{"ticker": "BLG", "overview": {"name": "Bluglass Limited", "country": "Australia", "industry": "Semiconductors & Semiconductor Equipment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BLG", "has_prices": true, "as_of": "2026-09-07", "last": 0.27, "prev_close": 0.295, "change": -0.024999999999999967, "change_pct": -0.08474576271186429, "session_volume": 224904.0, "vwap_5": 0.28991966754805326, "vwap_20": 0.29081961060466355, "vwap_60": 0.33665835808338646, "vwap_250": 0.3046909356660169, "high_52w": 0.47, "low_52w": 0.18, "avg_volume_20": 286428.7, "sessions": 400, "market_cap": {"value": 46023842.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161049", "src": "ASX", "ticker": "BLG", "cik": "", "company": "Bluglass Limited", "company_raw": "Bluglass Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161049", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03150471", "src": "ASX", "ticker": "BLG", "cik": "", "company": "Bluglass Limited", "company_raw": "Bluglass Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BLG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150471", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "ASX-03128349", "src": "ASX", "ticker": "BLG", "cik": "", "company": "Bluglass Limited", "company_raw": "Bluglass Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128349", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jim Haden", "notice_type": "3Y", "direct_shares": 847519.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146412-2A1703184", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jmp", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jmp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jmp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/blg", "needs_ocr": 0}], "directors": [{"name": "Jim Haden", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Jmp", "first_seen": "2024-04-10", "last_seen": "2025-12-09", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156990-2A1707771"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156297-2A1707456"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - BLG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156296-2A1707455"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BLG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156217-2A1707432"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152441-2A1705872"}], "performance": {"ticker": "BLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-09-22", "close": 5.257287945, "volume": 497990.0}, {"date": "2006-09-25", "close": 6.50902317, "volume": 332333.0}, {"date": "2006-09-26", "close": 6.258676125, "volume": 148351.0}, {"date": "2006-09-27", "close": 5.67453302, "volume": 63794.0}, {"date": "2006-09-28", "close": 5.67453302, "volume": 30093.0}, {"date": "2006-09-29", "close": 5.84143105, "volume": 48750.0}, {"date": "2006-10-02", "close": 6.258676125, "volume": 34576.0}, {"date": "2006-10-03", "close": 6.00832908, "volume": 23603.0}, {"date": "2006-10-04", "close": 5.84143105, "volume": 19290.0}, {"date": "2006-10-05", "close": 6.091778095, "volume": 20881.0}, {"date": "2006-10-06", "close": 6.091778095, "volume": 30111.0}, {"date": "2006-10-09", "close": 6.759370215, "volume": 129880.0}, {"date": "2006-10-10", "close": 7.84420741, "volume": 172849.0}, {"date": "2006-10-11", "close": 7.593860365, "volume": 257286.0}, {"date": "2006-10-12", "close": 7.34351332, "volume": 42640.0}, {"date": "2006-10-13", "close": 8.3449015, "volume": 97291.0}, {"date": "2006-10-16", "close": 8.094554455, "volume": 37723.0}, {"date": "2006-10-17", "close": 7.51041135, "volume": 37346.0}, {"date": "2006-10-18", "close": 7.67730938, "volume": 13705.0}, {"date": "2006-10-19", "close": 7.51041135, "volume": 56533.0}, {"date": "2006-10-20", "close": 6.6759212, "volume": 87653.0}, {"date": "2006-10-23", "close": 6.17522711, "volume": 33783.0}, {"date": "2006-10-24", "close": 7.00971726, "volume": 39302.0}, {"date": "2006-10-25", "close": 6.926268245, "volume": 41199.0}, {"date": "2006-10-26", "close": 6.34212514, "volume": 25409.0}, {"date": "2006-10-27", "close": 6.84281923, "volume": 7768.0}, {"date": "2006-10-30", "close": 6.759370215, "volume": 7423.0}, {"date": "2006-10-31", "close": 6.759370215, "volume": 19472.0}, {"date": "2006-11-01", "close": 6.592472185, "volume": 20943.0}, {"date": "2006-11-02", "close": 6.926268245, "volume": 26117.0}, {"date": "2006-11-03", "close": 6.926268245, "volume": 45088.0}, {"date": "2006-11-06", "close": 6.6759212, "volume": 17819.0}, {"date": "2006-11-07", "close": 6.6759212, "volume": 7798.0}, {"date": "2006-11-08", "close": 6.592472185, "volume": 2639.0}, {"date": "2006-11-09", "close": 6.17522711, "volume": 18781.0}, {"date": "2006-11-10", "close": 6.34212514, "volume": 9071.0}, {"date": "2006-11-13", "close": 6.00832908, "volume": 13751.0}, {"date": "2006-11-14", "close": 6.17522711, "volume": 899.0}, {"date": "2006-11-15", "close": 6.17522711, "volume": 30349.0}, {"date": "2006-11-16", "close": 5.84143105, "volume": 32593.0}, {"date": "2006-11-17", "close": 5.84143105, "volume": 14194.0}, {"date": "2006-11-20", "close": 5.84143105, "volume": 32600.0}, {"date": "2006-11-21", "close": 6.425574155, "volume": 20502.0}, {"date": "2006-11-22", "close": 6.425574155, "volume": 17587.0}, {"date": "2006-11-23", "close": 6.6759212, "volume": 31238.0}, {"date": "2006-11-24", "close": 6.926268245, "volume": 43766.0}, {"date": "2006-11-27", "close": 6.926268245, "volume": 27751.0}, {"date": "2006-11-28", "close": 6.759370215, "volume": 10383.0}, {"date": "2006-11-29", "close": 6.592472185, "volume": 9299.0}, {"date": "2006-11-30", "close": 6.759370215, "volume": 12528.0}, {"date": "2006-12-01", "close": 6.926268245, "volume": 37403.0}, {"date": "2006-12-04", "close": 6.759370215, "volume": 24853.0}, {"date": "2006-12-05", "close": 6.759370215, "volume": 9581.0}, {"date": "2006-12-06", "close": 6.759370215, "volume": 19722.0}, {"date": "2006-12-07", "close": 6.50902317, "volume": 32159.0}, {"date": "2006-12-08", "close": 6.258676125, "volume": 15584.0}, {"date": "2006-12-11", "close": 6.258676125, "volume": 6881.0}, {"date": "2006-12-12", "close": 6.258676125, "volume": 8898.0}, {"date": "2006-12-13", "close": 6.34212514, "volume": 11328.0}, {"date": "2006-12-14", "close": 6.258676125, "volume": 9506.0}, {"date": "2006-12-15", "close": 6.34212514, "volume": 13062.0}, {"date": "2006-12-18", "close": 6.50902317, "volume": 23055.0}, {"date": "2006-12-19", "close": 6.258676125, "volume": 22431.0}, {"date": "2006-12-20", "close": 6.34212514, "volume": 5393.0}, {"date": "2006-12-21", "close": 6.34212514, "volume": 8302.0}, {"date": "2006-12-22", "close": 6.34212514, "volume": 7146.0}, {"date": "2006-12-27", "close": 6.425574155, "volume": 4494.0}, {"date": "2006-12-28", "close": 6.34212514, "volume": 9856.0}, {"date": "2006-12-29", "close": 6.34212514, "volume": 5836.0}, {"date": "2007-01-02", "close": 6.50902317, "volume": 319.0}, {"date": "2007-01-03", "close": 6.425574155, "volume": 12092.0}, {"date": "2007-01-04", "close": 6.50902317, "volume": 20158.0}, {"date": "2007-01-05", "close": 6.50902317, "volume": 2397.0}, {"date": "2007-01-08", "close": 6.425574155, "volume": 20229.0}, {"date": "2007-01-09", "close": 6.50902317, "volume": 18221.0}, {"date": "2007-01-10", "close": 6.50902317, "volume": 13615.0}, {"date": "2007-01-11", "close": 6.926268245, "volume": 28277.0}, {"date": "2007-01-12", "close": 7.426962335, "volume": 53014.0}, {"date": "2007-01-15", "close": 7.67730938, "volume": 31024.0}, {"date": "2007-01-16", "close": 8.51179953, "volume": 138915.0}, {"date": "2007-01-17", "close": 8.3449015, "volume": 35143.0}, {"date": "2007-01-18", "close": 9.01249362, "volume": 69107.0}, {"date": "2007-01-19", "close": 9.429738695, "volume": 50362.0}, {"date": "2007-01-22", "close": 9.51318771, "volume": 35309.0}, {"date": "2007-01-23", "close": 9.68008574, "volume": 37802.0}, {"date": "2007-01-24", "close": 9.930432785, "volume": 60636.0}, {"date": "2007-01-25", "close": 9.763534755, "volume": 20135.0}, {"date": "2007-01-29", "close": 9.51318771, "volume": 14051.0}, {"date": "2007-01-30", "close": 9.17939165, "volume": 17259.0}, {"date": "2007-01-31", "close": 9.34628968, "volume": 11157.0}, {"date": "2007-02-01", "close": 9.596636725, "volume": 21632.0}, {"date": "2007-02-02", "close": 9.68008574, "volume": 21843.0}, {"date": "2007-02-05", "close": 9.34628968, "volume": 18611.0}, {"date": "2007-02-06", "close": 9.17939165, "volume": 14281.0}, {"date": "2007-02-07", "close": 9.17939165, "volume": 13507.0}, {"date": "2007-02-08", "close": 9.262840665, "volume": 17338.0}, {"date": "2007-02-09", "close": 9.51318771, "volume": 12387.0}, {"date": "2007-02-12", "close": 9.262840665, "volume": 3865.0}, {"date": "2007-02-13", "close": 9.262840665, "volume": 20051.0}, {"date": "2007-02-14", "close": 9.01249362, "volume": 10070.0}, {"date": "2007-02-15", "close": 9.01249362, "volume": 16312.0}, {"date": "2007-02-16", "close": 9.095942635, "volume": 36690.0}, {"date": "2007-02-19", "close": 9.930432785, "volume": 58141.0}, {"date": "2007-02-20", "close": 11.51596407, "volume": 69776.0}, {"date": "2007-02-21", "close": 11.51596407, "volume": 103841.0}, {"date": "2007-02-22", "close": 10.931820965, "volume": 49945.0}, {"date": "2007-02-23", "close": 11.34906604, "volume": 28056.0}, {"date": "2007-02-26", "close": 11.766311115, "volume": 34789.0}, {"date": "2007-02-27", "close": 12.51735225, "volume": 78093.0}, {"date": "2007-02-28", "close": 11.84976013, "volume": 70974.0}, {"date": "2007-03-01", "close": 12.68425028, "volume": 39268.0}, {"date": "2007-03-02", "close": 12.767699295, "volume": 35255.0}, {"date": "2007-03-05", "close": 13.3518424, "volume": 49028.0}, {"date": "2007-03-06", "close": 14.603577625, "volume": 78138.0}, {"date": "2007-03-07", "close": 13.68563846, "volume": 54064.0}, {"date": "2007-03-08", "close": 14.01943452, "volume": 27365.0}, {"date": "2007-03-09", "close": 14.68702664, "volume": 78570.0}, {"date": "2007-03-12", "close": 15.68841482, "volume": 72874.0}, {"date": "2007-03-13", "close": 15.68841482, "volume": 87092.0}, {"date": "2007-03-14", "close": 14.937373685, "volume": 68128.0}, {"date": "2007-03-15", "close": 14.68702664, "volume": 52608.0}, {"date": "2007-03-16", "close": 14.436679595, "volume": 97070.0}, {"date": "2007-03-19", "close": 14.269781565, "volume": 121419.0}, {"date": "2007-03-20", "close": 13.85253649, "volume": 45740.0}, {"date": "2007-03-21", "close": 13.18494437, "volume": 67106.0}, {"date": "2007-03-22", "close": 13.3518424, "volume": 41007.0}, {"date": "2007-03-23", "close": 13.3518424, "volume": 19991.0}, {"date": "2007-03-26", "close": 13.18494437, "volume": 21003.0}, {"date": "2007-03-27", "close": 12.934597325, "volume": 37271.0}, {"date": "2007-03-28", "close": 12.100107175, "volume": 34958.0}, {"date": "2007-03-29", "close": 11.51596407, "volume": 52000.0}, {"date": "2007-03-30", "close": 13.268393385, "volume": 86164.0}, {"date": "2007-04-02", "close": 13.3518424, "volume": 28608.0}, {"date": "2007-04-03", "close": 14.01943452, "volume": 67200.0}, {"date": "2007-04-04", "close": 13.935985505, "volume": 45069.0}, {"date": "2007-04-05", "close": 14.269781565, "volume": 24616.0}, {"date": "2007-04-10", "close": 14.01943452, "volume": 75127.0}, {"date": "2007-04-11", "close": 13.435291415, "volume": 57376.0}, {"date": "2007-04-12", "close": 13.3518424, "volume": 14742.0}, {"date": "2007-04-13", "close": 13.3518424, "volume": 22985.0}, {"date": "2007-04-16", "close": 12.85114831, "volume": 15111.0}, {"date": "2007-04-17", "close": 12.600801265, "volume": 40295.0}, {"date": "2007-04-18", "close": 12.51735225, "volume": 17856.0}, {"date": "2007-04-19", "close": 12.35045422, "volume": 15812.0}, {"date": "2007-04-20", "close": 12.433903235, "volume": 23156.0}, {"date": "2007-04-23", "close": 12.01665816, "volume": 32155.0}, {"date": "2007-04-24", "close": 11.599413085, "volume": 56317.0}, {"date": "2007-04-26", "close": 11.6828621, "volume": 13774.0}, {"date": "2007-04-27", "close": 11.51596407, "volume": 24992.0}, {"date": "2007-04-30", "close": 11.34906604, "volume": 23587.0}, {"date": "2007-05-01", "close": 11.01526998, "volume": 34066.0}, {"date": "2007-05-02", "close": 11.098718995, "volume": 25807.0}, {"date": "2007-05-03", "close": 11.34906604, "volume": 16526.0}, {"date": "2007-05-04", "close": 12.18355619, "volume": 47801.0}, {"date": "2007-05-07", "close": 11.6828621, "volume": 23365.0}, {"date": "2007-05-08", "close": 11.51596407, "volume": 10987.0}, {"date": "2007-05-09", "close": 11.34906604, "volume": 18965.0}, {"date": "2007-05-10", "close": 11.18216801, "volume": 41708.0}, {"date": "2007-05-11", "close": 11.01526998, "volume": 24141.0}, {"date": "2007-05-14", "close": 10.598024905, "volume": 27904.0}, {"date": "2007-05-15", "close": 10.931820965, "volume": 31264.0}, {"date": "2007-05-16", "close": 11.6828621, "volume": 32342.0}, {"date": "2007-05-17", "close": 12.18355619, "volume": 41912.0}, {"date": "2007-05-18", "close": 11.84976013, "volume": 28002.0}, {"date": "2007-05-21", "close": 11.6828621, "volume": 14583.0}, {"date": "2007-05-22", "close": 11.51596407, "volume": 27704.0}, {"date": "2007-05-23", "close": 11.34906604, "volume": 14299.0}, {"date": "2007-05-24", "close": 11.432515055, "volume": 14358.0}, {"date": "2007-05-25", "close": 11.34906604, "volume": 33643.0}, {"date": "2007-05-28", "close": 11.18216801, "volume": 4975.0}, {"date": "2007-05-29", "close": 11.01526998, "volume": 10406.0}, {"date": "2007-05-30", "close": 10.68147392, "volume": 41788.0}, {"date": "2007-05-31", "close": 10.68147392, "volume": 3342.0}, {"date": "2007-06-01", "close": 10.68147392, "volume": 14099.0}, {"date": "2007-06-04", "close": 10.431126875, "volume": 15547.0}, {"date": "2007-06-05", "close": 10.264228845, "volume": 22687.0}, {"date": "2007-06-06", "close": 10.18077983, "volume": 27829.0}, {"date": "2007-06-07", "close": 11.51596407, "volume": 140221.0}, {"date": "2007-06-08", "close": 11.34906604, "volume": 26679.0}, {"date": "2007-06-12", "close": 11.34906604, "volume": 20094.0}, {"date": "2007-06-13", "close": 11.098718995, "volume": 8969.0}, {"date": "2007-06-14", "close": 10.931820965, "volume": 8299.0}, {"date": "2007-06-15", "close": 11.098718995, "volume": 11060.0}, {"date": "2007-06-18", "close": 10.68147392, "volume": 33173.0}, {"date": "2007-06-19", "close": 10.764922935, "volume": 16768.0}, {"date": "2007-06-20", "close": 10.68147392, "volume": 29752.0}, {"date": "2007-06-21", "close": 10.68147392, "volume": 7361.0}, {"date": "2007-06-22", "close": 10.51457589, "volume": 23289.0}, {"date": "2007-06-25", "close": 10.18077983, "volume": 32809.0}, {"date": "2007-06-26", "close": 10.0138818, "volume": 50140.0}, {"date": "2007-06-27", "close": 9.51318771, "volume": 12653.0}, {"date": "2007-06-28", "close": 9.429738695, "volume": 41073.0}, {"date": "2007-06-29", "close": 9.429738695, "volume": 49840.0}, {"date": "2007-07-02", "close": 9.84698377, "volume": 12276.0}, {"date": "2007-07-03", "close": 10.598024905, "volume": 34008.0}, {"date": "2007-07-04", "close": 10.764922935, "volume": 19631.0}, {"date": "2007-07-05", "close": 10.598024905, "volume": 11166.0}, {"date": "2007-07-06", "close": 10.51457589, "volume": 9323.0}, {"date": "2007-07-09", "close": 10.097330815, "volume": 23828.0}, {"date": "2007-07-10", "close": 9.763534755, "volume": 18678.0}, {"date": "2007-07-11", "close": 9.68008574, "volume": 25415.0}, {"date": "2007-07-12", "close": 9.763534755, "volume": 8966.0}, {"date": "2007-07-13", "close": 10.0138818, "volume": 8530.0}, {"date": "2007-07-16", "close": 10.0138818, "volume": 10518.0}, {"date": "2007-07-17", "close": 9.596636725, "volume": 3763.0}, {"date": "2007-07-18", "close": 9.51318771, "volume": 21366.0}, {"date": "2007-07-19", "close": 9.51318771, "volume": 15243.0}, {"date": "2007-07-20", "close": 10.0138818, "volume": 13541.0}, {"date": "2007-07-23", "close": 9.84698377, "volume": 10366.0}, {"date": "2007-07-24", "close": 9.84698377, "volume": 2079.0}, {"date": "2007-07-25", "close": 10.0138818, "volume": 7370.0}, {"date": "2007-07-26", "close": 9.84698377, "volume": 8320.0}, {"date": "2007-07-27", "close": 9.84698377, "volume": 13683.0}, {"date": "2007-07-30", "close": 9.596636725, "volume": 7051.0}, {"date": "2007-07-31", "close": 9.51318771, "volume": 7148.0}, {"date": "2007-08-01", "close": 9.262840665, "volume": 12457.0}, {"date": "2007-08-02", "close": 9.596636725, "volume": 8631.0}, {"date": "2007-08-03", "close": 9.596636725, "volume": 16359.0}, {"date": "2007-08-06", "close": 9.095942635, "volume": 12491.0}, {"date": "2007-08-07", "close": 9.01249362, "volume": 11518.0}, {"date": "2007-08-08", "close": 9.01249362, "volume": 22144.0}, {"date": "2007-08-09", "close": 8.51179953, "volume": 51004.0}, {"date": "2007-08-10", "close": 8.428350515, "volume": 15317.0}, {"date": "2007-08-13", "close": 8.01110544, "volume": 94291.0}, {"date": "2007-08-14", "close": 7.84420741, "volume": 9317.0}, {"date": "2007-08-15", "close": 7.84420741, "volume": 21477.0}, {"date": "2007-08-16", "close": 6.6759212, "volume": 40104.0}, {"date": "2007-08-17", "close": 6.50902317, "volume": 52747.0}, {"date": "2007-08-20", "close": 6.84281923, "volume": 36893.0}, {"date": "2007-08-21", "close": 7.260064305, "volume": 36318.0}, {"date": "2007-08-22", "close": 7.760758395, "volume": 10741.0}, {"date": "2007-08-23", "close": 8.67869756, "volume": 36412.0}, {"date": "2007-08-24", "close": 8.67869756, "volume": 17363.0}, {"date": "2007-08-27", "close": 8.84559559, "volume": 8541.0}, {"date": "2007-08-28", "close": 8.01110544, "volume": 18420.0}, {"date": "2007-08-29", "close": 8.01110544, "volume": 11259.0}, {"date": "2007-08-30", "close": 7.67730938, "volume": 6175.0}, {"date": "2007-08-31", "close": 7.84420741, "volume": 17858.0}, {"date": "2007-09-03", "close": 7.84420741, "volume": 2067.0}, {"date": "2007-09-04", "close": 6.84281923, "volume": 47322.0}, {"date": "2007-09-05", "close": 7.260064305, "volume": 11935.0}, {"date": "2007-09-06", "close": 7.260064305, "volume": 19949.0}, {"date": "2007-09-07", "close": 7.51041135, "volume": 22941.0}, {"date": "2007-09-10", "close": 7.34351332, "volume": 7366.0}, {"date": "2007-09-11", "close": 7.34351332, "volume": 6953.0}, {"date": "2007-09-12", "close": 7.00971726, "volume": 1708.0}, {"date": "2007-09-13", "close": 6.759370215, "volume": 5934.0}, {"date": "2007-09-14", "close": 7.093166275, "volume": 3038.0}, {"date": "2007-09-17", "close": 7.17661529, "volume": 9542.0}, {"date": "2007-09-18", "close": 6.926268245, "volume": 10536.0}, {"date": "2007-09-19", "close": 6.84281923, "volume": 7855.0}, {"date": "2007-09-20", "close": 6.6759212, "volume": 26827.0}, {"date": "2007-09-21", "close": 6.50902317, "volume": 9912.0}, {"date": "2007-09-24", "close": 6.50902317, "volume": 7232.0}, {"date": "2007-09-25", "close": 6.50902317, "volume": 21432.0}, {"date": "2007-09-26", "close": 6.759370215, "volume": 26064.0}, {"date": "2007-09-27", "close": 6.84281923, "volume": 8751.0}, {"date": "2007-09-28", "close": 6.6759212, "volume": 13085.0}, {"date": "2007-10-01", "close": 6.6759212, "volume": 4044.0}, {"date": "2007-10-02", "close": 6.6759212, "volume": 6458.0}, {"date": "2007-10-03", "close": 6.926268245, "volume": 3441.0}, {"date": "2007-10-04", "close": 6.592472185, "volume": 10314.0}, {"date": "2007-10-05", "close": 6.6759212, "volume": 6624.0}, {"date": "2007-10-08", "close": 6.592472185, "volume": 12848.0}, {"date": "2007-10-09", "close": 6.50902317, "volume": 5293.0}, {"date": "2007-10-10", "close": 6.759370215, "volume": 12100.0}, {"date": "2007-10-11", "close": 6.6759212, "volume": 4135.0}, {"date": "2007-10-12", "close": 6.6759212, "volume": 4398.0}, {"date": "2007-10-15", "close": 6.592472185, "volume": 16480.0}, {"date": "2007-10-16", "close": 6.50902317, "volume": 3892.0}, {"date": "2007-10-17", "close": 6.6759212, "volume": 10414.0}, {"date": "2007-10-18", "close": 6.6759212, "volume": 5572.0}, {"date": "2007-10-19", "close": 6.6759212, "volume": 15405.0}, {"date": "2007-10-22", "close": 6.34212514, "volume": 6841.0}, {"date": "2007-10-23", "close": 6.50902317, "volume": 1953.0}, {"date": "2007-10-24", "close": 6.50902317, "volume": 3379.0}, {"date": "2007-10-25", "close": 6.34212514, "volume": 12927.0}, {"date": "2007-10-26", "close": 6.34212514, "volume": 3575.0}, {"date": "2007-10-29", "close": 6.258676125, "volume": 3287.0}, {"date": "2007-10-30", "close": 6.17522711, "volume": 8804.0}, {"date": "2007-10-31", "close": 6.00832908, "volume": 26054.0}, {"date": "2007-11-01", "close": 6.34212514, "volume": 18986.0}, {"date": "2007-11-02", "close": 6.17522711, "volume": 28450.0}, {"date": "2007-11-05", "close": 6.50902317, "volume": 13024.0}, {"date": "2007-11-06", "close": 6.425574155, "volume": 12792.0}, {"date": "2007-11-07", "close": 6.34212514, "volume": 3176.0}, {"date": "2007-11-08", "close": 6.258676125, "volume": 12218.0}, {"date": "2007-11-09", "close": 6.17522711, "volume": 22056.0}, {"date": "2007-11-12", "close": 6.17522711, "volume": 20672.0}, {"date": "2007-11-13", "close": 6.592472185, "volume": 61606.0}, {"date": "2007-11-14", "close": 6.926268245, "volume": 26355.0}, {"date": "2007-11-15", "close": 7.67730938, "volume": 64379.0}, {"date": "2007-11-16", "close": 8.261452485, "volume": 42811.0}, {"date": "2007-11-19", "close": 9.01249362, "volume": 44031.0}, {"date": "2007-11-20", "close": 9.51318771, "volume": 41460.0}, {"date": "2007-11-21", "close": 10.0138818, "volume": 36441.0}, {"date": "2007-11-22", "close": 9.34628968, "volume": 47629.0}, {"date": "2007-11-23", "close": 9.17939165, "volume": 13346.0}, {"date": "2007-11-26", "close": 8.51179953, "volume": 20965.0}, {"date": "2007-11-27", "close": 9.429738695, "volume": 17353.0}, {"date": "2007-11-28", "close": 8.428350515, "volume": 9331.0}, {"date": "2007-11-29", "close": 8.3449015, "volume": 6076.0}, {"date": "2007-11-30", "close": 8.3449015, "volume": 6017.0}, {"date": "2007-12-03", "close": 7.927656425, "volume": 11594.0}, {"date": "2007-12-04", "close": 8.01110544, "volume": 10263.0}, {"date": "2007-12-05", "close": 8.01110544, "volume": 12890.0}, {"date": "2007-12-06", "close": 8.3449015, "volume": 2454.0}, {"date": "2007-12-07", "close": 8.51179953, "volume": 10378.0}, {"date": "2007-12-10", "close": 8.595248545, "volume": 2463.0}, {"date": "2007-12-11", "close": 8.3449015, "volume": 4877.0}, {"date": "2007-12-12", "close": 8.261452485, "volume": 3724.0}, {"date": "2007-12-13", "close": 8.261452485, "volume": 19151.0}, {"date": "2007-12-14", "close": 7.927656425, "volume": 3895.0}, {"date": "2007-12-17", "close": 7.51041135, "volume": 6908.0}, {"date": "2007-12-18", "close": 7.51041135, "volume": 9528.0}, {"date": "2007-12-19", "close": 8.17800347, "volume": 7834.0}, {"date": "2007-12-20", "close": 8.094554455, "volume": 8752.0}, {"date": "2007-12-21", "close": 7.927656425, "volume": 300.0}, {"date": "2007-12-24", "close": 7.593860365, "volume": 5015.0}, {"date": "2007-12-27", "close": 7.84420741, "volume": 2602.0}, {"date": "2007-12-28", "close": 7.67730938, "volume": 4494.0}, {"date": "2007-12-31", "close": 8.01110544, "volume": 4091.0}, {"date": "2008-01-02", "close": 8.01110544, "volume": 57.0}, {"date": "2008-01-03", "close": 8.17800347, "volume": 17403.0}, {"date": "2008-01-04", "close": 7.593860365, "volume": 7462.0}, {"date": "2008-01-07", "close": 7.17661529, "volume": 7884.0}, {"date": "2008-01-08", "close": 7.34351332, "volume": 13872.0}, {"date": "2008-01-10", "close": 7.17661529, "volume": 20592.0}, {"date": "2008-01-11", "close": 6.6759212, "volume": 5421.0}, {"date": "2008-01-14", "close": 6.592472185, "volume": 13353.0}, {"date": "2008-01-15", "close": 6.6759212, "volume": 8364.0}, {"date": "2008-01-16", "close": 6.50902317, "volume": 3809.0}, {"date": "2008-01-17", "close": 6.50902317, "volume": 7178.0}, {"date": "2008-01-18", "close": 6.258676125, "volume": 18385.0}, {"date": "2008-01-21", "close": 6.6759212, "volume": 13924.0}, {"date": "2008-01-22", "close": 6.17522711, "volume": 46587.0}, {"date": "2008-01-23", "close": 5.84143105, "volume": 11699.0}, {"date": "2008-01-24", "close": 5.50763499, "volume": 15139.0}, {"date": "2008-01-25", "close": 5.757982035, "volume": 8670.0}, {"date": "2008-01-29", "close": 5.84143105, "volume": 945.0}, {"date": "2008-01-30", "close": 5.50763499, "volume": 4676.0}, {"date": "2008-01-31", "close": 6.17522711, "volume": 659.0}, {"date": "2008-02-01", "close": 6.34212514, "volume": 6316.0}, {"date": "2008-02-04", "close": 6.258676125, "volume": 17073.0}, {"date": "2008-02-05", "close": 6.00832908, "volume": 6178.0}, {"date": "2008-02-06", "close": 5.84143105, "volume": 2816.0}, {"date": "2008-02-07", "close": 6.592472185, "volume": 9712.0}, {"date": "2008-02-08", "close": 7.00971726, "volume": 10958.0}, {"date": "2008-02-11", "close": 7.17661529, "volume": 23881.0}, {"date": "2008-02-12", "close": 7.00971726, "volume": 12725.0}, {"date": "2008-02-13", "close": 6.84281923, "volume": 8323.0}, {"date": "2008-02-14", "close": 6.592472185, "volume": 19393.0}, {"date": "2008-02-15", "close": 6.50902317, "volume": 2073.0}, {"date": "2008-02-18", "close": 6.258676125, "volume": 12700.0}, {"date": "2008-02-19", "close": 6.34212514, "volume": 3295.0}, {"date": "2008-02-20", "close": 6.6759212, "volume": 6063.0}, {"date": "2008-02-21", "close": 6.592472185, "volume": 2960.0}, {"date": "2008-02-22", "close": 6.592472185, "volume": 2375.0}, {"date": "2008-02-25", "close": 6.6759212, "volume": 7334.0}, {"date": "2008-02-26", "close": 6.6759212, "volume": 7600.0}, {"date": "2008-02-27", "close": 6.50902317, "volume": 4059.0}, {"date": "2008-02-28", "close": 6.592472185, "volume": 3101.0}, {"date": "2008-02-29", "close": 6.425574155, "volume": 9766.0}, {"date": "2008-03-03", "close": 6.00832908, "volume": 21067.0}, {"date": "2008-03-04", "close": 6.34212514, "volume": 22152.0}, {"date": "2008-03-05", "close": 6.34212514, "volume": 25803.0}, {"date": "2008-03-06", "close": 6.6759212, "volume": 32403.0}, {"date": "2008-03-07", "close": 6.6759212, "volume": 15020.0}, {"date": "2008-03-10", "close": 6.6759212, "volume": 4661.0}, {"date": "2008-03-11", "close": 6.50902317, "volume": 14347.0}, {"date": "2008-03-12", "close": 6.6759212, "volume": 11488.0}, {"date": "2008-03-13", "close": 6.6759212, "volume": 17475.0}, {"date": "2008-03-14", "close": 6.34212514, "volume": 8758.0}, {"date": "2008-03-17", "close": 6.17522711, "volume": 9210.0}, {"date": "2008-03-18", "close": 6.50902317, "volume": 52375.0}, {"date": "2008-03-19", "close": 6.425574155, "volume": 6097.0}, {"date": "2008-03-20", "close": 6.34212514, "volume": 6110.0}, {"date": "2008-03-25", "close": 6.592472185, "volume": 17355.0}, {"date": "2008-03-26", "close": 6.84281923, "volume": 32303.0}, {"date": "2008-03-27", "close": 6.592472185, "volume": 18743.0}, {"date": "2008-03-28", "close": 6.592472185, "volume": 161059.0}, {"date": "2008-03-31", "close": 6.50902317, "volume": 12362.0}, {"date": "2008-04-01", "close": 6.34212514, "volume": 6422.0}, {"date": "2008-04-02", "close": 5.924880065, "volume": 36671.0}, {"date": "2008-04-03", "close": 7.260064305, "volume": 157085.0}, {"date": "2008-04-04", "close": 7.00971726, "volume": 21623.0}, {"date": "2008-04-07", "close": 6.592472185, "volume": 28250.0}, {"date": "2008-04-08", "close": 6.592472185, "volume": 5336.0}, {"date": "2008-04-09", "close": 6.759370215, "volume": 24708.0}, {"date": "2008-04-10", "close": 6.50902317, "volume": 18313.0}, {"date": "2008-04-11", "close": 6.50902317, "volume": 22776.0}, {"date": "2008-04-14", "close": 5.67453302, "volume": 44735.0}, {"date": "2008-04-15", "close": 5.67453302, "volume": 86482.0}, {"date": "2008-04-16", "close": 6.00832908, "volume": 39895.0}, {"date": "2008-04-17", "close": 6.50902317, "volume": 24420.0}, {"date": "2008-04-18", "close": 6.091778095, "volume": 11719.0}, {"date": "2008-04-21", "close": 6.258676125, "volume": 4904.0}, {"date": "2008-04-22", "close": 6.592472185, "volume": 11856.0}, {"date": "2008-04-23", "close": 6.17522711, "volume": 5213.0}, {"date": "2008-04-24", "close": 6.34212514, "volume": 1198.0}, {"date": "2008-04-28", "close": 6.258676125, "volume": 6368.0}, {"date": "2008-04-29", "close": 6.258676125, "volume": 3655.0}, {"date": "2008-04-30", "close": 6.258676125, "volume": 12463.0}, {"date": "2008-05-01", "close": 6.425574155, "volume": 30258.0}, {"date": "2008-05-02", "close": 6.6759212, "volume": 2848.0}, {"date": "2008-05-05", "close": 6.6759212, "volume": 1090.0}, {"date": "2008-05-06", "close": 6.6759212, "volume": 4056.0}, {"date": "2008-05-07", "close": 6.50902317, "volume": 8375.0}, {"date": "2008-05-08", "close": 6.34212514, "volume": 3996.0}, {"date": "2008-05-09", "close": 6.258676125, "volume": 1618.0}, {"date": "2008-05-12", "close": 6.6759212, "volume": 17804.0}, {"date": "2008-05-13", "close": 6.6759212, "volume": 7729.0}, {"date": "2008-05-14", "close": 6.84281923, "volume": 16956.0}, {"date": "2008-05-15", "close": 7.51041135, "volume": 69338.0}, {"date": "2008-05-16", "close": 8.67869756, "volume": 65524.0}, {"date": "2008-05-19", "close": 9.51318771, "volume": 80602.0}, {"date": "2008-05-20", "close": 9.51318771, "volume": 35188.0}, {"date": "2008-05-21", "close": 9.262840665, "volume": 32460.0}, {"date": "2008-05-22", "close": 9.429738695, "volume": 22088.0}, {"date": "2008-05-23", "close": 9.34628968, "volume": 3917.0}, {"date": "2008-05-26", "close": 8.67869756, "volume": 21460.0}, {"date": "2008-05-27", "close": 8.01110544, "volume": 11006.0}, {"date": "2008-05-28", "close": 7.84420741, "volume": 20108.0}, {"date": "2008-05-29", "close": 7.593860365, "volume": 4741.0}, {"date": "2008-05-30", "close": 8.01110544, "volume": 2202.0}, {"date": "2008-06-02", "close": 8.3449015, "volume": 17662.0}, {"date": "2008-06-03", "close": 8.428350515, "volume": 15985.0}, {"date": "2008-06-04", "close": 8.67869756, "volume": 12803.0}, {"date": "2008-06-05", "close": 8.67869756, "volume": 13054.0}, {"date": "2008-06-06", "close": 9.17939165, "volume": 27542.0}, {"date": "2008-06-10", "close": 8.67869756, "volume": 17999.0}, {"date": "2008-06-11", "close": 8.51179953, "volume": 12089.0}, {"date": "2008-06-12", "close": 8.428350515, "volume": 4614.0}, {"date": "2008-06-13", "close": 8.595248545, "volume": 12502.0}, {"date": "2008-06-16", "close": 9.01249362, "volume": 17885.0}, {"date": "2008-06-17", "close": 8.84559559, "volume": 15414.0}, {"date": "2008-06-18", "close": 8.51179953, "volume": 7054.0}, {"date": "2008-06-19", "close": 8.67869756, "volume": 10428.0}, {"date": "2008-06-20", "close": 8.51179953, "volume": 17726.0}, {"date": "2008-06-23", "close": 7.84420741, "volume": 9527.0}, {"date": "2008-06-24", "close": 8.17800347, "volume": 5727.0}, {"date": "2008-06-25", "close": 8.01110544, "volume": 430.0}, {"date": "2008-06-26", "close": 8.01110544, "volume": 9370.0}, {"date": "2008-06-27", "close": 7.927656425, "volume": 12144.0}, {"date": "2008-06-30", "close": 7.84420741, "volume": 2395.0}, {"date": "2008-07-01", "close": 7.67730938, "volume": 1318.0}, {"date": "2008-07-02", "close": 7.51041135, "volume": 8113.0}, {"date": "2008-07-03", "close": 7.17661529, "volume": 5692.0}, {"date": "2008-07-04", "close": 7.84420741, "volume": 7058.0}, {"date": "2008-07-07", "close": 7.426962335, "volume": 1294.0}, {"date": "2008-07-08", "close": 7.17661529, "volume": 5241.0}, {"date": "2008-07-09", "close": 7.260064305, "volume": 507.0}, {"date": "2008-07-10", "close": 7.00971726, "volume": 4689.0}, {"date": "2008-07-11", "close": 7.51041135, "volume": 5613.0}, {"date": "2008-07-14", "close": 7.426962335, "volume": 4596.0}, {"date": "2008-07-15", "close": 7.34351332, "volume": 6403.0}, {"date": "2008-07-16", "close": 7.593860365, "volume": 1773.0}, {"date": "2008-07-17", "close": 7.84420741, "volume": 21022.0}, {"date": "2008-07-18", "close": 7.426962335, "volume": 9500.0}, {"date": "2008-07-21", "close": 7.84420741, "volume": 8974.0}, {"date": "2008-07-22", "close": 7.426962335, "volume": 10339.0}, {"date": "2008-07-23", "close": 7.260064305, "volume": 10908.0}, {"date": "2008-07-24", "close": 7.593860365, "volume": 1827.0}, {"date": "2008-07-25", "close": 7.51041135, "volume": 1426.0}, {"date": "2008-07-28", "close": 7.426962335, "volume": 1986.0}, {"date": "2008-07-29", "close": 7.260064305, "volume": 7550.0}, {"date": "2008-07-30", "close": 7.34351332, "volume": 3660.0}, {"date": "2008-07-31", "close": 7.17661529, "volume": 3091.0}, {"date": "2008-08-01", "close": 7.260064305, "volume": 4321.0}, {"date": "2008-08-04", "close": 6.84281923, "volume": 560.0}, {"date": "2008-08-05", "close": 6.50902317, "volume": 11959.0}, {"date": "2008-08-06", "close": 6.425574155, "volume": 6646.0}, {"date": "2008-08-07", "close": 6.258676125, "volume": 4194.0}, {"date": "2008-08-08", "close": 6.258676125, "volume": 2906.0}, {"date": "2008-08-11", "close": 6.258676125, "volume": 4961.0}, {"date": "2008-08-12", "close": 5.34073696, "volume": 13959.0}, {"date": "2008-08-13", "close": 5.424185975, "volume": 5213.0}, {"date": "2008-08-14", "close": 5.591084005, "volume": 2909.0}, {"date": "2008-08-15", "close": 5.591084005, "volume": 10231.0}, {"date": "2008-08-18", "close": 5.424185975, "volume": 3963.0}, {"date": "2008-08-19", "close": 5.257287945, "volume": 9074.0}, {"date": "2008-08-20", "close": 5.591084005, "volume": 14566.0}, {"date": "2008-08-21", "close": 5.50763499, "volume": 6854.0}, {"date": "2008-08-22", "close": 5.34073696, "volume": 10965.0}, {"date": "2008-08-25", "close": 5.67453302, "volume": 2374.0}, {"date": "2008-08-26", "close": 5.17383893, "volume": 5342.0}, {"date": "2008-08-27", "close": 5.424185975, "volume": 13490.0}, {"date": "2008-08-28", "close": 5.34073696, "volume": 5120.0}, {"date": "2008-08-29", "close": 5.090389915, "volume": 7796.0}, {"date": "2008-09-01", "close": 5.17383893, "volume": 4341.0}, {"date": "2008-09-02", "close": 5.090389915, "volume": 4122.0}, {"date": "2008-09-03", "close": 5.257287945, "volume": 749.0}, {"date": "2008-09-04", "close": 5.424185975, "volume": 23076.0}, {"date": "2008-09-05", "close": 4.67314484, "volume": 14070.0}, {"date": "2008-09-08", "close": 4.67314484, "volume": 2929.0}, {"date": "2008-09-09", "close": 4.84004287, "volume": 14975.0}, {"date": "2008-09-10", "close": 5.0069409, "volume": 10047.0}, {"date": "2008-09-11", "close": 4.589695825, "volume": 4074.0}, {"date": "2008-09-12", "close": 5.17383893, "volume": 11854.0}, {"date": "2008-09-15", "close": 4.67314484, "volume": 2173.0}, {"date": "2008-09-16", "close": 4.33934878, "volume": 10354.0}, {"date": "2008-09-17", "close": 4.50624681, "volume": 899.0}, {"date": "2008-09-18", "close": 4.17245075, "volume": 9979.0}, {"date": "2008-09-19", "close": 4.17245075, "volume": 9536.0}, {"date": "2008-09-22", "close": 4.00555272, "volume": 9653.0}, {"date": "2008-09-23", "close": 4.00555272, "volume": 5572.0}, {"date": "2008-09-24", "close": 3.83865469, "volume": 15234.0}, {"date": "2008-09-25", "close": 3.67175666, "volume": 19656.0}, {"date": "2008-09-26", "close": 3.67175666, "volume": 10575.0}, {"date": "2008-09-29", "close": 4.422797795, "volume": 42173.0}, {"date": "2008-09-30", "close": 4.33934878, "volume": 6363.0}, {"date": "2008-10-01", "close": 4.50624681, "volume": 34208.0}, {"date": "2008-10-02", "close": 4.50624681, "volume": 72067.0}, {"date": "2008-10-03", "close": 4.17245075, "volume": 15569.0}, {"date": "2008-10-06", "close": 3.83865469, "volume": 6112.0}, {"date": "2008-10-07", "close": 4.17245075, "volume": 13296.0}, {"date": "2008-10-08", "close": 4.33934878, "volume": 14039.0}, {"date": "2008-10-09", "close": 4.17245075, "volume": 8388.0}, {"date": "2008-10-10", "close": 3.3379606, "volume": 18778.0}, {"date": "2008-10-13", "close": 3.83865469, "volume": 9606.0}, {"date": "2008-10-14", "close": 4.67314484, "volume": 21167.0}, {"date": "2008-10-15", "close": 4.50624681, "volume": 3800.0}, {"date": "2008-10-16", "close": 4.089001735, "volume": 10802.0}, {"date": "2008-10-17", "close": 4.00555272, "volume": 8301.0}, {"date": "2008-10-20", "close": 3.922103705, "volume": 7312.0}, {"date": "2008-10-21", "close": 3.50485863, "volume": 4584.0}, {"date": "2008-10-22", "close": 3.254511585, "volume": 22900.0}, {"date": "2008-10-23", "close": 3.3379606, "volume": 22109.0}, {"date": "2008-10-24", "close": 3.254511585, "volume": 3295.0}, {"date": "2008-10-27", "close": 3.087613555, "volume": 17264.0}, {"date": "2008-10-28", "close": 2.586919465, "volume": 1420.0}, {"date": "2008-10-29", "close": 2.67036848, "volume": 27981.0}, {"date": "2008-10-30", "close": 2.67036848, "volume": 10442.0}, {"date": "2008-10-31", "close": 2.83726651, "volume": 17322.0}, {"date": "2008-11-03", "close": 2.67036848, "volume": 24934.0}, {"date": "2008-11-04", "close": 3.00416454, "volume": 15523.0}, {"date": "2008-11-05", "close": 3.50485863, "volume": 18761.0}, {"date": "2008-11-06", "close": 3.00416454, "volume": 15033.0}, {"date": "2008-11-07", "close": 3.00416454, "volume": 21864.0}, {"date": "2008-11-10", "close": 3.17106257, "volume": 10555.0}, {"date": "2008-11-12", "close": 2.920715525, "volume": 4706.0}, {"date": "2008-11-13", "close": 2.67036848, "volume": 48014.0}, {"date": "2008-11-14", "close": 2.753817495, "volume": 5617.0}, {"date": "2008-11-17", "close": 2.753817495, "volume": 4314.0}, {"date": "2008-11-18", "close": 2.50347045, "volume": 10046.0}, {"date": "2008-11-19", "close": 2.420021435, "volume": 15651.0}, {"date": "2008-11-20", "close": 2.420021435, "volume": 8778.0}, {"date": "2008-11-21", "close": 2.50347045, "volume": 12973.0}, {"date": "2008-11-24", "close": 2.33657242, "volume": 4614.0}, {"date": "2008-11-25", "close": 2.420021435, "volume": 1318.0}, {"date": "2008-11-26", "close": 2.83726651, "volume": 1498.0}, {"date": "2008-11-27", "close": 2.753817495, "volume": 2397.0}, {"date": "2008-11-28", "close": 2.920715525, "volume": 3230.0}, {"date": "2008-12-01", "close": 2.920715525, "volume": 944.0}, {"date": "2008-12-02", "close": 2.67036848, "volume": 4314.0}, {"date": "2008-12-03", "close": 2.753817495, "volume": 1462.0}, {"date": "2008-12-04", "close": 2.753817495, "volume": 2696.0}, {"date": "2008-12-05", "close": 2.50347045, "volume": 899.0}, {"date": "2008-12-08", "close": 2.50347045, "volume": 8388.0}, {"date": "2008-12-09", "close": 2.50347045, "volume": 1798.0}, {"date": "2008-12-10", "close": 2.920715525, "volume": 1901.0}, {"date": "2008-12-11", "close": 2.920715525, "volume": 4374.0}, {"date": "2008-12-15", "close": 2.67036848, "volume": 2277.0}, {"date": "2008-12-17", "close": 2.753817495, "volume": 5084.0}, {"date": "2008-12-18", "close": 3.00416454, "volume": 6729.0}, {"date": "2008-12-19", "close": 2.83726651, "volume": 5976.0}, {"date": "2008-12-22", "close": 3.087613555, "volume": 3397.0}, {"date": "2008-12-23", "close": 3.00416454, "volume": 1198.0}, {"date": "2008-12-24", "close": 3.00416454, "volume": 9318.0}, {"date": "2008-12-29", "close": 3.00416454, "volume": 5847.0}, {"date": "2008-12-30", "close": 2.67036848, "volume": 14880.0}, {"date": "2008-12-31", "close": 2.50347045, "volume": 22794.0}, {"date": "2009-01-02", "close": 2.67036848, "volume": 1409.0}, {"date": "2009-01-05", "close": 3.3379606, "volume": 8104.0}, {"date": "2009-01-06", "close": 3.3379606, "volume": 2696.0}, {"date": "2009-01-07", "close": 3.254511585, "volume": 2517.0}, {"date": "2009-01-08", "close": 3.421409615, "volume": 659.0}, {"date": "2009-01-09", "close": 3.00416454, "volume": 2966.0}, {"date": "2009-01-12", "close": 4.422797795, "volume": 37231.0}, {"date": "2009-01-13", "close": 4.17245075, "volume": 30983.0}, {"date": "2009-01-14", "close": 3.83865469, "volume": 4835.0}, {"date": "2009-01-15", "close": 3.755205675, "volume": 5912.0}, {"date": "2009-01-16", "close": 4.17245075, "volume": 12217.0}, {"date": "2009-01-19", "close": 4.00555272, "volume": 5333.0}, {"date": "2009-01-20", "close": 3.83865469, "volume": 2304.0}, {"date": "2009-01-21", "close": 3.421409615, "volume": 10935.0}, {"date": "2009-01-22", "close": 4.00555272, "volume": 5777.0}, {"date": "2009-01-23", "close": 3.50485863, "volume": 1982.0}, {"date": "2009-01-27", "close": 3.67175666, "volume": 1514.0}, {"date": "2009-01-28", "close": 4.255899765, "volume": 13917.0}, {"date": "2009-01-29", "close": 3.67175666, "volume": 5434.0}, {"date": "2009-01-30", "close": 3.755205675, "volume": 1917.0}, {"date": "2009-02-02", "close": 3.83865469, "volume": 2220.0}, {"date": "2009-02-03", "close": 3.83865469, "volume": 1358.0}, {"date": "2009-02-04", "close": 3.67175666, "volume": 10576.0}, {"date": "2009-02-05", "close": 4.00555272, "volume": 2747.0}, {"date": "2009-02-06", "close": 3.67175666, "volume": 2630.0}, {"date": "2009-02-09", "close": 3.922103705, "volume": 1708.0}, {"date": "2009-02-11", "close": 3.83865469, "volume": 9630.0}, {"date": "2009-02-12", "close": 3.922103705, "volume": 2400.0}, {"date": "2009-02-13", "close": 4.00555272, "volume": 8568.0}, {"date": "2009-02-16", "close": 3.755205675, "volume": 9717.0}, {"date": "2009-02-17", "close": 3.83865469, "volume": 2846.0}, {"date": "2009-02-18", "close": 3.83865469, "volume": 9689.0}, {"date": "2009-02-19", "close": 4.00555272, "volume": 300.0}, {"date": "2009-02-20", "close": 3.83865469, "volume": 2217.0}, {"date": "2009-02-23", "close": 3.50485863, "volume": 773.0}, {"date": "2009-02-24", "close": 3.50485863, "volume": 210.0}, {"date": "2009-02-25", "close": 3.755205675, "volume": 4787.0}, {"date": "2009-02-26", "close": 3.67175666, "volume": 4588.0}, {"date": "2009-02-27", "close": 3.67175666, "volume": 899.0}, {"date": "2009-03-02", "close": 3.17106257, "volume": 13222.0}, {"date": "2009-03-03", "close": 3.17106257, "volume": 300.0}, {"date": "2009-03-04", "close": 3.67175666, "volume": 4703.0}, {"date": "2009-03-05", "close": 4.00555272, "volume": 10666.0}, {"date": "2009-03-06", "close": 3.588307645, "volume": 617.0}, {"date": "2009-03-09", "close": 3.922103705, "volume": 1618.0}, {"date": "2009-03-10", "close": 4.17245075, "volume": 3901.0}, {"date": "2009-03-11", "close": 4.17245075, "volume": 17951.0}, {"date": "2009-03-12", "close": 4.17245075, "volume": 2247.0}, {"date": "2009-03-13", "close": 4.33934878, "volume": 17678.0}, {"date": "2009-03-16", "close": 4.33934878, "volume": 120.0}, {"date": "2009-03-17", "close": 4.422797795, "volume": 5857.0}, {"date": "2009-03-18", "close": 4.422797795, "volume": 971.0}, {"date": "2009-03-19", "close": 4.089001735, "volume": 3901.0}, {"date": "2009-03-20", "close": 4.00555272, "volume": 8502.0}, {"date": "2009-03-23", "close": 3.67175666, "volume": 3954.0}, {"date": "2009-03-24", "close": 3.922103705, "volume": 4739.0}, {"date": "2009-03-25", "close": 3.83865469, "volume": 899.0}, {"date": "2009-03-26", "close": 4.00555272, "volume": 4528.0}, {"date": "2009-03-27", "close": 3.83865469, "volume": 6832.0}, {"date": "2009-03-30", "close": 3.922103705, "volume": 6753.0}, {"date": "2009-03-31", "close": 4.00555272, "volume": 8550.0}, {"date": "2009-04-01", "close": 3.67175666, "volume": 12626.0}, {"date": "2009-04-02", "close": 3.755205675, "volume": 9447.0}, {"date": "2009-04-03", "close": 3.755205675, "volume": 9856.0}, {"date": "2009-04-06", "close": 3.83865469, "volume": 8774.0}, {"date": "2009-04-07", "close": 3.755205675, "volume": 4908.0}, {"date": "2009-04-08", "close": 3.83865469, "volume": 2397.0}, {"date": "2009-04-09", "close": 3.755205675, "volume": 4074.0}, {"date": "2009-04-14", "close": 3.755205675, "volume": 6231.0}, {"date": "2009-04-15", "close": 3.588307645, "volume": 5473.0}, {"date": "2009-04-16", "close": 3.67175666, "volume": 9410.0}, {"date": "2009-04-17", "close": 3.67175666, "volume": 12208.0}, {"date": "2009-04-20", "close": 3.67175666, "volume": 12914.0}, {"date": "2009-04-21", "close": 3.755205675, "volume": 24696.0}, {"date": "2009-04-22", "close": 3.67175666, "volume": 25674.0}, {"date": "2009-04-23", "close": 3.588307645, "volume": 4602.0}, {"date": "2009-04-24", "close": 3.83865469, "volume": 9886.0}, {"date": "2009-04-27", "close": 3.83865469, "volume": 4994.0}, {"date": "2009-04-28", "close": 3.83865469, "volume": 24812.0}, {"date": "2009-04-29", "close": 3.67175666, "volume": 1872.0}, {"date": "2009-04-30", "close": 3.755205675, "volume": 18275.0}, {"date": "2009-05-01", "close": 3.67175666, "volume": 19773.0}, {"date": "2009-05-04", "close": 3.922103705, "volume": 11007.0}, {"date": "2009-05-05", "close": 3.922103705, "volume": 10336.0}, {"date": "2009-05-06", "close": 4.17245075, "volume": 57094.0}, {"date": "2009-05-07", "close": 4.67314484, "volume": 44050.0}, {"date": "2009-05-08", "close": 6.34212514, "volume": 145970.0}, {"date": "2009-05-11", "close": 5.67453302, "volume": 114189.0}, {"date": "2009-05-12", "close": 5.424185975, "volume": 31023.0}, {"date": "2009-05-13", "close": 5.67453302, "volume": 50616.0}, {"date": "2009-05-14", "close": 5.50763499, "volume": 33854.0}, {"date": "2009-05-15", "close": 5.34073696, "volume": 12744.0}, {"date": "2009-05-18", "close": 5.17383893, "volume": 38712.0}, {"date": "2009-05-19", "close": 5.257287945, "volume": 27979.0}, {"date": "2009-05-20", "close": 5.17383893, "volume": 29262.0}, {"date": "2009-05-21", "close": 4.923491885, "volume": 4760.0}, {"date": "2009-05-22", "close": 5.0069409, "volume": 10539.0}, {"date": "2009-05-25", "close": 4.67314484, "volume": 18502.0}, {"date": "2009-05-26", "close": 4.50624681, "volume": 13858.0}, {"date": "2009-05-27", "close": 4.84004287, "volume": 10367.0}, {"date": "2009-05-28", "close": 5.0069409, "volume": 2576.0}, {"date": "2009-05-29", "close": 5.0069409, "volume": 10623.0}, {"date": "2009-06-01", "close": 4.589695825, "volume": 8958.0}, {"date": "2009-06-02", "close": 4.756593855, "volume": 14936.0}, {"date": "2009-06-03", "close": 4.589695825, "volume": 17765.0}, {"date": "2009-06-04", "close": 4.33934878, "volume": 5153.0}, {"date": "2009-06-05", "close": 4.50624681, "volume": 27073.0}, {"date": "2009-06-09", "close": 4.422797795, "volume": 5057.0}, {"date": "2009-06-10", "close": 4.33934878, "volume": 12163.0}, {"date": "2009-06-11", "close": 4.67314484, "volume": 8247.0}, {"date": "2009-06-12", "close": 4.67314484, "volume": 8338.0}, {"date": "2009-06-15", "close": 4.422797795, "volume": 35457.0}, {"date": "2009-06-16", "close": 4.255899765, "volume": 21524.0}, {"date": "2009-06-17", "close": 4.422797795, "volume": 27499.0}, {"date": "2009-06-18", "close": 4.33934878, "volume": 7221.0}, {"date": "2009-06-19", "close": 4.089001735, "volume": 10808.0}, {"date": "2009-06-22", "close": 4.00555272, "volume": 16477.0}, {"date": "2009-06-23", "close": 3.922103705, "volume": 27139.0}, {"date": "2009-06-24", "close": 4.17245075, "volume": 66978.0}, {"date": "2009-06-25", "close": 3.67175666, "volume": 36850.0}, {"date": "2009-06-26", "close": 3.67175666, "volume": 17595.0}, {"date": "2009-06-29", "close": 3.67175666, "volume": 13708.0}, {"date": "2009-06-30", "close": 3.50485863, "volume": 88046.0}, {"date": "2009-07-01", "close": 3.50485863, "volume": 24668.0}, {"date": "2009-07-02", "close": 3.755205675, "volume": 23667.0}, {"date": "2009-07-03", "close": 3.755205675, "volume": 13508.0}, {"date": "2009-07-06", "close": 3.755205675, "volume": 2676.0}, {"date": "2009-07-07", "close": 3.588307645, "volume": 36659.0}, {"date": "2009-07-08", "close": 3.83865469, "volume": 18046.0}, {"date": "2009-07-09", "close": 3.588307645, "volume": 2259.0}, {"date": "2009-07-10", "close": 3.50485863, "volume": 12945.0}, {"date": "2009-07-13", "close": 3.421409615, "volume": 13355.0}, {"date": "2009-07-14", "close": 3.421409615, "volume": 14973.0}, {"date": "2009-07-15", "close": 3.421409615, "volume": 7227.0}, {"date": "2009-07-16", "close": 3.421409615, "volume": 9077.0}, {"date": "2009-07-17", "close": 3.50485863, "volume": 18215.0}, {"date": "2009-07-20", "close": 3.421409615, "volume": 6088.0}, {"date": "2009-07-21", "close": 3.50485863, "volume": 16774.0}, {"date": "2009-07-22", "close": 3.50485863, "volume": 5669.0}, {"date": "2009-07-27", "close": 3.67175666, "volume": 77655.0}, {"date": "2009-07-28", "close": 3.421409615, "volume": 38871.0}, {"date": "2009-07-29", "close": 3.17106257, "volume": 48305.0}, {"date": "2009-07-30", "close": 3.254511585, "volume": 11414.0}, {"date": "2009-07-31", "close": 3.421409615, "volume": 17020.0}, {"date": "2009-08-03", "close": 3.3379606, "volume": 29944.0}, {"date": "2009-08-04", "close": 3.254511585, "volume": 9092.0}, {"date": "2009-08-05", "close": 3.254511585, "volume": 11375.0}, {"date": "2009-08-06", "close": 3.421409615, "volume": 2996.0}, {"date": "2009-08-07", "close": 3.3379606, "volume": 29099.0}, {"date": "2009-08-10", "close": 3.254511585, "volume": 28587.0}, {"date": "2009-08-11", "close": 3.3379606, "volume": 6546.0}, {"date": "2009-08-12", "close": 3.254511585, "volume": 23148.0}, {"date": "2009-08-13", "close": 3.3379606, "volume": 24642.0}, {"date": "2009-08-14", "close": 3.3379606, "volume": 39702.0}, {"date": "2009-08-17", "close": 3.3379606, "volume": 7885.0}, {"date": "2009-08-18", "close": 3.17106257, "volume": 33900.0}, {"date": "2009-08-19", "close": 3.087613555, "volume": 28167.0}, {"date": "2009-08-20", "close": 3.3379606, "volume": 13529.0}, {"date": "2009-08-21", "close": 3.17106257, "volume": 21345.0}, {"date": "2009-08-24", "close": 3.50485863, "volume": 88232.0}, {"date": "2009-08-25", "close": 3.67175666, "volume": 6651.0}, {"date": "2009-08-26", "close": 3.922103705, "volume": 45570.0}, {"date": "2009-08-27", "close": 3.421409615, "volume": 49337.0}, {"date": "2009-08-28", "close": 3.3379606, "volume": 21471.0}, {"date": "2009-08-31", "close": 3.3379606, "volume": 31361.0}, {"date": "2009-09-01", "close": 3.3379606, "volume": 3601.0}, {"date": "2009-09-02", "close": 3.254511585, "volume": 9617.0}, {"date": "2009-09-03", "close": 3.17106257, "volume": 71004.0}, {"date": "2009-09-04", "close": 3.17106257, "volume": 41395.0}, {"date": "2009-09-07", "close": 3.254511585, "volume": 22145.0}, {"date": "2009-09-08", "close": 3.17106257, "volume": 23937.0}, {"date": "2009-09-09", "close": 3.3379606, "volume": 35114.0}, {"date": "2009-09-10", "close": 3.254511585, "volume": 49527.0}, {"date": "2009-09-11", "close": 3.254511585, "volume": 36080.0}, {"date": "2009-09-14", "close": 3.3379606, "volume": 15446.0}, {"date": "2009-09-15", "close": 3.3379606, "volume": 23339.0}, {"date": "2009-09-16", "close": 3.588307645, "volume": 33543.0}, {"date": "2009-09-17", "close": 3.588307645, "volume": 9363.0}, {"date": "2009-09-18", "close": 3.50485863, "volume": 10351.0}, {"date": "2009-09-21", "close": 3.588307645, "volume": 1197.0}, {"date": "2009-09-22", "close": 3.50485863, "volume": 6274.0}, {"date": "2009-09-23", "close": 3.421409615, "volume": 6893.0}, {"date": "2009-09-24", "close": 3.3379606, "volume": 12426.0}, {"date": "2009-09-25", "close": 3.3379606, "volume": 14459.0}, {"date": "2009-09-28", "close": 3.50485863, "volume": 6567.0}, {"date": "2009-09-29", "close": 3.421409615, "volume": 27632.0}, {"date": "2009-09-30", "close": 3.421409615, "volume": 7490.0}, {"date": "2009-10-01", "close": 3.254511585, "volume": 8893.0}, {"date": "2009-10-02", "close": 3.3379606, "volume": 17536.0}, {"date": "2009-10-05", "close": 3.254511585, "volume": 2329.0}, {"date": "2009-10-06", "close": 3.17106257, "volume": 10863.0}, {"date": "2009-10-07", "close": 3.254511585, "volume": 9627.0}, {"date": "2009-10-08", "close": 3.17106257, "volume": 20097.0}, {"date": "2009-10-09", "close": 3.17106257, "volume": 6843.0}, {"date": "2009-10-12", "close": 3.254511585, "volume": 18264.0}, {"date": "2009-10-13", "close": 3.254511585, "volume": 9142.0}, {"date": "2009-10-14", "close": 3.50485863, "volume": 37068.0}, {"date": "2009-10-15", "close": 3.17106257, "volume": 10047.0}, {"date": "2009-10-16", "close": 3.755205675, "volume": 62805.0}, {"date": "2009-10-19", "close": 3.83865469, "volume": 92424.0}, {"date": "2009-10-21", "close": 4.17245075, "volume": 217322.0}, {"date": "2009-10-22", "close": 3.755205675, "volume": 87234.0}, {"date": "2009-10-23", "close": 3.67175666, "volume": 8880.0}, {"date": "2009-10-26", "close": 3.83865469, "volume": 10940.0}, {"date": "2009-10-27", "close": 3.588307645, "volume": 9185.0}, {"date": "2009-10-28", "close": 3.50485863, "volume": 21748.0}, {"date": "2009-10-29", "close": 3.3379606, "volume": 26321.0}, {"date": "2009-10-30", "close": 3.67175666, "volume": 10872.0}, {"date": "2009-11-02", "close": 3.3379606, "volume": 7340.0}, {"date": "2009-11-03", "close": 3.3379606, "volume": 3451.0}, {"date": "2009-11-04", "close": 3.3379606, "volume": 15919.0}, {"date": "2009-11-05", "close": 3.421409615, "volume": 13654.0}, {"date": "2009-11-06", "close": 3.3379606, "volume": 3748.0}, {"date": "2009-11-09", "close": 3.421409615, "volume": 3265.0}, {"date": "2009-11-10", "close": 3.50485863, "volume": 17043.0}, {"date": "2009-11-11", "close": 3.421409615, "volume": 5855.0}, {"date": "2009-11-12", "close": 3.421409615, "volume": 1462.0}, {"date": "2009-11-13", "close": 3.421409615, "volume": 2864.0}, {"date": "2009-11-16", "close": 3.50485863, "volume": 12667.0}, {"date": "2009-11-17", "close": 3.3379606, "volume": 41659.0}, {"date": "2009-11-18", "close": 3.421409615, "volume": 6082.0}, {"date": "2009-11-19", "close": 3.3379606, "volume": 23177.0}, {"date": "2009-11-20", "close": 3.421409615, "volume": 42241.0}, {"date": "2009-11-23", "close": 3.421409615, "volume": 6677.0}, {"date": "2009-11-24", "close": 3.421409615, "volume": 7704.0}, {"date": "2009-11-25", "close": 3.588307645, "volume": 12510.0}, {"date": "2009-11-26", "close": 3.588307645, "volume": 18934.0}, {"date": "2009-11-27", "close": 3.50485863, "volume": 12400.0}, {"date": "2009-11-30", "close": 3.421409615, "volume": 24431.0}, {"date": "2009-12-01", "close": 3.421409615, "volume": 5082.0}, {"date": "2009-12-02", "close": 3.421409615, "volume": 8203.0}, {"date": "2009-12-03", "close": 3.254511585, "volume": 11324.0}, {"date": "2009-12-04", "close": 3.50485863, "volume": 4557.0}, {"date": "2009-12-07", "close": 3.3379606, "volume": 12283.0}, {"date": "2009-12-08", "close": 3.254511585, "volume": 3415.0}, {"date": "2009-12-09", "close": 3.254511585, "volume": 5701.0}, {"date": "2009-12-10", "close": 3.17106257, "volume": 9796.0}, {"date": "2009-12-11", "close": 3.17106257, "volume": 6855.0}, {"date": "2009-12-14", "close": 3.254511585, "volume": 1435.0}, {"date": "2009-12-15", "close": 3.17106257, "volume": 6141.0}, {"date": "2009-12-16", "close": 3.17106257, "volume": 12990.0}, {"date": "2009-12-17", "close": 3.17106257, "volume": 5632.0}, {"date": "2009-12-18", "close": 3.087613555, "volume": 14469.0}, {"date": "2009-12-21", "close": 2.920715525, "volume": 20002.0}, {"date": "2009-12-22", "close": 3.00416454, "volume": 2370.0}, {"date": "2009-12-23", "close": 3.087613555, "volume": 1798.0}, {"date": "2009-12-24", "close": 3.00416454, "volume": 9331.0}, {"date": "2009-12-29", "close": 2.920715525, "volume": 15814.0}, {"date": "2009-12-30", "close": 3.00416454, "volume": 40450.0}, {"date": "2009-12-31", "close": 2.83726651, "volume": 5309.0}, {"date": "2010-01-04", "close": 2.920715525, "volume": 899.0}, {"date": "2010-01-05", "close": 2.83726651, "volume": 18480.0}, {"date": "2010-01-06", "close": 2.920715525, "volume": 12319.0}, {"date": "2010-01-07", "close": 2.83726651, "volume": 9408.0}, {"date": "2010-01-08", "close": 2.920715525, "volume": 4557.0}, {"date": "2010-01-11", "close": 3.087613555, "volume": 64391.0}, {"date": "2010-01-12", "close": 3.17106257, "volume": 42936.0}, {"date": "2010-01-13", "close": 3.17106257, "volume": 27106.0}, {"date": "2010-01-14", "close": 3.17106257, "volume": 26195.0}, {"date": "2010-01-15", "close": 3.17106257, "volume": 26129.0}, {"date": "2010-01-18", "close": 3.087613555, "volume": 21842.0}, {"date": "2010-01-19", "close": 3.17106257, "volume": 143564.0}, {"date": "2010-01-20", "close": 3.421409615, "volume": 35880.0}, {"date": "2010-01-21", "close": 3.50485863, "volume": 25166.0}, {"date": "2010-01-22", "close": 3.50485863, "volume": 41553.0}, {"date": "2010-01-25", "close": 3.50485863, "volume": 7972.0}, {"date": "2010-01-27", "close": 3.3379606, "volume": 9762.0}, {"date": "2010-01-28", "close": 3.50485863, "volume": 15270.0}, {"date": "2010-01-29", "close": 3.421409615, "volume": 10515.0}, {"date": "2010-02-01", "close": 3.421409615, "volume": 23976.0}, {"date": "2010-02-02", "close": 3.254511585, "volume": 8690.0}, {"date": "2010-02-03", "close": 3.3379606, "volume": 13929.0}, {"date": "2010-02-04", "close": 3.3379606, "volume": 6082.0}, {"date": "2010-02-05", "close": 3.254511585, "volume": 18297.0}, {"date": "2010-02-08", "close": 3.254511585, "volume": 16527.0}, {"date": "2010-02-09", "close": 3.17106257, "volume": 10808.0}, {"date": "2010-02-10", "close": 3.00416454, "volume": 7063.0}, {"date": "2010-02-11", "close": 3.00416454, "volume": 8739.0}, {"date": "2010-02-12", "close": 3.087613555, "volume": 1648.0}, {"date": "2010-02-15", "close": 3.00416454, "volume": 2181.0}, {"date": "2010-02-16", "close": 2.920715525, "volume": 7004.0}, {"date": "2010-02-17", "close": 2.920715525, "volume": 2786.0}, {"date": "2010-02-18", "close": 2.753817495, "volume": 11638.0}, {"date": "2010-02-19", "close": 2.83726651, "volume": 7407.0}, {"date": "2010-02-22", "close": 2.83726651, "volume": 13378.0}, {"date": "2010-02-23", "close": 3.00416454, "volume": 5385.0}, {"date": "2010-02-24", "close": 2.83726651, "volume": 1738.0}, {"date": "2010-02-25", "close": 3.00416454, "volume": 7047.0}, {"date": "2010-02-26", "close": 2.920715525, "volume": 1071.0}, {"date": "2010-03-01", "close": 2.753817495, "volume": 5717.0}, {"date": "2010-03-02", "close": 2.67036848, "volume": 48456.0}, {"date": "2010-03-03", "close": 2.420021435, "volume": 35704.0}, {"date": "2010-03-04", "close": 2.420021435, "volume": 4194.0}, {"date": "2010-03-05", "close": 2.83726651, "volume": 11190.0}, {"date": "2010-03-08", "close": 2.586919465, "volume": 4161.0}, {"date": "2010-03-09", "close": 2.50347045, "volume": 39615.0}, {"date": "2010-03-10", "close": 2.50347045, "volume": 11447.0}, {"date": "2010-03-11", "close": 2.50347045, "volume": 17194.0}, {"date": "2010-03-12", "close": 2.50347045, "volume": 306.0}, {"date": "2010-03-15", "close": 2.253123405, "volume": 77922.0}, {"date": "2010-03-16", "close": 2.33657242, "volume": 8658.0}, {"date": "2010-03-17", "close": 2.33657242, "volume": 14331.0}, {"date": "2010-03-18", "close": 2.33657242, "volume": 21591.0}, {"date": "2010-03-19", "close": 2.33657242, "volume": 24288.0}, {"date": "2010-03-22", "close": 2.16967439, "volume": 29404.0}, {"date": "2010-03-23", "close": 2.16967439, "volume": 16285.0}, {"date": "2010-03-24", "close": 2.086225375, "volume": 145.0}, {"date": "2010-03-25", "close": 2.086225375, "volume": 21733.0}, {"date": "2010-03-26", "close": 2.16967439, "volume": 13807.0}, {"date": "2010-03-29", "close": 2.253123405, "volume": 17819.0}, {"date": "2010-03-30", "close": 2.33657242, "volume": 16136.0}, {"date": "2010-03-31", "close": 2.16967439, "volume": 30258.0}, {"date": "2010-04-01", "close": 2.33657242, "volume": 4017.0}, {"date": "2010-04-06", "close": 2.253123405, "volume": 15875.0}, {"date": "2010-04-07", "close": 2.16967439, "volume": 13091.0}, {"date": "2010-04-08", "close": 2.086225375, "volume": 17651.0}, {"date": "2010-04-09", "close": 1.919327345, "volume": 71122.0}, {"date": "2010-04-12", "close": 2.00277636, "volume": 31379.0}, {"date": "2010-04-13", "close": 2.00277636, "volume": 23258.0}, {"date": "2010-04-14", "close": 2.00277636, "volume": 46001.0}, {"date": "2010-04-15", "close": 2.086225375, "volume": 42026.0}, {"date": "2010-04-16", "close": 1.919327345, "volume": 60064.0}, {"date": "2010-04-19", "close": 2.086225375, "volume": 12624.0}, {"date": "2010-04-20", "close": 2.086225375, "volume": 20283.0}, {"date": "2010-04-21", "close": 2.00277636, "volume": 4763.0}, {"date": "2010-04-22", "close": 1.919327345, "volume": 12598.0}, {"date": "2010-04-23", "close": 1.919327345, "volume": 4534.0}, {"date": "2010-04-27", "close": 1.919327345, "volume": 7669.0}, {"date": "2010-04-28", "close": 2.16967439, "volume": 14509.0}, {"date": "2010-04-29", "close": 2.253123405, "volume": 16604.0}, {"date": "2010-04-30", "close": 2.16967439, "volume": 6171.0}, {"date": "2010-05-03", "close": 2.253123405, "volume": 19282.0}, {"date": "2010-05-04", "close": 2.253123405, "volume": 34492.0}, {"date": "2010-05-05", "close": 2.086225375, "volume": 35038.0}, {"date": "2010-05-06", "close": 2.00277636, "volume": 5873.0}, {"date": "2010-05-07", "close": 2.00277636, "volume": 17539.0}, {"date": "2010-05-10", "close": 2.086225375, "volume": 5599.0}, {"date": "2010-05-11", "close": 2.00277636, "volume": 4973.0}, {"date": "2010-05-12", "close": 2.00277636, "volume": 17908.0}, {"date": "2010-05-13", "close": 1.83587833, "volume": 6605.0}, {"date": "2010-05-14", "close": 1.83587833, "volume": 2097.0}, {"date": "2010-05-17", "close": 1.752429315, "volume": 13188.0}, {"date": "2010-05-18", "close": 1.6689803, "volume": 51762.0}, {"date": "2010-05-19", "close": 1.50208227, "volume": 20000.0}, {"date": "2010-05-20", "close": 1.50208227, "volume": 6249.0}, {"date": "2010-05-21", "close": 1.518772073, "volume": 8189.0}, {"date": "2010-05-24", "close": 1.6689803, "volume": 9670.0}, {"date": "2010-05-25", "close": 1.6689803, "volume": 1071.0}, {"date": "2010-05-26", "close": 1.6689803, "volume": 5100.0}, {"date": "2010-05-27", "close": 1.6689803, "volume": 2389.0}, {"date": "2010-05-28", "close": 1.6689803, "volume": 4793.0}, {"date": "2010-05-31", "close": 1.552151679, "volume": 15037.0}, {"date": "2010-06-01", "close": 1.652290497, "volume": 9077.0}, {"date": "2010-06-02", "close": 1.652290497, "volume": 6768.0}, {"date": "2010-06-03", "close": 1.6689803, "volume": 6304.0}, {"date": "2010-06-04", "close": 1.6689803, "volume": 3762.0}, {"date": "2010-06-07", "close": 1.585531285, "volume": 4993.0}, {"date": "2010-06-08", "close": 1.585531285, "volume": 1198.0}, {"date": "2010-06-09", "close": 1.568841482, "volume": 929.0}, {"date": "2010-06-10", "close": 1.6689803, "volume": 42471.0}, {"date": "2010-06-11", "close": 2.16967439, "volume": 73704.0}, {"date": "2010-06-15", "close": 2.00277636, "volume": 23149.0}, {"date": "2010-06-16", "close": 2.00277636, "volume": 1495.0}, {"date": "2010-06-17", "close": 2.086225375, "volume": 7250.0}, {"date": "2010-06-18", "close": 2.086225375, "volume": 26963.0}, {"date": "2010-06-21", "close": 2.253123405, "volume": 6042.0}, {"date": "2010-06-22", "close": 2.086225375, "volume": 3717.0}, {"date": "2010-06-23", "close": 2.00277636, "volume": 2517.0}, {"date": "2010-06-24", "close": 1.919327345, "volume": 8070.0}, {"date": "2010-06-25", "close": 2.00277636, "volume": 9371.0}, {"date": "2010-06-28", "close": 2.00277636, "volume": 36994.0}, {"date": "2010-06-29", "close": 2.086225375, "volume": 17000.0}, {"date": "2010-06-30", "close": 1.919327345, "volume": 36031.0}, {"date": "2010-07-01", "close": 2.253123405, "volume": 14856.0}, {"date": "2010-07-02", "close": 2.00277636, "volume": 11834.0}, {"date": "2010-07-05", "close": 1.919327345, "volume": 2696.0}, {"date": "2010-07-06", "close": 2.00277636, "volume": 16971.0}, {"date": "2010-07-07", "close": 2.00277636, "volume": 5273.0}, {"date": "2010-07-08", "close": 2.16967439, "volume": 6072.0}, {"date": "2010-07-09", "close": 1.919327345, "volume": 174.0}, {"date": "2010-07-12", "close": 1.919327345, "volume": 899.0}, {"date": "2010-07-13", "close": 1.919327345, "volume": 4892.0}, {"date": "2010-07-14", "close": 1.919327345, "volume": 7143.0}, {"date": "2010-07-15", "close": 2.00277636, "volume": 2397.0}, {"date": "2010-07-16", "close": 1.919327345, "volume": 1798.0}, {"date": "2010-07-19", "close": 2.00277636, "volume": 3043.0}, {"date": "2010-07-20", "close": 1.83587833, "volume": 8988.0}, {"date": "2010-07-21", "close": 1.83587833, "volume": 972.0}, {"date": "2010-07-22", "close": 1.83587833, "volume": 2742.0}, {"date": "2010-07-26", "close": 1.83587833, "volume": 9657.0}, {"date": "2010-07-27", "close": 1.752429315, "volume": 4074.0}, {"date": "2010-07-28", "close": 1.83587833, "volume": 14093.0}, {"date": "2010-07-29", "close": 1.83587833, "volume": 8988.0}, {"date": "2010-07-30", "close": 1.83587833, "volume": 300.0}, {"date": "2010-08-02", "close": 1.752429315, "volume": 719.0}, {"date": "2010-08-03", "close": 1.752429315, "volume": 6878.0}, {"date": "2010-08-04", "close": 1.83587833, "volume": 362.0}, {"date": "2010-08-06", "close": 1.585531285, "volume": 27958.0}, {"date": "2010-08-09", "close": 1.652290497, "volume": 8543.0}, {"date": "2010-08-10", "close": 1.6689803, "volume": 25465.0}, {"date": "2010-08-12", "close": 1.6689803, "volume": 7059.0}, {"date": "2010-08-13", "close": 1.6689803, "volume": 809.0}, {"date": "2010-08-16", "close": 1.6689803, "volume": 3559.0}, {"date": "2010-08-17", "close": 1.635600694, "volume": 300.0}, {"date": "2010-08-18", "close": 1.635600694, "volume": 419.0}, {"date": "2010-08-19", "close": 1.6689803, "volume": 7819.0}, {"date": "2010-08-20", "close": 1.6689803, "volume": 11234.0}, {"date": "2010-08-23", "close": 1.635600694, "volume": 3778.0}, {"date": "2010-08-24", "close": 1.618910891, "volume": 5917.0}, {"date": "2010-08-25", "close": 1.535461876, "volume": 16447.0}, {"date": "2010-08-26", "close": 1.585531285, "volume": 8415.0}, {"date": "2010-08-27", "close": 1.83587833, "volume": 18521.0}, {"date": "2010-08-30", "close": 1.83587833, "volume": 35253.0}, {"date": "2010-08-31", "close": 1.83587833, "volume": 62843.0}, {"date": "2010-09-01", "close": 1.752429315, "volume": 23667.0}, {"date": "2010-09-02", "close": 1.635600694, "volume": 14803.0}, {"date": "2010-09-03", "close": 2.086225375, "volume": 103915.0}, {"date": "2010-09-06", "close": 1.919327345, "volume": 7849.0}, {"date": "2010-09-07", "close": 1.919327345, "volume": 2037.0}, {"date": "2010-09-08", "close": 2.253123405, "volume": 35479.0}, {"date": "2010-09-09", "close": 2.253123405, "volume": 61413.0}, {"date": "2010-09-10", "close": 2.50347045, "volume": 114240.0}, {"date": "2010-09-13", "close": 2.50347045, "volume": 57079.0}, {"date": "2010-09-14", "close": 2.586919465, "volume": 11979.0}, {"date": "2010-09-15", "close": 2.586919465, "volume": 31793.0}, {"date": "2010-09-16", "close": 2.50347045, "volume": 2309.0}, {"date": "2010-09-17", "close": 2.50347045, "volume": 11534.0}, {"date": "2010-09-20", "close": 2.253123405, "volume": 9402.0}, {"date": "2010-09-21", "close": 2.33657242, "volume": 9223.0}, {"date": "2010-09-22", "close": 2.586919465, "volume": 22165.0}, {"date": "2010-09-23", "close": 2.420021435, "volume": 3608.0}, {"date": "2010-09-24", "close": 2.420021435, "volume": 12447.0}, {"date": "2010-09-27", "close": 2.67036848, "volume": 39570.0}, {"date": "2010-09-28", "close": 2.920715525, "volume": 93246.0}, {"date": "2010-09-29", "close": 3.254511585, "volume": 36779.0}, {"date": "2010-09-30", "close": 3.3379606, "volume": 34939.0}, {"date": "2010-10-01", "close": 3.087613555, "volume": 29732.0}, {"date": "2010-10-04", "close": 3.00416454, "volume": 7175.0}, {"date": "2010-10-05", "close": 2.920715525, "volume": 8151.0}, {"date": "2010-10-06", "close": 3.00416454, "volume": 24374.0}, {"date": "2010-10-07", "close": 3.00416454, "volume": 8100.0}, {"date": "2010-10-08", "close": 3.00416454, "volume": 15043.0}, {"date": "2010-10-11", "close": 2.753817495, "volume": 56613.0}, {"date": "2010-10-12", "close": 2.50347045, "volume": 23360.0}, {"date": "2010-10-13", "close": 2.753817495, "volume": 16534.0}, {"date": "2010-10-14", "close": 2.586919465, "volume": 4573.0}, {"date": "2010-10-15", "close": 2.50347045, "volume": 4838.0}, {"date": "2010-10-18", "close": 2.586919465, "volume": 3385.0}, {"date": "2010-10-19", "close": 2.420021435, "volume": 25752.0}, {"date": "2010-10-20", "close": 2.33657242, "volume": 2996.0}, {"date": "2010-10-21", "close": 2.420021435, "volume": 6741.0}, {"date": "2010-10-22", "close": 2.50347045, "volume": 779.0}, {"date": "2010-10-25", "close": 2.33657242, "volume": 7546.0}, {"date": "2010-10-26", "close": 2.67036848, "volume": 20047.0}, {"date": "2010-10-27", "close": 2.586919465, "volume": 5315.0}, {"date": "2010-10-28", "close": 2.50347045, "volume": 3408.0}, {"date": "2010-10-29", "close": 2.50347045, "volume": 13859.0}, {"date": "2010-11-01", "close": 2.586919465, "volume": 7070.0}, {"date": "2010-11-02", "close": 2.67036848, "volume": 17022.0}, {"date": "2010-11-03", "close": 2.753817495, "volume": 20664.0}, {"date": "2010-11-04", "close": 2.83726651, "volume": 3895.0}, {"date": "2010-11-05", "close": 2.753817495, "volume": 6207.0}, {"date": "2010-11-08", "close": 2.67036848, "volume": 11306.0}, {"date": "2010-11-09", "close": 2.67036848, "volume": 4632.0}, {"date": "2010-11-10", "close": 2.67036848, "volume": 827.0}, {"date": "2010-11-11", "close": 2.753817495, "volume": 7507.0}, {"date": "2010-11-12", "close": 2.67036848, "volume": 1951.0}, {"date": "2010-11-15", "close": 2.67036848, "volume": 615.0}, {"date": "2010-11-17", "close": 2.67036848, "volume": 1720.0}, {"date": "2010-11-18", "close": 2.586919465, "volume": 3895.0}, {"date": "2010-11-19", "close": 2.586919465, "volume": 6482.0}, {"date": "2010-11-22", "close": 2.50347045, "volume": 4540.0}, {"date": "2010-11-23", "close": 2.33657242, "volume": 19897.0}, {"date": "2010-11-24", "close": 2.253123405, "volume": 14179.0}, {"date": "2010-11-25", "close": 2.50347045, "volume": 2972.0}, {"date": "2010-11-26", "close": 2.33657242, "volume": 1798.0}, {"date": "2010-11-29", "close": 2.253123405, "volume": 9656.0}, {"date": "2010-11-30", "close": 2.50347045, "volume": 3332.0}, {"date": "2010-12-01", "close": 2.33657242, "volume": 785.0}, {"date": "2010-12-02", "close": 2.33657242, "volume": 3574.0}, {"date": "2010-12-03", "close": 2.420021435, "volume": 1917.0}, {"date": "2010-12-07", "close": 2.420021435, "volume": 11496.0}, {"date": "2010-12-08", "close": 2.33657242, "volume": 14003.0}, {"date": "2010-12-09", "close": 2.253123405, "volume": 8688.0}, {"date": "2010-12-13", "close": 2.16967439, "volume": 3150.0}, {"date": "2010-12-14", "close": 2.16967439, "volume": 252.0}, {"date": "2010-12-15", "close": 2.16967439, "volume": 1827.0}, {"date": "2010-12-16", "close": 2.253123405, "volume": 479.0}, {"date": "2010-12-17", "close": 2.253123405, "volume": 8569.0}, {"date": "2010-12-20", "close": 2.33657242, "volume": 14512.0}, {"date": "2010-12-21", "close": 2.253123405, "volume": 7694.0}, {"date": "2010-12-22", "close": 2.420021435, "volume": 18819.0}, {"date": "2010-12-24", "close": 2.420021435, "volume": 5147.0}, {"date": "2010-12-29", "close": 2.33657242, "volume": 19623.0}, {"date": "2010-12-30", "close": 2.33657242, "volume": 3328.0}, {"date": "2010-12-31", "close": 2.33657242, "volume": 300.0}, {"date": "2011-01-04", "close": 2.33657242, "volume": 10785.0}, {"date": "2011-01-05", "close": 2.420021435, "volume": 15339.0}, {"date": "2011-01-06", "close": 2.253123405, "volume": 9107.0}, {"date": "2011-01-07", "close": 2.253123405, "volume": 9035.0}, {"date": "2011-01-10", "close": 2.33657242, "volume": 3865.0}, {"date": "2011-01-11", "close": 2.420021435, "volume": 26217.0}, {"date": "2011-01-12", "close": 2.586919465, "volume": 29778.0}, {"date": "2011-01-13", "close": 2.67036848, "volume": 41177.0}, {"date": "2011-01-14", "close": 2.67036848, "volume": 5663.0}, {"date": "2011-01-17", "close": 2.50347045, "volume": 3355.0}, {"date": "2011-01-18", "close": 2.50347045, "volume": 4014.0}, {"date": "2011-01-19", "close": 2.33657242, "volume": 38954.0}, {"date": "2011-01-20", "close": 2.33657242, "volume": 5050.0}, {"date": "2011-01-21", "close": 2.33657242, "volume": 24047.0}, {"date": "2011-01-24", "close": 2.253123405, "volume": 10785.0}, {"date": "2011-01-27", "close": 2.33657242, "volume": 14509.0}, {"date": "2011-01-28", "close": 2.50347045, "volume": 4629.0}, {"date": "2011-01-31", "close": 2.253123405, "volume": 4434.0}, {"date": "2011-02-01", "close": 2.420021435, "volume": 4733.0}, {"date": "2011-02-02", "close": 2.586919465, "volume": 16678.0}, {"date": "2011-02-03", "close": 2.50347045, "volume": 1348.0}, {"date": "2011-02-04", "close": 2.420021435, "volume": 30752.0}, {"date": "2011-02-07", "close": 2.420021435, "volume": 101403.0}, {"date": "2011-02-08", "close": 2.50347045, "volume": 2458.0}, {"date": "2011-02-09", "close": 2.420021435, "volume": 11127.0}, {"date": "2011-02-10", "close": 2.420021435, "volume": 13494.0}, {"date": "2011-02-14", "close": 2.50347045, "volume": 7789.0}, {"date": "2011-02-15", "close": 2.33657242, "volume": 26181.0}, {"date": "2011-02-16", "close": 2.420021435, "volume": 689.0}, {"date": "2011-02-17", "close": 2.420021435, "volume": 150.0}, {"date": "2011-02-18", "close": 2.420021435, "volume": 2822.0}, {"date": "2011-02-21", "close": 2.420021435, "volume": 2097.0}, {"date": "2011-02-22", "close": 2.420021435, "volume": 6055.0}, {"date": "2011-02-23", "close": 2.420021435, "volume": 3741.0}, {"date": "2011-02-24", "close": 2.420021435, "volume": 14633.0}, {"date": "2011-02-25", "close": 2.586919465, "volume": 8174.0}, {"date": "2011-02-28", "close": 2.586919465, "volume": 18934.0}, {"date": "2011-03-01", "close": 2.50347045, "volume": 14976.0}, {"date": "2011-03-02", "close": 2.420021435, "volume": 2576.0}, {"date": "2011-03-03", "close": 2.420021435, "volume": 15148.0}, {"date": "2011-03-04", "close": 2.67036848, "volume": 48245.0}, {"date": "2011-03-07", "close": 2.753817495, "volume": 2816.0}, {"date": "2011-03-08", "close": 2.753817495, "volume": 2606.0}, {"date": "2011-03-09", "close": 2.67036848, "volume": 29395.0}, {"date": "2011-03-10", "close": 2.420021435, "volume": 3592.0}, {"date": "2011-03-11", "close": 2.50347045, "volume": 1389.0}, {"date": "2011-03-14", "close": 2.50347045, "volume": 5086.0}, {"date": "2011-03-15", "close": 2.50347045, "volume": 37740.0}, {"date": "2011-03-16", "close": 2.586919465, "volume": 3253.0}, {"date": "2011-03-17", "close": 2.586919465, "volume": 6135.0}, {"date": "2011-03-18", "close": 2.586919465, "volume": 5992.0}, {"date": "2011-03-21", "close": 2.753817495, "volume": 19101.0}, {"date": "2011-03-22", "close": 2.67036848, "volume": 7238.0}, {"date": "2011-03-23", "close": 2.586919465, "volume": 167.0}, {"date": "2011-03-24", "close": 2.753817495, "volume": 21270.0}, {"date": "2011-03-25", "close": 2.67036848, "volume": 26715.0}, {"date": "2011-03-28", "close": 2.67036848, "volume": 4392.0}, {"date": "2011-03-29", "close": 2.753817495, "volume": 8644.0}, {"date": "2011-03-30", "close": 2.67036848, "volume": 3056.0}, {"date": "2011-03-31", "close": 2.753817495, "volume": 11384.0}, {"date": "2011-04-01", "close": 2.67036848, "volume": 1818.0}, {"date": "2011-04-04", "close": 2.586919465, "volume": 12778.0}, {"date": "2011-04-05", "close": 2.753817495, "volume": 6522.0}, {"date": "2011-04-06", "close": 2.920715525, "volume": 19678.0}, {"date": "2011-04-07", "close": 3.087613555, "volume": 26633.0}, {"date": "2011-04-08", "close": 3.087613555, "volume": 39401.0}, {"date": "2011-04-11", "close": 3.00416454, "volume": 7885.0}, {"date": "2011-04-12", "close": 3.00416454, "volume": 2996.0}, {"date": "2011-04-13", "close": 2.83726651, "volume": 9075.0}, {"date": "2011-04-14", "close": 3.17106257, "volume": 10423.0}, {"date": "2011-04-15", "close": 3.087613555, "volume": 5033.0}, {"date": "2011-04-18", "close": 3.00416454, "volume": 31756.0}, {"date": "2011-04-19", "close": 2.920715525, "volume": 49282.0}, {"date": "2011-04-20", "close": 3.00416454, "volume": 2756.0}, {"date": "2011-04-21", "close": 2.83726651, "volume": 3695.0}, {"date": "2011-04-27", "close": 2.83726651, "volume": 6226.0}, {"date": "2011-04-28", "close": 2.83726651, "volume": 7568.0}, {"date": "2011-04-29", "close": 2.83726651, "volume": 1805.0}, {"date": "2011-05-02", "close": 2.67036848, "volume": 4322.0}, {"date": "2011-05-03", "close": 2.586919465, "volume": 4074.0}, {"date": "2011-05-04", "close": 2.67036848, "volume": 16521.0}, {"date": "2011-05-05", "close": 2.50347045, "volume": 11336.0}, {"date": "2011-05-06", "close": 2.50347045, "volume": 17677.0}, {"date": "2011-05-09", "close": 2.50347045, "volume": 7490.0}, {"date": "2011-05-10", "close": 2.586919465, "volume": 5992.0}, {"date": "2011-05-11", "close": 2.50347045, "volume": 240.0}, {"date": "2011-05-12", "close": 2.50347045, "volume": 12860.0}, {"date": "2011-05-13", "close": 2.50347045, "volume": 5992.0}, {"date": "2011-05-16", "close": 2.50347045, "volume": 3727.0}, {"date": "2011-05-17", "close": 2.50347045, "volume": 1798.0}, {"date": "2011-05-18", "close": 2.50347045, "volume": 15578.0}, {"date": "2011-05-19", "close": 2.50347045, "volume": 4194.0}, {"date": "2011-05-20", "close": 2.50347045, "volume": 4494.0}, {"date": "2011-05-23", "close": 2.50347045, "volume": 18052.0}, {"date": "2011-05-24", "close": 2.420021435, "volume": 1198.0}, {"date": "2011-05-25", "close": 2.420021435, "volume": 3303.0}, {"date": "2011-05-26", "close": 2.33657242, "volume": 4486.0}, {"date": "2011-05-27", "close": 2.33657242, "volume": 5055.0}, {"date": "2011-05-30", "close": 2.33657242, "volume": 899.0}, {"date": "2011-05-31", "close": 2.16967439, "volume": 10186.0}, {"date": "2011-06-01", "close": 2.33657242, "volume": 1294.0}, {"date": "2011-06-02", "close": 2.16967439, "volume": 18518.0}, {"date": "2011-06-03", "close": 2.253123405, "volume": 5868.0}, {"date": "2011-06-06", "close": 2.16967439, "volume": 5139.0}, {"date": "2011-06-07", "close": 2.33657242, "volume": 599.0}, {"date": "2011-06-08", "close": 2.16967439, "volume": 2397.0}, {"date": "2011-06-09", "close": 2.16967439, "volume": 6783.0}, {"date": "2011-06-10", "close": 2.16967439, "volume": 2756.0}, {"date": "2011-06-15", "close": 2.16967439, "volume": 6022.0}, {"date": "2011-06-16", "close": 2.086225375, "volume": 5063.0}, {"date": "2011-06-17", "close": 2.00277636, "volume": 11025.0}, {"date": "2011-06-20", "close": 2.253123405, "volume": 2744.0}, {"date": "2011-06-21", "close": 2.00277636, "volume": 13895.0}, {"date": "2011-06-22", "close": 2.253123405, "volume": 11410.0}, {"date": "2011-06-23", "close": 2.253123405, "volume": 4312.0}, {"date": "2011-06-24", "close": 2.086225375, "volume": 899.0}, {"date": "2011-06-27", "close": 2.00277636, "volume": 3715.0}, {"date": "2011-06-28", "close": 1.752429315, "volume": 16327.0}, {"date": "2011-06-29", "close": 1.919327345, "volume": 11672.0}, {"date": "2011-06-30", "close": 1.919327345, "volume": 4002.0}, {"date": "2011-07-01", "close": 1.919327345, "volume": 2103.0}, {"date": "2011-07-04", "close": 1.919327345, "volume": 210.0}, {"date": "2011-07-05", "close": 1.83587833, "volume": 5057.0}, {"date": "2011-07-06", "close": 2.00277636, "volume": 5518.0}, {"date": "2011-07-07", "close": 1.919327345, "volume": 599.0}, {"date": "2011-07-08", "close": 1.919327345, "volume": 327.0}, {"date": "2011-07-11", "close": 2.253123405, "volume": 17685.0}, {"date": "2011-07-12", "close": 2.16967439, "volume": 10426.0}, {"date": "2011-07-14", "close": 2.086225375, "volume": 2097.0}, {"date": "2011-07-15", "close": 2.086225375, "volume": 3595.0}, {"date": "2011-07-18", "close": 2.253123405, "volume": 5992.0}, {"date": "2011-07-19", "close": 2.253123405, "volume": 9011.0}, {"date": "2011-07-20", "close": 2.33657242, "volume": 3707.0}, {"date": "2011-07-21", "close": 2.086225375, "volume": 3265.0}, {"date": "2011-07-22", "close": 2.253123405, "volume": 4044.0}, {"date": "2011-07-25", "close": 2.086225375, "volume": 899.0}, {"date": "2011-07-26", "close": 2.16967439, "volume": 3056.0}, {"date": "2011-07-27", "close": 2.086225375, "volume": 6218.0}, {"date": "2011-07-28", "close": 2.00277636, "volume": 1703.0}, {"date": "2011-07-29", "close": 2.00277636, "volume": 3506.0}, {"date": "2011-08-01", "close": 2.00277636, "volume": 388.0}, {"date": "2011-08-02", "close": 2.00277636, "volume": 4525.0}, {"date": "2011-08-03", "close": 1.83587833, "volume": 6624.0}, {"date": "2011-08-04", "close": 1.752429315, "volume": 3698.0}, {"date": "2011-08-05", "close": 1.6689803, "volume": 11609.0}, {"date": "2011-08-08", "close": 1.6689803, "volume": 1183.0}, {"date": "2011-08-09", "close": 1.585531285, "volume": 29545.0}, {"date": "2011-08-10", "close": 2.16967439, "volume": 8603.0}, {"date": "2011-08-11", "close": 2.086225375, "volume": 4644.0}, {"date": "2011-08-12", "close": 2.00277636, "volume": 5992.0}, {"date": "2011-08-15", "close": 2.086225375, "volume": 14404.0}, {"date": "2011-08-16", "close": 2.16967439, "volume": 14184.0}, {"date": "2011-08-17", "close": 2.33657242, "volume": 41647.0}, {"date": "2011-08-18", "close": 2.33657242, "volume": 22551.0}, {"date": "2011-08-19", "close": 2.16967439, "volume": 11795.0}, {"date": "2011-08-22", "close": 1.919327345, "volume": 7757.0}, {"date": "2011-08-23", "close": 2.00277636, "volume": 9976.0}, {"date": "2011-08-24", "close": 1.83587833, "volume": 7736.0}, {"date": "2011-08-25", "close": 1.83587833, "volume": 1977.0}, {"date": "2011-08-26", "close": 2.16967439, "volume": 5958.0}, {"date": "2011-08-29", "close": 2.00277636, "volume": 2656.0}, {"date": "2011-08-31", "close": 2.086225375, "volume": 10020.0}, {"date": "2011-09-01", "close": 2.16967439, "volume": 10384.0}, {"date": "2011-09-02", "close": 2.33657242, "volume": 24985.0}, {"date": "2011-09-05", "close": 2.253123405, "volume": 1079.0}, {"date": "2011-09-06", "close": 2.16967439, "volume": 4134.0}, {"date": "2011-09-07", "close": 2.33657242, "volume": 10704.0}, {"date": "2011-09-08", "close": 2.253123405, "volume": 2397.0}, {"date": "2011-09-09", "close": 2.253123405, "volume": 10084.0}, {"date": "2011-09-12", "close": 2.16967439, "volume": 20561.0}, {"date": "2011-09-13", "close": 2.33657242, "volume": 13775.0}, {"date": "2011-09-14", "close": 2.086225375, "volume": 11612.0}, {"date": "2011-09-15", "close": 2.00277636, "volume": 9409.0}, {"date": "2011-09-16", "close": 2.33657242, "volume": 5782.0}, {"date": "2011-09-19", "close": 2.086225375, "volume": 8832.0}, {"date": "2011-09-20", "close": 2.00277636, "volume": 15584.0}, {"date": "2011-09-21", "close": 1.919327345, "volume": 1886.0}, {"date": "2011-09-22", "close": 1.919327345, "volume": 3297.0}, {"date": "2011-09-23", "close": 1.83587833, "volume": 9287.0}, {"date": "2011-09-26", "close": 1.752429315, "volume": 3820.0}, {"date": "2011-09-27", "close": 1.83587833, "volume": 7749.0}, {"date": "2011-09-28", "close": 1.83587833, "volume": 16555.0}, {"date": "2011-09-30", "close": 1.919327345, "volume": 2996.0}, {"date": "2011-10-03", "close": 2.00277636, "volume": 1798.0}, {"date": "2011-10-04", "close": 1.83587833, "volume": 8388.0}, {"date": "2011-10-05", "close": 1.83587833, "volume": 4793.0}, {"date": "2011-10-06", "close": 2.00277636, "volume": 599.0}, {"date": "2011-10-07", "close": 2.00277636, "volume": 10390.0}, {"date": "2011-10-10", "close": 1.752429315, "volume": 10797.0}, {"date": "2011-10-11", "close": 1.83587833, "volume": 3715.0}, {"date": "2011-10-12", "close": 1.83587833, "volume": 7789.0}, {"date": "2011-10-13", "close": 1.83587833, "volume": 4074.0}, {"date": "2011-10-14", "close": 1.752429315, "volume": 120.0}, {"date": "2011-10-17", "close": 2.00277636, "volume": 13115.0}, {"date": "2011-10-19", "close": 1.919327345, "volume": 3751.0}, {"date": "2011-10-20", "close": 2.086225375, "volume": 7142.0}, {"date": "2011-10-21", "close": 2.16967439, "volume": 180.0}, {"date": "2011-10-24", "close": 2.16967439, "volume": 6158.0}, {"date": "2011-10-25", "close": 2.16967439, "volume": 4194.0}, {"date": "2011-10-26", "close": 2.16967439, "volume": 4584.0}, {"date": "2011-10-27", "close": 2.00277636, "volume": 9587.0}, {"date": "2011-10-28", "close": 2.00277636, "volume": 20809.0}, {"date": "2011-10-31", "close": 2.16967439, "volume": 5362.0}, {"date": "2011-11-01", "close": 2.086225375, "volume": 11408.0}, {"date": "2011-11-02", "close": 2.16967439, "volume": 581.0}, {"date": "2011-11-03", "close": 2.086225375, "volume": 5699.0}, {"date": "2011-11-04", "close": 2.086225375, "volume": 1378.0}, {"date": "2011-11-08", "close": 2.16967439, "volume": 5010.0}, {"date": "2011-11-09", "close": 2.253123405, "volume": 971.0}, {"date": "2011-11-10", "close": 2.16967439, "volume": 6291.0}, {"date": "2011-11-11", "close": 2.16967439, "volume": 4793.0}, {"date": "2011-11-14", "close": 2.253123405, "volume": 2146.0}, {"date": "2011-11-15", "close": 2.086225375, "volume": 8149.0}, {"date": "2011-11-17", "close": 2.086225375, "volume": 162.0}, {"date": "2011-11-22", "close": 2.086225375, "volume": 3252.0}, {"date": "2011-11-23", "close": 1.919327345, "volume": 10460.0}, {"date": "2011-11-24", "close": 1.919327345, "volume": 5593.0}, {"date": "2011-11-25", "close": 1.919327345, "volume": 300.0}, {"date": "2011-11-28", "close": 2.16967439, "volume": 3595.0}, {"date": "2011-11-30", "close": 1.83587833, "volume": 9886.0}, {"date": "2011-12-01", "close": 1.919327345, "volume": 1198.0}, {"date": "2011-12-02", "close": 1.83587833, "volume": 9186.0}, {"date": "2011-12-05", "close": 1.83587833, "volume": 270.0}, {"date": "2011-12-06", "close": 1.83587833, "volume": 4374.0}, {"date": "2011-12-07", "close": 1.752429315, "volume": 3116.0}, {"date": "2011-12-08", "close": 1.6689803, "volume": 30647.0}, {"date": "2011-12-09", "close": 1.6689803, "volume": 389.0}, {"date": "2011-12-13", "close": 1.585531285, "volume": 15279.0}, {"date": "2011-12-14", "close": 1.6689803, "volume": 11384.0}, {"date": "2011-12-15", "close": 1.585531285, "volume": 797.0}, {"date": "2011-12-16", "close": 1.585531285, "volume": 15236.0}, {"date": "2011-12-19", "close": 1.50208227, "volume": 1498.0}, {"date": "2011-12-20", "close": 1.50208227, "volume": 8316.0}, {"date": "2011-12-21", "close": 1.485392467, "volume": 5992.0}, {"date": "2011-12-22", "close": 1.485392467, "volume": 6364.0}, {"date": "2011-12-29", "close": 1.518772073, "volume": 599.0}, {"date": "2012-01-03", "close": 1.485392467, "volume": 7250.0}, {"date": "2012-01-05", "close": 1.50208227, "volume": 2097.0}, {"date": "2012-01-06", "close": 1.50208227, "volume": 60.0}, {"date": "2012-01-09", "close": 1.485392467, "volume": 1047.0}, {"date": "2012-01-10", "close": 1.50208227, "volume": 2996.0}, {"date": "2012-01-16", "close": 1.485392467, "volume": 13445.0}, {"date": "2012-01-18", "close": 1.418633255, "volume": 337.0}, {"date": "2012-01-19", "close": 1.418633255, "volume": 4793.0}, {"date": "2012-01-20", "close": 1.435323058, "volume": 1498.0}, {"date": "2012-01-27", "close": 1.418633255, "volume": 6411.0}, {"date": "2012-01-30", "close": 1.418633255, "volume": 4795.0}, {"date": "2012-01-31", "close": 1.351874043, "volume": 9120.0}, {"date": "2012-02-01", "close": 1.351874043, "volume": 2409.0}, {"date": "2012-02-02", "close": 1.351874043, "volume": 1379.0}, {"date": "2012-02-03", "close": 1.351874043, "volume": 1469.0}, {"date": "2012-02-06", "close": 1.33518424, "volume": 5416.0}, {"date": "2012-02-07", "close": 1.318494437, "volume": 7747.0}, {"date": "2012-02-08", "close": 1.184976013, "volume": 34988.0}, {"date": "2012-02-09", "close": 1.318494437, "volume": 13877.0}, {"date": "2012-02-10", "close": 1.285114831, "volume": 5418.0}, {"date": "2012-02-13", "close": 1.33518424, "volume": 6471.0}, {"date": "2012-02-14", "close": 1.285114831, "volume": 2936.0}, {"date": "2012-02-16", "close": 1.285114831, "volume": 2696.0}, {"date": "2012-02-17", "close": 1.285114831, "volume": 760.0}, {"date": "2012-02-20", "close": 1.385253649, "volume": 2397.0}, {"date": "2012-02-22", "close": 1.251735225, "volume": 15728.0}, {"date": "2012-02-23", "close": 1.268425028, "volume": 7640.0}, {"date": "2012-02-24", "close": 1.251735225, "volume": 2397.0}, {"date": "2012-02-27", "close": 1.251735225, "volume": 8988.0}, {"date": "2012-02-28", "close": 1.218355619, "volume": 2397.0}, {"date": "2012-02-29", "close": 1.201665816, "volume": 7250.0}, {"date": "2012-03-01", "close": 1.33518424, "volume": 4299.0}, {"date": "2012-03-06", "close": 1.184976013, "volume": 3865.0}, {"date": "2012-03-07", "close": 1.201665816, "volume": 10457.0}, {"date": "2012-03-08", "close": 1.268425028, "volume": 1947.0}, {"date": "2012-03-09", "close": 1.235045422, "volume": 1965.0}, {"date": "2012-03-12", "close": 1.184976013, "volume": 10517.0}, {"date": "2012-03-13", "close": 1.251735225, "volume": 154.0}, {"date": "2012-03-14", "close": 1.184976013, "volume": 3191.0}, {"date": "2012-03-19", "close": 1.285114831, "volume": 1517.0}, {"date": "2012-03-20", "close": 1.184976013, "volume": 3067.0}, {"date": "2012-03-21", "close": 1.16828621, "volume": 11208.0}, {"date": "2012-03-22", "close": 1.201665816, "volume": 1965.0}, {"date": "2012-03-23", "close": 1.16828621, "volume": 2996.0}, {"date": "2012-03-26", "close": 1.134906604, "volume": 5855.0}, {"date": "2012-03-27", "close": 1.134906604, "volume": 1635.0}, {"date": "2012-03-28", "close": 1.084837195, "volume": 51212.0}, {"date": "2012-03-29", "close": 1.068147392, "volume": 4134.0}, {"date": "2012-03-30", "close": 1.068147392, "volume": 7777.0}, {"date": "2012-04-02", "close": 1.00138818, "volume": 17712.0}, {"date": "2012-04-03", "close": 1.00138818, "volume": 18578.0}, {"date": "2012-04-04", "close": 0.867869756, "volume": 8988.0}, {"date": "2012-04-10", "close": 0.867869756, "volume": 3984.0}, {"date": "2012-04-11", "close": 0.83449015, "volume": 27589.0}, {"date": "2012-04-12", "close": 0.801110544, "volume": 3655.0}, {"date": "2012-04-13", "close": 0.83449015, "volume": 11684.0}, {"date": "2012-04-16", "close": 0.83449015, "volume": 300.0}, {"date": "2012-04-17", "close": 0.851179953, "volume": 15900.0}, {"date": "2012-04-18", "close": 0.884559559, "volume": 4793.0}, {"date": "2012-04-19", "close": 0.884559559, "volume": 5406.0}, {"date": "2012-04-20", "close": 1.6689803, "volume": 197756.0}, {"date": "2012-04-23", "close": 2.420021435, "volume": 123255.0}, {"date": "2012-04-24", "close": 2.00277636, "volume": 25630.0}, {"date": "2012-04-26", "close": 1.83587833, "volume": 13409.0}, {"date": "2012-04-27", "close": 1.6689803, "volume": 11420.0}, {"date": "2012-04-30", "close": 1.6689803, "volume": 743.0}, {"date": "2012-05-01", "close": 1.6689803, "volume": 11804.0}, {"date": "2012-05-02", "close": 1.635600694, "volume": 3996.0}, {"date": "2012-05-03", "close": 1.919327345, "volume": 6443.0}, {"date": "2012-05-04", "close": 2.086225375, "volume": 2648.0}, {"date": "2012-05-07", "close": 1.6689803, "volume": 5712.0}, {"date": "2012-05-08", "close": 1.6689803, "volume": 1798.0}, {"date": "2012-05-09", "close": 1.83587833, "volume": 3895.0}, {"date": "2012-05-10", "close": 2.00277636, "volume": 3925.0}, {"date": "2012-05-11", "close": 2.16967439, "volume": 18741.0}, {"date": "2012-05-14", "close": 2.00277636, "volume": 10939.0}, {"date": "2012-05-15", "close": 2.00277636, "volume": 1947.0}, {"date": "2012-05-16", "close": 1.6689803, "volume": 10019.0}, {"date": "2012-05-17", "close": 1.919327345, "volume": 2457.0}, {"date": "2012-05-18", "close": 1.83587833, "volume": 3895.0}, {"date": "2012-05-23", "close": 1.6689803, "volume": 2573.0}, {"date": "2012-05-25", "close": 1.83587833, "volume": 3952.0}, {"date": "2012-05-28", "close": 2.00277636, "volume": 517.0}, {"date": "2012-05-29", "close": 1.6689803, "volume": 1498.0}, {"date": "2012-05-31", "close": 1.6689803, "volume": 1558.0}, {"date": "2012-06-01", "close": 1.6689803, "volume": 8748.0}, {"date": "2012-06-04", "close": 1.618910891, "volume": 7848.0}, {"date": "2012-06-05", "close": 1.6689803, "volume": 5752.0}, {"date": "2012-06-06", "close": 1.6689803, "volume": 9167.0}, {"date": "2012-06-07", "close": 1.6689803, "volume": 383.0}, {"date": "2012-06-08", "close": 1.752429315, "volume": 539.0}, {"date": "2012-06-12", "close": 1.6689803, "volume": 6866.0}, {"date": "2012-06-13", "close": 1.6689803, "volume": 3176.0}, {"date": "2012-06-14", "close": 1.618910891, "volume": 180.0}, {"date": "2012-06-15", "close": 1.635600694, "volume": 599.0}, {"date": "2012-06-19", "close": 1.652290497, "volume": 497.0}, {"date": "2012-06-20", "close": 1.618910891, "volume": 5233.0}, {"date": "2012-06-21", "close": 1.585531285, "volume": 1811.0}, {"date": "2012-06-22", "close": 1.585531285, "volume": 843.0}, {"date": "2012-06-25", "close": 1.418633255, "volume": 2717.0}, {"date": "2012-06-26", "close": 1.418633255, "volume": 4494.0}, {"date": "2012-06-27", "close": 1.485392467, "volume": 2166.0}, {"date": "2012-06-28", "close": 1.418633255, "volume": 6133.0}, {"date": "2012-06-29", "close": 1.435323058, "volume": 22359.0}, {"date": "2012-07-02", "close": 1.535461876, "volume": 5282.0}, {"date": "2012-07-03", "close": 1.535461876, "volume": 1451.0}, {"date": "2012-07-04", "close": 1.585531285, "volume": 899.0}, {"date": "2012-07-10", "close": 1.385253649, "volume": 2500.0}, {"date": "2012-07-11", "close": 1.518772073, "volume": 1817.0}, {"date": "2012-07-12", "close": 1.418633255, "volume": 2517.0}, {"date": "2012-07-13", "close": 1.368563846, "volume": 3554.0}, {"date": "2012-07-16", "close": 1.368563846, "volume": 2996.0}, {"date": "2012-07-17", "close": 1.368563846, "volume": 180.0}, {"date": "2012-07-18", "close": 1.368563846, "volume": 1198.0}, {"date": "2012-07-19", "close": 1.368563846, "volume": 1618.0}, {"date": "2012-07-23", "close": 1.385253649, "volume": 5992.0}, {"date": "2012-07-24", "close": 1.485392467, "volume": 4494.0}, {"date": "2012-07-25", "close": 1.602221088, "volume": 1403.0}, {"date": "2012-07-26", "close": 1.452012861, "volume": 22506.0}, {"date": "2012-07-27", "close": 1.518772073, "volume": 12771.0}, {"date": "2012-07-30", "close": 1.435323058, "volume": 4813.0}, {"date": "2012-07-31", "close": 1.435323058, "volume": 839.0}, {"date": "2012-08-01", "close": 1.485392467, "volume": 2097.0}, {"date": "2012-08-02", "close": 1.50208227, "volume": 1925.0}, {"date": "2012-08-06", "close": 1.452012861, "volume": 7490.0}, {"date": "2012-08-07", "close": 1.452012861, "volume": 3498.0}, {"date": "2012-08-08", "close": 1.401943452, "volume": 20072.0}, {"date": "2012-08-09", "close": 1.268425028, "volume": 2638.0}, {"date": "2012-08-10", "close": 1.285114831, "volume": 352.0}, {"date": "2012-08-13", "close": 1.385253649, "volume": 4015.0}, {"date": "2012-08-14", "close": 1.385253649, "volume": 3748.0}, {"date": "2012-08-16", "close": 1.385253649, "volume": 2513.0}, {"date": "2012-08-17", "close": 1.50208227, "volume": 7385.0}, {"date": "2012-08-20", "close": 1.452012861, "volume": 6291.0}, {"date": "2012-08-21", "close": 1.485392467, "volume": 6774.0}, {"date": "2012-08-22", "close": 1.552151679, "volume": 1118.0}, {"date": "2012-08-24", "close": 1.435323058, "volume": 3313.0}, {"date": "2012-08-27", "close": 1.435323058, "volume": 102.0}, {"date": "2012-08-28", "close": 1.535461876, "volume": 9437.0}, {"date": "2012-08-29", "close": 1.552151679, "volume": 1309.0}, {"date": "2012-08-30", "close": 1.401943452, "volume": 599.0}, {"date": "2012-08-31", "close": 1.50208227, "volume": 2508.0}, {"date": "2012-09-03", "close": 1.385253649, "volume": 3429.0}, {"date": "2012-09-04", "close": 1.418633255, "volume": 4464.0}, {"date": "2012-09-05", "close": 1.452012861, "volume": 1019.0}, {"date": "2012-09-06", "close": 1.568841482, "volume": 17480.0}, {"date": "2012-09-07", "close": 2.00277636, "volume": 62910.0}, {"date": "2012-09-10", "close": 2.00277636, "volume": 8583.0}, {"date": "2012-09-11", "close": 1.752429315, "volume": 30131.0}, {"date": "2012-09-12", "close": 1.752429315, "volume": 2801.0}, {"date": "2012-09-13", "close": 1.6689803, "volume": 120.0}, {"date": "2012-09-14", "close": 1.6689803, "volume": 10447.0}, {"date": "2012-09-17", "close": 1.6689803, "volume": 218.0}, {"date": "2012-09-18", "close": 1.6689803, "volume": 2131.0}, {"date": "2012-09-19", "close": 1.6689803, "volume": 168.0}, {"date": "2012-09-20", "close": 1.585531285, "volume": 569.0}, {"date": "2012-09-21", "close": 1.6689803, "volume": 2560.0}, {"date": "2012-09-24", "close": 1.6689803, "volume": 435.0}, {"date": "2012-09-25", "close": 1.6689803, "volume": 2247.0}, {"date": "2012-09-26", "close": 1.6689803, "volume": 3366.0}, {"date": "2012-09-27", "close": 1.6689803, "volume": 5958.0}, {"date": "2012-09-28", "close": 1.552151679, "volume": 5815.0}, {"date": "2012-10-01", "close": 1.602221088, "volume": 2550.0}, {"date": "2012-10-02", "close": 1.485392467, "volume": 12811.0}, {"date": "2012-10-03", "close": 1.6689803, "volume": 5827.0}, {"date": "2012-10-04", "close": 1.435323058, "volume": 10336.0}, {"date": "2012-10-05", "close": 1.6689803, "volume": 180.0}, {"date": "2012-10-08", "close": 1.6689803, "volume": 3297.0}, {"date": "2012-10-09", "close": 1.585531285, "volume": 9880.0}, {"date": "2012-10-10", "close": 1.602221088, "volume": 3025.0}, {"date": "2012-10-11", "close": 1.585531285, "volume": 633.0}, {"date": "2012-10-12", "close": 1.602221088, "volume": 1378.0}, {"date": "2012-10-15", "close": 1.6689803, "volume": 1216.0}, {"date": "2012-10-16", "close": 1.602221088, "volume": 300.0}, {"date": "2012-10-18", "close": 2.00277636, "volume": 16597.0}, {"date": "2012-10-19", "close": 1.752429315, "volume": 5526.0}, {"date": "2012-10-23", "close": 2.086225375, "volume": 16384.0}, {"date": "2012-10-24", "close": 1.83587833, "volume": 527.0}, {"date": "2012-10-25", "close": 2.50347045, "volume": 72348.0}, {"date": "2012-10-26", "close": 2.50347045, "volume": 40666.0}, {"date": "2012-10-29", "close": 2.50347045, "volume": 21918.0}, {"date": "2012-10-30", "close": 2.67036848, "volume": 31136.0}, {"date": "2012-10-31", "close": 2.83726651, "volume": 48878.0}, {"date": "2012-11-01", "close": 2.67036848, "volume": 7187.0}, {"date": "2012-11-02", "close": 2.67036848, "volume": 4851.0}, {"date": "2012-11-05", "close": 2.753817495, "volume": 4377.0}, {"date": "2012-11-06", "close": 2.920715525, "volume": 29023.0}, {"date": "2012-11-07", "close": 3.00416454, "volume": 41942.0}, {"date": "2012-11-08", "close": 3.00416454, "volume": 14153.0}, {"date": "2012-11-09", "close": 3.087613555, "volume": 28240.0}, {"date": "2012-11-12", "close": 4.00555272, "volume": 109234.0}, {"date": "2012-11-13", "close": 3.922103705, "volume": 78161.0}, {"date": "2012-11-14", "close": 4.089001735, "volume": 41267.0}, {"date": "2012-11-15", "close": 4.33934878, "volume": 154307.0}, {"date": "2012-11-16", "close": 4.17245075, "volume": 107637.0}, {"date": "2012-11-19", "close": 3.922103705, "volume": 47664.0}, {"date": "2012-11-20", "close": 3.83865469, "volume": 41344.0}, {"date": "2012-11-21", "close": 3.67175666, "volume": 20372.0}, {"date": "2012-11-22", "close": 4.67314484, "volume": 192696.0}, {"date": "2012-11-23", "close": 5.090389915, "volume": 323824.0}, {"date": "2012-11-26", "close": 4.756593855, "volume": 55015.0}, {"date": "2012-11-27", "close": 4.422797795, "volume": 26935.0}, {"date": "2012-11-28", "close": 3.755205675, "volume": 77968.0}, {"date": "2012-12-03", "close": 3.50485863, "volume": 81082.0}, {"date": "2012-12-04", "close": 3.254511585, "volume": 58019.0}, {"date": "2012-12-05", "close": 3.3379606, "volume": 26242.0}, {"date": "2012-12-06", "close": 3.3379606, "volume": 16081.0}, {"date": "2012-12-07", "close": 3.421409615, "volume": 19402.0}, {"date": "2012-12-10", "close": 3.50485863, "volume": 10271.0}, {"date": "2012-12-11", "close": 3.421409615, "volume": 3371.0}, {"date": "2012-12-12", "close": 3.3379606, "volume": 20462.0}, {"date": "2012-12-13", "close": 3.50485863, "volume": 15123.0}, {"date": "2012-12-14", "close": 3.421409615, "volume": 103492.0}, {"date": "2012-12-17", "close": 3.254511585, "volume": 36719.0}, {"date": "2012-12-18", "close": 3.3379606, "volume": 17712.0}, {"date": "2012-12-19", "close": 3.588307645, "volume": 11560.0}, {"date": "2012-12-20", "close": 3.3379606, "volume": 27276.0}, {"date": "2012-12-21", "close": 3.254511585, "volume": 43672.0}, {"date": "2012-12-24", "close": 3.421409615, "volume": 10953.0}, {"date": "2012-12-27", "close": 3.254511585, "volume": 2666.0}, {"date": "2012-12-28", "close": 3.67175666, "volume": 7370.0}, {"date": "2012-12-31", "close": 3.50485863, "volume": 1917.0}, {"date": "2013-01-02", "close": 3.588307645, "volume": 10935.0}, {"date": "2013-01-03", "close": 3.421409615, "volume": 16113.0}, {"date": "2013-01-04", "close": 3.421409615, "volume": 3669.0}, {"date": "2013-01-07", "close": 3.50485863, "volume": 1304.0}, {"date": "2013-01-08", "close": 3.50485863, "volume": 8964.0}, {"date": "2013-01-09", "close": 3.50485863, "volume": 4840.0}, {"date": "2013-01-10", "close": 3.50485863, "volume": 6254.0}, {"date": "2013-01-11", "close": 3.922103705, "volume": 10656.0}, {"date": "2013-01-14", "close": 3.67175666, "volume": 6890.0}, {"date": "2013-01-15", "close": 3.50485863, "volume": 11303.0}, {"date": "2013-01-16", "close": 3.50485863, "volume": 2132.0}, {"date": "2013-01-17", "close": 3.588307645, "volume": 1798.0}, {"date": "2013-01-18", "close": 3.755205675, "volume": 7145.0}, {"date": "2013-01-21", "close": 3.922103705, "volume": 10115.0}, {"date": "2013-01-22", "close": 4.00555272, "volume": 18358.0}, {"date": "2013-01-23", "close": 4.589695825, "volume": 151053.0}, {"date": "2013-01-24", "close": 4.17245075, "volume": 101780.0}, {"date": "2013-01-25", "close": 3.922103705, "volume": 43185.0}, {"date": "2013-01-29", "close": 4.33934878, "volume": 5648.0}, {"date": "2013-01-30", "close": 4.00555272, "volume": 13544.0}, {"date": "2013-01-31", "close": 4.33934878, "volume": 10653.0}, {"date": "2013-02-01", "close": 4.17245075, "volume": 24146.0}, {"date": "2013-02-04", "close": 4.089001735, "volume": 20694.0}, {"date": "2013-02-05", "close": 4.00555272, "volume": 15915.0}, {"date": "2013-02-06", "close": 4.17245075, "volume": 5186.0}, {"date": "2013-02-07", "close": 4.17245075, "volume": 8645.0}, {"date": "2013-02-08", "close": 4.17245075, "volume": 14031.0}, {"date": "2013-02-11", "close": 4.00555272, "volume": 11464.0}, {"date": "2013-02-12", "close": 4.00555272, "volume": 5503.0}, {"date": "2013-02-13", "close": 3.922103705, "volume": 16056.0}, {"date": "2013-02-14", "close": 3.922103705, "volume": 4883.0}, {"date": "2013-02-15", "close": 3.83865469, "volume": 8158.0}, {"date": "2013-02-18", "close": 3.83865469, "volume": 18140.0}, {"date": "2013-02-19", "close": 3.755205675, "volume": 43767.0}, {"date": "2013-02-20", "close": 3.588307645, "volume": 42086.0}, {"date": "2013-02-21", "close": 3.50485863, "volume": 2941.0}, {"date": "2013-02-22", "close": 3.67175666, "volume": 1825.0}, {"date": "2013-02-25", "close": 3.755205675, "volume": 7584.0}, {"date": "2013-02-26", "close": 3.50485863, "volume": 11337.0}, {"date": "2013-02-27", "close": 3.922103705, "volume": 70934.0}, {"date": "2013-02-28", "close": 3.922103705, "volume": 12708.0}, {"date": "2013-03-01", "close": 3.755205675, "volume": 5075.0}, {"date": "2013-03-04", "close": 3.67175666, "volume": 6357.0}, {"date": "2013-03-05", "close": 3.83865469, "volume": 2918.0}, {"date": "2013-03-06", "close": 3.83865469, "volume": 3646.0}, {"date": "2013-03-07", "close": 3.588307645, "volume": 13634.0}, {"date": "2013-03-08", "close": 3.421409615, "volume": 41851.0}, {"date": "2013-03-11", "close": 3.254511585, "volume": 1438.0}, {"date": "2013-03-12", "close": 3.17106257, "volume": 7280.0}, {"date": "2013-03-13", "close": 3.17106257, "volume": 11958.0}, {"date": "2013-03-14", "close": 3.17106257, "volume": 13202.0}, {"date": "2013-03-15", "close": 3.50485863, "volume": 7436.0}, {"date": "2013-03-18", "close": 3.50485863, "volume": 9852.0}, {"date": "2013-03-19", "close": 3.3379606, "volume": 6651.0}, {"date": "2013-03-20", "close": 3.3379606, "volume": 1198.0}, {"date": "2013-03-21", "close": 3.17106257, "volume": 9661.0}, {"date": "2013-03-22", "close": 3.254511585, "volume": 2397.0}, {"date": "2013-03-25", "close": 3.17106257, "volume": 8907.0}, {"date": "2013-03-27", "close": 3.17106257, "volume": 4989.0}, {"date": "2013-03-28", "close": 3.17106257, "volume": 18744.0}, {"date": "2013-04-02", "close": 3.17106257, "volume": 3595.0}, {"date": "2013-04-03", "close": 3.17106257, "volume": 7484.0}, {"date": "2013-04-04", "close": 3.00416454, "volume": 6783.0}, {"date": "2013-04-05", "close": 3.3379606, "volume": 6675.0}, {"date": "2013-04-08", "close": 3.755205675, "volume": 15578.0}, {"date": "2013-04-09", "close": 3.50485863, "volume": 10743.0}, {"date": "2013-04-10", "close": 3.50485863, "volume": 499.0}, {"date": "2013-04-11", "close": 3.83865469, "volume": 4578.0}, {"date": "2013-04-12", "close": 3.67175666, "volume": 8597.0}, {"date": "2013-04-15", "close": 3.3379606, "volume": 3475.0}, {"date": "2013-04-16", "close": 3.254511585, "volume": 10783.0}, {"date": "2013-04-18", "close": 3.254511585, "volume": 3995.0}, {"date": "2013-04-19", "close": 3.254511585, "volume": 4733.0}, {"date": "2013-04-22", "close": 3.087613555, "volume": 16630.0}, {"date": "2013-04-23", "close": 3.17106257, "volume": 5433.0}, {"date": "2013-04-26", "close": 3.3379606, "volume": 6887.0}, {"date": "2013-04-29", "close": 3.3379606, "volume": 4494.0}, {"date": "2013-04-30", "close": 3.17106257, "volume": 7849.0}, {"date": "2013-05-01", "close": 3.087613555, "volume": 7669.0}, {"date": "2013-05-02", "close": 3.087613555, "volume": 8577.0}, {"date": "2013-05-06", "close": 3.00416454, "volume": 15725.0}, {"date": "2013-05-07", "close": 3.00416454, "volume": 845.0}, {"date": "2013-05-08", "close": 3.087613555, "volume": 5177.0}, {"date": "2013-05-09", "close": 3.087613555, "volume": 12556.0}, {"date": "2013-05-10", "close": 3.00416454, "volume": 25135.0}, {"date": "2013-05-13", "close": 3.00416454, "volume": 6153.0}, {"date": "2013-05-14", "close": 3.3379606, "volume": 20862.0}, {"date": "2013-05-15", "close": 3.254511585, "volume": 23910.0}, {"date": "2013-05-16", "close": 3.3379606, "volume": 1558.0}, {"date": "2013-05-17", "close": 3.254511585, "volume": 1977.0}, {"date": "2013-05-20", "close": 3.17106257, "volume": 1588.0}, {"date": "2013-05-21", "close": 3.17106257, "volume": 3336.0}, {"date": "2013-05-22", "close": 3.3379606, "volume": 2062.0}, {"date": "2013-05-27", "close": 3.17106257, "volume": 4679.0}, {"date": "2013-05-28", "close": 3.087613555, "volume": 12.0}, {"date": "2013-05-29", "close": 3.087613555, "volume": 9544.0}, {"date": "2013-05-30", "close": 2.920715525, "volume": 1498.0}, {"date": "2013-05-31", "close": 2.67036848, "volume": 2006.0}, {"date": "2013-06-03", "close": 2.67036848, "volume": 6008.0}, {"date": "2013-06-04", "close": 2.83726651, "volume": 11940.0}, {"date": "2013-06-05", "close": 3.00416454, "volume": 3795.0}, {"date": "2013-06-06", "close": 2.753817495, "volume": 12772.0}, {"date": "2013-06-07", "close": 2.67036848, "volume": 929.0}, {"date": "2013-06-11", "close": 2.33657242, "volume": 4489.0}, {"date": "2013-06-12", "close": 2.753817495, "volume": 2736.0}, {"date": "2013-06-14", "close": 3.17106257, "volume": 1674.0}, {"date": "2013-06-17", "close": 2.420021435, "volume": 57976.0}, {"date": "2013-06-18", "close": 2.420021435, "volume": 1640.0}, {"date": "2013-06-19", "close": 2.50347045, "volume": 120.0}, {"date": "2013-06-20", "close": 2.50347045, "volume": 8639.0}, {"date": "2013-06-21", "close": 2.753817495, "volume": 1817.0}, {"date": "2013-06-24", "close": 2.420021435, "volume": 5333.0}, {"date": "2013-06-26", "close": 2.753817495, "volume": 300.0}, {"date": "2013-06-28", "close": 2.50347045, "volume": 225.0}, {"date": "2013-07-01", "close": 2.753817495, "volume": 3895.0}, {"date": "2013-07-02", "close": 2.420021435, "volume": 12568.0}, {"date": "2013-07-04", "close": 2.83726651, "volume": 7070.0}, {"date": "2013-07-05", "close": 2.83726651, "volume": 2517.0}, {"date": "2013-07-08", "close": 3.00416454, "volume": 745.0}, {"date": "2013-07-09", "close": 3.17106257, "volume": 4793.0}, {"date": "2013-07-10", "close": 3.00416454, "volume": 6306.0}, {"date": "2013-07-11", "close": 3.17106257, "volume": 9015.0}, {"date": "2013-07-17", "close": 2.920715525, "volume": 505.0}, {"date": "2013-07-18", "close": 2.586919465, "volume": 13853.0}, {"date": "2013-07-19", "close": 2.33657242, "volume": 17416.0}, {"date": "2013-07-22", "close": 2.33657242, "volume": 2057.0}, {"date": "2013-07-23", "close": 2.420021435, "volume": 13182.0}, {"date": "2013-07-24", "close": 2.253123405, "volume": 5481.0}, {"date": "2013-07-25", "close": 2.253123405, "volume": 20254.0}, {"date": "2013-07-26", "close": 2.33657242, "volume": 3675.0}, {"date": "2013-07-29", "close": 2.420021435, "volume": 16164.0}, {"date": "2013-07-30", "close": 2.33657242, "volume": 12207.0}, {"date": "2013-07-31", "close": 2.33657242, "volume": 989.0}, {"date": "2013-08-01", "close": 2.253123405, "volume": 7139.0}, {"date": "2013-08-05", "close": 2.33657242, "volume": 2696.0}, {"date": "2013-08-06", "close": 2.33657242, "volume": 5692.0}, {"date": "2013-08-07", "close": 2.253123405, "volume": 2397.0}, {"date": "2013-08-08", "close": 2.253123405, "volume": 1799.0}, {"date": "2013-08-09", "close": 2.33657242, "volume": 1798.0}, {"date": "2013-08-12", "close": 2.67036848, "volume": 3295.0}, {"date": "2013-08-13", "close": 2.67036848, "volume": 3052.0}, {"date": "2013-08-14", "close": 2.50347045, "volume": 4138.0}, {"date": "2013-08-15", "close": 2.420021435, "volume": 1198.0}, {"date": "2013-08-16", "close": 2.50347045, "volume": 5548.0}, {"date": "2013-08-19", "close": 2.50347045, "volume": 5992.0}, {"date": "2013-08-20", "close": 2.420021435, "volume": 3715.0}, {"date": "2013-08-22", "close": 2.420021435, "volume": 3020.0}, {"date": "2013-08-23", "close": 2.67036848, "volume": 374.0}, {"date": "2013-08-26", "close": 2.50347045, "volume": 1198.0}, {"date": "2013-08-27", "close": 2.420021435, "volume": 12726.0}, {"date": "2013-08-28", "close": 2.253123405, "volume": 16777.0}, {"date": "2013-08-29", "close": 2.67036848, "volume": 75.0}, {"date": "2013-08-30", "close": 2.420021435, "volume": 5992.0}, {"date": "2013-09-02", "close": 2.67036848, "volume": 5393.0}, {"date": "2013-09-03", "close": 2.50347045, "volume": 3536.0}, {"date": "2013-09-04", "close": 2.50347045, "volume": 1199.0}, {"date": "2013-09-05", "close": 2.50347045, "volume": 3795.0}, {"date": "2013-09-06", "close": 2.67036848, "volume": 1852.0}, {"date": "2013-09-10", "close": 2.67036848, "volume": 120.0}, {"date": "2013-09-11", "close": 2.586919465, "volume": 758.0}, {"date": "2013-09-12", "close": 2.50347045, "volume": 1803.0}, {"date": "2013-09-13", "close": 2.50347045, "volume": 9445.0}, {"date": "2013-09-16", "close": 2.586919465, "volume": 2079.0}, {"date": "2013-09-17", "close": 2.50347045, "volume": 25764.0}, {"date": "2013-09-18", "close": 2.420021435, "volume": 24678.0}, {"date": "2013-09-20", "close": 2.50347045, "volume": 15295.0}, {"date": "2013-09-23", "close": 2.50347045, "volume": 1726.0}, {"date": "2013-09-24", "close": 2.50347045, "volume": 4943.0}, {"date": "2013-09-26", "close": 2.420021435, "volume": 1678.0}, {"date": "2013-09-27", "close": 2.420021435, "volume": 2853.0}, {"date": "2013-09-30", "close": 2.50347045, "volume": 2958.0}, {"date": "2013-10-01", "close": 2.67036848, "volume": 5093.0}, {"date": "2013-10-02", "close": 2.420021435, "volume": 1388.0}, {"date": "2013-10-03", "close": 2.50347045, "volume": 5563.0}, {"date": "2013-10-04", "close": 2.586919465, "volume": 1621.0}, {"date": "2013-10-07", "close": 2.67036848, "volume": 4099.0}, {"date": "2013-10-08", "close": 3.50485863, "volume": 35207.0}, {"date": "2013-10-09", "close": 3.421409615, "volume": 40925.0}, {"date": "2013-10-10", "close": 3.588307645, "volume": 48693.0}, {"date": "2013-10-11", "close": 3.922103705, "volume": 67036.0}, {"date": "2013-10-14", "close": 3.755205675, "volume": 24404.0}, {"date": "2013-10-15", "close": 3.3379606, "volume": 101413.0}, {"date": "2013-10-16", "close": 3.17106257, "volume": 14260.0}, {"date": "2013-10-17", "close": 3.3379606, "volume": 12732.0}, {"date": "2013-10-18", "close": 3.17106257, "volume": 10535.0}, {"date": "2013-10-21", "close": 3.421409615, "volume": 16529.0}, {"date": "2013-10-22", "close": 3.3379606, "volume": 7754.0}, {"date": "2013-10-23", "close": 2.920715525, "volume": 10545.0}, {"date": "2013-10-24", "close": 2.920715525, "volume": 2097.0}, {"date": "2013-10-25", "close": 3.254511585, "volume": 4353.0}, {"date": "2013-10-28", "close": 3.17106257, "volume": 2526.0}, {"date": "2013-10-29", "close": 2.920715525, "volume": 11553.0}, {"date": "2013-10-30", "close": 3.00416454, "volume": 6711.0}, {"date": "2013-10-31", "close": 2.83726651, "volume": 3295.0}, {"date": "2013-11-01", "close": 2.83726651, "volume": 1857.0}, {"date": "2013-11-04", "close": 3.087613555, "volume": 767.0}, {"date": "2013-11-06", "close": 2.67036848, "volume": 4194.0}, {"date": "2013-11-07", "close": 2.83726651, "volume": 8012.0}, {"date": "2013-11-11", "close": 2.67036848, "volume": 1198.0}, {"date": "2013-11-12", "close": 2.67036848, "volume": 300.0}, {"date": "2013-11-14", "close": 2.67036848, "volume": 1768.0}, {"date": "2013-11-15", "close": 2.83726651, "volume": 290.0}, {"date": "2013-11-18", "close": 3.254511585, "volume": 9634.0}, {"date": "2013-11-19", "close": 2.83726651, "volume": 919.0}, {"date": "2013-11-21", "close": 2.753817495, "volume": 899.0}, {"date": "2013-11-25", "close": 2.83726651, "volume": 9738.0}, {"date": "2013-11-26", "close": 2.920715525, "volume": 4009.0}, {"date": "2013-11-27", "close": 2.586919465, "volume": 18335.0}, {"date": "2013-11-28", "close": 2.67036848, "volume": 1067.0}, {"date": "2013-11-29", "close": 2.753817495, "volume": 140.0}, {"date": "2013-12-02", "close": 2.753817495, "volume": 220.0}, {"date": "2013-12-03", "close": 2.67036848, "volume": 3930.0}, {"date": "2013-12-04", "close": 2.67036848, "volume": 4494.0}, {"date": "2013-12-05", "close": 2.83726651, "volume": 31033.0}, {"date": "2013-12-09", "close": 2.67036848, "volume": 5124.0}, {"date": "2013-12-10", "close": 2.50347045, "volume": 8209.0}, {"date": "2013-12-11", "close": 2.50347045, "volume": 4095.0}, {"date": "2013-12-12", "close": 2.50347045, "volume": 908.0}, {"date": "2013-12-13", "close": 2.420021435, "volume": 11777.0}, {"date": "2013-12-16", "close": 2.50347045, "volume": 3202.0}, {"date": "2013-12-17", "close": 2.50347045, "volume": 2996.0}, {"date": "2013-12-18", "close": 2.50347045, "volume": 3592.0}, {"date": "2013-12-24", "close": 2.50347045, "volume": 2397.0}, {"date": "2013-12-30", "close": 2.586919465, "volume": 195.0}, {"date": "2013-12-31", "close": 2.586919465, "volume": 1198.0}, {"date": "2014-01-02", "close": 2.586919465, "volume": 1113.0}, {"date": "2014-01-03", "close": 2.67036848, "volume": 3923.0}, {"date": "2014-01-06", "close": 2.753817495, "volume": 240.0}, {"date": "2014-01-13", "close": 2.83726651, "volume": 4035.0}, {"date": "2014-01-15", "close": 2.83726651, "volume": 599.0}, {"date": "2014-01-17", "close": 3.00416454, "volume": 1138.0}, {"date": "2014-01-20", "close": 2.67036848, "volume": 2322.0}, {"date": "2014-01-22", "close": 2.67036848, "volume": 4764.0}, {"date": "2014-01-23", "close": 2.920715525, "volume": 1816.0}, {"date": "2014-01-28", "close": 2.83726651, "volume": 240.0}, {"date": "2014-01-29", "close": 2.83726651, "volume": 30.0}, {"date": "2014-01-30", "close": 2.83726651, "volume": 929.0}, {"date": "2014-01-31", "close": 2.753817495, "volume": 2097.0}, {"date": "2014-02-03", "close": 2.83726651, "volume": 8149.0}, {"date": "2014-02-04", "close": 2.83726651, "volume": 1977.0}, {"date": "2014-02-05", "close": 2.920715525, "volume": 2696.0}, {"date": "2014-02-06", "close": 3.00416454, "volume": 662.0}, {"date": "2014-02-07", "close": 3.00416454, "volume": 3636.0}, {"date": "2014-02-10", "close": 3.17106257, "volume": 11436.0}, {"date": "2014-02-11", "close": 3.00416454, "volume": 2645.0}, {"date": "2014-02-12", "close": 3.00416454, "volume": 4820.0}, {"date": "2014-02-17", "close": 2.920715525, "volume": 599.0}, {"date": "2014-02-19", "close": 2.83726651, "volume": 7789.0}, {"date": "2014-02-20", "close": 3.00416454, "volume": 5234.0}, {"date": "2014-02-21", "close": 3.17106257, "volume": 15650.0}, {"date": "2014-02-24", "close": 3.17106257, "volume": 14101.0}, {"date": "2014-02-25", "close": 3.00416454, "volume": 8988.0}, {"date": "2014-02-26", "close": 3.254511585, "volume": 3295.0}, {"date": "2014-02-27", "close": 3.3379606, "volume": 5393.0}, {"date": "2014-02-28", "close": 3.254511585, "volume": 22804.0}, {"date": "2014-03-03", "close": 3.087613555, "volume": 899.0}, {"date": "2014-03-04", "close": 2.920715525, "volume": 3745.0}, {"date": "2014-03-06", "close": 3.00416454, "volume": 7411.0}, {"date": "2014-03-07", "close": 2.753817495, "volume": 13242.0}, {"date": "2014-03-10", "close": 2.753817495, "volume": 6350.0}, {"date": "2014-03-11", "close": 2.753817495, "volume": 1298.0}, {"date": "2014-03-12", "close": 2.753817495, "volume": 14703.0}, {"date": "2014-03-13", "close": 3.00416454, "volume": 3895.0}, {"date": "2014-03-14", "close": 3.00416454, "volume": 168.0}, {"date": "2014-03-17", "close": 2.83726651, "volume": 3445.0}, {"date": "2014-03-18", "close": 2.83726651, "volume": 1959.0}, {"date": "2014-03-19", "close": 3.00416454, "volume": 5434.0}, {"date": "2014-03-20", "close": 3.00416454, "volume": 624.0}, {"date": "2014-03-24", "close": 2.753817495, "volume": 5407.0}, {"date": "2014-03-25", "close": 2.753817495, "volume": 5992.0}, {"date": "2014-03-26", "close": 2.753817495, "volume": 3269.0}, {"date": "2014-03-27", "close": 2.753817495, "volume": 5992.0}, {"date": "2014-03-28", "close": 2.67036848, "volume": 3925.0}, {"date": "2014-03-31", "close": 2.67036848, "volume": 569.0}, {"date": "2014-04-02", "close": 2.67036848, "volume": 1068.0}, {"date": "2014-04-03", "close": 2.67036848, "volume": 899.0}, {"date": "2014-04-04", "close": 2.67036848, "volume": 1946.0}, {"date": "2014-04-07", "close": 3.00416454, "volume": 10306.0}, {"date": "2014-04-08", "close": 3.00416454, "volume": 1618.0}, {"date": "2014-04-14", "close": 3.00416454, "volume": 6291.0}, {"date": "2014-04-15", "close": 2.753817495, "volume": 9111.0}, {"date": "2014-04-16", "close": 2.586919465, "volume": 5656.0}, {"date": "2014-04-17", "close": 2.920715525, "volume": 417.0}, {"date": "2014-04-22", "close": 2.920715525, "volume": 3401.0}, {"date": "2014-04-23", "close": 2.586919465, "volume": 6627.0}, {"date": "2014-04-24", "close": 2.83726651, "volume": 8612.0}, {"date": "2014-04-28", "close": 2.50347045, "volume": 3055.0}, {"date": "2014-04-29", "close": 2.586919465, "volume": 599.0}, {"date": "2014-04-30", "close": 2.586919465, "volume": 1594.0}, {"date": "2014-05-01", "close": 2.586919465, "volume": 2100.0}, {"date": "2014-05-02", "close": 2.920715525, "volume": 6575.0}, {"date": "2014-05-06", "close": 2.83726651, "volume": 1348.0}, {"date": "2014-05-07", "close": 2.83726651, "volume": 2263.0}, {"date": "2014-05-08", "close": 2.67036848, "volume": 5992.0}, {"date": "2014-05-09", "close": 2.83726651, "volume": 3042.0}, {"date": "2014-05-16", "close": 2.50347045, "volume": 5863.0}, {"date": "2014-05-19", "close": 2.50347045, "volume": 7357.0}, {"date": "2014-05-20", "close": 2.420021435, "volume": 1947.0}, {"date": "2014-05-21", "close": 2.50347045, "volume": 850.0}, {"date": "2014-05-22", "close": 2.50347045, "volume": 2293.0}, {"date": "2014-05-26", "close": 2.50347045, "volume": 20971.0}, {"date": "2014-05-27", "close": 2.420021435, "volume": 3359.0}, {"date": "2014-05-28", "close": 2.33657242, "volume": 4494.0}, {"date": "2014-05-29", "close": 2.33657242, "volume": 2199.0}, {"date": "2014-05-30", "close": 2.33657242, "volume": 2128.0}, {"date": "2014-06-02", "close": 2.420021435, "volume": 7909.0}, {"date": "2014-06-03", "close": 2.50347045, "volume": 13002.0}, {"date": "2014-06-04", "close": 2.67036848, "volume": 12472.0}, {"date": "2014-06-06", "close": 2.586919465, "volume": 1981.0}, {"date": "2014-06-10", "close": 2.586919465, "volume": 2169.0}, {"date": "2014-06-11", "close": 2.420021435, "volume": 300.0}, {"date": "2014-06-13", "close": 2.50347045, "volume": 1049.0}, {"date": "2014-06-17", "close": 2.33657242, "volume": 6291.0}, {"date": "2014-06-18", "close": 2.33657242, "volume": 1798.0}, {"date": "2014-06-19", "close": 2.33657242, "volume": 2337.0}, {"date": "2014-06-20", "close": 2.253123405, "volume": 904.0}, {"date": "2014-06-23", "close": 2.16967439, "volume": 13883.0}, {"date": "2014-06-24", "close": 2.16967439, "volume": 11957.0}, {"date": "2014-06-25", "close": 2.253123405, "volume": 18317.0}, {"date": "2014-06-26", "close": 2.086225375, "volume": 5226.0}, {"date": "2014-06-27", "close": 2.086225375, "volume": 15465.0}, {"date": "2014-06-30", "close": 2.086225375, "volume": 5820.0}, {"date": "2014-07-01", "close": 2.086225375, "volume": 2953.0}, {"date": "2014-07-03", "close": 2.50347045, "volume": 7365.0}, {"date": "2014-07-04", "close": 2.67036848, "volume": 22409.0}, {"date": "2014-07-07", "close": 2.753817495, "volume": 3137.0}, {"date": "2014-07-08", "close": 2.67036848, "volume": 2786.0}, {"date": "2014-07-09", "close": 2.67036848, "volume": 599.0}, {"date": "2014-07-11", "close": 2.753817495, "volume": 10542.0}, {"date": "2014-07-14", "close": 2.83726651, "volume": 9656.0}, {"date": "2014-07-15", "close": 2.83726651, "volume": 531.0}, {"date": "2014-07-16", "close": 2.753817495, "volume": 13011.0}, {"date": "2014-07-17", "close": 2.67036848, "volume": 3362.0}, {"date": "2014-07-21", "close": 2.50347045, "volume": 6608.0}, {"date": "2014-07-22", "close": 2.50347045, "volume": 2934.0}, {"date": "2014-07-23", "close": 2.50347045, "volume": 1678.0}, {"date": "2014-07-24", "close": 2.420021435, "volume": 2397.0}, {"date": "2014-07-25", "close": 2.33657242, "volume": 4361.0}, {"date": "2014-07-28", "close": 2.50347045, "volume": 779.0}, {"date": "2014-07-29", "close": 2.50347045, "volume": 210.0}, {"date": "2014-07-30", "close": 2.253123405, "volume": 6082.0}, {"date": "2014-08-01", "close": 2.33657242, "volume": 2265.0}, {"date": "2014-08-04", "close": 2.33657242, "volume": 959.0}, {"date": "2014-08-05", "close": 2.33657242, "volume": 2996.0}, {"date": "2014-08-07", "close": 2.33657242, "volume": 4494.0}, {"date": "2014-08-11", "close": 2.33657242, "volume": 12.0}, {"date": "2014-08-12", "close": 2.33657242, "volume": 6370.0}, {"date": "2014-08-13", "close": 2.420021435, "volume": 298.0}, {"date": "2014-08-14", "close": 2.420021435, "volume": 8388.0}, {"date": "2014-08-18", "close": 2.33657242, "volume": 719.0}, {"date": "2014-08-19", "close": 2.420021435, "volume": 6017.0}, {"date": "2014-08-22", "close": 2.50347045, "volume": 4426.0}, {"date": "2014-08-25", "close": 2.67036848, "volume": 5516.0}, {"date": "2014-08-26", "close": 2.50347045, "volume": 1198.0}, {"date": "2014-08-27", "close": 2.50347045, "volume": 2996.0}, {"date": "2014-08-28", "close": 2.50347045, "volume": 1941.0}, {"date": "2014-08-29", "close": 2.50347045, "volume": 120.0}, {"date": "2014-09-01", "close": 2.50347045, "volume": 1459.0}, {"date": "2014-09-03", "close": 2.83726651, "volume": 60750.0}, {"date": "2014-09-04", "close": 2.67036848, "volume": 3168.0}, {"date": "2014-09-05", "close": 2.67036848, "volume": 1153.0}, {"date": "2014-09-08", "close": 2.50347045, "volume": 300.0}, {"date": "2014-09-09", "close": 2.50347045, "volume": 8269.0}, {"date": "2014-09-10", "close": 2.420021435, "volume": 719.0}, {"date": "2014-09-11", "close": 2.50347045, "volume": 3325.0}, {"date": "2014-09-12", "close": 2.50347045, "volume": 3475.0}, {"date": "2014-09-16", "close": 2.253123405, "volume": 4644.0}, {"date": "2014-09-17", "close": 2.33657242, "volume": 839.0}, {"date": "2014-09-18", "close": 2.33657242, "volume": 2629.0}, {"date": "2014-09-19", "close": 2.420021435, "volume": 6409.0}, {"date": "2014-09-22", "close": 2.33657242, "volume": 12073.0}, {"date": "2014-09-23", "close": 2.33657242, "volume": 1167.0}, {"date": "2014-09-25", "close": 2.33657242, "volume": 5992.0}, {"date": "2014-09-26", "close": 2.33657242, "volume": 1829.0}, {"date": "2014-09-30", "close": 2.16967439, "volume": 11983.0}, {"date": "2014-10-01", "close": 2.16967439, "volume": 34530.0}, {"date": "2014-10-03", "close": 2.253123405, "volume": 4919.0}, {"date": "2014-10-06", "close": 2.253123405, "volume": 781.0}, {"date": "2014-10-08", "close": 2.086225375, "volume": 9297.0}, {"date": "2014-10-10", "close": 2.086225375, "volume": 4494.0}, {"date": "2014-10-13", "close": 2.086225375, "volume": 1438.0}, {"date": "2014-10-14", "close": 2.33657242, "volume": 2163.0}, {"date": "2014-10-15", "close": 2.16967439, "volume": 3042.0}, {"date": "2014-10-17", "close": 2.33657242, "volume": 11653.0}, {"date": "2014-10-20", "close": 2.253123405, "volume": 2715.0}, {"date": "2014-10-21", "close": 2.253123405, "volume": 1843.0}, {"date": "2014-10-22", "close": 2.253123405, "volume": 1198.0}, {"date": "2014-10-23", "close": 2.253123405, "volume": 2546.0}, {"date": "2014-10-24", "close": 2.253123405, "volume": 779.0}, {"date": "2014-10-27", "close": 2.253123405, "volume": 3392.0}, {"date": "2014-10-28", "close": 2.253123405, "volume": 2756.0}, {"date": "2014-10-29", "close": 2.16967439, "volume": 2573.0}, {"date": "2014-10-30", "close": 2.086225375, "volume": 11282.0}, {"date": "2014-10-31", "close": 2.253123405, "volume": 719.0}, {"date": "2014-11-03", "close": 2.086225375, "volume": 3972.0}, {"date": "2014-11-05", "close": 2.16967439, "volume": 4553.0}, {"date": "2014-11-06", "close": 2.33657242, "volume": 4377.0}, {"date": "2014-11-07", "close": 2.33657242, "volume": 899.0}, {"date": "2014-11-11", "close": 2.253123405, "volume": 6255.0}, {"date": "2014-11-12", "close": 2.33657242, "volume": 300.0}, {"date": "2014-11-13", "close": 2.33657242, "volume": 428.0}, {"date": "2014-11-14", "close": 2.33657242, "volume": 4404.0}, {"date": "2014-11-17", "close": 2.253123405, "volume": 5812.0}, {"date": "2014-11-18", "close": 2.253123405, "volume": 635.0}, {"date": "2014-11-19", "close": 2.16967439, "volume": 6068.0}, {"date": "2014-11-24", "close": 2.16967439, "volume": 21731.0}, {"date": "2014-11-25", "close": 2.16967439, "volume": 20993.0}, {"date": "2014-11-26", "close": 2.253123405, "volume": 4909.0}, {"date": "2014-11-27", "close": 2.16967439, "volume": 6321.0}, {"date": "2014-11-28", "close": 2.16967439, "volume": 2290.0}, {"date": "2014-12-01", "close": 1.919327345, "volume": 13423.0}, {"date": "2014-12-02", "close": 1.83587833, "volume": 8688.0}, {"date": "2014-12-03", "close": 2.00277636, "volume": 13375.0}, {"date": "2014-12-04", "close": 2.00277636, "volume": 23128.0}, {"date": "2014-12-05", "close": 1.83587833, "volume": 385.0}, {"date": "2014-12-08", "close": 1.6689803, "volume": 16541.0}, {"date": "2014-12-11", "close": 1.6689803, "volume": 1798.0}, {"date": "2014-12-12", "close": 1.6689803, "volume": 3217.0}, {"date": "2014-12-15", "close": 1.6689803, "volume": 3595.0}, {"date": "2014-12-16", "close": 1.635600694, "volume": 599.0}, {"date": "2014-12-17", "close": 1.919327345, "volume": 2648.0}, {"date": "2014-12-18", "close": 1.6689803, "volume": 1055.0}, {"date": "2014-12-19", "close": 1.50208227, "volume": 10388.0}, {"date": "2014-12-22", "close": 1.585531285, "volume": 2996.0}, {"date": "2014-12-23", "close": 1.585531285, "volume": 1438.0}, {"date": "2014-12-29", "close": 1.6689803, "volume": 5393.0}, {"date": "2014-12-30", "close": 1.6689803, "volume": 300.0}, {"date": "2015-01-02", "close": 1.50208227, "volume": 12582.0}, {"date": "2015-01-05", "close": 1.585531285, "volume": 3715.0}, {"date": "2015-01-06", "close": 1.6689803, "volume": 5399.0}, {"date": "2015-01-07", "close": 1.6689803, "volume": 9534.0}, {"date": "2015-01-09", "close": 1.468702664, "volume": 9844.0}, {"date": "2015-01-12", "close": 1.50208227, "volume": 1265.0}, {"date": "2015-01-13", "close": 1.468702664, "volume": 1293.0}, {"date": "2015-01-14", "close": 1.50208227, "volume": 4332.0}, {"date": "2015-01-15", "close": 1.50208227, "volume": 60.0}, {"date": "2015-01-16", "close": 1.452012861, "volume": 222.0}, {"date": "2015-01-20", "close": 1.468702664, "volume": 2361.0}, {"date": "2015-01-21", "close": 1.568841482, "volume": 2499.0}, {"date": "2015-01-22", "close": 1.6689803, "volume": 14144.0}, {"date": "2015-01-23", "close": 1.6689803, "volume": 1618.0}, {"date": "2015-01-27", "close": 1.6689803, "volume": 7190.0}, {"date": "2015-01-28", "close": 1.6689803, "volume": 7140.0}, {"date": "2015-01-30", "close": 1.50208227, "volume": 3355.0}, {"date": "2015-02-02", "close": 1.452012861, "volume": 7070.0}, {"date": "2015-02-03", "close": 1.418633255, "volume": 10109.0}, {"date": "2015-02-04", "close": 1.33518424, "volume": 4793.0}, {"date": "2015-02-05", "close": 1.418633255, "volume": 3738.0}, {"date": "2015-02-06", "close": 1.418633255, "volume": 533.0}, {"date": "2015-02-09", "close": 1.33518424, "volume": 7926.0}, {"date": "2015-02-12", "close": 1.351874043, "volume": 2137.0}, {"date": "2015-02-13", "close": 1.351874043, "volume": 2771.0}, {"date": "2015-02-16", "close": 1.33518424, "volume": 3092.0}, {"date": "2015-02-17", "close": 1.33518424, "volume": 1468.0}, {"date": "2015-02-23", "close": 1.401943452, "volume": 599.0}, {"date": "2015-02-24", "close": 1.401943452, "volume": 5130.0}, {"date": "2015-02-25", "close": 1.368563846, "volume": 3415.0}, {"date": "2015-02-27", "close": 1.418633255, "volume": 4434.0}, {"date": "2015-03-02", "close": 1.33518424, "volume": 6531.0}, {"date": "2015-03-03", "close": 1.33518424, "volume": 4973.0}, {"date": "2015-03-05", "close": 1.418633255, "volume": 1798.0}, {"date": "2015-03-06", "close": 1.518772073, "volume": 2234.0}, {"date": "2015-03-09", "close": 1.6689803, "volume": 2696.0}, {"date": "2015-03-10", "close": 1.50208227, "volume": 3668.0}, {"date": "2015-03-11", "close": 1.50208227, "volume": 6657.0}, {"date": "2015-03-13", "close": 1.435323058, "volume": 7490.0}, {"date": "2015-03-16", "close": 1.435323058, "volume": 599.0}, {"date": "2015-03-18", "close": 1.485392467, "volume": 5669.0}, {"date": "2015-03-19", "close": 1.468702664, "volume": 8124.0}, {"date": "2015-03-20", "close": 1.50208227, "volume": 6061.0}, {"date": "2015-03-24", "close": 1.50208227, "volume": 9320.0}, {"date": "2015-03-25", "close": 1.452012861, "volume": 5093.0}, {"date": "2015-03-26", "close": 1.435323058, "volume": 7188.0}, {"date": "2015-03-27", "close": 1.418633255, "volume": 602.0}, {"date": "2015-03-30", "close": 1.418633255, "volume": 2517.0}, {"date": "2015-03-31", "close": 1.418633255, "volume": 719.0}, {"date": "2015-04-01", "close": 1.401943452, "volume": 7951.0}, {"date": "2015-04-02", "close": 1.418633255, "volume": 1660.0}, {"date": "2015-04-08", "close": 1.418633255, "volume": 1037.0}, {"date": "2015-04-10", "close": 1.418633255, "volume": 1827.0}, {"date": "2015-04-14", "close": 1.418633255, "volume": 2996.0}, {"date": "2015-04-15", "close": 1.16828621, "volume": 2295.0}, {"date": "2015-04-16", "close": 1.33518424, "volume": 3056.0}, {"date": "2015-04-20", "close": 1.33518424, "volume": 428.0}, {"date": "2015-04-21", "close": 1.33518424, "volume": 461.0}, {"date": "2015-04-22", "close": 1.418633255, "volume": 4098.0}, {"date": "2015-04-23", "close": 1.50208227, "volume": 13938.0}, {"date": "2015-04-24", "close": 1.251735225, "volume": 11807.0}, {"date": "2015-04-27", "close": 1.201665816, "volume": 12735.0}, {"date": "2015-04-28", "close": 1.16828621, "volume": 6591.0}, {"date": "2015-04-29", "close": 1.33518424, "volume": 2550.0}, {"date": "2015-04-30", "close": 1.268425028, "volume": 13969.0}, {"date": "2015-05-01", "close": 1.285114831, "volume": 2630.0}, {"date": "2015-05-04", "close": 1.285114831, "volume": 878.0}, {"date": "2015-05-05", "close": 1.118216801, "volume": 38659.0}, {"date": "2015-05-07", "close": 1.16828621, "volume": 3727.0}, {"date": "2015-05-08", "close": 1.151596407, "volume": 1498.0}, {"date": "2015-05-11", "close": 1.101526998, "volume": 3762.0}, {"date": "2015-05-12", "close": 1.101526998, "volume": 26174.0}, {"date": "2015-05-14", "close": 1.151596407, "volume": 1049.0}, {"date": "2015-05-18", "close": 1.134906604, "volume": 683.0}, {"date": "2015-05-19", "close": 1.134906604, "volume": 3649.0}, {"date": "2015-05-21", "close": 1.134906604, "volume": 7064.0}, {"date": "2015-05-25", "close": 1.16828621, "volume": 8764.0}, {"date": "2015-05-26", "close": 1.16828621, "volume": 14688.0}, {"date": "2015-05-27", "close": 1.16828621, "volume": 1945.0}, {"date": "2015-05-29", "close": 1.101526998, "volume": 2936.0}, {"date": "2015-06-01", "close": 1.151596407, "volume": 1498.0}, {"date": "2015-06-03", "close": 1.084837195, "volume": 17256.0}, {"date": "2015-06-09", "close": 1.16828621, "volume": 4194.0}, {"date": "2015-06-11", "close": 1.084837195, "volume": 31730.0}, {"date": "2015-06-12", "close": 1.051457589, "volume": 2738.0}, {"date": "2015-06-15", "close": 1.051457589, "volume": 300.0}, {"date": "2015-06-16", "close": 1.018077983, "volume": 28630.0}, {"date": "2015-06-17", "close": 1.018077983, "volume": 18215.0}, {"date": "2015-06-18", "close": 1.018077983, "volume": 11983.0}, {"date": "2015-06-19", "close": 1.00138818, "volume": 13997.0}, {"date": "2015-06-22", "close": 1.00138818, "volume": 16669.0}, {"date": "2015-06-23", "close": 1.034767786, "volume": 7639.0}, {"date": "2015-06-24", "close": 1.018077983, "volume": 1498.0}, {"date": "2015-06-25", "close": 1.034767786, "volume": 14436.0}, {"date": "2015-06-26", "close": 1.00138818, "volume": 14991.0}, {"date": "2015-06-29", "close": 0.934628968, "volume": 9218.0}, {"date": "2015-06-30", "close": 0.968008574, "volume": 3672.0}, {"date": "2015-07-01", "close": 1.018077983, "volume": 23967.0}, {"date": "2015-07-02", "close": 1.16828621, "volume": 5354.0}, {"date": "2015-07-03", "close": 1.16828621, "volume": 2846.0}, {"date": "2015-07-06", "close": 1.16828621, "volume": 4349.0}, {"date": "2015-07-07", "close": 1.218355619, "volume": 11983.0}, {"date": "2015-07-08", "close": 1.251735225, "volume": 9503.0}, {"date": "2015-07-09", "close": 1.251735225, "volume": 6857.0}, {"date": "2015-07-10", "close": 1.235045422, "volume": 7370.0}, {"date": "2015-07-13", "close": 1.235045422, "volume": 869.0}, {"date": "2015-07-14", "close": 1.218355619, "volume": 9952.0}, {"date": "2015-07-15", "close": 1.218355619, "volume": 9587.0}, {"date": "2015-07-17", "close": 1.33518424, "volume": 5524.0}, {"date": "2015-07-20", "close": 1.418633255, "volume": 2996.0}, {"date": "2015-07-21", "close": 1.552151679, "volume": 15459.0}, {"date": "2015-07-22", "close": 1.50208227, "volume": 6243.0}, {"date": "2015-07-23", "close": 1.552151679, "volume": 6291.0}, {"date": "2015-07-24", "close": 1.418633255, "volume": 7950.0}, {"date": "2015-07-27", "close": 1.33518424, "volume": 17219.0}, {"date": "2015-07-28", "close": 1.134906604, "volume": 8796.0}, {"date": "2015-07-29", "close": 1.201665816, "volume": 19689.0}, {"date": "2015-08-03", "close": 1.418633255, "volume": 13562.0}, {"date": "2015-08-04", "close": 1.33518424, "volume": 8830.0}, {"date": "2015-08-05", "close": 1.418633255, "volume": 1798.0}, {"date": "2015-08-06", "close": 1.33518424, "volume": 29000.0}, {"date": "2015-08-07", "close": 1.585531285, "volume": 540494.0}, {"date": "2015-08-10", "close": 1.468702664, "volume": 649994.0}, {"date": "2015-08-11", "close": 1.401943452, "volume": 158575.0}, {"date": "2015-08-12", "close": 1.83587833, "volume": 773534.0}, {"date": "2015-08-13", "close": 1.568841482, "volume": 464609.0}, {"date": "2015-08-14", "close": 1.585531285, "volume": 575906.0}, {"date": "2015-08-17", "close": 1.50208227, "volume": 260600.0}, {"date": "2015-08-18", "close": 1.351874043, "volume": 121730.0}, {"date": "2015-08-19", "close": 1.285114831, "volume": 85396.0}, {"date": "2015-08-20", "close": 1.235045422, "volume": 84631.0}, {"date": "2015-08-21", "close": 1.184976013, "volume": 67706.0}, {"date": "2015-08-24", "close": 1.084837195, "volume": 51668.0}, {"date": "2015-08-25", "close": 1.018077983, "volume": 28401.0}, {"date": "2015-08-26", "close": 1.151596407, "volume": 9913.0}, {"date": "2015-08-27", "close": 1.251735225, "volume": 15612.0}, {"date": "2015-08-28", "close": 1.16828621, "volume": 5992.0}, {"date": "2015-08-31", "close": 1.084837195, "volume": 7190.0}, {"date": "2015-09-01", "close": 1.068147392, "volume": 11810.0}, {"date": "2015-09-02", "close": 1.051457589, "volume": 22407.0}, {"date": "2015-09-03", "close": 1.051457589, "volume": 5267.0}, {"date": "2015-09-04", "close": 1.118216801, "volume": 14746.0}, {"date": "2015-09-07", "close": 0.984698377, "volume": 30018.0}, {"date": "2015-09-08", "close": 1.00138818, "volume": 28760.0}, {"date": "2015-09-09", "close": 0.968008574, "volume": 46795.0}, {"date": "2015-09-10", "close": 0.968008574, "volume": 9995.0}, {"date": "2015-09-11", "close": 0.984698377, "volume": 803.0}, {"date": "2015-09-14", "close": 0.934628968, "volume": 2337.0}, {"date": "2015-09-15", "close": 0.951318771, "volume": 43106.0}, {"date": "2015-09-16", "close": 0.951318771, "volume": 2037.0}, {"date": "2015-09-17", "close": 1.034767786, "volume": 26605.0}, {"date": "2015-09-18", "close": 0.984698377, "volume": 13358.0}, {"date": "2015-09-23", "close": 1.101526998, "volume": 10321.0}, {"date": "2015-09-24", "close": 1.118216801, "volume": 10785.0}, {"date": "2015-09-25", "close": 1.00138818, "volume": 4614.0}, {"date": "2015-09-28", "close": 1.00138818, "volume": 10962.0}, {"date": "2015-09-29", "close": 1.00138818, "volume": 12823.0}, {"date": "2015-09-30", "close": 1.00138818, "volume": 31756.0}, {"date": "2015-10-01", "close": 1.00138818, "volume": 11699.0}, {"date": "2015-10-02", "close": 1.084837195, "volume": 461.0}, {"date": "2015-10-05", "close": 1.00138818, "volume": 599.0}, {"date": "2015-10-06", "close": 1.084837195, "volume": 3071.0}, {"date": "2015-10-07", "close": 1.068147392, "volume": 2996.0}, {"date": "2015-10-08", "close": 1.134906604, "volume": 7019.0}, {"date": "2015-10-12", "close": 1.00138818, "volume": 8748.0}, {"date": "2015-10-15", "close": 1.018077983, "volume": 1198.0}, {"date": "2015-10-16", "close": 1.018077983, "volume": 599.0}, {"date": "2015-10-19", "close": 1.018077983, "volume": 8388.0}, {"date": "2015-10-20", "close": 0.984698377, "volume": 6307.0}, {"date": "2015-10-21", "close": 0.984698377, "volume": 5992.0}, {"date": "2015-10-22", "close": 0.968008574, "volume": 7054.0}, {"date": "2015-10-27", "close": 1.00138818, "volume": 2097.0}, {"date": "2015-10-28", "close": 1.018077983, "volume": 6585.0}, {"date": "2015-10-29", "close": 1.00138818, "volume": 599.0}, {"date": "2015-10-30", "close": 1.00138818, "volume": 19473.0}, {"date": "2015-11-02", "close": 0.968008574, "volume": 9888.0}, {"date": "2015-11-03", "close": 0.951318771, "volume": 14080.0}, {"date": "2015-11-04", "close": 1.00138818, "volume": 5992.0}, {"date": "2015-11-09", "close": 1.018077983, "volume": 5331.0}, {"date": "2015-11-10", "close": 1.218355619, "volume": 23474.0}, {"date": "2015-11-11", "close": 1.16828621, "volume": 19922.0}, {"date": "2015-11-12", "close": 1.134906604, "volume": 3775.0}, {"date": "2015-11-13", "close": 1.068147392, "volume": 9625.0}, {"date": "2015-11-16", "close": 1.118216801, "volume": 34476.0}, {"date": "2015-11-17", "close": 1.151596407, "volume": 44156.0}, {"date": "2015-11-18", "close": 1.251735225, "volume": 12311.0}, {"date": "2015-11-19", "close": 1.468702664, "volume": 50852.0}, {"date": "2015-11-20", "close": 1.50208227, "volume": 43619.0}, {"date": "2015-11-23", "close": 1.351874043, "volume": 15598.0}, {"date": "2015-11-24", "close": 1.351874043, "volume": 11856.0}, {"date": "2015-11-25", "close": 1.33518424, "volume": 14290.0}, {"date": "2015-11-26", "close": 1.235045422, "volume": 4294.0}, {"date": "2015-11-30", "close": 1.101526998, "volume": 11983.0}, {"date": "2015-12-01", "close": 1.101526998, "volume": 300.0}, {"date": "2015-12-02", "close": 1.16828621, "volume": 689.0}, {"date": "2015-12-03", "close": 1.018077983, "volume": 25113.0}, {"date": "2015-12-04", "close": 1.051457589, "volume": 5744.0}, {"date": "2015-12-07", "close": 1.16828621, "volume": 10186.0}, {"date": "2015-12-08", "close": 1.134906604, "volume": 1917.0}, {"date": "2015-12-09", "close": 1.151596407, "volume": 6711.0}, {"date": "2015-12-10", "close": 1.235045422, "volume": 2460.0}, {"date": "2015-12-11", "close": 1.16828621, "volume": 2607.0}, {"date": "2015-12-14", "close": 1.201665816, "volume": 3295.0}, {"date": "2015-12-15", "close": 1.151596407, "volume": 30378.0}, {"date": "2015-12-16", "close": 1.151596407, "volume": 27082.0}, {"date": "2015-12-18", "close": 1.151596407, "volume": 11442.0}, {"date": "2015-12-21", "close": 1.134906604, "volume": 2097.0}, {"date": "2015-12-22", "close": 1.068147392, "volume": 2097.0}, {"date": "2015-12-23", "close": 1.101526998, "volume": 11983.0}, {"date": "2015-12-24", "close": 1.118216801, "volume": 1798.0}, {"date": "2015-12-29", "close": 1.134906604, "volume": 5243.0}, {"date": "2015-12-30", "close": 1.018077983, "volume": 6771.0}, {"date": "2015-12-31", "close": 1.051457589, "volume": 2996.0}, {"date": "2016-01-04", "close": 1.051457589, "volume": 6890.0}, {"date": "2016-01-05", "close": 1.084837195, "volume": 10189.0}, {"date": "2016-01-06", "close": 1.084837195, "volume": 8502.0}, {"date": "2016-01-08", "close": 0.984698377, "volume": 29679.0}, {"date": "2016-01-12", "close": 0.984698377, "volume": 2996.0}, {"date": "2016-01-13", "close": 0.968008574, "volume": 7822.0}, {"date": "2016-01-18", "close": 1.00138818, "volume": 7575.0}, {"date": "2016-01-19", "close": 1.00138818, "volume": 2996.0}, {"date": "2016-01-20", "close": 1.051457589, "volume": 1583.0}, {"date": "2016-01-22", "close": 1.00138818, "volume": 23967.0}, {"date": "2016-01-25", "close": 1.00138818, "volume": 4889.0}, {"date": "2016-02-01", "close": 0.951318771, "volume": 25305.0}, {"date": "2016-02-02", "close": 0.984698377, "volume": 1455.0}, {"date": "2016-02-03", "close": 1.018077983, "volume": 2397.0}, {"date": "2016-02-09", "close": 1.018077983, "volume": 19173.0}, {"date": "2016-02-10", "close": 0.968008574, "volume": 1138.0}, {"date": "2016-02-12", "close": 0.951318771, "volume": 10701.0}, {"date": "2016-02-15", "close": 0.968008574, "volume": 264.0}, {"date": "2016-02-16", "close": 0.951318771, "volume": 3595.0}, {"date": "2016-02-17", "close": 1.00138818, "volume": 15557.0}, {"date": "2016-02-18", "close": 1.068147392, "volume": 22259.0}, {"date": "2016-02-19", "close": 1.068147392, "volume": 2397.0}, {"date": "2016-02-22", "close": 1.00138818, "volume": 5992.0}, {"date": "2016-02-23", "close": 0.984698377, "volume": 14380.0}, {"date": "2016-02-25", "close": 1.051457589, "volume": 6534.0}, {"date": "2016-02-26", "close": 1.00138818, "volume": 21415.0}, {"date": "2016-02-29", "close": 0.968008574, "volume": 2996.0}, {"date": "2016-03-01", "close": 0.968008574, "volume": 6607.0}, {"date": "2016-03-04", "close": 0.934628968, "volume": 18617.0}, {"date": "2016-03-07", "close": 0.934628968, "volume": 1197.0}, {"date": "2016-03-08", "close": 0.934628968, "volume": 677.0}, {"date": "2016-03-09", "close": 0.917939165, "volume": 22751.0}, {"date": "2016-03-10", "close": 0.917939165, "volume": 1216.0}, {"date": "2016-03-16", "close": 1.101526998, "volume": 82007.0}, {"date": "2016-03-17", "close": 1.184976013, "volume": 23368.0}, {"date": "2016-03-18", "close": 1.251735225, "volume": 67030.0}, {"date": "2016-03-21", "close": 1.251735225, "volume": 11899.0}, {"date": "2016-03-22", "close": 1.318494437, "volume": 15213.0}, {"date": "2016-03-23", "close": 1.552151679, "volume": 245731.0}, {"date": "2016-03-24", "close": 1.568841482, "volume": 64436.0}, {"date": "2016-03-29", "close": 1.568841482, "volume": 35214.0}, {"date": "2016-03-30", "close": 1.919327345, "volume": 102873.0}, {"date": "2016-03-31", "close": 2.33657242, "volume": 155416.0}, {"date": "2016-04-01", "close": 2.50347045, "volume": 118870.0}, {"date": "2016-04-04", "close": 2.16967439, "volume": 69015.0}, {"date": "2016-04-05", "close": 1.83587833, "volume": 74899.0}, {"date": "2016-04-06", "close": 2.420021435, "volume": 88348.0}, {"date": "2016-04-07", "close": 2.83726651, "volume": 218976.0}, {"date": "2016-04-08", "close": 2.83726651, "volume": 83195.0}, {"date": "2016-04-11", "close": 2.753817495, "volume": 25838.0}, {"date": "2016-04-12", "close": 2.83726651, "volume": 34629.0}, {"date": "2016-04-13", "close": 2.67036848, "volume": 18727.0}, {"date": "2016-04-14", "close": 2.50347045, "volume": 30705.0}, {"date": "2016-04-15", "close": 2.586919465, "volume": 47097.0}, {"date": "2016-04-18", "close": 2.753817495, "volume": 4958.0}, {"date": "2016-04-21", "close": 3.3379606, "volume": 136971.0}, {"date": "2016-04-22", "close": 3.17106257, "volume": 80126.0}, {"date": "2016-04-26", "close": 2.920715525, "volume": 51851.0}, {"date": "2016-04-27", "close": 2.83726651, "volume": 56507.0}, {"date": "2016-04-28", "close": 2.753817495, "volume": 67434.0}, {"date": "2016-04-29", "close": 3.00416454, "volume": 49512.0}, {"date": "2016-05-02", "close": 2.753817495, "volume": 28340.0}, {"date": "2016-05-03", "close": 2.83726651, "volume": 50509.0}, {"date": "2016-05-04", "close": 2.83726651, "volume": 14475.0}, {"date": "2016-05-05", "close": 2.83726651, "volume": 26695.0}, {"date": "2016-05-06", "close": 3.50485863, "volume": 236427.0}, {"date": "2016-05-09", "close": 3.83865469, "volume": 134617.0}, {"date": "2016-05-10", "close": 3.83865469, "volume": 93461.0}, {"date": "2016-05-11", "close": 3.83865469, "volume": 70904.0}, {"date": "2016-05-12", "close": 3.922103705, "volume": 142176.0}, {"date": "2016-05-13", "close": 4.17245075, "volume": 44193.0}, {"date": "2016-05-16", "close": 4.422797795, "volume": 71898.0}, {"date": "2016-05-17", "close": 4.255899765, "volume": 86858.0}, {"date": "2016-05-18", "close": 4.089001735, "volume": 45598.0}, {"date": "2016-05-19", "close": 4.089001735, "volume": 38698.0}, {"date": "2016-05-20", "close": 3.83865469, "volume": 26219.0}, {"date": "2016-05-23", "close": 3.67175666, "volume": 84656.0}, {"date": "2016-05-24", "close": 3.17106257, "volume": 41101.0}, {"date": "2016-05-25", "close": 3.67175666, "volume": 99466.0}, {"date": "2016-05-26", "close": 3.3379606, "volume": 21329.0}, {"date": "2016-05-27", "close": 3.50485863, "volume": 37174.0}, {"date": "2016-05-30", "close": 3.3379606, "volume": 10089.0}, {"date": "2016-05-31", "close": 3.17106257, "volume": 19195.0}, {"date": "2016-06-01", "close": 3.254511585, "volume": 22125.0}, {"date": "2016-06-02", "close": 3.67175666, "volume": 40499.0}, {"date": "2016-06-03", "close": 3.3379606, "volume": 17051.0}, {"date": "2016-06-06", "close": 3.17106257, "volume": 4430.0}, {"date": "2016-06-07", "close": 3.3379606, "volume": 20254.0}, {"date": "2016-06-08", "close": 3.755205675, "volume": 59839.0}, {"date": "2016-06-09", "close": 4.089001735, "volume": 279231.0}, {"date": "2016-06-10", "close": 3.83865469, "volume": 51038.0}, {"date": "2016-06-14", "close": 3.50485863, "volume": 29283.0}, {"date": "2016-06-15", "close": 3.922103705, "volume": 34563.0}, {"date": "2016-06-16", "close": 3.755205675, "volume": 9428.0}, {"date": "2016-06-17", "close": 3.755205675, "volume": 6968.0}, {"date": "2016-06-20", "close": 3.50485863, "volume": 35977.0}, {"date": "2016-06-21", "close": 3.755205675, "volume": 21103.0}, {"date": "2016-06-22", "close": 3.755205675, "volume": 16809.0}, {"date": "2016-06-23", "close": 3.755205675, "volume": 11206.0}, {"date": "2016-06-24", "close": 3.50485863, "volume": 10564.0}, {"date": "2016-06-27", "close": 3.421409615, "volume": 21964.0}, {"date": "2016-06-28", "close": 3.254511585, "volume": 21256.0}, {"date": "2016-06-29", "close": 3.254511585, "volume": 30342.0}, {"date": "2016-06-30", "close": 3.50485863, "volume": 7487.0}, {"date": "2016-07-01", "close": 3.421409615, "volume": 8450.0}, {"date": "2016-07-04", "close": 3.254511585, "volume": 20705.0}, {"date": "2016-07-05", "close": 3.67175666, "volume": 4975.0}, {"date": "2016-07-06", "close": 3.421409615, "volume": 5660.0}, {"date": "2016-07-07", "close": 3.50485863, "volume": 3613.0}, {"date": "2016-07-08", "close": 3.3379606, "volume": 5227.0}, {"date": "2016-07-11", "close": 3.3379606, "volume": 5986.0}, {"date": "2016-07-12", "close": 3.3379606, "volume": 10541.0}, {"date": "2016-07-13", "close": 3.17106257, "volume": 10078.0}, {"date": "2016-07-14", "close": 3.17106257, "volume": 10332.0}, {"date": "2016-07-15", "close": 3.3379606, "volume": 6947.0}, {"date": "2016-07-18", "close": 3.3379606, "volume": 4288.0}, {"date": "2016-07-19", "close": 3.421409615, "volume": 5821.0}, {"date": "2016-07-20", "close": 4.00555272, "volume": 106478.0}, {"date": "2016-07-21", "close": 4.17245075, "volume": 23558.0}, {"date": "2016-07-22", "close": 4.089001735, "volume": 9888.0}, {"date": "2016-07-25", "close": 4.17245075, "volume": 26120.0}, {"date": "2016-07-26", "close": 3.922103705, "volume": 10617.0}, {"date": "2016-07-27", "close": 4.089001735, "volume": 907.0}, {"date": "2016-07-28", "close": 4.00555272, "volume": 6593.0}, {"date": "2016-07-29", "close": 4.17245075, "volume": 15844.0}, {"date": "2016-08-01", "close": 3.83865469, "volume": 11385.0}, {"date": "2016-08-02", "close": 3.922103705, "volume": 2614.0}, {"date": "2016-08-03", "close": 3.922103705, "volume": 19534.0}, {"date": "2016-08-04", "close": 4.33934878, "volume": 75639.0}, {"date": "2016-08-05", "close": 4.422797795, "volume": 65373.0}, {"date": "2016-08-08", "close": 4.422797795, "volume": 7194.0}, {"date": "2016-08-09", "close": 4.422797795, "volume": 18706.0}, {"date": "2016-08-10", "close": 4.255899765, "volume": 20263.0}, {"date": "2016-08-11", "close": 4.17245075, "volume": 15786.0}, {"date": "2016-08-12", "close": 4.33934878, "volume": 61914.0}, {"date": "2016-08-15", "close": 4.17245075, "volume": 21816.0}, {"date": "2016-08-16", "close": 4.923491885, "volume": 90793.0}, {"date": "2016-08-17", "close": 5.17383893, "volume": 60169.0}, {"date": "2016-08-18", "close": 5.757982035, "volume": 121539.0}, {"date": "2016-08-19", "close": 5.757982035, "volume": 90742.0}, {"date": "2016-08-22", "close": 5.34073696, "volume": 96719.0}, {"date": "2016-08-23", "close": 5.0069409, "volume": 75428.0}, {"date": "2016-08-24", "close": 5.591084005, "volume": 38430.0}, {"date": "2016-08-25", "close": 6.00832908, "volume": 77949.0}, {"date": "2016-08-26", "close": 6.425574155, "volume": 92183.0}, {"date": "2016-08-29", "close": 6.00832908, "volume": 67763.0}, {"date": "2016-08-30", "close": 5.591084005, "volume": 48288.0}, {"date": "2016-08-31", "close": 5.257287945, "volume": 20035.0}, {"date": "2016-09-01", "close": 5.34073696, "volume": 39958.0}, {"date": "2016-09-02", "close": 5.757982035, "volume": 47814.0}, {"date": "2016-09-05", "close": 5.757982035, "volume": 18119.0}, {"date": "2016-09-06", "close": 6.00832908, "volume": 7919.0}, {"date": "2016-09-07", "close": 6.258676125, "volume": 28115.0}, {"date": "2016-09-08", "close": 6.34212514, "volume": 11070.0}, {"date": "2016-09-09", "close": 6.6759212, "volume": 181841.0}, {"date": "2016-09-12", "close": 6.425574155, "volume": 94123.0}, {"date": "2016-09-13", "close": 6.759370215, "volume": 54479.0}, {"date": "2016-09-14", "close": 6.84281923, "volume": 37938.0}, {"date": "2016-09-15", "close": 6.258676125, "volume": 40722.0}, {"date": "2016-09-16", "close": 6.34212514, "volume": 17019.0}, {"date": "2016-09-19", "close": 6.50902317, "volume": 27884.0}, {"date": "2016-09-20", "close": 6.50902317, "volume": 25654.0}, {"date": "2016-09-21", "close": 5.67453302, "volume": 63097.0}, {"date": "2016-09-22", "close": 6.00832908, "volume": 40344.0}, {"date": "2016-09-23", "close": 6.091778095, "volume": 15236.0}, {"date": "2016-09-26", "close": 5.257287945, "volume": 30576.0}, {"date": "2016-09-27", "close": 5.17383893, "volume": 62977.0}, {"date": "2016-09-28", "close": 5.257287945, "volume": 8250.0}, {"date": "2016-09-29", "close": 5.34073696, "volume": 10894.0}, {"date": "2016-09-30", "close": 5.34073696, "volume": 2686.0}, {"date": "2016-10-03", "close": 5.34073696, "volume": 779.0}, {"date": "2016-10-04", "close": 5.67453302, "volume": 25914.0}, {"date": "2016-10-05", "close": 5.924880065, "volume": 34073.0}, {"date": "2016-10-06", "close": 6.091778095, "volume": 20035.0}, {"date": "2016-10-07", "close": 5.84143105, "volume": 26811.0}, {"date": "2016-10-10", "close": 6.17522711, "volume": 32969.0}, {"date": "2016-10-11", "close": 5.84143105, "volume": 2635.0}, {"date": "2016-10-12", "close": 6.34212514, "volume": 28444.0}, {"date": "2016-10-13", "close": 6.50902317, "volume": 13264.0}, {"date": "2016-10-14", "close": 6.34212514, "volume": 15456.0}, {"date": "2016-10-17", "close": 6.34212514, "volume": 3816.0}, {"date": "2016-10-18", "close": 6.34212514, "volume": 6900.0}, {"date": "2016-10-19", "close": 6.592472185, "volume": 85492.0}, {"date": "2016-10-20", "close": 6.6759212, "volume": 93632.0}, {"date": "2016-10-21", "close": 6.6759212, "volume": 27318.0}, {"date": "2016-10-24", "close": 6.34212514, "volume": 35730.0}, {"date": "2016-10-25", "close": 5.591084005, "volume": 43676.0}, {"date": "2016-10-28", "close": 5.50763499, "volume": 49511.0}, {"date": "2016-10-31", "close": 5.257287945, "volume": 33905.0}, {"date": "2016-11-01", "close": 5.50763499, "volume": 43507.0}, {"date": "2016-11-02", "close": 5.257287945, "volume": 16709.0}, {"date": "2016-11-03", "close": 5.257287945, "volume": 4748.0}, {"date": "2016-11-04", "close": 5.0069409, "volume": 23487.0}, {"date": "2016-11-07", "close": 5.257287945, "volume": 21123.0}, {"date": "2016-11-08", "close": 5.0069409, "volume": 9652.0}, {"date": "2016-11-09", "close": 4.50624681, "volume": 16875.0}, {"date": "2016-11-10", "close": 5.0069409, "volume": 50618.0}, {"date": "2016-11-11", "close": 5.17383893, "volume": 33939.0}, {"date": "2016-11-14", "close": 5.257287945, "volume": 20835.0}, {"date": "2016-11-15", "close": 5.34073696, "volume": 18576.0}, {"date": "2016-11-16", "close": 5.591084005, "volume": 15734.0}, {"date": "2016-11-17", "close": 5.424185975, "volume": 44572.0}, {"date": "2016-11-18", "close": 5.424185975, "volume": 23084.0}, {"date": "2016-11-21", "close": 5.50763499, "volume": 20357.0}, {"date": "2016-11-22", "close": 5.67453302, "volume": 14930.0}, {"date": "2016-11-23", "close": 5.424185975, "volume": 30749.0}, {"date": "2016-11-24", "close": 5.424185975, "volume": 3206.0}, {"date": "2016-11-25", "close": 5.591084005, "volume": 18481.0}, {"date": "2016-11-28", "close": 5.34073696, "volume": 3555.0}, {"date": "2016-11-29", "close": 6.50902317, "volume": 276346.0}, {"date": "2016-11-30", "close": 6.17522711, "volume": 83265.0}, {"date": "2016-12-01", "close": 6.17522711, "volume": 68407.0}, {"date": "2016-12-02", "close": 5.84143105, "volume": 53400.0}, {"date": "2016-12-05", "close": 5.67453302, "volume": 38286.0}, {"date": "2016-12-06", "close": 6.00832908, "volume": 24434.0}, {"date": "2016-12-07", "close": 6.00832908, "volume": 21755.0}, {"date": "2016-12-08", "close": 5.84143105, "volume": 15430.0}, {"date": "2016-12-09", "close": 5.591084005, "volume": 29544.0}, {"date": "2016-12-12", "close": 5.50763499, "volume": 24270.0}, {"date": "2016-12-13", "close": 5.257287945, "volume": 67540.0}, {"date": "2016-12-14", "close": 5.0069409, "volume": 87046.0}, {"date": "2016-12-15", "close": 4.84004287, "volume": 31268.0}, {"date": "2016-12-16", "close": 4.756593855, "volume": 39822.0}, {"date": "2016-12-19", "close": 4.923491885, "volume": 13247.0}, {"date": "2016-12-20", "close": 5.0069409, "volume": 10521.0}, {"date": "2016-12-21", "close": 4.84004287, "volume": 14837.0}, {"date": "2016-12-22", "close": 4.84004287, "volume": 13064.0}, {"date": "2016-12-23", "close": 4.84004287, "volume": 12832.0}, {"date": "2016-12-28", "close": 4.756593855, "volume": 5796.0}, {"date": "2016-12-29", "close": 4.67314484, "volume": 12333.0}, {"date": "2016-12-30", "close": 4.67314484, "volume": 2622.0}, {"date": "2017-01-03", "close": 4.422797795, "volume": 37758.0}, {"date": "2017-01-04", "close": 4.33934878, "volume": 42815.0}, {"date": "2017-01-05", "close": 4.17245075, "volume": 24572.0}, {"date": "2017-01-06", "close": 4.33934878, "volume": 15502.0}, {"date": "2017-01-09", "close": 4.422797795, "volume": 25631.0}, {"date": "2017-01-10", "close": 4.33934878, "volume": 39963.0}, {"date": "2017-01-11", "close": 4.255899765, "volume": 15841.0}, {"date": "2017-01-12", "close": 4.255899765, "volume": 8198.0}, {"date": "2017-01-13", "close": 4.17245075, "volume": 14980.0}, {"date": "2017-01-16", "close": 4.17245075, "volume": 27191.0}, {"date": "2017-01-17", "close": 4.089001735, "volume": 15588.0}, {"date": "2017-01-18", "close": 4.17245075, "volume": 14589.0}, {"date": "2017-01-19", "close": 4.255899765, "volume": 20978.0}, {"date": "2017-01-20", "close": 4.255899765, "volume": 9369.0}, {"date": "2017-01-23", "close": 4.17245075, "volume": 16368.0}, {"date": "2017-01-24", "close": 4.17245075, "volume": 6354.0}, {"date": "2017-01-25", "close": 4.17245075, "volume": 17268.0}, {"date": "2017-01-27", "close": 4.255899765, "volume": 2837.0}, {"date": "2017-01-30", "close": 4.089001735, "volume": 11485.0}, {"date": "2017-01-31", "close": 4.089001735, "volume": 1432.0}, {"date": "2017-02-01", "close": 4.17245075, "volume": 6450.0}, {"date": "2017-02-02", "close": 3.83865469, "volume": 42260.0}, {"date": "2017-02-03", "close": 4.17245075, "volume": 20608.0}, {"date": "2017-02-06", "close": 4.17245075, "volume": 7084.0}, {"date": "2017-02-07", "close": 4.00555272, "volume": 11294.0}, {"date": "2017-02-08", "close": 4.089001735, "volume": 8211.0}, {"date": "2017-02-09", "close": 4.422797795, "volume": 22371.0}, {"date": "2017-02-10", "close": 4.50624681, "volume": 6907.0}, {"date": "2017-02-13", "close": 4.17245075, "volume": 18828.0}, {"date": "2017-02-14", "close": 4.84004287, "volume": 43673.0}, {"date": "2017-02-15", "close": 4.756593855, "volume": 16290.0}, {"date": "2017-02-16", "close": 4.84004287, "volume": 7714.0}, {"date": "2017-02-17", "close": 5.0069409, "volume": 35906.0}, {"date": "2017-02-20", "close": 4.84004287, "volume": 7407.0}, {"date": "2017-02-21", "close": 4.756593855, "volume": 6242.0}, {"date": "2017-02-22", "close": 4.589695825, "volume": 11299.0}, {"date": "2017-02-23", "close": 4.50624681, "volume": 3066.0}, {"date": "2017-02-24", "close": 4.17245075, "volume": 20444.0}, {"date": "2017-02-27", "close": 4.089001735, "volume": 24119.0}, {"date": "2017-02-28", "close": 4.089001735, "volume": 5281.0}, {"date": "2017-03-01", "close": 3.83865469, "volume": 32214.0}, {"date": "2017-03-02", "close": 4.00555272, "volume": 6097.0}, {"date": "2017-03-03", "close": 3.83865469, "volume": 12863.0}, {"date": "2017-03-06", "close": 3.922103705, "volume": 3012.0}, {"date": "2017-03-07", "close": 3.922103705, "volume": 648.0}, {"date": "2017-03-08", "close": 4.089001735, "volume": 15111.0}, {"date": "2017-03-09", "close": 4.089001735, "volume": 20938.0}, {"date": "2017-03-10", "close": 4.422797795, "volume": 34419.0}, {"date": "2017-03-13", "close": 4.67314484, "volume": 8447.0}, {"date": "2017-03-14", "close": 5.257287945, "volume": 68166.0}, {"date": "2017-03-15", "close": 5.67453302, "volume": 63629.0}, {"date": "2017-03-16", "close": 5.0069409, "volume": 70653.0}, {"date": "2017-03-17", "close": 4.84004287, "volume": 35090.0}, {"date": "2017-03-20", "close": 4.84004287, "volume": 3745.0}, {"date": "2017-03-21", "close": 4.84004287, "volume": 7292.0}, {"date": "2017-03-22", "close": 4.923491885, "volume": 6495.0}, {"date": "2017-03-23", "close": 4.589695825, "volume": 15435.0}, {"date": "2017-03-24", "close": 4.422797795, "volume": 5410.0}, {"date": "2017-03-27", "close": 4.17245075, "volume": 11317.0}, {"date": "2017-03-28", "close": 4.67314484, "volume": 2492.0}, {"date": "2017-03-29", "close": 4.50624681, "volume": 97519.0}, {"date": "2017-03-30", "close": 4.50624681, "volume": 4087.0}, {"date": "2017-03-31", "close": 4.84004287, "volume": 35582.0}, {"date": "2017-04-03", "close": 4.589695825, "volume": 1559.0}, {"date": "2017-04-04", "close": 4.50624681, "volume": 8771.0}, {"date": "2017-04-05", "close": 4.33934878, "volume": 4062.0}, {"date": "2017-04-06", "close": 4.589695825, "volume": 15829.0}, {"date": "2017-04-07", "close": 4.589695825, "volume": 1198.0}, {"date": "2017-04-10", "close": 4.17245075, "volume": 31477.0}, {"date": "2017-04-11", "close": 4.255899765, "volume": 4929.0}, {"date": "2017-04-12", "close": 4.255899765, "volume": 4085.0}, {"date": "2017-04-13", "close": 4.089001735, "volume": 28946.0}, {"date": "2017-04-18", "close": 4.089001735, "volume": 7141.0}, {"date": "2017-04-19", "close": 4.422797795, "volume": 8868.0}, {"date": "2017-04-20", "close": 4.422797795, "volume": 1977.0}, {"date": "2017-04-21", "close": 4.422797795, "volume": 28602.0}, {"date": "2017-04-24", "close": 4.33934878, "volume": 779.0}, {"date": "2017-04-26", "close": 4.17245075, "volume": 4404.0}, {"date": "2017-04-27", "close": 4.255899765, "volume": 9437.0}, {"date": "2017-04-28", "close": 4.17245075, "volume": 5763.0}, {"date": "2017-05-01", "close": 4.17245075, "volume": 7224.0}, {"date": "2017-05-02", "close": 4.17245075, "volume": 3093.0}, {"date": "2017-05-03", "close": 4.17245075, "volume": 6581.0}, {"date": "2017-05-04", "close": 4.17245075, "volume": 583.0}, {"date": "2017-05-05", "close": 4.255899765, "volume": 4037.0}, {"date": "2017-05-08", "close": 4.089001735, "volume": 9012.0}, {"date": "2017-05-09", "close": 4.089001735, "volume": 14228.0}, {"date": "2017-05-10", "close": 3.83865469, "volume": 16884.0}, {"date": "2017-05-11", "close": 3.83865469, "volume": 5602.0}, {"date": "2017-05-12", "close": 3.755205675, "volume": 3341.0}, {"date": "2017-05-15", "close": 3.83865469, "volume": 3920.0}, {"date": "2017-05-16", "close": 3.83865469, "volume": 5297.0}, {"date": "2017-05-17", "close": 3.83865469, "volume": 8474.0}, {"date": "2017-05-18", "close": 3.83865469, "volume": 12167.0}, {"date": "2017-05-19", "close": 4.255899765, "volume": 46784.0}, {"date": "2017-05-22", "close": 4.255899765, "volume": 11917.0}, {"date": "2017-05-23", "close": 4.33934878, "volume": 10467.0}, {"date": "2017-05-24", "close": 4.50624681, "volume": 10871.0}, {"date": "2017-05-25", "close": 4.33934878, "volume": 1574.0}, {"date": "2017-05-26", "close": 4.17245075, "volume": 391.0}, {"date": "2017-05-29", "close": 4.255899765, "volume": 470.0}, {"date": "2017-05-30", "close": 4.17245075, "volume": 1457.0}, {"date": "2017-05-31", "close": 4.089001735, "volume": 4188.0}, {"date": "2017-06-01", "close": 4.00555272, "volume": 6666.0}, {"date": "2017-06-02", "close": 3.922103705, "volume": 14303.0}, {"date": "2017-06-05", "close": 4.255899765, "volume": 5908.0}, {"date": "2017-06-06", "close": 4.255899765, "volume": 3903.0}, {"date": "2017-06-07", "close": 4.67314484, "volume": 22114.0}, {"date": "2017-06-08", "close": 4.589695825, "volume": 14447.0}, {"date": "2017-06-09", "close": 4.67314484, "volume": 8765.0}, {"date": "2017-06-13", "close": 4.422797795, "volume": 10545.0}, {"date": "2017-06-14", "close": 4.589695825, "volume": 1676.0}, {"date": "2017-06-15", "close": 4.50624681, "volume": 19781.0}, {"date": "2017-06-16", "close": 4.422797795, "volume": 3792.0}, {"date": "2017-06-19", "close": 4.33934878, "volume": 14859.0}, {"date": "2017-06-20", "close": 4.255899765, "volume": 12708.0}, {"date": "2017-06-21", "close": 4.255899765, "volume": 8372.0}, {"date": "2017-06-22", "close": 4.33934878, "volume": 5137.0}, {"date": "2017-06-23", "close": 4.255899765, "volume": 3531.0}, {"date": "2017-06-26", "close": 4.255899765, "volume": 7021.0}, {"date": "2017-06-27", "close": 4.289279371, "volume": 6110.0}, {"date": "2017-06-28", "close": 4.50624681, "volume": 42181.0}, {"date": "2017-06-29", "close": 4.422797795, "volume": 12008.0}, {"date": "2017-06-30", "close": 4.33934878, "volume": 5765.0}, {"date": "2017-07-03", "close": 4.33934878, "volume": 81.0}, {"date": "2017-07-04", "close": 4.422797795, "volume": 1798.0}, {"date": "2017-07-05", "close": 4.17245075, "volume": 14265.0}, {"date": "2017-07-06", "close": 4.255899765, "volume": 828.0}, {"date": "2017-07-07", "close": 4.50624681, "volume": 14304.0}, {"date": "2017-07-10", "close": 4.255899765, "volume": 3530.0}, {"date": "2017-07-11", "close": 4.255899765, "volume": 9143.0}, {"date": "2017-07-12", "close": 4.422797795, "volume": 1535.0}, {"date": "2017-07-13", "close": 4.255899765, "volume": 3919.0}, {"date": "2017-07-14", "close": 4.255899765, "volume": 19561.0}, {"date": "2017-07-17", "close": 4.255899765, "volume": 7856.0}, {"date": "2017-07-18", "close": 4.00555272, "volume": 15930.0}, {"date": "2017-07-19", "close": 4.422797795, "volume": 16516.0}, {"date": "2017-07-20", "close": 4.255899765, "volume": 10686.0}, {"date": "2017-07-21", "close": 4.33934878, "volume": 7852.0}, {"date": "2017-07-24", "close": 4.50624681, "volume": 10484.0}, {"date": "2017-07-25", "close": 4.33934878, "volume": 3690.0}, {"date": "2017-07-26", "close": 4.33934878, "volume": 26870.0}, {"date": "2017-07-27", "close": 4.589695825, "volume": 24859.0}, {"date": "2017-07-28", "close": 4.33934878, "volume": 22067.0}, {"date": "2017-07-31", "close": 4.33934878, "volume": 21696.0}, {"date": "2017-08-01", "close": 4.255899765, "volume": 336.0}, {"date": "2017-08-02", "close": 4.255899765, "volume": 10506.0}, {"date": "2017-08-03", "close": 4.33934878, "volume": 5103.0}, {"date": "2017-08-04", "close": 4.17245075, "volume": 8028.0}, {"date": "2017-08-07", "close": 4.422797795, "volume": 8316.0}, {"date": "2017-08-08", "close": 4.255899765, "volume": 13924.0}, {"date": "2017-08-09", "close": 4.17245075, "volume": 3371.0}, {"date": "2017-08-10", "close": 4.17245075, "volume": 21136.0}, {"date": "2017-08-11", "close": 4.33934878, "volume": 16700.0}, {"date": "2017-08-14", "close": 4.255899765, "volume": 6252.0}, {"date": "2017-08-15", "close": 4.589695825, "volume": 38464.0}, {"date": "2017-08-16", "close": 4.84004287, "volume": 63549.0}, {"date": "2017-08-17", "close": 4.84004287, "volume": 46175.0}, {"date": "2017-08-18", "close": 4.589695825, "volume": 16286.0}, {"date": "2017-08-21", "close": 4.50624681, "volume": 29104.0}, {"date": "2017-08-22", "close": 4.67314484, "volume": 7289.0}, {"date": "2017-08-23", "close": 4.50624681, "volume": 1983.0}, {"date": "2017-08-24", "close": 4.589695825, "volume": 425.0}, {"date": "2017-08-25", "close": 4.67314484, "volume": 7008.0}, {"date": "2017-08-28", "close": 4.67314484, "volume": 1134.0}, {"date": "2017-08-29", "close": 4.50624681, "volume": 8549.0}, {"date": "2017-08-30", "close": 4.33934878, "volume": 12631.0}, {"date": "2017-08-31", "close": 4.17245075, "volume": 62917.0}, {"date": "2017-09-01", "close": 3.922103705, "volume": 83506.0}, {"date": "2017-09-04", "close": 3.922103705, "volume": 60641.0}, {"date": "2017-09-05", "close": 4.50624681, "volume": 21068.0}, {"date": "2017-09-06", "close": 4.589695825, "volume": 32477.0}, {"date": "2017-09-07", "close": 4.67314484, "volume": 14041.0}, {"date": "2017-09-08", "close": 4.84004287, "volume": 23916.0}, {"date": "2017-09-11", "close": 5.34073696, "volume": 122397.0}, {"date": "2017-09-12", "close": 5.924880065, "volume": 127328.0}, {"date": "2017-09-13", "close": 5.424185975, "volume": 67801.0}, {"date": "2017-09-14", "close": 5.34073696, "volume": 16597.0}, {"date": "2017-09-15", "close": 5.257287945, "volume": 29856.0}, {"date": "2017-09-18", "close": 5.50763499, "volume": 50255.0}, {"date": "2017-09-19", "close": 5.591084005, "volume": 52944.0}, {"date": "2017-09-20", "close": 5.757982035, "volume": 9948.0}, {"date": "2017-09-21", "close": 5.84143105, "volume": 12319.0}, {"date": "2017-09-22", "close": 5.67453302, "volume": 32268.0}, {"date": "2017-09-25", "close": 5.67453302, "volume": 22851.0}, {"date": "2017-09-26", "close": 5.84143105, "volume": 26758.0}, {"date": "2017-09-27", "close": 5.84143105, "volume": 4305.0}, {"date": "2017-09-28", "close": 5.67453302, "volume": 25998.0}, {"date": "2017-09-29", "close": 5.757982035, "volume": 16074.0}, {"date": "2017-10-02", "close": 6.00832908, "volume": 19653.0}, {"date": "2017-10-03", "close": 5.84143105, "volume": 57776.0}, {"date": "2017-10-04", "close": 5.924880065, "volume": 35698.0}, {"date": "2017-10-05", "close": 6.00832908, "volume": 9630.0}, {"date": "2017-10-06", "close": 6.00832908, "volume": 13147.0}, {"date": "2017-10-09", "close": 6.00832908, "volume": 12688.0}, {"date": "2017-10-10", "close": 5.924880065, "volume": 3101.0}, {"date": "2017-10-11", "close": 5.591084005, "volume": 14867.0}, {"date": "2017-10-12", "close": 6.00832908, "volume": 40066.0}, {"date": "2017-10-13", "close": 5.924880065, "volume": 8058.0}, {"date": "2017-10-16", "close": 6.17522711, "volume": 27167.0}, {"date": "2017-10-17", "close": 5.84143105, "volume": 14134.0}, {"date": "2017-10-18", "close": 6.00832908, "volume": 23102.0}, {"date": "2017-10-19", "close": 6.091778095, "volume": 16622.0}, {"date": "2017-10-20", "close": 6.00832908, "volume": 6835.0}, {"date": "2017-10-23", "close": 5.757982035, "volume": 20068.0}, {"date": "2017-10-24", "close": 5.424185975, "volume": 17108.0}, {"date": "2017-10-25", "close": 5.34073696, "volume": 13522.0}, {"date": "2017-10-26", "close": 5.34073696, "volume": 13935.0}, {"date": "2017-10-27", "close": 5.090389915, "volume": 17345.0}, {"date": "2017-10-30", "close": 5.090389915, "volume": 5929.0}, {"date": "2017-10-31", "close": 5.17383893, "volume": 4155.0}, {"date": "2017-11-01", "close": 5.591084005, "volume": 8112.0}, {"date": "2017-11-02", "close": 5.424185975, "volume": 11985.0}, {"date": "2017-11-03", "close": 6.00832908, "volume": 24841.0}, {"date": "2017-11-06", "close": 6.00832908, "volume": 28647.0}, {"date": "2017-11-07", "close": 6.091778095, "volume": 8847.0}, {"date": "2017-11-08", "close": 6.6759212, "volume": 78699.0}, {"date": "2017-11-09", "close": 6.592472185, "volume": 140260.0}, {"date": "2017-11-10", "close": 6.6759212, "volume": 49435.0}, {"date": "2017-11-13", "close": 6.84281923, "volume": 41122.0}, {"date": "2017-11-14", "close": 6.17522711, "volume": 93278.0}, {"date": "2017-11-15", "close": 6.091778095, "volume": 34370.0}, {"date": "2017-11-16", "close": 5.84143105, "volume": 24436.0}, {"date": "2017-11-17", "close": 6.00832908, "volume": 25741.0}, {"date": "2017-11-20", "close": 5.924880065, "volume": 7502.0}, {"date": "2017-11-21", "close": 6.592472185, "volume": 111110.0}, {"date": "2017-11-22", "close": 6.50902317, "volume": 56589.0}, {"date": "2017-11-23", "close": 6.425574155, "volume": 20412.0}, {"date": "2017-11-24", "close": 6.425574155, "volume": 20444.0}, {"date": "2017-11-27", "close": 6.17522711, "volume": 8976.0}, {"date": "2017-11-28", "close": 5.84143105, "volume": 21072.0}, {"date": "2017-11-29", "close": 6.258676125, "volume": 12909.0}, {"date": "2017-11-30", "close": 6.50902317, "volume": 25591.0}, {"date": "2017-12-01", "close": 6.34212514, "volume": 6958.0}, {"date": "2017-12-05", "close": 6.50902317, "volume": 5611.0}, {"date": "2017-12-06", "close": 6.34212514, "volume": 30710.0}, {"date": "2017-12-07", "close": 6.17522711, "volume": 23069.0}, {"date": "2017-12-08", "close": 6.091778095, "volume": 3853.0}, {"date": "2017-12-11", "close": 6.00832908, "volume": 4399.0}, {"date": "2017-12-12", "close": 6.00832908, "volume": 5852.0}, {"date": "2017-12-13", "close": 6.258676125, "volume": 15500.0}, {"date": "2017-12-14", "close": 6.50902317, "volume": 35717.0}, {"date": "2017-12-15", "close": 6.50902317, "volume": 8082.0}, {"date": "2017-12-18", "close": 6.34212514, "volume": 28836.0}, {"date": "2017-12-19", "close": 6.258676125, "volume": 3485.0}, {"date": "2017-12-20", "close": 6.258676125, "volume": 8898.0}, {"date": "2017-12-21", "close": 6.258676125, "volume": 5454.0}, {"date": "2017-12-22", "close": 6.34212514, "volume": 3735.0}, {"date": "2017-12-27", "close": 6.34212514, "volume": 2863.0}, {"date": "2017-12-28", "close": 6.34212514, "volume": 3283.0}, {"date": "2017-12-29", "close": 6.258676125, "volume": 6974.0}, {"date": "2018-01-02", "close": 6.091778095, "volume": 20397.0}, {"date": "2018-01-03", "close": 6.00832908, "volume": 13232.0}, {"date": "2018-01-04", "close": 6.00832908, "volume": 6428.0}, {"date": "2018-01-05", "close": 6.00832908, "volume": 4648.0}, {"date": "2018-01-08", "close": 6.258676125, "volume": 11829.0}, {"date": "2018-01-09", "close": 6.17522711, "volume": 8333.0}, {"date": "2018-01-10", "close": 6.17522711, "volume": 610.0}, {"date": "2018-01-11", "close": 6.00832908, "volume": 6149.0}, {"date": "2018-01-12", "close": 6.258676125, "volume": 18911.0}, {"date": "2018-01-15", "close": 6.50902317, "volume": 35717.0}, {"date": "2018-01-16", "close": 6.425574155, "volume": 6577.0}, {"date": "2018-01-17", "close": 6.592472185, "volume": 97876.0}, {"date": "2018-01-18", "close": 6.592472185, "volume": 15622.0}, {"date": "2018-01-19", "close": 6.425574155, "volume": 27177.0}, {"date": "2018-01-22", "close": 6.17522711, "volume": 5455.0}, {"date": "2018-01-23", "close": 5.924880065, "volume": 31468.0}, {"date": "2018-01-24", "close": 6.00832908, "volume": 18858.0}, {"date": "2018-01-25", "close": 6.091778095, "volume": 40471.0}, {"date": "2018-01-29", "close": 6.17522711, "volume": 29362.0}, {"date": "2018-01-30", "close": 6.091778095, "volume": 10987.0}, {"date": "2018-01-31", "close": 6.00832908, "volume": 29491.0}, {"date": "2018-02-01", "close": 6.00832908, "volume": 7695.0}, {"date": "2018-02-02", "close": 6.00832908, "volume": 15081.0}, {"date": "2018-02-05", "close": 5.591084005, "volume": 32155.0}, {"date": "2018-02-06", "close": 5.34073696, "volume": 23199.0}, {"date": "2018-02-07", "close": 5.67453302, "volume": 17205.0}, {"date": "2018-02-08", "close": 5.67453302, "volume": 9858.0}, {"date": "2018-02-09", "close": 5.67453302, "volume": 6815.0}, {"date": "2018-02-12", "close": 5.757982035, "volume": 5225.0}, {"date": "2018-02-13", "close": 5.757982035, "volume": 5959.0}, {"date": "2018-02-14", "close": 5.67453302, "volume": 9434.0}, {"date": "2018-02-15", "close": 5.67453302, "volume": 8390.0}, {"date": "2018-02-16", "close": 5.591084005, "volume": 8695.0}, {"date": "2018-02-19", "close": 5.757982035, "volume": 17574.0}, {"date": "2018-02-20", "close": 5.67453302, "volume": 6752.0}, {"date": "2018-02-21", "close": 5.591084005, "volume": 20594.0}, {"date": "2018-02-22", "close": 5.50763499, "volume": 4514.0}, {"date": "2018-02-23", "close": 5.424185975, "volume": 4243.0}, {"date": "2018-02-26", "close": 5.591084005, "volume": 5751.0}, {"date": "2018-02-27", "close": 5.591084005, "volume": 2209.0}, {"date": "2018-02-28", "close": 5.50763499, "volume": 21001.0}, {"date": "2018-03-01", "close": 5.50763499, "volume": 7790.0}, {"date": "2018-03-02", "close": 5.591084005, "volume": 18232.0}, {"date": "2018-03-05", "close": 5.67453302, "volume": 14515.0}, {"date": "2018-03-06", "close": 5.67453302, "volume": 8834.0}, {"date": "2018-03-07", "close": 6.091778095, "volume": 168712.0}, {"date": "2018-03-08", "close": 6.17522711, "volume": 46972.0}, {"date": "2018-03-09", "close": 6.34212514, "volume": 113982.0}, {"date": "2018-03-12", "close": 6.34212514, "volume": 28206.0}, {"date": "2018-03-13", "close": 6.592472185, "volume": 34250.0}, {"date": "2018-03-14", "close": 6.425574155, "volume": 65238.0}, {"date": "2018-03-15", "close": 6.34212514, "volume": 27553.0}, {"date": "2018-03-16", "close": 6.592472185, "volume": 30941.0}, {"date": "2018-03-19", "close": 6.6759212, "volume": 74531.0}, {"date": "2018-03-20", "close": 6.926268245, "volume": 44187.0}, {"date": "2018-03-21", "close": 7.593860365, "volume": 149500.0}, {"date": "2018-03-22", "close": 8.261452485, "volume": 99644.0}, {"date": "2018-03-23", "close": 8.094554455, "volume": 135446.0}, {"date": "2018-03-26", "close": 8.51179953, "volume": 70642.0}, {"date": "2018-03-27", "close": 7.84420741, "volume": 78775.0}, {"date": "2018-03-28", "close": 7.593860365, "volume": 31381.0}, {"date": "2018-03-29", "close": 8.01110544, "volume": 26954.0}, {"date": "2018-04-03", "close": 7.34351332, "volume": 31385.0}, {"date": "2018-04-04", "close": 7.593860365, "volume": 15794.0}, {"date": "2018-04-05", "close": 7.927656425, "volume": 12121.0}, {"date": "2018-04-06", "close": 8.261452485, "volume": 51189.0}, {"date": "2018-04-09", "close": 8.84559559, "volume": 40676.0}, {"date": "2018-04-10", "close": 8.3449015, "volume": 15227.0}, {"date": "2018-04-11", "close": 8.17800347, "volume": 13928.0}, {"date": "2018-04-12", "close": 8.3449015, "volume": 20949.0}, {"date": "2018-04-13", "close": 8.094554455, "volume": 6698.0}, {"date": "2018-04-16", "close": 7.84420741, "volume": 12782.0}, {"date": "2018-04-17", "close": 7.51041135, "volume": 23215.0}, {"date": "2018-04-18", "close": 7.593860365, "volume": 7686.0}, {"date": "2018-04-19", "close": 7.51041135, "volume": 17857.0}, {"date": "2018-04-20", "close": 6.926268245, "volume": 38102.0}, {"date": "2018-04-23", "close": 7.260064305, "volume": 28101.0}, {"date": "2018-04-24", "close": 7.17661529, "volume": 6137.0}, {"date": "2018-04-26", "close": 6.6759212, "volume": 28911.0}, {"date": "2018-04-27", "close": 7.00971726, "volume": 24110.0}, {"date": "2018-04-30", "close": 7.093166275, "volume": 11939.0}, {"date": "2018-05-01", "close": 7.093166275, "volume": 5550.0}, {"date": "2018-05-02", "close": 7.093166275, "volume": 10627.0}, {"date": "2018-05-03", "close": 6.6759212, "volume": 23000.0}, {"date": "2018-05-04", "close": 6.926268245, "volume": 3372.0}, {"date": "2018-05-07", "close": 7.260064305, "volume": 29473.0}, {"date": "2018-05-08", "close": 7.51041135, "volume": 9793.0}, {"date": "2018-05-09", "close": 7.260064305, "volume": 6192.0}, {"date": "2018-05-10", "close": 7.00971726, "volume": 11481.0}, {"date": "2018-05-11", "close": 7.34351332, "volume": 5532.0}, {"date": "2018-05-14", "close": 7.093166275, "volume": 5667.0}, {"date": "2018-05-15", "close": 6.926268245, "volume": 23695.0}, {"date": "2018-05-16", "close": 6.759370215, "volume": 24922.0}, {"date": "2018-05-21", "close": 6.091778095, "volume": 90991.0}, {"date": "2018-05-22", "close": 6.091778095, "volume": 19736.0}, {"date": "2018-05-23", "close": 6.17522711, "volume": 46415.0}, {"date": "2018-05-24", "close": 6.258676125, "volume": 13772.0}, {"date": "2018-05-25", "close": 6.258676125, "volume": 8565.0}, {"date": "2018-05-28", "close": 6.425574155, "volume": 16479.0}, {"date": "2018-05-29", "close": 6.258676125, "volume": 15875.0}, {"date": "2018-05-30", "close": 6.17522711, "volume": 13517.0}, {"date": "2018-05-31", "close": 6.17522711, "volume": 6251.0}, {"date": "2018-06-01", "close": 6.17522711, "volume": 20309.0}, {"date": "2018-06-04", "close": 6.17522711, "volume": 9626.0}, {"date": "2018-06-05", "close": 6.091778095, "volume": 45993.0}, {"date": "2018-06-06", "close": 5.84143105, "volume": 88088.0}, {"date": "2018-06-07", "close": 5.924880065, "volume": 43047.0}, {"date": "2018-06-08", "close": 5.924880065, "volume": 33576.0}, {"date": "2018-06-12", "close": 6.00832908, "volume": 25557.0}, {"date": "2018-06-13", "close": 5.924880065, "volume": 18363.0}, {"date": "2018-06-14", "close": 5.924880065, "volume": 34021.0}, {"date": "2018-06-15", "close": 5.84143105, "volume": 21353.0}, {"date": "2018-06-18", "close": 6.00832908, "volume": 18574.0}, {"date": "2018-06-19", "close": 6.00832908, "volume": 25915.0}, {"date": "2018-06-20", "close": 5.924880065, "volume": 23596.0}, {"date": "2018-06-21", "close": 5.67453302, "volume": 33287.0}, {"date": "2018-06-22", "close": 5.591084005, "volume": 14511.0}, {"date": "2018-06-25", "close": 5.090389915, "volume": 41224.0}, {"date": "2018-06-26", "close": 5.0069409, "volume": 78228.0}, {"date": "2018-06-27", "close": 5.0069409, "volume": 87395.0}, {"date": "2018-06-28", "close": 5.0069409, "volume": 41811.0}, {"date": "2018-06-29", "close": 5.0069409, "volume": 43125.0}, {"date": "2018-07-02", "close": 5.17383893, "volume": 47796.0}, {"date": "2018-07-03", "close": 5.34073696, "volume": 45564.0}, {"date": "2018-07-04", "close": 5.34073696, "volume": 11020.0}, {"date": "2018-07-05", "close": 5.090389915, "volume": 23247.0}, {"date": "2018-07-06", "close": 5.17383893, "volume": 16509.0}, {"date": "2018-07-09", "close": 5.0069409, "volume": 25248.0}, {"date": "2018-07-10", "close": 5.090389915, "volume": 2065.0}, {"date": "2018-07-11", "close": 4.923491885, "volume": 7533.0}, {"date": "2018-07-12", "close": 4.923491885, "volume": 11008.0}, {"date": "2018-07-13", "close": 5.0069409, "volume": 39152.0}, {"date": "2018-07-16", "close": 5.17383893, "volume": 2087.0}, {"date": "2018-07-17", "close": 5.0069409, "volume": 4178.0}, {"date": "2018-07-18", "close": 5.0069409, "volume": 5926.0}, {"date": "2018-07-19", "close": 4.956871491, "volume": 14254.0}, {"date": "2018-07-20", "close": 4.756593855, "volume": 12260.0}, {"date": "2018-07-23", "close": 4.84004287, "volume": 7119.0}, {"date": "2018-07-24", "close": 4.67314484, "volume": 24718.0}, {"date": "2018-07-25", "close": 4.84004287, "volume": 19328.0}, {"date": "2018-07-26", "close": 5.0069409, "volume": 19123.0}, {"date": "2018-07-27", "close": 5.0069409, "volume": 16196.0}, {"date": "2018-07-30", "close": 5.17383893, "volume": 20696.0}, {"date": "2018-07-31", "close": 5.090389915, "volume": 8466.0}, {"date": "2018-08-01", "close": 5.17383893, "volume": 7072.0}, {"date": "2018-08-02", "close": 5.17383893, "volume": 6389.0}, {"date": "2018-08-03", "close": 5.040320506, "volume": 21002.0}, {"date": "2018-08-06", "close": 5.17383893, "volume": 44974.0}, {"date": "2018-08-07", "close": 5.17383893, "volume": 16668.0}, {"date": "2018-08-08", "close": 5.090389915, "volume": 7357.0}, {"date": "2018-08-09", "close": 5.50763499, "volume": 147552.0}, {"date": "2018-08-10", "close": 5.67453302, "volume": 26178.0}, {"date": "2018-08-13", "close": 5.090389915, "volume": 35608.0}, {"date": "2018-08-14", "close": 5.0069409, "volume": 53748.0}, {"date": "2018-08-15", "close": 4.67314484, "volume": 82844.0}, {"date": "2018-08-16", "close": 4.84004287, "volume": 33023.0}, {"date": "2018-08-17", "close": 4.923491885, "volume": 16680.0}, {"date": "2018-08-20", "close": 5.0069409, "volume": 2648.0}, {"date": "2018-08-21", "close": 5.0069409, "volume": 5032.0}, {"date": "2018-08-22", "close": 5.0069409, "volume": 8788.0}, {"date": "2018-08-23", "close": 4.84004287, "volume": 3187.0}, {"date": "2018-08-24", "close": 4.756593855, "volume": 10751.0}, {"date": "2018-08-27", "close": 4.756593855, "volume": 7439.0}, {"date": "2018-08-28", "close": 5.0069409, "volume": 56075.0}, {"date": "2018-08-29", "close": 5.17383893, "volume": 34620.0}, {"date": "2018-08-30", "close": 5.090389915, "volume": 10399.0}, {"date": "2018-08-31", "close": 5.17383893, "volume": 31379.0}, {"date": "2018-09-03", "close": 5.17383893, "volume": 17478.0}, {"date": "2018-09-04", "close": 5.090389915, "volume": 19198.0}, {"date": "2018-09-05", "close": 5.090389915, "volume": 19374.0}, {"date": "2018-09-06", "close": 5.0069409, "volume": 10949.0}, {"date": "2018-09-07", "close": 5.0069409, "volume": 15639.0}, {"date": "2018-09-10", "close": 5.0069409, "volume": 2350.0}, {"date": "2018-09-11", "close": 4.84004287, "volume": 12653.0}, {"date": "2018-09-12", "close": 4.923491885, "volume": 32253.0}, {"date": "2018-09-13", "close": 4.84004287, "volume": 20777.0}, {"date": "2018-09-14", "close": 4.756593855, "volume": 1581.0}, {"date": "2018-09-17", "close": 4.756593855, "volume": 13645.0}, {"date": "2018-09-18", "close": 4.756593855, "volume": 2257.0}, {"date": "2018-09-19", "close": 4.67314484, "volume": 14882.0}, {"date": "2018-09-20", "close": 4.84004287, "volume": 22016.0}, {"date": "2018-09-21", "close": 4.923491885, "volume": 13568.0}, {"date": "2018-09-25", "close": 4.67314484, "volume": 17763.0}, {"date": "2018-09-26", "close": 4.589695825, "volume": 6316.0}, {"date": "2018-09-27", "close": 4.756593855, "volume": 13676.0}, {"date": "2018-09-28", "close": 4.756593855, "volume": 2365.0}, {"date": "2018-10-01", "close": 4.756593855, "volume": 1486.0}, {"date": "2018-10-02", "close": 5.090389915, "volume": 15021.0}, {"date": "2018-10-03", "close": 5.17383893, "volume": 11518.0}, {"date": "2018-10-04", "close": 5.17383893, "volume": 20920.0}, {"date": "2018-10-05", "close": 5.0069409, "volume": 16946.0}, {"date": "2018-10-08", "close": 5.0069409, "volume": 847.0}, {"date": "2018-10-09", "close": 5.090389915, "volume": 6233.0}, {"date": "2018-10-10", "close": 5.0069409, "volume": 4993.0}, {"date": "2018-10-11", "close": 4.923491885, "volume": 16995.0}, {"date": "2018-10-12", "close": 5.090389915, "volume": 6209.0}, {"date": "2018-10-15", "close": 5.0069409, "volume": 34058.0}, {"date": "2018-10-16", "close": 5.090389915, "volume": 5343.0}, {"date": "2018-10-17", "close": 5.0069409, "volume": 4315.0}, {"date": "2018-10-18", "close": 5.0069409, "volume": 5975.0}, {"date": "2018-10-19", "close": 5.0069409, "volume": 2574.0}, {"date": "2018-10-22", "close": 5.0069409, "volume": 2649.0}, {"date": "2018-10-23", "close": 5.0069409, "volume": 11015.0}, {"date": "2018-10-24", "close": 4.84004287, "volume": 1911.0}, {"date": "2018-10-25", "close": 4.84004287, "volume": 9628.0}, {"date": "2018-10-26", "close": 4.67314484, "volume": 72991.0}, {"date": "2018-10-29", "close": 4.67314484, "volume": 15515.0}, {"date": "2018-10-30", "close": 4.67314484, "volume": 8350.0}, {"date": "2018-10-31", "close": 4.255899765, "volume": 15107.0}, {"date": "2018-11-01", "close": 4.50624681, "volume": 9410.0}, {"date": "2018-11-02", "close": 4.589695825, "volume": 6219.0}, {"date": "2018-11-05", "close": 4.589695825, "volume": 2809.0}, {"date": "2018-11-06", "close": 4.84004287, "volume": 9773.0}, {"date": "2018-11-07", "close": 4.67314484, "volume": 6982.0}, {"date": "2018-11-08", "close": 4.756593855, "volume": 19299.0}, {"date": "2018-11-09", "close": 4.67314484, "volume": 2123.0}, {"date": "2018-11-12", "close": 4.589695825, "volume": 791.0}, {"date": "2018-11-13", "close": 4.67314484, "volume": 10138.0}, {"date": "2018-11-14", "close": 4.422797795, "volume": 19689.0}, {"date": "2018-11-15", "close": 4.33934878, "volume": 18754.0}, {"date": "2018-11-16", "close": 4.50624681, "volume": 13980.0}, {"date": "2018-11-19", "close": 4.756593855, "volume": 18707.0}, {"date": "2018-11-20", "close": 4.589695825, "volume": 14625.0}, {"date": "2018-11-21", "close": 4.33934878, "volume": 13311.0}, {"date": "2018-11-22", "close": 4.756593855, "volume": 31340.0}, {"date": "2018-11-23", "close": 4.589695825, "volume": 2747.0}, {"date": "2018-11-26", "close": 4.84004287, "volume": 29957.0}, {"date": "2018-11-27", "close": 5.0069409, "volume": 9986.0}, {"date": "2018-11-28", "close": 5.50763499, "volume": 54662.0}, {"date": "2018-11-29", "close": 5.591084005, "volume": 25509.0}, {"date": "2018-11-30", "close": 5.591084005, "volume": 24794.0}, {"date": "2018-12-03", "close": 5.67453302, "volume": 8778.0}, {"date": "2018-12-04", "close": 5.67453302, "volume": 8048.0}, {"date": "2018-12-05", "close": 5.17383893, "volume": 8546.0}, {"date": "2018-12-06", "close": 5.17383893, "volume": 5569.0}, {"date": "2018-12-07", "close": 5.090389915, "volume": 10756.0}, {"date": "2018-12-10", "close": 5.0069409, "volume": 16562.0}, {"date": "2018-12-11", "close": 4.84004287, "volume": 5199.0}, {"date": "2018-12-12", "close": 4.923491885, "volume": 5977.0}, {"date": "2018-12-13", "close": 4.84004287, "volume": 4059.0}, {"date": "2018-12-14", "close": 4.756593855, "volume": 863.0}, {"date": "2018-12-17", "close": 4.84004287, "volume": 3445.0}, {"date": "2018-12-18", "close": 3.50485863, "volume": 321632.0}, {"date": "2018-12-19", "close": 3.254511585, "volume": 55874.0}, {"date": "2018-12-20", "close": 3.50485863, "volume": 28509.0}, {"date": "2018-12-21", "close": 3.17106257, "volume": 21936.0}, {"date": "2018-12-24", "close": 3.00416454, "volume": 15196.0}, {"date": "2018-12-27", "close": 3.17106257, "volume": 13209.0}, {"date": "2018-12-28", "close": 3.254511585, "volume": 3579.0}, {"date": "2018-12-31", "close": 3.17106257, "volume": 12674.0}, {"date": "2019-01-02", "close": 3.087613555, "volume": 58693.0}, {"date": "2019-01-03", "close": 3.17106257, "volume": 7392.0}, {"date": "2019-01-04", "close": 3.50485863, "volume": 4474.0}, {"date": "2019-01-07", "close": 3.17106257, "volume": 14554.0}, {"date": "2019-01-08", "close": 3.254511585, "volume": 11430.0}, {"date": "2019-01-09", "close": 3.17106257, "volume": 469.0}, {"date": "2019-01-10", "close": 3.17106257, "volume": 4553.0}, {"date": "2019-01-11", "close": 3.17106257, "volume": 4474.0}, {"date": "2019-01-14", "close": 3.087613555, "volume": 6707.0}, {"date": "2019-01-15", "close": 3.50485863, "volume": 58531.0}, {"date": "2019-01-16", "close": 3.755205675, "volume": 20977.0}, {"date": "2019-01-17", "close": 3.83865469, "volume": 24367.0}, {"date": "2019-01-18", "close": 3.83865469, "volume": 20006.0}, {"date": "2019-01-21", "close": 4.089001735, "volume": 25814.0}, {"date": "2019-01-22", "close": 4.00555272, "volume": 16164.0}, {"date": "2019-01-23", "close": 4.17245075, "volume": 9216.0}, {"date": "2019-01-24", "close": 4.089001735, "volume": 4856.0}, {"date": "2019-01-25", "close": 4.00555272, "volume": 8005.0}, {"date": "2019-01-29", "close": 4.255899765, "volume": 11022.0}, {"date": "2019-01-30", "close": 4.33934878, "volume": 13264.0}, {"date": "2019-01-31", "close": 4.50624681, "volume": 10244.0}, {"date": "2019-02-01", "close": 5.0069409, "volume": 34973.0}, {"date": "2019-02-04", "close": 4.756593855, "volume": 7084.0}, {"date": "2019-02-05", "close": 4.756593855, "volume": 6256.0}, {"date": "2019-02-06", "close": 4.67314484, "volume": 8854.0}, {"date": "2019-02-07", "close": 5.0069409, "volume": 27469.0}, {"date": "2019-02-08", "close": 5.090389915, "volume": 38503.0}, {"date": "2019-02-12", "close": 4.756593855, "volume": 2464.0}, {"date": "2019-02-13", "close": 4.589695825, "volume": 8524.0}, {"date": "2019-02-14", "close": 4.255899765, "volume": 18324.0}, {"date": "2019-02-15", "close": 4.255899765, "volume": 6105.0}, {"date": "2019-02-18", "close": 4.089001735, "volume": 5317.0}, {"date": "2019-02-19", "close": 4.00555272, "volume": 12152.0}, {"date": "2019-02-20", "close": 3.588307645, "volume": 19173.0}, {"date": "2019-02-21", "close": 3.421409615, "volume": 5503.0}, {"date": "2019-02-22", "close": 3.755205675, "volume": 24655.0}, {"date": "2019-02-25", "close": 3.50485863, "volume": 3688.0}, {"date": "2019-02-26", "close": 3.50485863, "volume": 8853.0}, {"date": "2019-02-27", "close": 3.3379606, "volume": 18379.0}, {"date": "2019-02-28", "close": 3.254511585, "volume": 18594.0}, {"date": "2019-03-01", "close": 3.254511585, "volume": 22695.0}, {"date": "2019-03-04", "close": 3.254511585, "volume": 13823.0}, {"date": "2019-03-05", "close": 3.3379606, "volume": 12706.0}, {"date": "2019-03-06", "close": 3.421409615, "volume": 15381.0}, {"date": "2019-03-07", "close": 3.254511585, "volume": 24895.0}, {"date": "2019-03-08", "close": 3.17106257, "volume": 3877.0}, {"date": "2019-03-11", "close": 2.920715525, "volume": 23831.0}, {"date": "2019-03-12", "close": 3.00416454, "volume": 10803.0}, {"date": "2019-03-13", "close": 3.00416454, "volume": 6578.0}, {"date": "2019-03-14", "close": 3.17106257, "volume": 9729.0}, {"date": "2019-03-15", "close": 3.254511585, "volume": 2863.0}, {"date": "2019-03-18", "close": 3.254511585, "volume": 180.0}, {"date": "2019-03-19", "close": 3.254511585, "volume": 3906.0}, {"date": "2019-03-20", "close": 3.17106257, "volume": 10648.0}, {"date": "2019-03-21", "close": 3.00416454, "volume": 21021.0}, {"date": "2019-03-22", "close": 3.17106257, "volume": 1857.0}, {"date": "2019-03-25", "close": 2.920715525, "volume": 10252.0}, {"date": "2019-03-26", "close": 3.00416454, "volume": 2744.0}, {"date": "2019-03-27", "close": 3.00416454, "volume": 4419.0}, {"date": "2019-03-28", "close": 3.00416454, "volume": 14654.0}, {"date": "2019-03-29", "close": 2.920715525, "volume": 22658.0}, {"date": "2019-04-01", "close": 2.83726651, "volume": 10295.0}, {"date": "2019-04-02", "close": 2.920715525, "volume": 23480.0}, {"date": "2019-04-03", "close": 2.753817495, "volume": 15890.0}, {"date": "2019-04-04", "close": 2.920715525, "volume": 19732.0}, {"date": "2019-04-05", "close": 2.753817495, "volume": 10729.0}, {"date": "2019-04-08", "close": 2.753817495, "volume": 7495.0}, {"date": "2019-04-09", "close": 2.67036848, "volume": 21563.0}, {"date": "2019-04-10", "close": 2.67036848, "volume": 9871.0}, {"date": "2019-04-11", "close": 2.67036848, "volume": 3303.0}, {"date": "2019-04-12", "close": 2.67036848, "volume": 4688.0}, {"date": "2019-04-15", "close": 2.50347045, "volume": 13442.0}, {"date": "2019-04-16", "close": 2.586919465, "volume": 32640.0}, {"date": "2019-04-17", "close": 2.586919465, "volume": 9929.0}, {"date": "2019-04-18", "close": 2.586919465, "volume": 25385.0}, {"date": "2019-04-23", "close": 2.67036848, "volume": 9121.0}, {"date": "2019-04-24", "close": 2.67036848, "volume": 8907.0}, {"date": "2019-04-26", "close": 2.83726651, "volume": 7077.0}, {"date": "2019-04-29", "close": 3.087613555, "volume": 22550.0}, {"date": "2019-04-30", "close": 3.3379606, "volume": 13269.0}, {"date": "2019-05-01", "close": 3.3379606, "volume": 8331.0}, {"date": "2019-05-02", "close": 3.087613555, "volume": 4807.0}, {"date": "2019-05-03", "close": 3.00416454, "volume": 10315.0}, {"date": "2019-05-06", "close": 2.920715525, "volume": 12907.0}, {"date": "2019-05-07", "close": 2.67036848, "volume": 10623.0}, {"date": "2019-05-08", "close": 2.586919465, "volume": 25576.0}, {"date": "2019-05-09", "close": 2.67036848, "volume": 24593.0}, {"date": "2019-05-10", "close": 2.920715525, "volume": 12546.0}, {"date": "2019-05-13", "close": 2.67036848, "volume": 6712.0}, {"date": "2019-05-14", "close": 2.586919465, "volume": 22549.0}, {"date": "2019-05-15", "close": 2.586919465, "volume": 14912.0}, {"date": "2019-05-16", "close": 2.586919465, "volume": 18407.0}, {"date": "2019-05-17", "close": 2.753817495, "volume": 20500.0}, {"date": "2019-05-20", "close": 2.753817495, "volume": 4784.0}, {"date": "2019-05-21", "close": 2.67036848, "volume": 12864.0}, {"date": "2019-05-22", "close": 2.586919465, "volume": 14521.0}, {"date": "2019-05-23", "close": 2.586919465, "volume": 418.0}, {"date": "2019-05-24", "close": 2.50347045, "volume": 119565.0}, {"date": "2019-05-27", "close": 2.50347045, "volume": 2007.0}, {"date": "2019-05-28", "close": 2.586919465, "volume": 5589.0}, {"date": "2019-05-29", "close": 2.67036848, "volume": 10743.0}, {"date": "2019-05-30", "close": 2.83726651, "volume": 3850.0}, {"date": "2019-05-31", "close": 3.17106257, "volume": 42203.0}, {"date": "2019-06-03", "close": 3.254511585, "volume": 18239.0}, {"date": "2019-06-04", "close": 3.3379606, "volume": 13576.0}, {"date": "2019-06-05", "close": 3.254511585, "volume": 1366.0}, {"date": "2019-06-06", "close": 3.254511585, "volume": 13823.0}, {"date": "2019-06-07", "close": 3.087613555, "volume": 3831.0}, {"date": "2019-06-11", "close": 2.920715525, "volume": 2666.0}, {"date": "2019-06-12", "close": 2.586919465, "volume": 28616.0}, {"date": "2019-06-13", "close": 2.586919465, "volume": 16343.0}, {"date": "2019-06-14", "close": 2.420021435, "volume": 18969.0}, {"date": "2019-06-17", "close": 2.67036848, "volume": 36487.0}, {"date": "2019-06-18", "close": 2.586919465, "volume": 8388.0}, {"date": "2019-06-19", "close": 2.50347045, "volume": 24193.0}, {"date": "2019-06-20", "close": 2.420021435, "volume": 21835.0}, {"date": "2019-06-21", "close": 2.420021435, "volume": 55323.0}, {"date": "2019-06-24", "close": 2.33657242, "volume": 17487.0}, {"date": "2019-06-25", "close": 2.420021435, "volume": 24394.0}, {"date": "2019-06-26", "close": 2.50347045, "volume": 69081.0}, {"date": "2019-06-27", "close": 2.753817495, "volume": 73805.0}, {"date": "2019-06-28", "close": 2.586919465, "volume": 41688.0}, {"date": "2019-07-01", "close": 2.586919465, "volume": 7126.0}, {"date": "2019-07-02", "close": 2.50347045, "volume": 5872.0}, {"date": "2019-07-03", "close": 2.420021435, "volume": 791.0}, {"date": "2019-07-04", "close": 2.420021435, "volume": 8354.0}, {"date": "2019-07-05", "close": 2.420021435, "volume": 12010.0}, {"date": "2019-07-08", "close": 2.83726651, "volume": 20708.0}, {"date": "2019-07-09", "close": 2.586919465, "volume": 22310.0}, {"date": "2019-07-10", "close": 2.67036848, "volume": 5574.0}, {"date": "2019-07-11", "close": 2.67036848, "volume": 2787.0}, {"date": "2019-07-12", "close": 2.67036848, "volume": 14248.0}, {"date": "2019-07-15", "close": 2.67036848, "volume": 1848.0}, {"date": "2019-07-16", "close": 2.67036848, "volume": 3731.0}, {"date": "2019-07-17", "close": 2.586919465, "volume": 15312.0}, {"date": "2019-07-18", "close": 2.586919465, "volume": 11709.0}, {"date": "2019-07-19", "close": 2.50347045, "volume": 7863.0}, {"date": "2019-07-22", "close": 2.50347045, "volume": 8079.0}, {"date": "2019-07-23", "close": 2.50347045, "volume": 4686.0}, {"date": "2019-07-24", "close": 2.420021435, "volume": 13809.0}, {"date": "2019-07-25", "close": 2.420021435, "volume": 17459.0}, {"date": "2019-07-26", "close": 2.420021435, "volume": 3054.0}, {"date": "2019-07-29", "close": 2.420021435, "volume": 3812.0}, {"date": "2019-07-30", "close": 2.50347045, "volume": 6648.0}, {"date": "2019-07-31", "close": 2.50347045, "volume": 8618.0}, {"date": "2019-08-01", "close": 2.33657242, "volume": 16253.0}, {"date": "2019-08-02", "close": 2.33657242, "volume": 6732.0}, {"date": "2019-08-05", "close": 2.253123405, "volume": 5739.0}, {"date": "2019-08-06", "close": 2.086225375, "volume": 24838.0}, {"date": "2019-08-07", "close": 2.119604981, "volume": 12978.0}, {"date": "2019-08-08", "close": 2.16967439, "volume": 52021.0}, {"date": "2019-08-09", "close": 2.16967439, "volume": 1589.0}, {"date": "2019-08-12", "close": 2.16967439, "volume": 14140.0}, {"date": "2019-08-13", "close": 2.16967439, "volume": 1860.0}, {"date": "2019-08-14", "close": 2.00277636, "volume": 16027.0}, {"date": "2019-08-15", "close": 2.00277636, "volume": 9419.0}, {"date": "2019-08-16", "close": 2.00277636, "volume": 8372.0}, {"date": "2019-08-19", "close": 2.086225375, "volume": 10120.0}, {"date": "2019-08-20", "close": 2.00277636, "volume": 180.0}, {"date": "2019-08-21", "close": 2.086225375, "volume": 1228.0}, {"date": "2019-08-22", "close": 2.00277636, "volume": 2437.0}, {"date": "2019-08-23", "close": 2.00277636, "volume": 2980.0}, {"date": "2019-08-26", "close": 1.919327345, "volume": 28672.0}, {"date": "2019-08-27", "close": 2.00277636, "volume": 18885.0}, {"date": "2019-08-28", "close": 1.919327345, "volume": 7251.0}, {"date": "2019-08-29", "close": 2.00277636, "volume": 13596.0}, {"date": "2019-08-30", "close": 2.00277636, "volume": 2666.0}, {"date": "2019-09-02", "close": 1.919327345, "volume": 9000.0}, {"date": "2019-09-03", "close": 1.83587833, "volume": 46654.0}, {"date": "2019-09-04", "close": 1.919327345, "volume": 17718.0}, {"date": "2019-09-05", "close": 1.83587833, "volume": 4440.0}, {"date": "2019-09-06", "close": 1.83587833, "volume": 4054.0}, {"date": "2019-09-09", "close": 1.752429315, "volume": 52429.0}, {"date": "2019-09-10", "close": 1.752429315, "volume": 1528.0}, {"date": "2019-09-11", "close": 2.33657242, "volume": 129057.0}, {"date": "2019-09-12", "close": 2.50347045, "volume": 45715.0}, {"date": "2019-09-13", "close": 2.586919465, "volume": 23668.0}, {"date": "2019-09-16", "close": 2.420021435, "volume": 17828.0}, {"date": "2019-09-17", "close": 2.50347045, "volume": 4190.0}, {"date": "2019-09-18", "close": 2.33657242, "volume": 21171.0}, {"date": "2019-09-19", "close": 2.67036848, "volume": 123899.0}, {"date": "2019-09-20", "close": 2.67036848, "volume": 50345.0}, {"date": "2019-09-23", "close": 2.67036848, "volume": 38457.0}, {"date": "2019-09-24", "close": 2.67036848, "volume": 27276.0}, {"date": "2019-09-25", "close": 2.50347045, "volume": 10134.0}, {"date": "2019-09-26", "close": 2.50347045, "volume": 5942.0}, {"date": "2019-09-27", "close": 2.50347045, "volume": 10273.0}, {"date": "2019-09-30", "close": 2.420021435, "volume": 10050.0}, {"date": "2019-10-01", "close": 2.420021435, "volume": 5882.0}, {"date": "2019-10-02", "close": 2.33657242, "volume": 11396.0}, {"date": "2019-10-03", "close": 2.16967439, "volume": 15771.0}, {"date": "2019-10-04", "close": 2.16967439, "volume": 1120.0}, {"date": "2019-10-07", "close": 2.16967439, "volume": 4670.0}, {"date": "2019-10-08", "close": 2.16967439, "volume": 2696.0}, {"date": "2019-10-09", "close": 2.00277636, "volume": 8813.0}, {"date": "2019-10-10", "close": 2.086225375, "volume": 10768.0}, {"date": "2019-10-11", "close": 2.16967439, "volume": 11250.0}, {"date": "2019-10-14", "close": 2.33657242, "volume": 22095.0}, {"date": "2019-10-15", "close": 2.420021435, "volume": 12989.0}, {"date": "2019-10-16", "close": 2.420021435, "volume": 12538.0}, {"date": "2019-10-17", "close": 2.420021435, "volume": 11983.0}, {"date": "2019-10-18", "close": 2.33657242, "volume": 22604.0}, {"date": "2019-10-21", "close": 2.253123405, "volume": 1828.0}, {"date": "2019-10-22", "close": 2.16967439, "volume": 12618.0}, {"date": "2019-10-23", "close": 2.16967439, "volume": 7683.0}, {"date": "2019-10-24", "close": 2.086225375, "volume": 5889.0}, {"date": "2019-10-25", "close": 2.33657242, "volume": 19065.0}, {"date": "2019-10-28", "close": 2.16967439, "volume": 11175.0}, {"date": "2019-10-29", "close": 2.253123405, "volume": 5056.0}, {"date": "2019-10-30", "close": 2.253123405, "volume": 1138.0}, {"date": "2019-10-31", "close": 2.00277636, "volume": 16286.0}, {"date": "2019-11-01", "close": 2.086225375, "volume": 4379.0}, {"date": "2019-11-04", "close": 2.00277636, "volume": 23742.0}, {"date": "2019-11-05", "close": 2.086225375, "volume": 2353.0}, {"date": "2019-11-06", "close": 2.16967439, "volume": 9514.0}, {"date": "2019-11-07", "close": 2.086225375, "volume": 6946.0}, {"date": "2019-11-08", "close": 2.16967439, "volume": 13232.0}, {"date": "2019-11-11", "close": 2.16967439, "volume": 6893.0}, {"date": "2019-11-12", "close": 2.00277636, "volume": 3056.0}, {"date": "2019-11-13", "close": 2.00277636, "volume": 1816.0}, {"date": "2019-11-14", "close": 2.00277636, "volume": 4491.0}, {"date": "2019-11-15", "close": 2.00277636, "volume": 8946.0}, {"date": "2019-11-18", "close": 2.086225375, "volume": 8170.0}, {"date": "2019-11-19", "close": 2.00277636, "volume": 890.0}, {"date": "2019-11-20", "close": 2.086225375, "volume": 8767.0}, {"date": "2019-11-21", "close": 2.00277636, "volume": 5599.0}, {"date": "2019-11-22", "close": 2.086225375, "volume": 5040.0}, {"date": "2019-11-25", "close": 2.086225375, "volume": 4409.0}, {"date": "2019-11-26", "close": 2.00277636, "volume": 11175.0}, {"date": "2019-11-27", "close": 2.00277636, "volume": 6027.0}, {"date": "2019-11-28", "close": 2.00277636, "volume": 1345.0}, {"date": "2019-11-29", "close": 2.00277636, "volume": 3328.0}, {"date": "2019-12-02", "close": 1.919327345, "volume": 1768.0}, {"date": "2019-12-03", "close": 1.919327345, "volume": 4094.0}, {"date": "2019-12-04", "close": 1.919327345, "volume": 510.0}, {"date": "2019-12-05", "close": 1.919327345, "volume": 959.0}, {"date": "2019-12-06", "close": 1.919327345, "volume": 500.0}, {"date": "2019-12-09", "close": 1.83587833, "volume": 11549.0}, {"date": "2019-12-10", "close": 1.752429315, "volume": 8759.0}, {"date": "2019-12-11", "close": 1.752429315, "volume": 16733.0}, {"date": "2019-12-12", "close": 1.752429315, "volume": 4235.0}, {"date": "2019-12-13", "close": 1.83587833, "volume": 3192.0}, {"date": "2019-12-16", "close": 1.752429315, "volume": 8855.0}, {"date": "2019-12-17", "close": 2.00277636, "volume": 23053.0}, {"date": "2019-12-18", "close": 1.919327345, "volume": 13002.0}, {"date": "2019-12-19", "close": 1.919327345, "volume": 229.0}, {"date": "2019-12-20", "close": 1.83587833, "volume": 821.0}, {"date": "2019-12-23", "close": 1.752429315, "volume": 18306.0}, {"date": "2019-12-24", "close": 1.752429315, "volume": 7542.0}, {"date": "2019-12-27", "close": 1.752429315, "volume": 3083.0}, {"date": "2019-12-30", "close": 1.752429315, "volume": 4254.0}, {"date": "2019-12-31", "close": 1.652290497, "volume": 52316.0}, {"date": "2020-01-02", "close": 1.6689803, "volume": 17455.0}, {"date": "2020-01-03", "close": 1.752429315, "volume": 17735.0}, {"date": "2020-01-06", "close": 1.752429315, "volume": 8461.0}, {"date": "2020-01-07", "close": 1.585531285, "volume": 86567.0}, {"date": "2020-01-08", "close": 1.585531285, "volume": 2945.0}, {"date": "2020-01-09", "close": 1.618910891, "volume": 16196.0}, {"date": "2020-01-10", "close": 1.635600694, "volume": 26053.0}, {"date": "2020-01-13", "close": 1.602221088, "volume": 5145.0}, {"date": "2020-01-14", "close": 1.585531285, "volume": 12313.0}, {"date": "2020-01-15", "close": 1.568841482, "volume": 3606.0}, {"date": "2020-01-16", "close": 1.585531285, "volume": 26792.0}, {"date": "2020-01-17", "close": 1.585531285, "volume": 26343.0}, {"date": "2020-01-20", "close": 1.602221088, "volume": 6916.0}, {"date": "2020-01-21", "close": 1.552151679, "volume": 9344.0}, {"date": "2020-01-22", "close": 1.568841482, "volume": 10800.0}, {"date": "2020-01-23", "close": 1.485392467, "volume": 68396.0}, {"date": "2020-01-24", "close": 1.418633255, "volume": 13844.0}, {"date": "2020-01-28", "close": 1.50208227, "volume": 13121.0}, {"date": "2020-01-29", "close": 1.50208227, "volume": 7967.0}, {"date": "2020-01-30", "close": 1.50208227, "volume": 24428.0}, {"date": "2020-01-31", "close": 1.468702664, "volume": 16736.0}, {"date": "2020-02-03", "close": 1.50208227, "volume": 6739.0}, {"date": "2020-02-04", "close": 1.452012861, "volume": 15535.0}, {"date": "2020-02-05", "close": 1.385253649, "volume": 26438.0}, {"date": "2020-02-06", "close": 1.33518424, "volume": 4252.0}, {"date": "2020-02-07", "close": 1.301804634, "volume": 16170.0}, {"date": "2020-02-10", "close": 1.201665816, "volume": 38726.0}, {"date": "2020-02-11", "close": 1.084837195, "volume": 69891.0}, {"date": "2020-02-12", "close": 1.184976013, "volume": 57367.0}, {"date": "2020-02-13", "close": 1.084837195, "volume": 69308.0}, {"date": "2020-02-14", "close": 1.101526998, "volume": 31146.0}, {"date": "2020-02-17", "close": 1.068147392, "volume": 24825.0}, {"date": "2020-02-18", "close": 1.084837195, "volume": 55229.0}, {"date": "2020-02-19", "close": 1.068147392, "volume": 62980.0}, {"date": "2020-02-20", "close": 1.134906604, "volume": 66819.0}, {"date": "2020-02-21", "close": 1.118216801, "volume": 18290.0}, {"date": "2020-02-24", "close": 1.068147392, "volume": 54234.0}, {"date": "2020-02-25", "close": 1.018077983, "volume": 23509.0}, {"date": "2020-02-26", "close": 0.968008574, "volume": 18896.0}, {"date": "2020-02-27", "close": 1.018077983, "volume": 48665.0}, {"date": "2020-02-28", "close": 0.934628968, "volume": 53434.0}, {"date": "2020-03-02", "close": 0.951318771, "volume": 61971.0}, {"date": "2020-03-03", "close": 1.00138818, "volume": 31783.0}, {"date": "2020-03-04", "close": 0.984698377, "volume": 18888.0}, {"date": "2020-03-05", "close": 0.934628968, "volume": 20874.0}, {"date": "2020-03-06", "close": 0.984698377, "volume": 7580.0}, {"date": "2020-03-09", "close": 0.917939165, "volume": 33933.0}, {"date": "2020-03-10", "close": 0.867869756, "volume": 24969.0}, {"date": "2020-03-11", "close": 0.867869756, "volume": 15980.0}, {"date": "2020-03-12", "close": 0.784420741, "volume": 16331.0}, {"date": "2020-03-13", "close": 0.700971726, "volume": 49457.0}, {"date": "2020-03-16", "close": 0.66759212, "volume": 13885.0}, {"date": "2020-03-17", "close": 0.650902317, "volume": 178982.0}, {"date": "2020-03-18", "close": 0.550763499, "volume": 77789.0}, {"date": "2020-03-19", "close": 0.50069409, "volume": 71731.0}, {"date": "2020-03-20", "close": 0.450624681, "volume": 59915.0}, {"date": "2020-03-23", "close": 0.433934878, "volume": 37761.0}, {"date": "2020-03-24", "close": 0.350485863, "volume": 92811.0}, {"date": "2020-03-25", "close": 0.433934878, "volume": 19334.0}, {"date": "2020-03-26", "close": 0.547144798, "volume": 5830.0}, {"date": "2020-03-27", "close": 0.509410674, "volume": 12520.0}, {"date": "2020-03-30", "close": 0.452809488, "volume": 40949.0}, {"date": "2020-03-31", "close": 0.415075364, "volume": 17422.0}, {"date": "2020-04-01", "close": 0.47167655, "volume": 23100.0}, {"date": "2020-04-02", "close": 0.452809488, "volume": 17991.0}, {"date": "2020-04-03", "close": 0.396208302, "volume": 28811.0}, {"date": "2020-04-06", "close": 0.47167655, "volume": 22364.0}, {"date": "2020-04-07", "close": 0.47167655, "volume": 23271.0}, {"date": "2020-04-08", "close": 0.490543612, "volume": 22579.0}, {"date": "2020-04-09", "close": 0.509410674, "volume": 12083.0}, {"date": "2020-04-14", "close": 0.490543612, "volume": 29996.0}, {"date": "2020-04-15", "close": 0.452809488, "volume": 82437.0}, {"date": "2020-04-16", "close": 0.433942426, "volume": 28548.0}, {"date": "2020-04-17", "close": 0.528277736, "volume": 32465.0}, {"date": "2020-04-20", "close": 0.66034717, "volume": 43980.0}, {"date": "2020-04-21", "close": 0.584878922, "volume": 24593.0}, {"date": "2020-04-22", "close": 0.622613046, "volume": 18008.0}, {"date": "2020-04-23", "close": 0.528277736, "volume": 87007.0}, {"date": "2020-04-24", "close": 0.433942426, "volume": 108251.0}, {"date": "2020-04-27", "close": 0.433942426, "volume": 64481.0}, {"date": "2020-04-28", "close": 0.415075364, "volume": 163076.0}, {"date": "2020-04-29", "close": 0.415075364, "volume": 44153.0}, {"date": "2020-04-30", "close": 0.433942426, "volume": 103376.0}, {"date": "2020-05-01", "close": 0.452809488, "volume": 48503.0}, {"date": "2020-05-04", "close": 0.433942426, "volume": 81799.0}, {"date": "2020-05-05", "close": 0.415075364, "volume": 53755.0}, {"date": "2020-05-06", "close": 0.415075364, "volume": 57251.0}, {"date": "2020-05-07", "close": 0.415075364, "volume": 36472.0}, {"date": "2020-05-08", "close": 0.47167655, "volume": 65163.0}, {"date": "2020-05-11", "close": 0.490543612, "volume": 75706.0}, {"date": "2020-05-12", "close": 0.47167655, "volume": 90460.0}, {"date": "2020-05-13", "close": 0.452809488, "volume": 1060.0}, {"date": "2020-05-15", "close": 0.452809488, "volume": 29070.0}, {"date": "2020-05-18", "close": 0.433942426, "volume": 21685.0}, {"date": "2020-05-19", "close": 0.415075364, "volume": 159792.0}, {"date": "2020-05-20", "close": 0.433942426, "volume": 87527.0}, {"date": "2020-05-21", "close": 0.433942426, "volume": 87284.0}, {"date": "2020-05-22", "close": 0.452809488, "volume": 21674.0}, {"date": "2020-05-25", "close": 0.452809488, "volume": 34472.0}, {"date": "2020-05-26", "close": 0.452809488, "volume": 92978.0}, {"date": "2020-05-27", "close": 0.452809488, "volume": 41600.0}, {"date": "2020-05-28", "close": 0.452809488, "volume": 22069.0}, {"date": "2020-05-29", "close": 0.47167655, "volume": 33259.0}, {"date": "2020-06-01", "close": 0.452809488, "volume": 24511.0}, {"date": "2020-06-02", "close": 0.452809488, "volume": 12836.0}, {"date": "2020-06-03", "close": 0.490543612, "volume": 127161.0}, {"date": "2020-06-04", "close": 0.56601186, "volume": 276927.0}, {"date": "2020-06-05", "close": 0.547144798, "volume": 139395.0}, {"date": "2020-06-09", "close": 0.698081294, "volume": 223865.0}, {"date": "2020-06-10", "close": 0.830150728, "volume": 407582.0}, {"date": "2020-06-11", "close": 0.679214232, "volume": 155365.0}, {"date": "2020-06-12", "close": 0.622613046, "volume": 167886.0}, {"date": "2020-06-15", "close": 0.528277736, "volume": 82769.0}, {"date": "2020-06-16", "close": 0.622613046, "volume": 61423.0}, {"date": "2020-06-17", "close": 0.716948356, "volume": 143044.0}, {"date": "2020-06-18", "close": 0.66034717, "volume": 71565.0}, {"date": "2020-06-19", "close": 0.603745984, "volume": 58491.0}, {"date": "2020-06-22", "close": 0.622613046, "volume": 32389.0}, {"date": "2020-06-23", "close": 0.584878922, "volume": 39597.0}, {"date": "2020-06-24", "close": 0.584878922, "volume": 42457.0}, {"date": "2020-06-25", "close": 0.547144798, "volume": 157433.0}, {"date": "2020-06-26", "close": 0.56601186, "volume": 49787.0}, {"date": "2020-06-29", "close": 0.509410674, "volume": 45945.0}, {"date": "2020-06-30", "close": 0.547144798, "volume": 66836.0}, {"date": "2020-07-01", "close": 0.528277736, "volume": 22410.0}, {"date": "2020-07-02", "close": 0.603745984, "volume": 24121.0}, {"date": "2020-07-03", "close": 0.603745984, "volume": 8056.0}, {"date": "2020-07-06", "close": 0.584878922, "volume": 14319.0}, {"date": "2020-07-07", "close": 0.622613046, "volume": 64178.0}, {"date": "2020-07-08", "close": 0.641480108, "volume": 87915.0}, {"date": "2020-07-09", "close": 0.75468248, "volume": 139083.0}, {"date": "2020-07-10", "close": 0.698081294, "volume": 36163.0}, {"date": "2020-07-13", "close": 0.75468248, "volume": 15461.0}, {"date": "2020-07-14", "close": 0.773549542, "volume": 95909.0}, {"date": "2020-07-15", "close": 0.886751914, "volume": 248053.0}, {"date": "2020-07-16", "close": 0.792416604, "volume": 103423.0}, {"date": "2020-07-17", "close": 0.830150728, "volume": 29923.0}, {"date": "2020-07-20", "close": 1.245226092, "volume": 711684.0}, {"date": "2020-07-21", "close": 1.245226092, "volume": 511343.0}, {"date": "2020-07-22", "close": 1.22635903, "volume": 90710.0}, {"date": "2020-07-23", "close": 1.169757844, "volume": 92635.0}, {"date": "2020-07-24", "close": 1.207491968, "volume": 46426.0}, {"date": "2020-07-27", "close": 1.377295526, "volume": 169792.0}, {"date": "2020-07-28", "close": 1.60370027, "volume": 241351.0}, {"date": "2020-07-29", "close": 1.8867062, "volume": 469919.0}, {"date": "2020-07-30", "close": 1.660301456, "volume": 167141.0}, {"date": "2020-07-31", "close": 1.679168518, "volume": 96662.0}, {"date": "2020-08-03", "close": 1.584833208, "volume": 91490.0}, {"date": "2020-08-04", "close": 1.584833208, "volume": 82686.0}, {"date": "2020-08-05", "close": 1.490497898, "volume": 35763.0}, {"date": "2020-08-06", "close": 1.490497898, "volume": 32204.0}, {"date": "2020-08-07", "close": 1.490497898, "volume": 27868.0}, {"date": "2020-08-10", "close": 1.679168518, "volume": 77856.0}, {"date": "2020-08-11", "close": 1.528232022, "volume": 33027.0}, {"date": "2020-08-12", "close": 1.377295526, "volume": 119061.0}, {"date": "2020-08-13", "close": 1.358428464, "volume": 66066.0}, {"date": "2020-08-14", "close": 1.282960216, "volume": 37118.0}, {"date": "2020-08-17", "close": 1.528232022, "volume": 54141.0}, {"date": "2020-08-18", "close": 1.528232022, "volume": 27736.0}, {"date": "2020-08-19", "close": 1.490497898, "volume": 31378.0}, {"date": "2020-08-20", "close": 1.50936496, "volume": 3612.0}, {"date": "2020-08-21", "close": 1.584833208, "volume": 35087.0}, {"date": "2020-08-24", "close": 1.660301456, "volume": 120280.0}, {"date": "2020-08-25", "close": 1.60370027, "volume": 50972.0}, {"date": "2020-08-26", "close": 1.60370027, "volume": 34147.0}, {"date": "2020-08-27", "close": 1.716902642, "volume": 63701.0}, {"date": "2020-08-28", "close": 1.60370027, "volume": 56820.0}, {"date": "2020-08-31", "close": 1.547099084, "volume": 22422.0}, {"date": "2020-09-01", "close": 1.50936496, "volume": 22963.0}, {"date": "2020-09-02", "close": 1.547099084, "volume": 24333.0}, {"date": "2020-09-03", "close": 1.50936496, "volume": 52165.0}, {"date": "2020-09-04", "close": 1.41502965, "volume": 34230.0}, {"date": "2020-09-07", "close": 1.490497898, "volume": 7037.0}, {"date": "2020-09-08", "close": 1.490497898, "volume": 10089.0}, {"date": "2020-09-09", "close": 1.528232022, "volume": 16767.0}, {"date": "2020-09-10", "close": 1.830105014, "volume": 175573.0}, {"date": "2020-09-11", "close": 1.735769704, "volume": 67619.0}, {"date": "2020-09-14", "close": 1.69803558, "volume": 17556.0}, {"date": "2020-09-15", "close": 1.679168518, "volume": 8870.0}, {"date": "2020-09-16", "close": 1.547099084, "volume": 29859.0}, {"date": "2020-09-17", "close": 1.547099084, "volume": 65480.0}, {"date": "2020-09-18", "close": 1.584833208, "volume": 25265.0}, {"date": "2020-09-21", "close": 1.584833208, "volume": 3135.0}, {"date": "2020-09-22", "close": 1.528232022, "volume": 25308.0}, {"date": "2020-09-23", "close": 1.565966146, "volume": 25713.0}, {"date": "2020-09-24", "close": 1.50936496, "volume": 8269.0}, {"date": "2020-09-25", "close": 1.50936496, "volume": 30637.0}, {"date": "2020-09-28", "close": 1.50936496, "volume": 7276.0}, {"date": "2020-09-29", "close": 1.471630836, "volume": 15301.0}, {"date": "2020-09-30", "close": 1.377295526, "volume": 74712.0}, {"date": "2020-10-01", "close": 1.377295526, "volume": 15396.0}, {"date": "2020-10-02", "close": 1.339561402, "volume": 21645.0}, {"date": "2020-10-05", "close": 1.358428464, "volume": 12345.0}, {"date": "2020-10-06", "close": 1.339561402, "volume": 11331.0}, {"date": "2020-10-07", "close": 1.282960216, "volume": 14355.0}, {"date": "2020-10-08", "close": 1.32069434, "volume": 2728.0}, {"date": "2020-10-09", "close": 1.264093154, "volume": 21150.0}, {"date": "2020-10-12", "close": 1.245226092, "volume": 65761.0}, {"date": "2020-10-13", "close": 1.490497898, "volume": 93927.0}, {"date": "2020-10-14", "close": 1.50936496, "volume": 26774.0}, {"date": "2020-10-15", "close": 1.490497898, "volume": 6875.0}, {"date": "2020-10-16", "close": 1.396162588, "volume": 25744.0}, {"date": "2020-10-19", "close": 1.396162588, "volume": 4667.0}, {"date": "2020-10-20", "close": 1.60370027, "volume": 147474.0}, {"date": "2020-10-21", "close": 1.98104151, "volume": 180382.0}, {"date": "2020-10-22", "close": 1.98104151, "volume": 183423.0}, {"date": "2020-10-23", "close": 2.16971213, "volume": 46069.0}, {"date": "2020-10-26", "close": 1.98104151, "volume": 181350.0}, {"date": "2020-10-27", "close": 1.8867062, "volume": 31787.0}, {"date": "2020-10-28", "close": 1.8867062, "volume": 18842.0}, {"date": "2020-10-29", "close": 2.16971213, "volume": 165679.0}, {"date": "2020-10-30", "close": 1.98104151, "volume": 58214.0}, {"date": "2020-11-02", "close": 1.98104151, "volume": 44771.0}, {"date": "2020-11-03", "close": 1.716902642, "volume": 74122.0}, {"date": "2020-11-04", "close": 1.830105014, "volume": 56086.0}, {"date": "2020-11-05", "close": 1.8867062, "volume": 26021.0}, {"date": "2020-11-06", "close": 1.848972076, "volume": 26712.0}, {"date": "2020-11-09", "close": 1.867839138, "volume": 9888.0}, {"date": "2020-11-10", "close": 1.867839138, "volume": 44536.0}, {"date": "2020-11-11", "close": 1.8867062, "volume": 15406.0}, {"date": "2020-11-12", "close": 1.867839138, "volume": 23920.0}, {"date": "2020-11-13", "close": 1.735769704, "volume": 63308.0}, {"date": "2020-11-16", "close": 1.69803558, "volume": 2858.0}, {"date": "2020-11-17", "close": 1.79237089, "volume": 68506.0}, {"date": "2020-11-18", "close": 1.830105014, "volume": 27861.0}, {"date": "2020-11-19", "close": 1.848972076, "volume": 18063.0}, {"date": "2020-11-20", "close": 1.8867062, "volume": 21414.0}, {"date": "2020-11-23", "close": 1.98104151, "volume": 56349.0}, {"date": "2020-11-24", "close": 2.07537682, "volume": 114648.0}, {"date": "2020-11-25", "close": 2.45271806, "volume": 139436.0}, {"date": "2020-11-26", "close": 2.35838275, "volume": 47585.0}, {"date": "2020-11-27", "close": 2.16971213, "volume": 28389.0}, {"date": "2020-11-30", "close": 2.07537682, "volume": 61520.0}, {"date": "2020-12-01", "close": 1.8867062, "volume": 64762.0}, {"date": "2020-12-02", "close": 1.848972076, "volume": 76287.0}, {"date": "2020-12-03", "close": 1.8867062, "volume": 31986.0}, {"date": "2020-12-04", "close": 1.867839138, "volume": 15892.0}, {"date": "2020-12-07", "close": 1.848972076, "volume": 36981.0}, {"date": "2020-12-08", "close": 1.79237089, "volume": 49367.0}, {"date": "2020-12-09", "close": 1.848972076, "volume": 16771.0}, {"date": "2020-12-10", "close": 1.811237952, "volume": 14290.0}, {"date": "2020-12-11", "close": 1.79237089, "volume": 15255.0}, {"date": "2020-12-14", "close": 1.773503828, "volume": 27757.0}, {"date": "2020-12-15", "close": 1.69803558, "volume": 66567.0}, {"date": "2020-12-16", "close": 1.735769704, "volume": 15717.0}, {"date": "2020-12-17", "close": 1.69803558, "volume": 15256.0}, {"date": "2020-12-18", "close": 1.69803558, "volume": 12824.0}, {"date": "2020-12-21", "close": 1.69803558, "volume": 19553.0}, {"date": "2020-12-22", "close": 1.641434394, "volume": 21158.0}, {"date": "2020-12-23", "close": 1.622567332, "volume": 18757.0}, {"date": "2020-12-24", "close": 1.60370027, "volume": 16094.0}, {"date": "2020-12-29", "close": 1.716902642, "volume": 5679.0}, {"date": "2020-12-30", "close": 1.735769704, "volume": 20746.0}, {"date": "2020-12-31", "close": 1.69803558, "volume": 5591.0}, {"date": "2021-01-04", "close": 1.716902642, "volume": 2316.0}, {"date": "2021-01-05", "close": 1.735769704, "volume": 23445.0}, {"date": "2021-01-06", "close": 1.641434394, "volume": 27825.0}, {"date": "2021-01-07", "close": 1.641434394, "volume": 14575.0}, {"date": "2021-01-08", "close": 1.660301456, "volume": 7189.0}, {"date": "2021-01-11", "close": 1.641434394, "volume": 16137.0}, {"date": "2021-01-12", "close": 1.622567332, "volume": 25603.0}, {"date": "2021-01-13", "close": 1.754636766, "volume": 420695.0}, {"date": "2021-01-14", "close": 1.735769704, "volume": 62767.0}, {"date": "2021-01-15", "close": 1.735769704, "volume": 42348.0}, {"date": "2021-01-18", "close": 1.622567332, "volume": 89858.0}, {"date": "2021-01-19", "close": 1.660301456, "volume": 30955.0}, {"date": "2021-01-20", "close": 1.679168518, "volume": 21372.0}, {"date": "2021-01-21", "close": 1.641434394, "volume": 46128.0}, {"date": "2021-01-22", "close": 1.622567332, "volume": 36137.0}, {"date": "2021-01-25", "close": 1.60370027, "volume": 21338.0}, {"date": "2021-01-27", "close": 1.641434394, "volume": 58674.0}, {"date": "2021-01-28", "close": 1.565966146, "volume": 77908.0}, {"date": "2021-01-29", "close": 1.490497898, "volume": 44578.0}, {"date": "2021-02-01", "close": 1.547099084, "volume": 54614.0}, {"date": "2021-02-02", "close": 1.528232022, "volume": 13734.0}, {"date": "2021-02-03", "close": 1.584833208, "volume": 32229.0}, {"date": "2021-02-04", "close": 1.622567332, "volume": 71930.0}, {"date": "2021-02-05", "close": 1.622567332, "volume": 46128.0}, {"date": "2021-02-08", "close": 1.565966146, "volume": 64973.0}, {"date": "2021-02-09", "close": 1.565966146, "volume": 31225.0}, {"date": "2021-02-10", "close": 1.60370027, "volume": 41713.0}, {"date": "2021-02-11", "close": 1.528232022, "volume": 30015.0}, {"date": "2021-02-12", "close": 1.547099084, "volume": 16595.0}, {"date": "2021-02-15", "close": 1.547099084, "volume": 15220.0}, {"date": "2021-02-16", "close": 1.622567332, "volume": 9822.0}, {"date": "2021-02-17", "close": 1.60370027, "volume": 13495.0}, {"date": "2021-02-18", "close": 1.547099084, "volume": 22615.0}, {"date": "2021-02-19", "close": 1.547099084, "volume": 72650.0}, {"date": "2021-02-22", "close": 1.565966146, "volume": 8441.0}, {"date": "2021-02-23", "close": 1.584833208, "volume": 14970.0}, {"date": "2021-02-24", "close": 1.50936496, "volume": 18765.0}, {"date": "2021-02-25", "close": 1.490497898, "volume": 35823.0}, {"date": "2021-02-26", "close": 1.50936496, "volume": 57476.0}, {"date": "2021-03-01", "close": 1.50936496, "volume": 24740.0}, {"date": "2021-03-02", "close": 1.452763774, "volume": 16439.0}, {"date": "2021-03-03", "close": 1.339561402, "volume": 70838.0}, {"date": "2021-03-04", "close": 1.377295526, "volume": 79239.0}, {"date": "2021-03-05", "close": 1.471630836, "volume": 115696.0}, {"date": "2021-03-08", "close": 1.565966146, "volume": 50882.0}, {"date": "2021-03-09", "close": 1.547099084, "volume": 20212.0}, {"date": "2021-03-10", "close": 1.528232022, "volume": 11936.0}, {"date": "2021-03-11", "close": 1.50936496, "volume": 16607.0}, {"date": "2021-03-12", "close": 1.547099084, "volume": 16482.0}, {"date": "2021-03-15", "close": 1.60370027, "volume": 36607.0}, {"date": "2021-03-16", "close": 1.622567332, "volume": 33319.0}, {"date": "2021-03-17", "close": 1.641434394, "volume": 20496.0}, {"date": "2021-03-18", "close": 1.60370027, "volume": 24984.0}, {"date": "2021-03-19", "close": 1.60370027, "volume": 3656.0}, {"date": "2021-03-22", "close": 1.528232022, "volume": 32756.0}, {"date": "2021-03-23", "close": 1.622567332, "volume": 32203.0}, {"date": "2021-03-24", "close": 1.60370027, "volume": 4752.0}, {"date": "2021-03-25", "close": 1.565966146, "volume": 20414.0}, {"date": "2021-03-26", "close": 1.565966146, "volume": 5552.0}, {"date": "2021-03-29", "close": 1.565966146, "volume": 4649.0}, {"date": "2021-03-30", "close": 1.547099084, "volume": 11258.0}, {"date": "2021-03-31", "close": 1.547099084, "volume": 9099.0}, {"date": "2021-04-01", "close": 1.528232022, "volume": 6113.0}, {"date": "2021-04-06", "close": 1.547099084, "volume": 7661.0}, {"date": "2021-04-07", "close": 1.490497898, "volume": 15607.0}, {"date": "2021-04-08", "close": 1.471630836, "volume": 13170.0}, {"date": "2021-04-09", "close": 1.528232022, "volume": 13557.0}, {"date": "2021-04-12", "close": 1.433896712, "volume": 46086.0}, {"date": "2021-04-13", "close": 1.528232022, "volume": 8102.0}, {"date": "2021-04-14", "close": 1.452763774, "volume": 17357.0}, {"date": "2021-04-15", "close": 1.528232022, "volume": 49161.0}, {"date": "2021-04-16", "close": 1.50936496, "volume": 23611.0}, {"date": "2021-04-19", "close": 1.490497898, "volume": 7977.0}, {"date": "2021-04-20", "close": 1.471630836, "volume": 9753.0}, {"date": "2021-04-21", "close": 1.50936496, "volume": 16296.0}, {"date": "2021-04-22", "close": 1.471630836, "volume": 38316.0}, {"date": "2021-04-23", "close": 1.452763774, "volume": 3963.0}, {"date": "2021-04-26", "close": 1.396162588, "volume": 30451.0}, {"date": "2021-04-27", "close": 1.41502965, "volume": 12565.0}, {"date": "2021-04-28", "close": 1.358428464, "volume": 17971.0}, {"date": "2021-04-29", "close": 1.264093154, "volume": 39356.0}, {"date": "2021-04-30", "close": 1.358428464, "volume": 33791.0}, {"date": "2021-05-03", "close": 1.301827278, "volume": 21345.0}, {"date": "2021-05-04", "close": 1.282960216, "volume": 37520.0}, {"date": "2021-05-05", "close": 1.264093154, "volume": 67391.0}, {"date": "2021-05-06", "close": 1.22635903, "volume": 60062.0}, {"date": "2021-05-07", "close": 1.301827278, "volume": 4381.0}, {"date": "2021-05-10", "close": 1.245226092, "volume": 12563.0}, {"date": "2021-05-11", "close": 1.22635903, "volume": 20177.0}, {"date": "2021-05-12", "close": 1.264093154, "volume": 16877.0}, {"date": "2021-05-13", "close": 1.245226092, "volume": 59441.0}, {"date": "2021-05-14", "close": 1.150890782, "volume": 45037.0}, {"date": "2021-05-17", "close": 1.169757844, "volume": 26370.0}, {"date": "2021-05-18", "close": 1.075422534, "volume": 84465.0}, {"date": "2021-05-19", "close": 1.13202372, "volume": 26857.0}, {"date": "2021-05-20", "close": 1.13202372, "volume": 9476.0}, {"date": "2021-05-21", "close": 1.13202372, "volume": 10150.0}, {"date": "2021-05-24", "close": 1.13202372, "volume": 8562.0}, {"date": "2021-05-25", "close": 1.03768841, "volume": 45922.0}, {"date": "2021-05-26", "close": 1.03768841, "volume": 64844.0}, {"date": "2021-05-27", "close": 1.056555472, "volume": 40763.0}, {"date": "2021-05-28", "close": 1.056555472, "volume": 3127.0}, {"date": "2021-05-31", "close": 1.056555472, "volume": 64976.0}, {"date": "2021-06-01", "close": 1.056555472, "volume": 57893.0}, {"date": "2021-06-02", "close": 1.075422534, "volume": 16258.0}, {"date": "2021-06-03", "close": 1.056555472, "volume": 49502.0}, {"date": "2021-06-04", "close": 1.056555472, "volume": 91610.0}, {"date": "2021-06-09", "close": 0.811283666, "volume": 613745.0}, {"date": "2021-06-10", "close": 0.75468248, "volume": 237314.0}, {"date": "2021-06-11", "close": 0.83412273, "volume": 64253.0}, {"date": "2021-06-15", "close": 0.7944026, "volume": 31025.0}, {"date": "2021-06-16", "close": 0.71496234, "volume": 105307.0}, {"date": "2021-06-17", "close": 0.734822405, "volume": 68708.0}, {"date": "2021-06-18", "close": 0.71496234, "volume": 32846.0}, {"date": "2021-06-21", "close": 0.695102275, "volume": 93712.0}, {"date": "2021-06-22", "close": 0.71496234, "volume": 93225.0}, {"date": "2021-06-23", "close": 0.734822405, "volume": 76940.0}, {"date": "2021-06-24", "close": 0.655382145, "volume": 137060.0}, {"date": "2021-06-25", "close": 0.59580195, "volume": 328030.0}, {"date": "2021-06-28", "close": 0.59580195, "volume": 76451.0}, {"date": "2021-06-29", "close": 0.59580195, "volume": 129268.0}, {"date": "2021-06-30", "close": 0.59580195, "volume": 77427.0}, {"date": "2021-07-01", "close": 0.655382145, "volume": 41196.0}, {"date": "2021-07-02", "close": 0.67524221, "volume": 59747.0}, {"date": "2021-07-05", "close": 0.655382145, "volume": 135552.0}, {"date": "2021-07-06", "close": 0.63552208, "volume": 19584.0}, {"date": "2021-07-07", "close": 0.63552208, "volume": 117882.0}, {"date": "2021-07-08", "close": 0.655382145, "volume": 34196.0}, {"date": "2021-07-09", "close": 0.67524221, "volume": 59827.0}, {"date": "2021-07-12", "close": 0.695102275, "volume": 67695.0}, {"date": "2021-07-13", "close": 0.63552208, "volume": 188261.0}, {"date": "2021-07-14", "close": 0.63552208, "volume": 109159.0}, {"date": "2021-07-15", "close": 0.63552208, "volume": 78469.0}, {"date": "2021-07-16", "close": 0.59580195, "volume": 49938.0}, {"date": "2021-07-19", "close": 0.59580195, "volume": 56232.0}, {"date": "2021-07-20", "close": 0.615662015, "volume": 29960.0}, {"date": "2021-07-21", "close": 0.59580195, "volume": 150454.0}, {"date": "2021-07-22", "close": 0.575941885, "volume": 67273.0}, {"date": "2021-07-23", "close": 0.5858719175, "volume": 60763.0}, {"date": "2021-07-26", "close": 0.575941885, "volume": 34243.0}, {"date": "2021-07-27", "close": 0.575941885, "volume": 107908.0}, {"date": "2021-07-28", "close": 0.55608182, "volume": 89829.0}, {"date": "2021-07-29", "close": 0.575941885, "volume": 46308.0}, {"date": "2021-07-30", "close": 0.55608182, "volume": 38851.0}, {"date": "2021-08-02", "close": 0.575941885, "volume": 32600.0}, {"date": "2021-08-03", "close": 0.59580195, "volume": 25676.0}, {"date": "2021-08-04", "close": 0.59580195, "volume": 82617.0}, {"date": "2021-08-05", "close": 0.59580195, "volume": 38274.0}, {"date": "2021-08-06", "close": 0.575941885, "volume": 17092.0}, {"date": "2021-08-09", "close": 0.83412273, "volume": 1150349.0}, {"date": "2021-08-10", "close": 0.734822405, "volume": 886919.0}, {"date": "2021-08-11", "close": 0.734822405, "volume": 234353.0}, {"date": "2021-08-12", "close": 0.75468247, "volume": 214819.0}, {"date": "2021-08-13", "close": 0.71496234, "volume": 101977.0}, {"date": "2021-08-16", "close": 0.655382145, "volume": 266803.0}, {"date": "2021-08-17", "close": 0.655382145, "volume": 71580.0}, {"date": "2021-08-18", "close": 0.63552208, "volume": 87138.0}, {"date": "2021-08-19", "close": 0.63552208, "volume": 92450.0}, {"date": "2021-08-20", "close": 0.615662015, "volume": 151898.0}, {"date": "2021-08-23", "close": 0.59580195, "volume": 114157.0}, {"date": "2021-08-24", "close": 0.615662015, "volume": 144220.0}, {"date": "2021-08-25", "close": 0.63552208, "volume": 142822.0}, {"date": "2021-08-26", "close": 0.655382145, "volume": 77609.0}, {"date": "2021-08-27", "close": 0.63552208, "volume": 51195.0}, {"date": "2021-08-30", "close": 0.655382145, "volume": 30533.0}, {"date": "2021-08-31", "close": 0.67524221, "volume": 24407.0}, {"date": "2021-09-01", "close": 0.71496234, "volume": 119353.0}, {"date": "2021-09-02", "close": 0.71496234, "volume": 47654.0}, {"date": "2021-09-03", "close": 0.71496234, "volume": 40148.0}, {"date": "2021-09-06", "close": 0.695102275, "volume": 14022.0}, {"date": "2021-09-07", "close": 0.71496234, "volume": 75992.0}, {"date": "2021-09-08", "close": 0.75468247, "volume": 78518.0}, {"date": "2021-09-09", "close": 0.71496234, "volume": 124019.0}, {"date": "2021-09-10", "close": 0.734822405, "volume": 24042.0}, {"date": "2021-09-13", "close": 0.67524221, "volume": 103671.0}, {"date": "2021-09-14", "close": 0.655382145, "volume": 27723.0}, {"date": "2021-09-15", "close": 0.67524221, "volume": 18429.0}, {"date": "2021-09-16", "close": 0.655382145, "volume": 59351.0}, {"date": "2021-09-17", "close": 0.655382145, "volume": 16195.0}, {"date": "2021-09-20", "close": 0.63552208, "volume": 187634.0}, {"date": "2021-09-21", "close": 0.67524221, "volume": 186510.0}, {"date": "2021-09-22", "close": 0.67524221, "volume": 45410.0}, {"date": "2021-09-23", "close": 0.695102275, "volume": 29635.0}, {"date": "2021-09-24", "close": 0.655382145, "volume": 41724.0}, {"date": "2021-09-27", "close": 0.655382145, "volume": 91125.0}, {"date": "2021-09-28", "close": 0.67524221, "volume": 33921.0}, {"date": "2021-09-29", "close": 0.63552208, "volume": 75571.0}, {"date": "2021-09-30", "close": 0.67524221, "volume": 25786.0}, {"date": "2021-10-01", "close": 0.655382145, "volume": 21938.0}, {"date": "2021-10-04", "close": 0.655382145, "volume": 13740.0}, {"date": "2021-10-05", "close": 0.63552208, "volume": 12218.0}, {"date": "2021-10-06", "close": 0.655382145, "volume": 10629.0}, {"date": "2021-10-07", "close": 0.655382145, "volume": 28318.0}, {"date": "2021-10-08", "close": 0.67524221, "volume": 2784.0}, {"date": "2021-10-11", "close": 0.75468247, "volume": 135206.0}, {"date": "2021-10-12", "close": 0.814262665, "volume": 165725.0}, {"date": "2021-10-13", "close": 0.7944026, "volume": 167871.0}, {"date": "2021-10-14", "close": 0.814262665, "volume": 97667.0}, {"date": "2021-10-15", "close": 0.774542535, "volume": 71627.0}, {"date": "2021-10-18", "close": 0.83412273, "volume": 83808.0}, {"date": "2021-10-19", "close": 0.973143185, "volume": 320712.0}, {"date": "2021-10-20", "close": 0.87384286, "volume": 181415.0}, {"date": "2021-10-21", "close": 0.83412273, "volume": 106660.0}, {"date": "2021-10-22", "close": 0.83412273, "volume": 42035.0}, {"date": "2021-10-25", "close": 0.87384286, "volume": 39804.0}, {"date": "2021-10-26", "close": 0.814262665, "volume": 53146.0}, {"date": "2021-10-27", "close": 0.814262665, "volume": 107996.0}, {"date": "2021-10-28", "close": 0.814262665, "volume": 97475.0}, {"date": "2021-10-29", "close": 0.83412273, "volume": 38478.0}, {"date": "2021-11-01", "close": 0.814262665, "volume": 29433.0}, {"date": "2021-11-02", "close": 0.83412273, "volume": 27595.0}, {"date": "2021-11-03", "close": 0.774542535, "volume": 99721.0}, {"date": "2021-11-04", "close": 0.75468247, "volume": 18860.0}, {"date": "2021-11-05", "close": 0.7944026, "volume": 39921.0}, {"date": "2021-11-08", "close": 0.774542535, "volume": 66057.0}, {"date": "2021-11-09", "close": 0.734822405, "volume": 107221.0}, {"date": "2021-11-10", "close": 0.774542535, "volume": 105712.0}, {"date": "2021-11-11", "close": 0.774542535, "volume": 66872.0}, {"date": "2021-11-12", "close": 0.774542535, "volume": 13565.0}, {"date": "2021-11-15", "close": 0.774542535, "volume": 39597.0}, {"date": "2021-11-16", "close": 0.734822405, "volume": 12042.0}, {"date": "2021-11-17", "close": 0.734822405, "volume": 26545.0}, {"date": "2021-11-18", "close": 0.814262665, "volume": 65043.0}, {"date": "2021-11-19", "close": 0.7944026, "volume": 12276.0}, {"date": "2021-11-22", "close": 0.734822405, "volume": 63089.0}, {"date": "2021-11-23", "close": 0.734822405, "volume": 11997.0}, {"date": "2021-11-24", "close": 0.695102275, "volume": 87296.0}, {"date": "2021-11-25", "close": 0.695102275, "volume": 11210.0}, {"date": "2021-11-26", "close": 0.71496234, "volume": 53172.0}, {"date": "2021-11-29", "close": 0.695102275, "volume": 74314.0}, {"date": "2021-11-30", "close": 0.67524221, "volume": 37233.0}, {"date": "2021-12-01", "close": 0.695102275, "volume": 43555.0}, {"date": "2021-12-02", "close": 0.655382145, "volume": 32625.0}, {"date": "2021-12-03", "close": 0.67524221, "volume": 38006.0}, {"date": "2021-12-06", "close": 0.655382145, "volume": 55356.0}, {"date": "2021-12-07", "close": 0.63552208, "volume": 75240.0}, {"date": "2021-12-08", "close": 0.615662015, "volume": 79668.0}, {"date": "2021-12-09", "close": 0.615662015, "volume": 89063.0}, {"date": "2021-12-10", "close": 0.63552208, "volume": 38683.0}, {"date": "2021-12-13", "close": 0.615662015, "volume": 17123.0}, {"date": "2021-12-14", "close": 0.63552208, "volume": 18331.0}, {"date": "2021-12-15", "close": 0.615662015, "volume": 7298.0}, {"date": "2021-12-16", "close": 0.63552208, "volume": 3797.0}, {"date": "2021-12-17", "close": 0.63552208, "volume": 352.0}, {"date": "2021-12-20", "close": 0.615662015, "volume": 2077.0}, {"date": "2021-12-21", "close": 0.63552208, "volume": 4201.0}, {"date": "2021-12-22", "close": 0.59580195, "volume": 19590.0}, {"date": "2021-12-23", "close": 0.63552208, "volume": 5897.0}, {"date": "2021-12-24", "close": 0.6454521125, "volume": 4447.0}, {"date": "2021-12-29", "close": 0.615662015, "volume": 36614.0}, {"date": "2021-12-30", "close": 0.63552208, "volume": 4087.0}, {"date": "2021-12-31", "close": 0.63552208, "volume": 3794.0}, {"date": "2022-01-04", "close": 0.655382145, "volume": 26833.0}, {"date": "2022-01-05", "close": 0.71496234, "volume": 89234.0}, {"date": "2022-01-06", "close": 0.695102275, "volume": 38038.0}, {"date": "2022-01-07", "close": 0.67524221, "volume": 29163.0}, {"date": "2022-01-10", "close": 0.67524221, "volume": 10280.0}, {"date": "2022-01-11", "close": 0.67524221, "volume": 24547.0}, {"date": "2022-01-12", "close": 0.67524221, "volume": 21690.0}, {"date": "2022-01-13", "close": 0.7248923725, "volume": 36681.0}, {"date": "2022-01-14", "close": 0.695102275, "volume": 33449.0}, {"date": "2022-01-17", "close": 0.695102275, "volume": 44231.0}, {"date": "2022-01-18", "close": 0.695102275, "volume": 32753.0}, {"date": "2022-01-19", "close": 0.67524221, "volume": 47562.0}, {"date": "2022-01-20", "close": 0.695102275, "volume": 21022.0}, {"date": "2022-01-21", "close": 0.67524221, "volume": 46608.0}, {"date": "2022-01-24", "close": 0.655382145, "volume": 75976.0}, {"date": "2022-01-25", "close": 0.67524221, "volume": 95192.0}, {"date": "2022-01-27", "close": 0.615662015, "volume": 55234.0}, {"date": "2022-01-28", "close": 0.655382145, "volume": 58252.0}, {"date": "2022-01-31", "close": 0.655382145, "volume": 9961.0}, {"date": "2022-02-01", "close": 0.63552208, "volume": 64296.0}, {"date": "2022-02-02", "close": 0.71496234, "volume": 82625.0}, {"date": "2022-02-03", "close": 0.71496234, "volume": 38441.0}, {"date": "2022-02-04", "close": 0.67524221, "volume": 6204.0}, {"date": "2022-02-07", "close": 0.67524221, "volume": 29875.0}, {"date": "2022-02-08", "close": 0.655382145, "volume": 67151.0}, {"date": "2022-02-09", "close": 0.695102275, "volume": 2729.0}, {"date": "2022-02-10", "close": 0.655382145, "volume": 18605.0}, {"date": "2022-02-11", "close": 0.63552208, "volume": 25881.0}, {"date": "2022-02-14", "close": 0.655382145, "volume": 117227.0}, {"date": "2022-02-15", "close": 0.63552208, "volume": 52119.0}, {"date": "2022-02-16", "close": 0.63552208, "volume": 732.0}, {"date": "2022-02-17", "close": 0.695102275, "volume": 19073.0}, {"date": "2022-02-18", "close": 0.655382145, "volume": 8480.0}, {"date": "2022-02-21", "close": 0.63552208, "volume": 33918.0}, {"date": "2022-02-22", "close": 0.655382145, "volume": 17732.0}, {"date": "2022-02-23", "close": 0.695102275, "volume": 14052.0}, {"date": "2022-02-24", "close": 0.655382145, "volume": 35426.0}, {"date": "2022-02-25", "close": 0.655382145, "volume": 75418.0}, {"date": "2022-02-28", "close": 0.63552208, "volume": 13365.0}, {"date": "2022-03-01", "close": 0.655382145, "volume": 119702.0}, {"date": "2022-03-02", "close": 0.695102275, "volume": 15870.0}, {"date": "2022-03-03", "close": 0.695102275, "volume": 53808.0}, {"date": "2022-03-04", "close": 0.615662015, "volume": 147065.0}, {"date": "2022-03-07", "close": 0.6653121775, "volume": 25191.0}, {"date": "2022-03-08", "close": 0.67524221, "volume": 26870.0}, {"date": "2022-03-09", "close": 0.695102275, "volume": 27179.0}, {"date": "2022-03-10", "close": 0.67524221, "volume": 26258.0}, {"date": "2022-03-11", "close": 0.71496234, "volume": 67129.0}, {"date": "2022-03-14", "close": 0.695102275, "volume": 6390.0}, {"date": "2022-03-15", "close": 0.71496234, "volume": 5209.0}, {"date": "2022-03-16", "close": 0.695102275, "volume": 19736.0}, {"date": "2022-03-17", "close": 0.655382145, "volume": 17194.0}, {"date": "2022-03-18", "close": 0.655382145, "volume": 20709.0}, {"date": "2022-03-21", "close": 0.63552208, "volume": 63611.0}, {"date": "2022-03-24", "close": 0.615662015, "volume": 333416.0}, {"date": "2022-03-25", "close": 0.615662015, "volume": 188571.0}, {"date": "2022-03-28", "close": 0.61969, "volume": 87607.0}, {"date": "2022-03-29", "close": 0.5997, "volume": 118464.0}, {"date": "2022-03-30", "close": 0.57971, "volume": 191750.0}, {"date": "2022-03-31", "close": 0.5997, "volume": 257460.0}, {"date": "2022-04-01", "close": 0.57971, "volume": 273711.0}, {"date": "2022-04-04", "close": 0.5997, "volume": 111196.0}, {"date": "2022-04-05", "close": 0.57971, "volume": 166111.0}, {"date": "2022-04-06", "close": 0.55972, "volume": 735342.0}, {"date": "2022-04-07", "close": 0.5997, "volume": 300078.0}, {"date": "2022-04-08", "close": 0.5997, "volume": 32878.0}, {"date": "2022-04-11", "close": 0.57971, "volume": 79725.0}, {"date": "2022-04-12", "close": 0.5997, "volume": 64103.0}, {"date": "2022-04-13", "close": 0.5997, "volume": 92015.0}, {"date": "2022-04-14", "close": 0.5997, "volume": 92414.0}, {"date": "2022-04-19", "close": 0.61969, "volume": 108691.0}, {"date": "2022-04-20", "close": 0.57971, "volume": 110056.0}, {"date": "2022-04-21", "close": 0.5997, "volume": 80152.0}, {"date": "2022-04-22", "close": 0.57971, "volume": 25004.0}, {"date": "2022-04-26", "close": 0.57971, "volume": 124023.0}, {"date": "2022-04-27", "close": 0.57971, "volume": 7341.0}, {"date": "2022-04-28", "close": 0.55972, "volume": 92928.0}, {"date": "2022-04-29", "close": 0.61969, "volume": 184509.0}, {"date": "2022-05-02", "close": 0.57971, "volume": 134592.0}, {"date": "2022-05-03", "close": 0.53973, "volume": 238837.0}, {"date": "2022-05-04", "close": 0.55972, "volume": 94712.0}, {"date": "2022-05-05", "close": 0.57971, "volume": 4219.0}, {"date": "2022-05-06", "close": 0.53973, "volume": 33673.0}, {"date": "2022-05-09", "close": 0.53973, "volume": 14467.0}, {"date": "2022-05-10", "close": 0.51974, "volume": 101214.0}, {"date": "2022-05-11", "close": 0.51974, "volume": 139911.0}, {"date": "2022-05-12", "close": 0.53973, "volume": 51205.0}, {"date": "2022-05-13", "close": 0.51974, "volume": 77081.0}, {"date": "2022-05-16", "close": 0.57971, "volume": 52213.0}, {"date": "2022-05-17", "close": 0.55972, "volume": 41498.0}, {"date": "2022-05-18", "close": 0.55972, "volume": 4325.0}, {"date": "2022-05-19", "close": 0.51974, "volume": 191493.0}, {"date": "2022-05-20", "close": 0.51974, "volume": 47181.0}, {"date": "2022-05-23", "close": 0.51974, "volume": 40142.0}, {"date": "2022-05-24", "close": 0.57971, "volume": 45878.0}, {"date": "2022-05-25", "close": 0.55972, "volume": 6998.0}, {"date": "2022-05-26", "close": 0.57971, "volume": 36912.0}, {"date": "2022-05-27", "close": 0.53973, "volume": 46476.0}, {"date": "2022-05-30", "close": 0.55972, "volume": 4303.0}, {"date": "2022-05-31", "close": 0.53973, "volume": 11546.0}, {"date": "2022-06-01", "close": 0.53973, "volume": 2001.0}, {"date": "2022-06-02", "close": 0.57971, "volume": 2634.0}, {"date": "2022-06-03", "close": 0.55972, "volume": 12324.0}, {"date": "2022-06-06", "close": 0.51974, "volume": 20666.0}, {"date": "2022-06-07", "close": 0.51974, "volume": 30668.0}, {"date": "2022-06-08", "close": 0.53973, "volume": 44043.0}, {"date": "2022-06-09", "close": 0.529735, "volume": 17222.0}, {"date": "2022-06-10", "close": 0.53973, "volume": 43296.0}, {"date": "2022-06-14", "close": 0.51974, "volume": 103674.0}, {"date": "2022-06-15", "close": 0.55972, "volume": 205754.0}, {"date": "2022-06-16", "close": 0.55972, "volume": 28993.0}, {"date": "2022-06-17", "close": 0.55972, "volume": 135334.0}, {"date": "2022-06-20", "close": 0.53973, "volume": 95494.0}, {"date": "2022-06-21", "close": 0.53973, "volume": 118372.0}, {"date": "2022-06-22", "close": 0.51974, "volume": 42802.0}, {"date": "2022-06-23", "close": 0.51974, "volume": 54114.0}, {"date": "2022-06-24", "close": 0.529735, "volume": 51014.0}, {"date": "2022-06-27", "close": 0.51974, "volume": 37930.0}, {"date": "2022-06-28", "close": 0.51974, "volume": 55597.0}, {"date": "2022-06-29", "close": 0.49975, "volume": 73228.0}, {"date": "2022-06-30", "close": 0.51974, "volume": 60105.0}, {"date": "2022-07-01", "close": 0.49975, "volume": 6325.0}, {"date": "2022-07-04", "close": 0.51974, "volume": 11622.0}, {"date": "2022-07-05", "close": 0.49975, "volume": 63676.0}, {"date": "2022-07-06", "close": 0.55972, "volume": 72034.0}, {"date": "2022-07-07", "close": 0.55972, "volume": 35520.0}, {"date": "2022-07-08", "close": 0.51974, "volume": 30788.0}, {"date": "2022-07-11", "close": 0.49975, "volume": 197374.0}, {"date": "2022-07-12", "close": 0.49975, "volume": 9541.0}, {"date": "2022-07-13", "close": 0.49975, "volume": 59764.0}, {"date": "2022-07-14", "close": 0.47976, "volume": 88550.0}, {"date": "2022-07-15", "close": 0.47976, "volume": 121057.0}, {"date": "2022-07-18", "close": 0.49975, "volume": 12588.0}, {"date": "2022-07-19", "close": 0.49975, "volume": 14933.0}, {"date": "2022-07-20", "close": 0.45977, "volume": 63966.0}, {"date": "2022-07-21", "close": 0.49975, "volume": 78422.0}, {"date": "2022-07-22", "close": 0.47976, "volume": 61926.0}, {"date": "2022-07-25", "close": 0.49975, "volume": 196905.0}, {"date": "2022-07-26", "close": 0.49975, "volume": 3312.0}, {"date": "2022-07-27", "close": 0.45977, "volume": 170798.0}, {"date": "2022-07-28", "close": 0.45977, "volume": 278538.0}, {"date": "2022-07-29", "close": 0.45977, "volume": 4644.0}, {"date": "2022-08-01", "close": 0.49975, "volume": 8489.0}, {"date": "2022-08-02", "close": 0.49975, "volume": 128431.0}, {"date": "2022-08-03", "close": 0.47976, "volume": 11599.0}, {"date": "2022-08-04", "close": 0.49975, "volume": 6203.0}, {"date": "2022-08-05", "close": 0.47976, "volume": 4252.0}, {"date": "2022-08-08", "close": 0.53973, "volume": 126163.0}, {"date": "2022-08-09", "close": 0.51974, "volume": 1101.0}, {"date": "2022-08-10", "close": 0.53973, "volume": 52920.0}, {"date": "2022-08-11", "close": 0.51974, "volume": 10999.0}, {"date": "2022-08-12", "close": 0.49975, "volume": 19331.0}, {"date": "2022-08-15", "close": 0.49975, "volume": 63491.0}, {"date": "2022-08-16", "close": 0.51974, "volume": 3411.0}, {"date": "2022-08-17", "close": 0.5997, "volume": 216266.0}, {"date": "2022-08-18", "close": 0.63968, "volume": 271915.0}, {"date": "2022-08-19", "close": 0.5997, "volume": 26026.0}, {"date": "2022-08-22", "close": 0.57971, "volume": 11053.0}, {"date": "2022-08-23", "close": 0.5997, "volume": 27514.0}, {"date": "2022-08-24", "close": 0.5997, "volume": 2164.0}, {"date": "2022-08-25", "close": 0.5997, "volume": 6293.0}, {"date": "2022-08-26", "close": 0.57971, "volume": 8237.0}, {"date": "2022-08-29", "close": 0.55972, "volume": 12700.0}, {"date": "2022-08-30", "close": 0.5997, "volume": 28303.0}, {"date": "2022-08-31", "close": 0.5997, "volume": 20948.0}, {"date": "2022-09-01", "close": 0.5997, "volume": 17669.0}, {"date": "2022-09-02", "close": 0.63968, "volume": 90635.0}, {"date": "2022-09-05", "close": 0.75962, "volume": 297411.0}, {"date": "2022-09-06", "close": 0.75962, "volume": 69023.0}, {"date": "2022-09-07", "close": 0.65967, "volume": 86761.0}, {"date": "2022-09-08", "close": 0.65967, "volume": 44357.0}, {"date": "2022-09-09", "close": 0.65967, "volume": 508.0}, {"date": "2022-09-12", "close": 0.65967, "volume": 26480.0}, {"date": "2022-09-13", "close": 0.5997, "volume": 41358.0}, {"date": "2022-09-14", "close": 0.5997, "volume": 101237.0}, {"date": "2022-09-15", "close": 0.65967, "volume": 42326.0}, {"date": "2022-09-16", "close": 0.61969, "volume": 10186.0}, {"date": "2022-09-19", "close": 0.57971, "volume": 130449.0}, {"date": "2022-09-20", "close": 0.57971, "volume": 50902.0}, {"date": "2022-09-21", "close": 0.57971, "volume": 47476.0}, {"date": "2022-09-23", "close": 0.57971, "volume": 33850.0}, {"date": "2022-09-26", "close": 0.5997, "volume": 77865.0}, {"date": "2022-09-27", "close": 0.57971, "volume": 16503.0}, {"date": "2022-09-28", "close": 0.61969, "volume": 12265.0}, {"date": "2022-09-29", "close": 0.61969, "volume": 61465.0}, {"date": "2022-09-30", "close": 0.57971, "volume": 2876.0}, {"date": "2022-10-03", "close": 0.5997, "volume": 6567.0}, {"date": "2022-10-04", "close": 0.65967, "volume": 41607.0}, {"date": "2022-10-05", "close": 0.65967, "volume": 56750.0}, {"date": "2022-10-06", "close": 0.65967, "volume": 61251.0}, {"date": "2022-10-07", "close": 0.67966, "volume": 42573.0}, {"date": "2022-10-10", "close": 0.57971, "volume": 81740.0}, {"date": "2022-10-11", "close": 0.61969, "volume": 15322.0}, {"date": "2022-10-12", "close": 0.65967, "volume": 93465.0}, {"date": "2022-10-13", "close": 0.69965, "volume": 59263.0}, {"date": "2022-10-14", "close": 0.69965, "volume": 85763.0}, {"date": "2022-10-17", "close": 0.69965, "volume": 15509.0}, {"date": "2022-10-18", "close": 0.67966, "volume": 41842.0}, {"date": "2022-10-19", "close": 0.77961, "volume": 102198.0}, {"date": "2022-10-20", "close": 0.75962, "volume": 117978.0}, {"date": "2022-10-21", "close": 0.75962, "volume": 7.0}, {"date": "2022-10-24", "close": 0.729635, "volume": 54503.0}, {"date": "2022-10-25", "close": 0.69965, "volume": 26927.0}, {"date": "2022-10-26", "close": 0.69965, "volume": 32012.0}, {"date": "2022-10-27", "close": 0.69965, "volume": 89149.0}, {"date": "2022-10-28", "close": 0.67966, "volume": 16981.0}, {"date": "2022-10-31", "close": 0.63968, "volume": 127777.0}, {"date": "2022-11-01", "close": 0.5997, "volume": 24447.0}, {"date": "2022-11-02", "close": 0.57971, "volume": 42643.0}, {"date": "2022-11-03", "close": 0.57971, "volume": 18402.0}, {"date": "2022-11-04", "close": 0.5997, "volume": 18914.0}, {"date": "2022-11-07", "close": 0.57971, "volume": 16931.0}, {"date": "2022-11-08", "close": 0.57971, "volume": 62516.0}, {"date": "2022-11-09", "close": 0.55972, "volume": 91022.0}, {"date": "2022-11-10", "close": 0.57971, "volume": 70785.0}, {"date": "2022-11-11", "close": 0.57971, "volume": 9350.0}, {"date": "2022-11-14", "close": 0.55972, "volume": 38739.0}, {"date": "2022-11-15", "close": 0.5997, "volume": 95434.0}, {"date": "2022-11-16", "close": 0.57971, "volume": 81756.0}, {"date": "2022-11-17", "close": 0.5997, "volume": 42701.0}, {"date": "2022-11-18", "close": 0.5997, "volume": 31219.0}, {"date": "2022-11-21", "close": 0.5997, "volume": 45487.0}, {"date": "2022-11-22", "close": 0.5997, "volume": 21665.0}, {"date": "2022-11-23", "close": 0.5997, "volume": 10496.0}, {"date": "2022-11-24", "close": 0.61969, "volume": 32877.0}, {"date": "2022-11-25", "close": 0.63968, "volume": 21089.0}, {"date": "2022-11-28", "close": 0.57971, "volume": 175187.0}, {"date": "2022-11-29", "close": 0.57971, "volume": 35401.0}, {"date": "2022-11-30", "close": 0.55972, "volume": 138949.0}, {"date": "2022-12-01", "close": 0.57971, "volume": 15867.0}, {"date": "2022-12-02", "close": 0.55972, "volume": 75873.0}, {"date": "2022-12-05", "close": 0.55972, "volume": 110989.0}, {"date": "2022-12-06", "close": 0.51974, "volume": 109974.0}, {"date": "2022-12-07", "close": 0.57971, "volume": 135855.0}, {"date": "2022-12-08", "close": 0.57971, "volume": 39037.0}, {"date": "2022-12-09", "close": 0.57971, "volume": 42182.0}, {"date": "2022-12-12", "close": 0.57971, "volume": 101153.0}, {"date": "2022-12-13", "close": 0.569715, "volume": 83690.0}, {"date": "2022-12-14", "close": 0.53973, "volume": 144786.0}, {"date": "2022-12-15", "close": 0.53973, "volume": 9939.0}, {"date": "2022-12-16", "close": 0.53973, "volume": 145983.0}, {"date": "2022-12-19", "close": 0.49975, "volume": 177349.0}, {"date": "2022-12-20", "close": 0.51974, "volume": 47813.0}, {"date": "2022-12-21", "close": 0.51974, "volume": 2372.0}, {"date": "2022-12-22", "close": 0.51974, "volume": 5097.0}, {"date": "2022-12-23", "close": 0.51974, "volume": 216161.0}, {"date": "2022-12-28", "close": 0.47976, "volume": 151361.0}, {"date": "2022-12-29", "close": 0.51974, "volume": 6394.0}, {"date": "2022-12-30", "close": 0.51974, "volume": 2397.0}, {"date": "2023-01-03", "close": 0.49975, "volume": 1559.0}, {"date": "2023-01-04", "close": 0.49975, "volume": 1811.0}, {"date": "2023-01-05", "close": 0.49975, "volume": 13179.0}, {"date": "2023-01-06", "close": 0.509745, "volume": 5221.0}, {"date": "2023-01-09", "close": 0.47976, "volume": 40540.0}, {"date": "2023-01-10", "close": 0.49975, "volume": 2944.0}, {"date": "2023-01-11", "close": 0.57971, "volume": 128735.0}, {"date": "2023-01-12", "close": 0.55972, "volume": 46850.0}, {"date": "2023-01-13", "close": 0.57971, "volume": 102119.0}, {"date": "2023-01-16", "close": 0.65967, "volume": 270869.0}, {"date": "2023-01-17", "close": 0.61969, "volume": 39755.0}, {"date": "2023-01-18", "close": 0.65967, "volume": 52900.0}, {"date": "2023-01-19", "close": 0.69965, "volume": 276997.0}, {"date": "2023-01-20", "close": 0.71964, "volume": 102748.0}, {"date": "2023-01-23", "close": 0.75962, "volume": 48275.0}, {"date": "2023-01-24", "close": 0.73963, "volume": 23355.0}, {"date": "2023-01-25", "close": 0.69965, "volume": 28768.0}, {"date": "2023-01-27", "close": 0.71964, "volume": 52632.0}, {"date": "2023-01-30", "close": 1.05947, "volume": 1622855.0}, {"date": "2023-01-31", "close": 0.95952, "volume": 852079.0}, {"date": "2023-02-01", "close": 1.11944, "volume": 326877.0}, {"date": "2023-02-02", "close": 1.17941, "volume": 1556556.0}, {"date": "2023-02-03", "close": 1.15942, "volume": 457686.0}, {"date": "2023-02-06", "close": 1.13943, "volume": 316974.0}, {"date": "2023-02-07", "close": 1.13943, "volume": 83806.0}, {"date": "2023-02-08", "close": 1.07946, "volume": 211990.0}, {"date": "2023-02-09", "close": 1.07946, "volume": 75272.0}, {"date": "2023-02-10", "close": 1.15942, "volume": 279294.0}, {"date": "2023-02-13", "close": 1.1994, "volume": 138498.0}, {"date": "2023-02-14", "close": 1.13943, "volume": 99700.0}, {"date": "2023-02-15", "close": 1.07946, "volume": 143655.0}, {"date": "2023-02-16", "close": 1.09945, "volume": 100354.0}, {"date": "2023-02-17", "close": 1.07946, "volume": 30486.0}, {"date": "2023-02-20", "close": 1.51924, "volume": 1585846.0}, {"date": "2023-02-21", "close": 1.49925, "volume": 997146.0}, {"date": "2023-02-22", "close": 1.55922, "volume": 465743.0}, {"date": "2023-02-23", "close": 1.41929, "volume": 269773.0}, {"date": "2023-02-24", "close": 1.45927, "volume": 103421.0}, {"date": "2023-02-27", "close": 1.35932, "volume": 191728.0}, {"date": "2023-02-28", "close": 1.37931, "volume": 89827.0}, {"date": "2023-03-01", "close": 1.55922, "volume": 280391.0}, {"date": "2023-03-02", "close": 1.51924, "volume": 350025.0}, {"date": "2023-03-03", "close": 1.55922, "volume": 529411.0}, {"date": "2023-03-06", "close": 1.3993, "volume": 409031.0}, {"date": "2023-03-07", "close": 1.47926, "volume": 162911.0}, {"date": "2023-03-08", "close": 1.49925, "volume": 81136.0}, {"date": "2023-03-13", "close": 1.25937, "volume": 642021.0}, {"date": "2023-03-14", "close": 1.21939, "volume": 257676.0}, {"date": "2023-03-15", "close": 1.24, "volume": 57316.0}, {"date": "2023-03-16", "close": 1.2, "volume": 304609.0}, {"date": "2023-03-17", "close": 1.14, "volume": 236522.0}, {"date": "2023-03-20", "close": 1.06, "volume": 546759.0}, {"date": "2023-03-21", "close": 1.02, "volume": 393677.0}, {"date": "2023-03-22", "close": 1.1, "volume": 498402.0}, {"date": "2023-03-23", "close": 1.04, "volume": 134845.0}, {"date": "2023-03-24", "close": 1.06, "volume": 310983.0}, {"date": "2023-03-27", "close": 1.04, "volume": 270223.0}, {"date": "2023-03-28", "close": 1.12, "volume": 395600.0}, {"date": "2023-03-29", "close": 1.12, "volume": 91274.0}, {"date": "2023-03-30", "close": 1.16, "volume": 143715.0}, {"date": "2023-03-31", "close": 1.2, "volume": 185601.0}, {"date": "2023-04-03", "close": 1.2, "volume": 172759.0}, {"date": "2023-04-04", "close": 1.22, "volume": 100473.0}, {"date": "2023-04-05", "close": 1.2, "volume": 24634.0}, {"date": "2023-04-06", "close": 1.24, "volume": 372076.0}, {"date": "2023-04-11", "close": 1.18, "volume": 174466.0}, {"date": "2023-04-12", "close": 1.12, "volume": 203475.0}, {"date": "2023-04-13", "close": 1.14, "volume": 58537.0}, {"date": "2023-04-14", "close": 1.16, "volume": 81569.0}, {"date": "2023-04-17", "close": 1.14, "volume": 172953.0}, {"date": "2023-04-18", "close": 1.16, "volume": 160552.0}, {"date": "2023-04-19", "close": 1.12, "volume": 194402.0}, {"date": "2023-04-20", "close": 1.08, "volume": 269976.0}, {"date": "2023-04-21", "close": 1.02, "volume": 646365.0}, {"date": "2023-04-24", "close": 0.96, "volume": 125325.0}, {"date": "2023-04-26", "close": 1.06, "volume": 343753.0}, {"date": "2023-04-27", "close": 0.96, "volume": 56690.0}, {"date": "2023-04-28", "close": 1.1, "volume": 350966.0}, {"date": "2023-05-01", "close": 1.08, "volume": 114019.0}, {"date": "2023-05-02", "close": 1.1, "volume": 40857.0}, {"date": "2023-05-03", "close": 1.06, "volume": 217410.0}, {"date": "2023-05-04", "close": 1.04, "volume": 141295.0}, {"date": "2023-05-05", "close": 1.02, "volume": 96287.0}, {"date": "2023-05-08", "close": 1.02, "volume": 65203.0}, {"date": "2023-05-09", "close": 1.04, "volume": 131445.0}, {"date": "2023-05-10", "close": 1.06, "volume": 64462.0}, {"date": "2023-05-11", "close": 1.02, "volume": 133050.0}, {"date": "2023-05-12", "close": 1.14, "volume": 285059.0}, {"date": "2023-05-15", "close": 1.14, "volume": 50341.0}, {"date": "2023-05-16", "close": 1.06, "volume": 71334.0}, {"date": "2023-05-17", "close": 1.06, "volume": 42922.0}, {"date": "2023-05-18", "close": 1.04, "volume": 83579.0}, {"date": "2023-05-19", "close": 0.98, "volume": 184588.0}, {"date": "2023-05-22", "close": 0.88, "volume": 619907.0}, {"date": "2023-05-23", "close": 0.92, "volume": 139103.0}, {"date": "2023-05-24", "close": 0.92, "volume": 23589.0}, {"date": "2023-05-25", "close": 0.9, "volume": 84811.0}, {"date": "2023-05-26", "close": 0.88, "volume": 37694.0}, {"date": "2023-05-29", "close": 0.92, "volume": 100991.0}, {"date": "2023-05-30", "close": 1.0, "volume": 134419.0}, {"date": "2023-05-31", "close": 0.96, "volume": 148370.0}, {"date": "2023-06-01", "close": 0.92, "volume": 21810.0}, {"date": "2023-06-02", "close": 0.88, "volume": 115389.0}, {"date": "2023-06-05", "close": 0.86, "volume": 87677.0}, {"date": "2023-06-06", "close": 0.88, "volume": 8824.0}, {"date": "2023-06-07", "close": 0.86, "volume": 33590.0}, {"date": "2023-06-08", "close": 0.8, "volume": 90878.0}, {"date": "2023-06-09", "close": 0.84, "volume": 34076.0}, {"date": "2023-06-13", "close": 0.86, "volume": 65373.0}, {"date": "2023-06-14", "close": 0.88, "volume": 85460.0}, {"date": "2023-06-15", "close": 0.88, "volume": 63981.0}, {"date": "2023-06-16", "close": 0.88, "volume": 22008.0}, {"date": "2023-06-19", "close": 0.86, "volume": 119528.0}, {"date": "2023-06-20", "close": 0.84, "volume": 114491.0}, {"date": "2023-06-21", "close": 0.8, "volume": 230625.0}, {"date": "2023-06-22", "close": 0.76, "volume": 125958.0}, {"date": "2023-06-23", "close": 0.78, "volume": 34556.0}, {"date": "2023-06-26", "close": 0.78, "volume": 69256.0}, {"date": "2023-06-27", "close": 0.76, "volume": 153159.0}, {"date": "2023-06-28", "close": 0.86, "volume": 142142.0}, {"date": "2023-06-29", "close": 0.86, "volume": 34949.0}, {"date": "2023-06-30", "close": 0.82, "volume": 101610.0}, {"date": "2023-07-03", "close": 0.9, "volume": 199060.0}, {"date": "2023-07-04", "close": 0.94, "volume": 170049.0}, {"date": "2023-07-05", "close": 0.98, "volume": 45802.0}, {"date": "2023-07-06", "close": 0.94, "volume": 65834.0}, {"date": "2023-07-07", "close": 0.94, "volume": 55826.0}, {"date": "2023-07-10", "close": 0.94, "volume": 84207.0}, {"date": "2023-07-11", "close": 0.94, "volume": 34123.0}, {"date": "2023-07-12", "close": 0.92, "volume": 109556.0}, {"date": "2023-07-13", "close": 0.88, "volume": 26346.0}, {"date": "2023-07-14", "close": 0.86, "volume": 63924.0}, {"date": "2023-07-17", "close": 0.88, "volume": 54432.0}, {"date": "2023-07-18", "close": 0.86, "volume": 17704.0}, {"date": "2023-07-19", "close": 0.86, "volume": 22697.0}, {"date": "2023-07-20", "close": 0.9, "volume": 105900.0}, {"date": "2023-07-21", "close": 0.94, "volume": 42452.0}, {"date": "2023-07-24", "close": 0.94, "volume": 26647.0}, {"date": "2023-07-25", "close": 0.94, "volume": 103102.0}, {"date": "2023-07-26", "close": 0.92, "volume": 71740.0}, {"date": "2023-07-27", "close": 1.0, "volume": 214757.0}, {"date": "2023-07-28", "close": 1.0, "volume": 53472.0}, {"date": "2023-07-31", "close": 0.98, "volume": 75028.0}, {"date": "2023-08-01", "close": 0.9, "volume": 63820.0}, {"date": "2023-08-02", "close": 0.9, "volume": 70655.0}, {"date": "2023-08-03", "close": 0.9, "volume": 40257.0}, {"date": "2023-08-04", "close": 0.92, "volume": 16420.0}, {"date": "2023-08-07", "close": 0.88, "volume": 39035.0}, {"date": "2023-08-08", "close": 0.86, "volume": 24091.0}, {"date": "2023-08-09", "close": 0.96, "volume": 85014.0}, {"date": "2023-08-10", "close": 0.94, "volume": 76746.0}, {"date": "2023-08-11", "close": 1.0, "volume": 113337.0}, {"date": "2023-08-14", "close": 1.04, "volume": 103240.0}, {"date": "2023-08-15", "close": 1.14, "volume": 147546.0}, {"date": "2023-08-16", "close": 1.1, "volume": 74585.0}, {"date": "2023-08-17", "close": 1.02, "volume": 53798.0}, {"date": "2023-08-18", "close": 0.96, "volume": 63805.0}, {"date": "2023-08-21", "close": 0.9, "volume": 39354.0}, {"date": "2023-08-22", "close": 0.9, "volume": 81855.0}, {"date": "2023-08-23", "close": 0.94, "volume": 49879.0}, {"date": "2023-08-24", "close": 0.94, "volume": 6008.0}, {"date": "2023-08-25", "close": 0.92, "volume": 36338.0}, {"date": "2023-08-28", "close": 0.9, "volume": 37543.0}, {"date": "2023-08-29", "close": 0.9, "volume": 67475.0}, {"date": "2023-08-30", "close": 0.92, "volume": 63583.0}, {"date": "2023-08-31", "close": 0.88, "volume": 102550.0}, {"date": "2023-09-01", "close": 0.88, "volume": 73930.0}, {"date": "2023-09-04", "close": 0.9, "volume": 45218.0}, {"date": "2023-09-05", "close": 0.84, "volume": 66915.0}, {"date": "2023-09-06", "close": 0.84, "volume": 82770.0}, {"date": "2023-09-07", "close": 0.84, "volume": 68860.0}, {"date": "2023-09-08", "close": 0.82, "volume": 37783.0}, {"date": "2023-09-11", "close": 0.8, "volume": 54602.0}, {"date": "2023-09-12", "close": 0.84, "volume": 2714.0}, {"date": "2023-09-13", "close": 0.82, "volume": 13569.0}, {"date": "2023-09-14", "close": 0.88, "volume": 49918.0}, {"date": "2023-09-15", "close": 0.84, "volume": 37566.0}, {"date": "2023-09-18", "close": 0.84, "volume": 52914.0}, {"date": "2023-09-19", "close": 0.78, "volume": 81987.0}, {"date": "2023-09-20", "close": 0.8, "volume": 40912.0}, {"date": "2023-09-21", "close": 0.82, "volume": 8262.0}, {"date": "2023-09-22", "close": 0.82, "volume": 14378.0}, {"date": "2023-09-25", "close": 0.82, "volume": 44802.0}, {"date": "2023-09-26", "close": 0.78, "volume": 18138.0}, {"date": "2023-09-27", "close": 0.76, "volume": 69994.0}, {"date": "2023-09-28", "close": 0.76, "volume": 22298.0}, {"date": "2023-09-29", "close": 0.78, "volume": 74384.0}, {"date": "2023-10-02", "close": 0.8, "volume": 12553.0}, {"date": "2023-10-03", "close": 0.76, "volume": 3492.0}, {"date": "2023-10-04", "close": 0.74, "volume": 41362.0}, {"date": "2023-10-05", "close": 1.06, "volume": 672513.0}, {"date": "2023-10-06", "close": 1.02, "volume": 148969.0}, {"date": "2023-10-09", "close": 1.04, "volume": 53895.0}, {"date": "2023-10-10", "close": 1.06, "volume": 17070.0}, {"date": "2023-10-11", "close": 1.08, "volume": 70348.0}, {"date": "2023-10-12", "close": 1.16, "volume": 233098.0}, {"date": "2023-10-13", "close": 1.16, "volume": 74346.0}, {"date": "2023-10-16", "close": 1.08, "volume": 132398.0}, {"date": "2023-10-17", "close": 1.06, "volume": 91388.0}, {"date": "2023-10-18", "close": 1.08, "volume": 42639.0}, {"date": "2023-10-19", "close": 1.06, "volume": 34644.0}, {"date": "2023-10-20", "close": 1.04, "volume": 19339.0}, {"date": "2023-10-23", "close": 1.0, "volume": 23611.0}, {"date": "2023-10-24", "close": 1.1, "volume": 116389.0}, {"date": "2023-10-25", "close": 1.14, "volume": 99970.0}, {"date": "2023-10-26", "close": 1.12, "volume": 26035.0}, {"date": "2023-10-27", "close": 1.16, "volume": 11120.0}, {"date": "2023-10-30", "close": 1.18, "volume": 151071.0}, {"date": "2023-10-31", "close": 1.18, "volume": 33640.0}, {"date": "2023-11-01", "close": 1.16, "volume": 59547.0}, {"date": "2023-11-02", "close": 1.28, "volume": 404449.0}, {"date": "2023-11-03", "close": 1.22, "volume": 174321.0}, {"date": "2023-11-06", "close": 1.2, "volume": 62527.0}, {"date": "2023-11-07", "close": 1.22, "volume": 85416.0}, {"date": "2023-11-08", "close": 1.24, "volume": 48414.0}, {"date": "2023-11-09", "close": 1.3, "volume": 283369.0}, {"date": "2023-11-10", "close": 1.36, "volume": 190149.0}, {"date": "2023-11-13", "close": 1.3, "volume": 112445.0}, {"date": "2023-11-14", "close": 1.28, "volume": 65903.0}, {"date": "2023-11-15", "close": 1.2, "volume": 101239.0}, {"date": "2023-11-16", "close": 1.22, "volume": 66401.0}, {"date": "2023-11-17", "close": 1.16, "volume": 75600.0}, {"date": "2023-11-20", "close": 1.18, "volume": 145733.0}, {"date": "2023-11-21", "close": 1.24, "volume": 86397.0}, {"date": "2023-11-22", "close": 1.2, "volume": 53296.0}, {"date": "2023-11-23", "close": 1.16, "volume": 23069.0}, {"date": "2023-11-24", "close": 1.22, "volume": 27028.0}, {"date": "2023-11-27", "close": 1.24, "volume": 59340.0}, {"date": "2023-11-28", "close": 1.22, "volume": 33033.0}, {"date": "2023-11-29", "close": 1.24, "volume": 35015.0}, {"date": "2023-11-30", "close": 1.24, "volume": 64990.0}, {"date": "2023-12-01", "close": 1.18, "volume": 44498.0}, {"date": "2023-12-04", "close": 1.14, "volume": 271392.0}, {"date": "2023-12-05", "close": 1.08, "volume": 201631.0}, {"date": "2023-12-06", "close": 1.08, "volume": 49777.0}, {"date": "2023-12-07", "close": 1.18, "volume": 183173.0}, {"date": "2023-12-08", "close": 1.18, "volume": 21879.0}, {"date": "2023-12-11", "close": 1.14, "volume": 53741.0}, {"date": "2023-12-12", "close": 1.1, "volume": 32640.0}, {"date": "2023-12-13", "close": 1.12, "volume": 40750.0}, {"date": "2023-12-14", "close": 1.24, "volume": 256686.0}, {"date": "2023-12-15", "close": 1.22, "volume": 59070.0}, {"date": "2023-12-18", "close": 1.18, "volume": 37088.0}, {"date": "2023-12-19", "close": 1.18, "volume": 66317.0}, {"date": "2023-12-20", "close": 1.2, "volume": 15047.0}, {"date": "2023-12-21", "close": 1.2, "volume": 19907.0}, {"date": "2023-12-22", "close": 1.22, "volume": 68444.0}, {"date": "2023-12-27", "close": 1.22, "volume": 11374.0}, {"date": "2023-12-28", "close": 1.2, "volume": 17608.0}, {"date": "2023-12-29", "close": 1.22, "volume": 23600.0}, {"date": "2024-01-02", "close": 1.2, "volume": 26978.0}, {"date": "2024-01-03", "close": 1.18, "volume": 89856.0}, {"date": "2024-01-04", "close": 1.16, "volume": 5474.0}, {"date": "2024-01-05", "close": 1.18, "volume": 9089.0}, {"date": "2024-01-08", "close": 1.2, "volume": 20506.0}, {"date": "2024-01-09", "close": 1.16, "volume": 78087.0}, {"date": "2024-01-10", "close": 1.1, "volume": 90392.0}, {"date": "2024-01-11", "close": 1.14, "volume": 14318.0}, {"date": "2024-01-12", "close": 1.12, "volume": 28454.0}, {"date": "2024-01-15", "close": 1.14, "volume": 44127.0}, {"date": "2024-01-16", "close": 1.1, "volume": 33218.0}, {"date": "2024-01-17", "close": 1.1, "volume": 2251.0}, {"date": "2024-01-18", "close": 1.1, "volume": 12510.0}, {"date": "2024-01-19", "close": 1.14, "volume": 5629.0}, {"date": "2024-01-22", "close": 1.12, "volume": 10419.0}, {"date": "2024-01-23", "close": 1.12, "volume": 1011.0}, {"date": "2024-01-24", "close": 1.12, "volume": 26241.0}, {"date": "2024-01-25", "close": 1.1, "volume": 16716.0}, {"date": "2024-01-29", "close": 1.04, "volume": 138510.0}, {"date": "2024-01-30", "close": 1.02, "volume": 55027.0}, {"date": "2024-01-31", "close": 1.0, "volume": 91971.0}, {"date": "2024-02-01", "close": 0.94, "volume": 108312.0}, {"date": "2024-02-02", "close": 0.94, "volume": 212026.0}, {"date": "2024-02-05", "close": 0.9, "volume": 17251.0}, {"date": "2024-02-06", "close": 0.92, "volume": 40022.0}, {"date": "2024-02-07", "close": 0.92, "volume": 1556.0}, {"date": "2024-02-12", "close": 0.7, "volume": 670246.0}, {"date": "2024-02-13", "close": 0.68, "volume": 137102.0}, {"date": "2024-02-14", "close": 0.7, "volume": 199887.0}, {"date": "2024-02-15", "close": 0.64, "volume": 339932.0}, {"date": "2024-02-16", "close": 0.68, "volume": 698775.0}, {"date": "2024-02-19", "close": 0.68, "volume": 357008.0}, {"date": "2024-02-20", "close": 0.64, "volume": 188590.0}, {"date": "2024-02-21", "close": 0.67, "volume": 183939.0}, {"date": "2024-02-22", "close": 0.66, "volume": 74540.0}, {"date": "2024-02-23", "close": 0.72, "volume": 569508.0}, {"date": "2024-02-26", "close": 0.68, "volume": 217858.0}, {"date": "2024-02-27", "close": 0.66, "volume": 245786.0}, {"date": "2024-02-28", "close": 0.68, "volume": 129929.0}, {"date": "2024-02-29", "close": 0.66, "volume": 207790.0}, {"date": "2024-03-01", "close": 0.64, "volume": 205842.0}, {"date": "2024-03-04", "close": 0.66, "volume": 143758.0}, {"date": "2024-03-05", "close": 0.7, "volume": 925596.0}, {"date": "2024-03-06", "close": 0.7, "volume": 172752.0}, {"date": "2024-03-07", "close": 0.68, "volume": 422956.0}, {"date": "2024-03-08", "close": 0.7, "volume": 317449.0}, {"date": "2024-03-11", "close": 0.72, "volume": 1117865.0}, {"date": "2024-03-12", "close": 0.7, "volume": 432037.0}, {"date": "2024-03-13", "close": 0.68, "volume": 89916.0}, {"date": "2024-03-14", "close": 0.66, "volume": 166938.0}, {"date": "2024-03-15", "close": 0.66, "volume": 155533.0}, {"date": "2024-03-18", "close": 0.66, "volume": 26636.0}, {"date": "2024-03-19", "close": 0.64, "volume": 84592.0}, {"date": "2024-03-20", "close": 0.66, "volume": 79902.0}, {"date": "2024-03-21", "close": 0.68, "volume": 68456.0}, {"date": "2024-03-22", "close": 0.66, "volume": 126297.0}, {"date": "2024-03-25", "close": 0.66, "volume": 35455.0}, {"date": "2024-03-26", "close": 0.64, "volume": 233424.0}, {"date": "2024-03-27", "close": 0.62, "volume": 134201.0}, {"date": "2024-03-28", "close": 0.68, "volume": 280260.0}, {"date": "2024-04-02", "close": 0.68, "volume": 54413.0}, {"date": "2024-04-03", "close": 0.68, "volume": 150101.0}, {"date": "2024-04-04", "close": 0.66, "volume": 100300.0}, {"date": "2024-04-05", "close": 0.64, "volume": 192264.0}, {"date": "2024-04-08", "close": 0.64, "volume": 52757.0}, {"date": "2024-04-09", "close": 0.62, "volume": 65676.0}, {"date": "2024-04-10", "close": 0.66, "volume": 239891.0}, {"date": "2024-04-11", "close": 0.64, "volume": 179853.0}, {"date": "2024-04-12", "close": 0.64, "volume": 104275.0}, {"date": "2024-04-15", "close": 0.66, "volume": 43487.0}, {"date": "2024-04-16", "close": 0.64, "volume": 25042.0}, {"date": "2024-04-17", "close": 0.72, "volume": 632032.0}, {"date": "2024-04-18", "close": 0.72, "volume": 140784.0}, {"date": "2024-04-19", "close": 0.68, "volume": 174236.0}, {"date": "2024-04-22", "close": 0.68, "volume": 106160.0}, {"date": "2024-04-23", "close": 0.7, "volume": 110892.0}, {"date": "2024-04-24", "close": 0.72, "volume": 184304.0}, {"date": "2024-04-26", "close": 0.76, "volume": 334844.0}, {"date": "2024-04-29", "close": 0.72, "volume": 90452.0}, {"date": "2024-04-30", "close": 0.72, "volume": 91249.0}, {"date": "2024-05-01", "close": 0.72, "volume": 90642.0}, {"date": "2024-05-02", "close": 0.72, "volume": 72825.0}, {"date": "2024-05-03", "close": 0.74, "volume": 53170.0}, {"date": "2024-05-06", "close": 0.78, "volume": 148418.0}, {"date": "2024-05-07", "close": 0.78, "volume": 111290.0}, {"date": "2024-05-08", "close": 0.74, "volume": 142183.0}, {"date": "2024-05-09", "close": 0.74, "volume": 44016.0}, {"date": "2024-05-10", "close": 0.76, "volume": 98315.0}, {"date": "2024-05-13", "close": 0.74, "volume": 39316.0}, {"date": "2024-05-14", "close": 0.74, "volume": 3032.0}, {"date": "2024-05-15", "close": 0.82, "volume": 103110.0}, {"date": "2024-05-16", "close": 0.8, "volume": 147385.0}, {"date": "2024-05-17", "close": 0.82, "volume": 21670.0}, {"date": "2024-05-20", "close": 0.78, "volume": 129045.0}, {"date": "2024-05-21", "close": 0.72, "volume": 213095.0}, {"date": "2024-05-22", "close": 0.74, "volume": 44143.0}, {"date": "2024-05-23", "close": 0.72, "volume": 77059.0}, {"date": "2024-05-24", "close": 0.68, "volume": 100352.0}, {"date": "2024-05-27", "close": 0.7, "volume": 26049.0}, {"date": "2024-05-28", "close": 0.72, "volume": 3414.0}, {"date": "2024-05-29", "close": 0.68, "volume": 52816.0}, {"date": "2024-05-30", "close": 0.66, "volume": 43442.0}, {"date": "2024-05-31", "close": 0.68, "volume": 48850.0}, {"date": "2024-06-03", "close": 0.68, "volume": 55692.0}, {"date": "2024-06-04", "close": 0.68, "volume": 28221.0}, {"date": "2024-06-05", "close": 0.66, "volume": 91711.0}, {"date": "2024-06-06", "close": 0.68, "volume": 81141.0}, {"date": "2024-06-07", "close": 0.68, "volume": 44867.0}, {"date": "2024-06-11", "close": 0.66, "volume": 116396.0}, {"date": "2024-06-12", "close": 0.66, "volume": 45563.0}, {"date": "2024-06-13", "close": 0.68, "volume": 26711.0}, {"date": "2024-06-14", "close": 0.66, "volume": 3340.0}, {"date": "2024-06-17", "close": 0.68, "volume": 28383.0}, {"date": "2024-06-18", "close": 0.64, "volume": 41978.0}, {"date": "2024-06-19", "close": 0.68, "volume": 18958.0}, {"date": "2024-06-20", "close": 0.66, "volume": 36504.0}, {"date": "2024-06-21", "close": 0.64, "volume": 33167.0}, {"date": "2024-06-24", "close": 0.66, "volume": 17505.0}, {"date": "2024-06-25", "close": 0.62, "volume": 75885.0}, {"date": "2024-06-26", "close": 0.62, "volume": 73137.0}, {"date": "2024-06-27", "close": 0.66, "volume": 214142.0}, {"date": "2024-06-28", "close": 0.66, "volume": 67843.0}, {"date": "2024-07-01", "close": 0.66, "volume": 12868.0}, {"date": "2024-07-02", "close": 0.64, "volume": 28569.0}, {"date": "2024-07-03", "close": 0.62, "volume": 56245.0}, {"date": "2024-07-08", "close": 0.74, "volume": 283142.0}, {"date": "2024-07-09", "close": 0.74, "volume": 82758.0}, {"date": "2024-07-10", "close": 0.68, "volume": 112895.0}, {"date": "2024-07-11", "close": 0.72, "volume": 109884.0}, {"date": "2024-07-12", "close": 0.72, "volume": 19625.0}, {"date": "2024-07-15", "close": 0.7, "volume": 23128.0}, {"date": "2024-07-16", "close": 0.68, "volume": 61033.0}, {"date": "2024-07-17", "close": 0.7, "volume": 76330.0}, {"date": "2024-07-18", "close": 0.68, "volume": 27981.0}, {"date": "2024-07-19", "close": 0.68, "volume": 16295.0}, {"date": "2024-07-22", "close": 0.7, "volume": 7298.0}, {"date": "2024-07-23", "close": 0.7, "volume": 21317.0}, {"date": "2024-07-24", "close": 0.7, "volume": 48831.0}, {"date": "2024-07-25", "close": 0.68, "volume": 43173.0}, {"date": "2024-07-26", "close": 0.64, "volume": 54133.0}, {"date": "2024-07-29", "close": 0.68, "volume": 25917.0}, {"date": "2024-07-30", "close": 0.66, "volume": 32674.0}, {"date": "2024-07-31", "close": 0.62, "volume": 31787.0}, {"date": "2024-08-01", "close": 0.68, "volume": 28841.0}, {"date": "2024-08-02", "close": 0.64, "volume": 21129.0}, {"date": "2024-08-05", "close": 0.62, "volume": 127198.0}, {"date": "2024-08-06", "close": 0.6, "volume": 154705.0}, {"date": "2024-08-07", "close": 0.6, "volume": 120669.0}, {"date": "2024-08-08", "close": 0.6, "volume": 30653.0}, {"date": "2024-08-09", "close": 0.6, "volume": 21960.0}, {"date": "2024-08-12", "close": 0.58, "volume": 203439.0}, {"date": "2024-08-13", "close": 0.62, "volume": 93089.0}, {"date": "2024-08-14", "close": 0.6, "volume": 38500.0}, {"date": "2024-08-15", "close": 0.6, "volume": 261.0}, {"date": "2024-08-16", "close": 0.6, "volume": 25801.0}, {"date": "2024-08-19", "close": 0.58, "volume": 1453.0}, {"date": "2024-08-20", "close": 0.58, "volume": 14463.0}, {"date": "2024-08-21", "close": 0.6, "volume": 16060.0}, {"date": "2024-08-22", "close": 0.56, "volume": 6558.0}, {"date": "2024-08-23", "close": 0.56, "volume": 35559.0}, {"date": "2024-08-26", "close": 0.56, "volume": 25367.0}, {"date": "2024-08-27", "close": 0.5, "volume": 235338.0}, {"date": "2024-08-28", "close": 0.5, "volume": 120820.0}, {"date": "2024-08-29", "close": 0.48, "volume": 154665.0}, {"date": "2024-08-30", "close": 0.54, "volume": 135047.0}, {"date": "2024-09-02", "close": 0.48, "volume": 93336.0}, {"date": "2024-09-03", "close": 0.48, "volume": 14478.0}, {"date": "2024-09-04", "close": 0.48, "volume": 11068.0}, {"date": "2024-09-05", "close": 0.54, "volume": 44728.0}, {"date": "2024-09-06", "close": 0.54, "volume": 119203.0}, {"date": "2024-09-09", "close": 0.52, "volume": 9661.0}, {"date": "2024-09-10", "close": 0.52, "volume": 16961.0}, {"date": "2024-09-11", "close": 0.52, "volume": 32028.0}, {"date": "2024-09-12", "close": 0.48, "volume": 14564.0}, {"date": "2024-09-13", "close": 0.54, "volume": 10255.0}, {"date": "2024-09-16", "close": 0.48, "volume": 3542.0}, {"date": "2024-09-17", "close": 0.5, "volume": 171580.0}, {"date": "2024-09-18", "close": 0.6, "volume": 267678.0}, {"date": "2024-09-19", "close": 0.58, "volume": 200307.0}, {"date": "2024-09-20", "close": 0.46, "volume": 318284.0}, {"date": "2024-09-23", "close": 0.46, "volume": 44824.0}, {"date": "2024-09-24", "close": 0.48, "volume": 1278.0}, {"date": "2024-09-25", "close": 0.46, "volume": 1713.0}, {"date": "2024-09-26", "close": 0.46, "volume": 31165.0}, {"date": "2024-09-27", "close": 0.46, "volume": 25487.0}, {"date": "2024-09-30", "close": 0.5, "volume": 62427.0}, {"date": "2024-10-01", "close": 0.5, "volume": 57731.0}, {"date": "2024-10-02", "close": 0.5, "volume": 152178.0}, {"date": "2024-10-03", "close": 0.5, "volume": 3803.0}, {"date": "2024-10-04", "close": 0.5, "volume": 4140.0}, {"date": "2024-10-07", "close": 0.5, "volume": 10961.0}, {"date": "2024-10-08", "close": 0.5, "volume": 53092.0}, {"date": "2024-10-09", "close": 0.5, "volume": 15823.0}, {"date": "2024-10-10", "close": 0.5, "volume": 49610.0}, {"date": "2024-10-11", "close": 0.48, "volume": 20000.0}, {"date": "2024-10-14", "close": 0.5, "volume": 8843.0}, {"date": "2024-10-15", "close": 0.46, "volume": 102515.0}, {"date": "2024-10-16", "close": 0.46, "volume": 7368.0}, {"date": "2024-10-17", "close": 0.46, "volume": 2697.0}, {"date": "2024-10-18", "close": 0.46, "volume": 3664.0}, {"date": "2024-10-21", "close": 0.48, "volume": 13941.0}, {"date": "2024-10-22", "close": 0.5, "volume": 361197.0}, {"date": "2024-10-23", "close": 0.48, "volume": 91550.0}, {"date": "2024-10-24", "close": 0.48, "volume": 115111.0}, {"date": "2024-10-25", "close": 0.48, "volume": 78443.0}, {"date": "2024-10-28", "close": 0.47, "volume": 31108.0}, {"date": "2024-10-29", "close": 0.46, "volume": 3216.0}, {"date": "2024-10-30", "close": 0.46, "volume": 101150.0}, {"date": "2024-10-31", "close": 0.44, "volume": 146871.0}, {"date": "2024-11-01", "close": 0.44, "volume": 77619.0}, {"date": "2024-11-04", "close": 0.44, "volume": 48461.0}, {"date": "2024-11-05", "close": 0.44, "volume": 6892.0}, {"date": "2024-11-06", "close": 0.48, "volume": 30454.0}, {"date": "2024-11-07", "close": 0.5, "volume": 29486.0}, {"date": "2024-11-08", "close": 0.54, "volume": 247466.0}, {"date": "2024-11-11", "close": 0.56, "volume": 77920.0}, {"date": "2024-11-12", "close": 0.54, "volume": 3578.0}, {"date": "2024-11-13", "close": 0.52, "volume": 3504.0}, {"date": "2024-11-14", "close": 0.52, "volume": 120309.0}, {"date": "2024-11-15", "close": 0.52, "volume": 20504.0}, {"date": "2024-11-18", "close": 0.48, "volume": 40221.0}, {"date": "2024-11-19", "close": 0.52, "volume": 32032.0}, {"date": "2024-11-20", "close": 0.51, "volume": 2928.0}, {"date": "2024-11-21", "close": 0.5, "volume": 5102.0}, {"date": "2024-11-22", "close": 0.54, "volume": 24169.0}, {"date": "2024-11-25", "close": 0.56, "volume": 3003.0}, {"date": "2024-11-26", "close": 0.48, "volume": 90181.0}, {"date": "2024-11-27", "close": 0.5, "volume": 28581.0}, {"date": "2024-11-28", "close": 0.5, "volume": 3669.0}, {"date": "2024-11-29", "close": 0.52, "volume": 35105.0}, {"date": "2024-12-02", "close": 0.48, "volume": 11676.0}, {"date": "2024-12-03", "close": 0.46, "volume": 9407.0}, {"date": "2024-12-04", "close": 0.48, "volume": 53052.0}, {"date": "2024-12-05", "close": 0.5, "volume": 24791.0}, {"date": "2024-12-06", "close": 0.52, "volume": 5584.0}, {"date": "2024-12-09", "close": 0.48, "volume": 3860.0}, {"date": "2024-12-10", "close": 0.48, "volume": 13497.0}, {"date": "2024-12-11", "close": 0.48, "volume": 9742.0}, {"date": "2024-12-12", "close": 0.48, "volume": 560.0}, {"date": "2024-12-13", "close": 0.5, "volume": 10314.0}, {"date": "2024-12-16", "close": 0.48, "volume": 25866.0}, {"date": "2024-12-17", "close": 0.48, "volume": 1000.0}, {"date": "2024-12-18", "close": 0.44, "volume": 21238.0}, {"date": "2024-12-19", "close": 0.47, "volume": 403.0}, {"date": "2024-12-20", "close": 0.44, "volume": 75480.0}, {"date": "2024-12-23", "close": 0.46, "volume": 22748.0}, {"date": "2024-12-24", "close": 0.46, "volume": 2506.0}, {"date": "2024-12-27", "close": 0.48, "volume": 22831.0}, {"date": "2024-12-30", "close": 0.48, "volume": 37475.0}, {"date": "2024-12-31", "close": 0.48, "volume": 16666.0}, {"date": "2025-01-02", "close": 0.46, "volume": 14873.0}, {"date": "2025-01-03", "close": 0.48, "volume": 9096.0}, {"date": "2025-01-06", "close": 0.48, "volume": 11168.0}, {"date": "2025-01-07", "close": 0.5, "volume": 21043.0}, {"date": "2025-01-08", "close": 0.5, "volume": 6876.0}, {"date": "2025-01-09", "close": 0.5, "volume": 9846.0}, {"date": "2025-01-10", "close": 0.5, "volume": 14000.0}, {"date": "2025-01-13", "close": 0.5, "volume": 49073.0}, {"date": "2025-01-14", "close": 0.5, "volume": 19505.0}, {"date": "2025-01-15", "close": 0.48, "volume": 18975.0}, {"date": "2025-01-16", "close": 0.48, "volume": 42187.0}, {"date": "2025-01-17", "close": 0.48, "volume": 26298.0}, {"date": "2025-01-20", "close": 0.48, "volume": 19626.0}, {"date": "2025-01-21", "close": 0.48, "volume": 2320.0}, {"date": "2025-01-22", "close": 0.48, "volume": 5421.0}, {"date": "2025-01-23", "close": 0.48, "volume": 107183.0}, {"date": "2025-01-24", "close": 0.48, "volume": 7129.0}, {"date": "2025-01-28", "close": 0.46, "volume": 6254.0}, {"date": "2025-01-29", "close": 0.5, "volume": 61189.0}, {"date": "2025-01-30", "close": 0.48, "volume": 18790.0}, {"date": "2025-01-31", "close": 0.48, "volume": 9833.0}, {"date": "2025-02-03", "close": 0.46, "volume": 30260.0}, {"date": "2025-02-04", "close": 0.46, "volume": 25452.0}, {"date": "2025-02-05", "close": 0.44, "volume": 10521.0}, {"date": "2025-02-06", "close": 0.46, "volume": 5086.0}, {"date": "2025-02-07", "close": 0.46, "volume": 10559.0}, {"date": "2025-02-10", "close": 0.44, "volume": 17609.0}, {"date": "2025-02-11", "close": 0.42, "volume": 37227.0}, {"date": "2025-02-12", "close": 0.42, "volume": 82302.0}, {"date": "2025-02-13", "close": 0.42, "volume": 4464.0}, {"date": "2025-02-14", "close": 0.42, "volume": 23687.0}, {"date": "2025-02-17", "close": 0.4, "volume": 9825.0}, {"date": "2025-02-18", "close": 0.44, "volume": 99578.0}, {"date": "2025-02-19", "close": 0.44, "volume": 6782.0}, {"date": "2025-02-20", "close": 0.48, "volume": 53099.0}, {"date": "2025-02-21", "close": 0.42, "volume": 43438.0}, {"date": "2025-02-24", "close": 0.42, "volume": 19182.0}, {"date": "2025-02-25", "close": 0.44, "volume": 5636.0}, {"date": "2025-02-26", "close": 0.42, "volume": 7617.0}, {"date": "2025-02-27", "close": 0.38, "volume": 226794.0}, {"date": "2025-02-28", "close": 0.42, "volume": 18946.0}, {"date": "2025-03-03", "close": 0.38, "volume": 13173.0}, {"date": "2025-03-04", "close": 0.38, "volume": 66853.0}, {"date": "2025-03-05", "close": 0.4, "volume": 40264.0}, {"date": "2025-03-06", "close": 0.4, "volume": 8704.0}, {"date": "2025-03-07", "close": 0.36, "volume": 58025.0}, {"date": "2025-03-10", "close": 0.38, "volume": 22598.0}, {"date": "2025-03-11", "close": 0.4, "volume": 224033.0}, {"date": "2025-03-12", "close": 0.38, "volume": 57357.0}, {"date": "2025-03-13", "close": 0.36, "volume": 74641.0}, {"date": "2025-03-14", "close": 0.36, "volume": 18887.0}, {"date": "2025-03-17", "close": 0.4, "volume": 241582.0}, {"date": "2025-03-18", "close": 0.38, "volume": 43411.0}, {"date": "2025-03-19", "close": 0.36, "volume": 75441.0}, {"date": "2025-03-20", "close": 0.36, "volume": 52458.0}, {"date": "2025-03-21", "close": 0.38, "volume": 62033.0}, {"date": "2025-03-24", "close": 0.34, "volume": 62992.0}, {"date": "2025-03-25", "close": 0.36, "volume": 106931.0}, {"date": "2025-03-26", "close": 0.36, "volume": 57441.0}, {"date": "2025-03-27", "close": 0.36, "volume": 75658.0}, {"date": "2025-03-28", "close": 0.36, "volume": 58110.0}, {"date": "2025-03-31", "close": 0.34, "volume": 38500.0}, {"date": "2025-04-01", "close": 0.36, "volume": 22061.0}, {"date": "2025-04-02", "close": 0.34, "volume": 13553.0}, {"date": "2025-04-03", "close": 0.34, "volume": 10753.0}, {"date": "2025-04-04", "close": 0.36, "volume": 34327.0}, {"date": "2025-04-07", "close": 0.36, "volume": 215600.0}, {"date": "2025-04-08", "close": 0.34, "volume": 50442.0}, {"date": "2025-04-09", "close": 0.34, "volume": 11023.0}, {"date": "2025-04-10", "close": 0.34, "volume": 12535.0}, {"date": "2025-04-11", "close": 0.38, "volume": 29984.0}, {"date": "2025-04-14", "close": 0.34, "volume": 54943.0}, {"date": "2025-04-15", "close": 0.36, "volume": 19625.0}, {"date": "2025-04-16", "close": 0.34, "volume": 56586.0}, {"date": "2025-04-17", "close": 0.34, "volume": 4775.0}, {"date": "2025-04-22", "close": 0.36, "volume": 22529.0}, {"date": "2025-04-23", "close": 0.36, "volume": 10594.0}, {"date": "2025-04-24", "close": 0.34, "volume": 113152.0}, {"date": "2025-04-28", "close": 0.32, "volume": 18770.0}, {"date": "2025-05-01", "close": 0.24, "volume": 1212290.0}, {"date": "2025-05-02", "close": 0.22, "volume": 602159.0}, {"date": "2025-05-05", "close": 0.24, "volume": 49421.0}, {"date": "2025-05-06", "close": 0.22, "volume": 111015.0}, {"date": "2025-05-07", "close": 0.22, "volume": 582877.0}, {"date": "2025-05-08", "close": 0.22, "volume": 358913.0}, {"date": "2025-05-09", "close": 0.22, "volume": 19333.0}, {"date": "2025-05-12", "close": 0.24, "volume": 160730.0}, {"date": "2025-05-13", "close": 0.2, "volume": 181413.0}, {"date": "2025-05-14", "close": 0.22, "volume": 83672.0}, {"date": "2025-05-15", "close": 0.22, "volume": 60495.0}, {"date": "2025-05-16", "close": 0.22, "volume": 64648.0}, {"date": "2025-05-19", "close": 0.22, "volume": 73194.0}, {"date": "2025-05-20", "close": 0.22, "volume": 17772.0}, {"date": "2025-05-21", "close": 0.22, "volume": 98002.0}, {"date": "2025-05-22", "close": 0.22, "volume": 79146.0}, {"date": "2025-05-23", "close": 0.24, "volume": 23059.0}, {"date": "2025-05-26", "close": 0.22, "volume": 301987.0}, {"date": "2025-05-27", "close": 0.22, "volume": 38222.0}, {"date": "2025-05-28", "close": 0.21, "volume": 178706.0}, {"date": "2025-05-29", "close": 0.22, "volume": 22676.0}, {"date": "2025-05-30", "close": 0.22, "volume": 51898.0}, {"date": "2025-06-02", "close": 0.2, "volume": 70110.0}, {"date": "2025-06-03", "close": 0.2, "volume": 589191.0}, {"date": "2025-06-04", "close": 0.2, "volume": 144088.0}, {"date": "2025-06-05", "close": 0.18, "volume": 407491.0}, {"date": "2025-06-06", "close": 0.2, "volume": 801277.0}, {"date": "2025-06-10", "close": 0.2, "volume": 224243.0}, {"date": "2025-06-11", "close": 0.2, "volume": 150594.0}, {"date": "2025-06-12", "close": 0.18, "volume": 543132.0}, {"date": "2025-06-13", "close": 0.2, "volume": 74472.0}, {"date": "2025-06-16", "close": 0.2, "volume": 368222.0}, {"date": "2025-06-17", "close": 0.18, "volume": 527616.0}, {"date": "2025-06-18", "close": 0.2, "volume": 39353.0}, {"date": "2025-06-19", "close": 0.19, "volume": 70688.0}, {"date": "2025-06-20", "close": 0.19, "volume": 226731.0}, {"date": "2025-06-23", "close": 0.18, "volume": 54988.0}, {"date": "2025-06-24", "close": 0.19, "volume": 49176.0}, {"date": "2025-06-25", "close": 0.18, "volume": 144036.0}, {"date": "2025-06-26", "close": 0.18, "volume": 576269.0}, {"date": "2025-06-27", "close": 0.18, "volume": 293864.0}, {"date": "2025-06-30", "close": 0.18, "volume": 152160.0}, {"date": "2025-07-01", "close": 0.18, "volume": 28361.0}, {"date": "2025-07-02", "close": 0.18, "volume": 32288.0}, {"date": "2025-07-03", "close": 0.18, "volume": 39289.0}, {"date": "2025-07-04", "close": 0.2, "volume": 455426.0}, {"date": "2025-07-07", "close": 0.2, "volume": 15908.0}, {"date": "2025-07-08", "close": 0.18, "volume": 27031.0}, {"date": "2025-07-09", "close": 0.2, "volume": 95076.0}, {"date": "2025-07-10", "close": 0.18, "volume": 12975.0}, {"date": "2025-07-11", "close": 0.18, "volume": 202313.0}, {"date": "2025-07-14", "close": 0.2, "volume": 8562.0}, {"date": "2025-07-15", "close": 0.2, "volume": 2551.0}, {"date": "2025-07-16", "close": 0.2, "volume": 138278.0}, {"date": "2025-07-17", "close": 0.2, "volume": 3000.0}, {"date": "2025-07-18", "close": 0.2, "volume": 136968.0}, {"date": "2025-07-21", "close": 0.22, "volume": 47383.0}, {"date": "2025-07-22", "close": 0.2, "volume": 90646.0}, {"date": "2025-07-23", "close": 0.2, "volume": 84166.0}, {"date": "2025-07-24", "close": 0.2, "volume": 93004.0}, {"date": "2025-07-25", "close": 0.18, "volume": 88177.0}, {"date": "2025-07-28", "close": 0.19, "volume": 20690.0}, {"date": "2025-07-29", "close": 0.18, "volume": 282925.0}, {"date": "2025-07-30", "close": 0.18, "volume": 112223.0}, {"date": "2025-07-31", "close": 0.2, "volume": 77979.0}, {"date": "2025-08-01", "close": 0.2, "volume": 17140.0}, {"date": "2025-08-04", "close": 0.2, "volume": 99426.0}, {"date": "2025-08-05", "close": 0.18, "volume": 59465.0}, {"date": "2025-08-06", "close": 0.2, "volume": 138044.0}, {"date": "2025-08-07", "close": 0.2, "volume": 211553.0}, {"date": "2025-08-08", "close": 0.2, "volume": 92545.0}, {"date": "2025-08-11", "close": 0.2, "volume": 40161.0}, {"date": "2025-08-12", "close": 0.24, "volume": 305942.0}, {"date": "2025-08-13", "close": 0.24, "volume": 659769.0}, {"date": "2025-08-14", "close": 0.26, "volume": 188029.0}, {"date": "2025-08-15", "close": 0.26, "volume": 128807.0}, {"date": "2025-08-18", "close": 0.26, "volume": 183201.0}, {"date": "2025-08-19", "close": 0.28, "volume": 65392.0}, {"date": "2025-08-20", "close": 0.24, "volume": 95790.0}, {"date": "2025-08-21", "close": 0.26, "volume": 84167.0}, {"date": "2025-08-22", "close": 0.26, "volume": 161822.0}, {"date": "2025-08-25", "close": 0.29, "volume": 194536.0}, {"date": "2025-08-26", "close": 0.24, "volume": 233821.0}, {"date": "2025-08-27", "close": 0.26, "volume": 218542.0}, {"date": "2025-08-28", "close": 0.2, "volume": 317982.0}, {"date": "2025-08-29", "close": 0.22, "volume": 186417.0}, {"date": "2025-09-01", "close": 0.22, "volume": 17953.0}, {"date": "2025-09-02", "close": 0.24, "volume": 40499.0}, {"date": "2025-09-03", "close": 0.22, "volume": 25554.0}, {"date": "2025-09-04", "close": 0.24, "volume": 40531.0}, {"date": "2025-09-05", "close": 0.22, "volume": 83409.0}, {"date": "2025-09-08", "close": 0.22, "volume": 31244.0}, {"date": "2025-09-09", "close": 0.21, "volume": 57446.0}, {"date": "2025-09-10", "close": 0.23, "volume": 86694.0}, {"date": "2025-09-11", "close": 0.2, "volume": 7205.0}, {"date": "2025-09-12", "close": 0.24, "volume": 201842.0}, {"date": "2025-09-15", "close": 0.22, "volume": 91583.0}, {"date": "2025-09-16", "close": 0.24, "volume": 343253.0}, {"date": "2025-09-17", "close": 0.22, "volume": 199261.0}, {"date": "2025-09-18", "close": 0.22, "volume": 73613.0}, {"date": "2025-09-19", "close": 0.23, "volume": 45731.0}, {"date": "2025-09-22", "close": 0.22, "volume": 139148.0}, {"date": "2025-09-23", "close": 0.24, "volume": 142658.0}, {"date": "2025-09-24", "close": 0.22, "volume": 38836.0}, {"date": "2025-09-25", "close": 0.22, "volume": 81875.0}, {"date": "2025-09-26", "close": 0.22, "volume": 26889.0}, {"date": "2025-09-29", "close": 0.22, "volume": 41621.0}, {"date": "2025-09-30", "close": 0.23, "volume": 38239.0}, {"date": "2025-10-01", "close": 0.22, "volume": 16884.0}, {"date": "2025-10-02", "close": 0.26, "volume": 917596.0}, {"date": "2025-10-03", "close": 0.24, "volume": 95200.0}, {"date": "2025-10-06", "close": 0.24, "volume": 188919.0}, {"date": "2025-10-07", "close": 0.24, "volume": 158404.0}, {"date": "2025-10-08", "close": 0.24, "volume": 15766.0}, {"date": "2025-10-09", "close": 0.26, "volume": 101889.0}, {"date": "2025-10-10", "close": 0.26, "volume": 94376.0}, {"date": "2025-10-13", "close": 0.25, "volume": 195823.0}, {"date": "2025-10-14", "close": 0.24, "volume": 150838.0}, {"date": "2025-10-15", "close": 0.28, "volume": 235508.0}, {"date": "2025-10-16", "close": 0.26, "volume": 321551.0}, {"date": "2025-10-17", "close": 0.22, "volume": 411237.0}, {"date": "2025-10-20", "close": 0.24, "volume": 197552.0}, {"date": "2025-10-21", "close": 0.24, "volume": 73610.0}, {"date": "2025-10-22", "close": 0.22, "volume": 219943.0}, {"date": "2025-10-23", "close": 0.22, "volume": 159457.0}, {"date": "2025-10-24", "close": 0.21, "volume": 81268.0}, {"date": "2025-10-27", "close": 0.24, "volume": 235569.0}, {"date": "2025-10-28", "close": 0.22, "volume": 328283.0}, {"date": "2025-10-29", "close": 0.24, "volume": 109957.0}, {"date": "2025-10-30", "close": 0.24, "volume": 347976.0}, {"date": "2025-10-31", "close": 0.26, "volume": 74017.0}, {"date": "2025-11-03", "close": 0.24, "volume": 34365.0}, {"date": "2025-11-04", "close": 0.24, "volume": 74793.0}, {"date": "2025-11-05", "close": 0.23, "volume": 124639.0}, {"date": "2025-11-06", "close": 0.22, "volume": 37135.0}, {"date": "2025-11-07", "close": 0.22, "volume": 222101.0}, {"date": "2025-11-10", "close": 0.24, "volume": 581549.0}, {"date": "2025-11-11", "close": 0.24, "volume": 362559.0}, {"date": "2025-11-12", "close": 0.28, "volume": 92789.0}, {"date": "2025-11-13", "close": 0.26, "volume": 94948.0}, {"date": "2025-11-14", "close": 0.22, "volume": 38468.0}, {"date": "2025-11-17", "close": 0.24, "volume": 82919.0}, {"date": "2025-11-18", "close": 0.22, "volume": 76902.0}, {"date": "2025-11-19", "close": 0.24, "volume": 44775.0}, {"date": "2025-11-20", "close": 0.22, "volume": 116972.0}, {"date": "2025-11-21", "close": 0.24, "volume": 58739.0}, {"date": "2025-11-24", "close": 0.24, "volume": 194066.0}, {"date": "2025-11-25", "close": 0.24, "volume": 307039.0}, {"date": "2025-12-05", "close": 0.215, "volume": 27928.0}, {"date": "2025-12-08", "close": 0.21, "volume": 102110.0}, {"date": "2025-12-09", "close": 0.225, "volume": 93365.0}, {"date": "2025-12-10", "close": 0.23, "volume": 164152.0}, {"date": "2025-12-11", "close": 0.225, "volume": 33277.0}, {"date": "2025-12-12", "close": 0.24, "volume": 19987.0}, {"date": "2025-12-15", "close": 0.24, "volume": 4368.0}, {"date": "2025-12-16", "close": 0.24, "volume": 73239.0}, {"date": "2025-12-17", "close": 0.24, "volume": 49894.0}, {"date": "2025-12-18", "close": 0.245, "volume": 40865.0}, {"date": "2025-12-19", "close": 0.24, "volume": 101570.0}, {"date": "2025-12-22", "close": 0.25, "volume": 11409.0}, {"date": "2025-12-23", "close": 0.24, "volume": 2370.0}, {"date": "2025-12-24", "close": 0.23, "volume": 131500.0}, {"date": "2025-12-29", "close": 0.245, "volume": 57794.0}, {"date": "2025-12-30", "close": 0.235, "volume": 30725.0}, {"date": "2025-12-31", "close": 0.235, "volume": 2841.0}, {"date": "2026-01-02", "close": 0.245, "volume": 58059.0}, {"date": "2026-01-05", "close": 0.24, "volume": 104732.0}, {"date": "2026-01-06", "close": 0.235, "volume": 9705.0}, {"date": "2026-01-07", "close": 0.23, "volume": 4493.0}, {"date": "2026-01-08", "close": 0.23, "volume": 4887.0}, {"date": "2026-01-09", "close": 0.24, "volume": 110488.0}, {"date": "2026-01-12", "close": 0.265, "volume": 463076.0}, {"date": "2026-01-13", "close": 0.3, "volume": 858723.0}, {"date": "2026-01-14", "close": 0.325, "volume": 435035.0}, {"date": "2026-01-15", "close": 0.32, "volume": 159460.0}, {"date": "2026-01-16", "close": 0.33, "volume": 19434.0}, {"date": "2026-01-19", "close": 0.32, "volume": 96504.0}, {"date": "2026-01-20", "close": 0.305, "volume": 81104.0}, {"date": "2026-01-21", "close": 0.315, "volume": 25462.0}, {"date": "2026-01-22", "close": 0.29, "volume": 142166.0}, {"date": "2026-01-23", "close": 0.275, "volume": 138200.0}, {"date": "2026-01-27", "close": 0.28, "volume": 38011.0}, {"date": "2026-01-28", "close": 0.28, "volume": 8285.0}, {"date": "2026-01-29", "close": 0.255, "volume": 144264.0}, {"date": "2026-01-30", "close": 0.245, "volume": 153380.0}, {"date": "2026-02-02", "close": 0.24, "volume": 67226.0}, {"date": "2026-02-03", "close": 0.24, "volume": 27919.0}, {"date": "2026-02-04", "close": 0.235, "volume": 58472.0}, {"date": "2026-02-05", "close": 0.24, "volume": 1209.0}, {"date": "2026-02-06", "close": 0.215, "volume": 126780.0}, {"date": "2026-02-09", "close": 0.22, "volume": 22896.0}, {"date": "2026-02-10", "close": 0.22, "volume": 55645.0}, {"date": "2026-02-11", "close": 0.22, "volume": 251259.0}, {"date": "2026-02-12", "close": 0.22, "volume": 153860.0}, {"date": "2026-02-13", "close": 0.22, "volume": 7916.0}, {"date": "2026-02-16", "close": 0.185, "volume": 852436.0}, {"date": "2026-02-17", "close": 0.185, "volume": 196969.0}, {"date": "2026-02-18", "close": 0.18, "volume": 105641.0}, {"date": "2026-02-19", "close": 0.185, "volume": 105169.0}, {"date": "2026-02-20", "close": 0.18, "volume": 10656.0}, {"date": "2026-02-23", "close": 0.185, "volume": 67634.0}, {"date": "2026-02-24", "close": 0.205, "volume": 300750.0}, {"date": "2026-02-25", "close": 0.22, "volume": 202082.0}, {"date": "2026-02-26", "close": 0.21, "volume": 171423.0}, {"date": "2026-02-27", "close": 0.2, "volume": 50643.0}, {"date": "2026-03-02", "close": 0.2, "volume": 19654.0}, {"date": "2026-03-03", "close": 0.225, "volume": 581689.0}, {"date": "2026-03-04", "close": 0.3, "volume": 809080.0}, {"date": "2026-03-05", "close": 0.32, "volume": 1068406.0}, {"date": "2026-03-06", "close": 0.33, "volume": 392676.0}, {"date": "2026-03-09", "close": 0.325, "volume": 713625.0}, {"date": "2026-03-10", "close": 0.295, "volume": 112232.0}, {"date": "2026-03-11", "close": 0.305, "volume": 58856.0}, {"date": "2026-03-12", "close": 0.28, "volume": 175219.0}, {"date": "2026-03-13", "close": 0.285, "volume": 17580.0}, {"date": "2026-03-16", "close": 0.25, "volume": 301433.0}, {"date": "2026-03-17", "close": 0.265, "volume": 27426.0}, {"date": "2026-03-18", "close": 0.25, "volume": 43955.0}, {"date": "2026-03-19", "close": 0.225, "volume": 334067.0}, {"date": "2026-03-20", "close": 0.26, "volume": 65517.0}, {"date": "2026-03-23", "close": 0.26, "volume": 35465.0}, {"date": "2026-03-24", "close": 0.26, "volume": 110659.0}, {"date": "2026-03-25", "close": 0.27, "volume": 54066.0}, {"date": "2026-03-26", "close": 0.265, "volume": 110326.0}, {"date": "2026-03-27", "close": 0.245, "volume": 51264.0}, {"date": "2026-03-30", "close": 0.245, "volume": 75659.0}, {"date": "2026-03-31", "close": 0.2525, "volume": 122448.0}, {"date": "2026-04-01", "close": 0.25, "volume": 63278.0}, {"date": "2026-04-02", "close": 0.25, "volume": 86829.0}, {"date": "2026-04-07", "close": 0.27, "volume": 116552.0}, {"date": "2026-04-08", "close": 0.29, "volume": 87096.0}, {"date": "2026-04-13", "close": 0.26, "volume": 833389.0}, {"date": "2026-04-14", "close": 0.25, "volume": 341979.0}, {"date": "2026-04-15", "close": 0.27, "volume": 304410.0}, {"date": "2026-04-16", "close": 0.265, "volume": 422322.0}, {"date": "2026-04-17", "close": 0.245, "volume": 1068659.0}, {"date": "2026-04-20", "close": 0.245, "volume": 358928.0}, {"date": "2026-04-21", "close": 0.25, "volume": 208370.0}, {"date": "2026-04-22", "close": 0.24, "volume": 461596.0}, {"date": "2026-04-23", "close": 0.24, "volume": 664814.0}, {"date": "2026-04-24", "close": 0.24, "volume": 121094.0}, {"date": "2026-04-27", "close": 0.24, "volume": 48358.0}, {"date": "2026-04-28", "close": 0.235, "volume": 116945.0}, {"date": "2026-04-29", "close": 0.235, "volume": 59337.0}, {"date": "2026-04-30", "close": 0.235, "volume": 69505.0}, {"date": "2026-05-01", "close": 0.235, "volume": 250903.0}, {"date": "2026-05-04", "close": 0.225, "volume": 375068.0}, {"date": "2026-05-05", "close": 0.23, "volume": 234120.0}, {"date": "2026-05-06", "close": 0.235, "volume": 55715.0}, {"date": "2026-05-07", "close": 0.235, "volume": 304301.0}, {"date": "2026-05-08", "close": 0.235, "volume": 68233.0}, {"date": "2026-05-11", "close": 0.23, "volume": 180087.0}, {"date": "2026-05-12", "close": 0.225, "volume": 71591.0}, {"date": "2026-05-13", "close": 0.24, "volume": 154227.0}, {"date": "2026-05-14", "close": 0.245, "volume": 380023.0}, {"date": "2026-05-15", "close": 0.235, "volume": 250785.0}, {"date": "2026-05-18", "close": 0.2375, "volume": 56139.0}, {"date": "2026-05-19", "close": 0.25, "volume": 171486.0}, {"date": "2026-05-20", "close": 0.25, "volume": 632888.0}, {"date": "2026-05-21", "close": 0.255, "volume": 167544.0}, {"date": "2026-05-22", "close": 0.26, "volume": 1711307.0}, {"date": "2026-05-25", "close": 0.26, "volume": 482063.0}, {"date": "2026-05-26", "close": 0.27, "volume": 1186407.0}, {"date": "2026-05-27", "close": 0.235, "volume": 1361672.0}, {"date": "2026-05-28", "close": 0.24, "volume": 888378.0}, {"date": "2026-05-29", "close": 0.29, "volume": 2821759.0}, {"date": "2026-06-01", "close": 0.35, "volume": 2886138.0}, {"date": "2026-06-02", "close": 0.34, "volume": 1938140.0}, {"date": "2026-06-03", "close": 0.35, "volume": 810749.0}, {"date": "2026-06-04", "close": 0.47, "volume": 3977148.0}, {"date": "2026-06-05", "close": 0.38, "volume": 2261672.0}, {"date": "2026-06-09", "close": 0.3, "volume": 2089983.0}, {"date": "2026-06-10", "close": 0.325, "volume": 840060.0}, {"date": "2026-06-11", "close": 0.31, "volume": 707516.0}, {"date": "2026-06-12", "close": 0.3, "volume": 490679.0}, {"date": "2026-06-15", "close": 0.31, "volume": 408630.0}, {"date": "2026-06-16", "close": 0.325, "volume": 377906.0}, {"date": "2026-06-17", "close": 0.35, "volume": 1577769.0}, {"date": "2026-06-18", "close": 0.35, "volume": 1148114.0}, {"date": "2026-06-19", "close": 0.375, "volume": 1503139.0}, {"date": "2026-06-22", "close": 0.34, "volume": 1831742.0}, {"date": "2026-06-23", "close": 0.33, "volume": 688041.0}, {"date": "2026-06-24", "close": 0.355, "volume": 956014.0}, {"date": "2026-06-25", "close": 0.31, "volume": 1230166.0}, {"date": "2026-06-26", "close": 0.305, "volume": 584499.0}, {"date": "2026-06-29", "close": 0.32, "volume": 743798.0}, {"date": "2026-06-30", "close": 0.33, "volume": 613681.0}, {"date": "2026-07-01", "close": 0.345, "volume": 388920.0}, {"date": "2026-07-02", "close": 0.415, "volume": 1570247.0}, {"date": "2026-07-03", "close": 0.365, "volume": 439641.0}, {"date": "2026-07-06", "close": 0.37, "volume": 201805.0}, {"date": "2026-07-07", "close": 0.345, "volume": 154785.0}, {"date": "2026-07-08", "close": 0.33, "volume": 372921.0}, {"date": "2026-07-09", "close": 0.335, "volume": 69122.0}, {"date": "2026-07-10", "close": 0.34, "volume": 203627.0}, {"date": "2026-07-13", "close": 0.33, "volume": 186479.0}, {"date": "2026-07-14", "close": 0.33, "volume": 121485.0}, {"date": "2026-07-15", "close": 0.335, "volume": 95498.0}, {"date": "2026-07-16", "close": 0.37, "volume": 1092636.0}, {"date": "2026-07-17", "close": 0.345, "volume": 428847.0}, {"date": "2026-07-20", "close": 0.345, "volume": 222438.0}, {"date": "2026-07-21", "close": 0.34, "volume": 473869.0}, {"date": "2026-07-22", "close": 0.34, "volume": 83523.0}, {"date": "2026-07-23", "close": 0.375, "volume": 812204.0}, {"date": "2026-07-24", "close": 0.36, "volume": 455154.0}, {"date": "2026-07-27", "close": 0.345, "volume": 119392.0}, {"date": "2026-07-28", "close": 0.34, "volume": 596606.0}, {"date": "2026-07-29", "close": 0.33, "volume": 508812.0}, {"date": "2026-07-30", "close": 0.33, "volume": 510570.0}, {"date": "2026-07-31", "close": 0.355, "volume": 463608.0}, {"date": "2026-08-03", "close": 0.35, "volume": 151465.0}, {"date": "2026-08-04", "close": 0.33, "volume": 277851.0}, {"date": "2026-08-05", "close": 0.325, "volume": 91770.0}, {"date": "2026-08-06", "close": 0.31, "volume": 264043.0}, {"date": "2026-08-07", "close": 0.315, "volume": 87644.0}, {"date": "2026-08-10", "close": 0.325, "volume": 109583.0}, {"date": "2026-08-11", "close": 0.315, "volume": 124091.0}, {"date": "2026-08-12", "close": 0.33, "volume": 84441.0}, {"date": "2026-08-13", "close": 0.31, "volume": 128863.0}, {"date": "2026-08-14", "close": 0.315, "volume": 43046.0}, {"date": "2026-08-17", "close": 0.3, "volume": 244829.0}, {"date": "2026-08-18", "close": 0.29, "volume": 113944.0}, {"date": "2026-08-19", "close": 0.275, "volume": 370620.0}, {"date": "2026-08-20", "close": 0.265, "volume": 155808.0}, {"date": "2026-08-21", "close": 0.27, "volume": 316682.0}, {"date": "2026-08-24", "close": 0.27, "volume": 274384.0}, {"date": "2026-08-25", "close": 0.275, "volume": 37853.0}, {"date": "2026-08-26", "close": 0.285, "volume": 259400.0}, {"date": "2026-08-27", "close": 0.26, "volume": 562203.0}, {"date": "2026-08-28", "close": 0.29, "volume": 771768.0}, {"date": "2026-08-31", "close": 0.325, "volume": 920752.0}, {"date": "2026-09-01", "close": 0.3, "volume": 289710.0}, {"date": "2026-09-02", "close": 0.295, "volume": 408058.0}, {"date": "2026-09-03", "close": 0.28, "volume": 168762.0}, {"date": "2026-09-04", "close": 0.295, "volume": 228456.0}, {"date": "2026-09-07", "close": 0.27, "volume": 224904.0}], "refreshing": true}