "close": 0.83, "volume": 456.0}, {"date": "2026-05-04", "close": 0.75, "volume": 116.0}, {"date": "2026-05-05", "close": 0.75, "volume": 57.0}, {"date": "2026-05-06", "close": 0.75, "volume": 3894.0}, {"date": "2026-05-11", "close": 0.825, "volume": 275.0}, {"date": "2026-05-12", "close": 0.75, "volume": 3000.0}, {"date": "2026-05-13", "close": 0.75, "volume": 3000.0}, {"date": "2026-05-14", "close": 0.75, "volume": 269.0}, {"date": "2026-05-15", "close": 0.75, "volume": 4000.0}, {"date": "2026-05-18", "close": 0.75, "volume": 8847.0}, {"date": "2026-05-19", "close": 0.75, "volume": 128.0}, {"date": "2026-05-21", "close": 0.8, "volume": 28123.0}, {"date": "2026-05-25", "close": 0.8, "volume": 41361.0}, {"date": "2026-05-26", "close": 0.8, "volume": 293.0}, {"date": "2026-05-28", "close": 0.8, "volume": 65.0}, {"date": "2026-05-29", "close": 0.8, "volume": 13000.0}, {"date": "2026-06-01", "close": 0.8, "volume": 1458.0}, {"date": "2026-06-02", "close": 0.8, "volume": 114.0}, {"date": "2026-06-03", "close": 0.8, "volume": 238.0}, {"date": "2026-06-04", "close": 0.8, "volume": 60793.0}, {"date": "2026-06-05", "close": 0.8, "volume": 17268.0}, {"date": "2026-06-09", "close": 0.8, "volume": 1000.0}, {"date": "2026-06-10", "close": 0.8, "volume": 2200.0}, {"date": "2026-06-11", "close": 0.8, "volume": 925.0}, {"date": "2026-06-12", "close": 0.8, "volume": 3003.0}, {"date": "2026-06-17", "close": 0.8, "volume": 11470.0}, {"date": "2026-06-18", "close": 0.8, "volume": 49805.0}, {"date": "2026-06-19", "close": 0.8, "volume": 130.0}, {"date": "2026-06-22", "close": 0.8, "volume": 20590.0}, {"date": "2026-06-26", "close": 0.8, "volume": 10637.0}, {"date": "2026-06-29", "close": 0.8, "volume": 3892.0}, {"date": "2026-06-30", "close": 0.8, "volume": 5219.0}, {"date": "2026-07-02", "close": 0.825, "volume": 1756.0}, {"date": "2026-07-08", "close": 0.825, "volume": 1.0}, {"date": "2026-07-21", "close": 0.8, "volume": 330.0}, {"date": "2026-07-23", "close": 0.82, "volume": 420.0}, {"date": "2026-07-27", "close": 0.82, "volume": 250.0}, {"date": "2026-07-29", "close": 0.805, "volume": 322.0}, {"date": "2026-07-30", "close": 0.8, "volume": 3828.0}, {"date": "2026-08-03", "close": 0.8, "volume": 67989.0}, {"date": "2026-08-05", "close": 0.805, "volume": 1082.0}, {"date": "2026-08-10", "close": 0.775, "volume": 158.0}, {"date": "2026-08-11", "close": 0.715, "volume": 309.0}, {"date": "2026-08-21", "close": 0.71, "volume": 3000.0}, {"date": "2026-09-07", "close": 0.72, "volume": 100.0}, {"date": "2026-09-09", "close": 0.755, "volume": 99.0}, {"date": "2026-09-11", "close": 0.72, "volume": 2186.0}, {"date": "2026-09-14", "close": 0.72, "volume": 813.0}, {"date": "2026-09-15", "close": 0.7, "volume": 66.0}, {"date": "2026-09-16", "close": 0.7, "volume": 663.0}, {"date": "2026-09-18", "close": 0.67, "volume": 2800.0}], "refreshing": true}