{"ticker": "DVP", "overview": {"name": "Develop Global Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DVP", "has_prices": true, "as_of": "2026-08-14", "last": 4.73, "prev_close": 5.07, "change": -0.33999999999999986, "change_pct": -0.06706114398422088, "session_volume": 1392949.0, "vwap_5": 4.990960657033833, "vwap_20": 4.954469321387427, "vwap_60": 5.814703780099582, "vwap_250": 4.783080883984562, "high_52w": 7.51, "low_52w": 3.16, "avg_volume_20": 1978987.8, "sessions": 400, "market_cap": {"value": 1560831297.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156674", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156674", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "ASXSH-03152615", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in DVP \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152615", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "ASX-03153035", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153035", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "ASX-03144355", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144355", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51285}, {"id": "ASX-03142961", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142961", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58485}, {"id": "ASX-03140743", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140743", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "ASX-03138469", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138469", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75765}, {"id": "ASX-03136834", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136834", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}, {"id": "ASX-03136133", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136133", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "ASX-03135509", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135509", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "ASX-03134996", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134996", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03125446", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125446", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "ASX-03124998", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124998", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "ASX-03124596", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124596", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "ASX-03123154", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123154", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "ASX-03120900", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DVP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120900", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "ASX-03119030", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DVP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119030", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "ASXSH-03110552", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of DVP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110552", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167925}, {"id": "ASXSH-03110051", "src": "ASX", "ticker": "DVP", "cik": "", "company": "Develop Global Limited", "company_raw": "Develop Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in DVP \u2014 State Street Corporation and subsidiaries named in paragraph 7 to this form declares 5.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110051", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "included of any benefit paid on behalf of the substantial holder or its associat", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152615-6A1351104", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Blakiston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Blakiston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan Bradford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-15", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Stralow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-15", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-15", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Nitschke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-10", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-31", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-31", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nitschke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-31", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-22", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A.Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-22", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Nitschke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-22", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Nitschke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-11", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Kiernan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-30", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Nitschke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-09", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-15", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134410-6A1343346", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110552-6A1333654", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110051-6A1333405", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/dvp", "needs_ocr": 0}], "directors": [{"name": "Duncan Bradford", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "Michael Blakiston", "first_seen": "2026-06-17", "last_seen": "2026-06-25", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2007-08-15", "last_seen": "2007-08-15", "status": "past", "notices": 1}, {"name": "John Nitschke", "first_seen": "2015-11-09", "last_seen": "2015-11-09", "status": "past", "notices": 1}, {"name": "Tony Kiernan", "first_seen": "2015-11-30", "last_seen": "2015-11-30", "status": "past", "notices": 1}, {"name": "Mr Nitschke", "first_seen": "2015-12-11", "last_seen": "2015-12-11", "status": "past", "notices": 1}, {"name": "Reilly", "first_seen": "2016-08-31", "last_seen": "2016-08-31", "status": "past", "notices": 1}, {"name": "Nitschke", "first_seen": "2016-08-31", "last_seen": "2016-08-31", "status": "past", "notices": 1}, {"name": "Kiernan", "first_seen": "2016-08-31", "last_seen": "2016-08-31", "status": "past", "notices": 1}, {"name": "J.Nitschke", "first_seen": "2015-12-22", "last_seen": "2017-01-10", "status": "past", "notices": 2}, {"name": "D.Stralow", "first_seen": "2017-08-15", "last_seen": "2017-08-15", "status": "past", "notices": 1}, {"name": "A.Reilly", "first_seen": "2015-12-22", "last_seen": "2017-08-15", "status": "past", "notices": 2}, {"name": "A.Kiernan", "first_seen": "2015-12-22", "last_seen": "2017-08-15", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Change of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155813-6A1352681"}, {"date": "2026-10-28", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154780-6A1352201"}, {"date": "2026-10-28", "form": "Other", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154776-6A1352200"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "September 2026 Quarterly Report - Conference Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153972-6A1351771"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152615-6A1351104"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Access Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150907-6A1350338"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148976-6A1349472"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification regarding unquoted securities - DVP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148816-6A1349405"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - DVP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148287-6A1349191"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DVP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148278-6A1349189"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138902-6A1345264"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136684-6A1344277"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135688-6A1343870"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134410-6A1343346"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132775-6A1342617"}], "performance": {"ticker": "DVP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-04-27", "close": 10.97657775, "volume": 30269.0}, {"date": "2007-04-30", "close": 11.196109305, "volume": 4009.0}, {"date": "2007-05-01", "close": 10.97657775, "volume": 7626.0}, {"date": "2007-05-02", "close": 10.53751464, "volume": 5398.0}, {"date": "2007-05-03", "close": 10.317983085, "volume": 2620.0}, {"date": "2007-05-04", "close": 10.757046195, "volume": 9062.0}, {"date": "2007-05-07", "close": 10.53751464, "volume": 1000.0}, {"date": "2007-05-08", "close": 10.53751464, "volume": 5272.0}, {"date": "2007-05-09", "close": 10.757046195, "volume": 410.0}, {"date": "2007-05-10", "close": 11.41564086, "volume": 2449.0}, {"date": "2007-05-11", "close": 11.41564086, "volume": 99.0}, {"date": "2007-05-14", "close": 10.97657775, "volume": 5603.0}, {"date": "2007-05-15", "close": 10.53751464, "volume": 4612.0}, {"date": "2007-05-16", "close": 11.41564086, "volume": 937.0}, {"date": "2007-05-17", "close": 11.85470397, "volume": 342.0}, {"date": "2007-05-18", "close": 11.85470397, "volume": 717.0}, {"date": "2007-05-21", "close": 11.41564086, "volume": 614.0}, {"date": "2007-05-22", "close": 11.635172415, "volume": 9517.0}, {"date": "2007-05-23", "close": 11.41564086, "volume": 3803.0}, {"date": "2007-05-24", "close": 11.85470397, "volume": 1163.0}, {"date": "2007-05-25", "close": 11.41564086, "volume": 6642.0}, {"date": "2007-05-28", "close": 11.196109305, "volume": 913.0}, {"date": "2007-05-30", "close": 11.85470397, "volume": 406.0}, {"date": "2007-05-31", "close": 11.85470397, "volume": 10191.0}, {"date": "2007-06-01", "close": 11.635172415, "volume": 9398.0}, {"date": "2007-06-05", "close": 10.97657775, "volume": 3075.0}, {"date": "2007-06-06", "close": 11.196109305, "volume": 6377.0}, {"date": "2007-06-07", "close": 11.41564086, "volume": 2129.0}, {"date": "2007-06-08", "close": 10.53751464, "volume": 2004.0}, {"date": "2007-06-12", "close": 10.97657775, "volume": 2243.0}, {"date": "2007-06-13", "close": 10.53751464, "volume": 433.0}, {"date": "2007-06-14", "close": 11.41564086, "volume": 17310.0}, {"date": "2007-06-15", "close": 10.757046195, "volume": 410.0}, {"date": "2007-06-18", "close": 10.97657775, "volume": 635.0}, {"date": "2007-06-19", "close": 10.757046195, "volume": 1230.0}, {"date": "2007-06-20", "close": 10.97657775, "volume": 2915.0}, {"date": "2007-06-21", "close": 12.074235525, "volume": 29312.0}, {"date": "2007-06-22", "close": 11.85470397, "volume": 5027.0}, {"date": "2007-06-25", "close": 12.29376708, "volume": 7402.0}, {"date": "2007-06-26", "close": 11.85470397, "volume": 2280.0}, {"date": "2007-06-27", "close": 11.196109305, "volume": 4532.0}, {"date": "2007-06-28", "close": 10.97657775, "volume": 1457.0}, {"date": "2007-06-29", "close": 10.97657775, "volume": 660.0}, {"date": "2007-07-02", "close": 12.074235525, "volume": 33024.0}, {"date": "2007-07-03", "close": 12.074235525, "volume": 795.0}, {"date": "2007-07-04", "close": 11.85470397, "volume": 683.0}, {"date": "2007-07-05", "close": 12.074235525, "volume": 2095.0}, {"date": "2007-07-09", "close": 11.85470397, "volume": 468.0}, {"date": "2007-07-10", "close": 11.41564086, "volume": 911.0}, {"date": "2007-07-11", "close": 10.97657775, "volume": 1080.0}, {"date": "2007-07-12", "close": 11.635172415, "volume": 468.0}, {"date": "2007-07-13", "close": 12.074235525, "volume": 19678.0}, {"date": "2007-07-16", "close": 11.85470397, "volume": 19958.0}, {"date": "2007-07-17", "close": 11.635172415, "volume": 1708.0}, {"date": "2007-07-18", "close": 11.41564086, "volume": 114.0}, {"date": "2007-07-19", "close": 11.41564086, "volume": 114.0}, {"date": "2007-07-20", "close": 11.196109305, "volume": 2938.0}, {"date": "2007-07-23", "close": 11.196109305, "volume": 137.0}, {"date": "2007-07-24", "close": 10.97657775, "volume": 2377.0}, {"date": "2007-07-25", "close": 11.196109305, "volume": 3690.0}, {"date": "2007-07-27", "close": 10.97657775, "volume": 3644.0}, {"date": "2007-07-30", "close": 10.757046195, "volume": 2278.0}, {"date": "2007-07-31", "close": 11.635172415, "volume": 4158.0}, {"date": "2007-08-01", "close": 10.53751464, "volume": 9543.0}, {"date": "2007-08-02", "close": 10.53751464, "volume": 877.0}, {"date": "2007-08-03", "close": 10.317983085, "volume": 2261.0}, {"date": "2007-08-06", "close": 11.196109305, "volume": 30279.0}, {"date": "2007-08-07", "close": 10.53751464, "volume": 7311.0}, {"date": "2007-08-08", "close": 10.317983085, "volume": 387.0}, {"date": "2007-08-09", "close": 9.878919975, "volume": 569.0}, {"date": "2007-08-10", "close": 10.53751464, "volume": 4807.0}, {"date": "2007-08-13", "close": 10.317983085, "volume": 970.0}, {"date": "2007-08-14", "close": 9.22032531, "volume": 4248.0}, {"date": "2007-08-15", "close": 8.7812622, "volume": 1355.0}, {"date": "2007-08-16", "close": 8.561730645, "volume": 929.0}, {"date": "2007-08-17", "close": 9.22032531, "volume": 19397.0}, {"date": "2007-08-20", "close": 9.65938842, "volume": 7314.0}, {"date": "2007-08-21", "close": 8.7812622, "volume": 797.0}, {"date": "2007-08-22", "close": 8.7812622, "volume": 3849.0}, {"date": "2007-08-23", "close": 10.09845153, "volume": 20234.0}, {"date": "2007-08-24", "close": 10.09845153, "volume": 8484.0}, {"date": "2007-08-27", "close": 9.65938842, "volume": 1754.0}, {"date": "2007-08-28", "close": 9.439856865, "volume": 14212.0}, {"date": "2007-08-29", "close": 9.22032531, "volume": 12317.0}, {"date": "2007-08-30", "close": 9.22032531, "volume": 2250.0}, {"date": "2007-08-31", "close": 10.09845153, "volume": 24090.0}, {"date": "2007-09-03", "close": 9.878919975, "volume": 11775.0}, {"date": "2007-09-04", "close": 9.65938842, "volume": 927.0}, {"date": "2007-09-05", "close": 10.09845153, "volume": 1399.0}, {"date": "2007-09-06", "close": 9.22032531, "volume": 3053.0}, {"date": "2007-09-07", "close": 9.65938842, "volume": 26870.0}, {"date": "2007-09-11", "close": 9.878919975, "volume": 228.0}, {"date": "2007-09-12", "close": 10.09845153, "volume": 843.0}, {"date": "2007-09-13", "close": 10.53751464, "volume": 38761.0}, {"date": "2007-09-14", "close": 10.53751464, "volume": 2779.0}, {"date": "2007-09-17", "close": 10.53751464, "volume": 3416.0}, {"date": "2007-09-18", "close": 10.317983085, "volume": 854.0}, {"date": "2007-09-19", "close": 10.317983085, "volume": 27440.0}, {"date": "2007-09-20", "close": 10.09845153, "volume": 73.0}, {"date": "2007-09-24", "close": 10.09845153, "volume": 410.0}, {"date": "2007-09-25", "close": 10.09845153, "volume": 683.0}, {"date": "2007-09-26", "close": 10.317983085, "volume": 21181.0}, {"date": "2007-09-27", "close": 10.09845153, "volume": 473.0}, {"date": "2007-09-28", "close": 9.878919975, "volume": 28401.0}, {"date": "2007-10-03", "close": 9.65938842, "volume": 91.0}, {"date": "2007-10-04", "close": 9.65938842, "volume": 1237.0}, {"date": "2007-10-05", "close": 9.65938842, "volume": 410.0}, {"date": "2007-10-08", "close": 9.65938842, "volume": 22381.0}, {"date": "2007-10-09", "close": 8.7812622, "volume": 372.0}, {"date": "2007-10-10", "close": 9.22032531, "volume": 4043.0}, {"date": "2007-10-11", "close": 9.000793755, "volume": 1822.0}, {"date": "2007-10-15", "close": 9.878919975, "volume": 18334.0}, {"date": "2007-10-16", "close": 10.09845153, "volume": 24203.0}, {"date": "2007-10-17", "close": 9.65938842, "volume": 12600.0}, {"date": "2007-10-18", "close": 9.439856865, "volume": 1139.0}, {"date": "2007-10-22", "close": 9.65938842, "volume": 23110.0}, {"date": "2007-10-23", "close": 9.65938842, "volume": 1191.0}, {"date": "2007-10-24", "close": 9.65938842, "volume": 1150.0}, {"date": "2007-10-26", "close": 9.65938842, "volume": 18334.0}, {"date": "2007-10-29", "close": 9.65938842, "volume": 1663.0}, {"date": "2007-10-30", "close": 9.439856865, "volume": 456.0}, {"date": "2007-10-31", "close": 9.439856865, "volume": 2801.0}, {"date": "2007-11-01", "close": 9.22032531, "volume": 16055.0}, {"date": "2007-11-02", "close": 10.53751464, "volume": 51193.0}, {"date": "2007-11-06", "close": 10.53751464, "volume": 6440.0}, {"date": "2007-11-07", "close": 10.53751464, "volume": 648.0}, {"date": "2007-11-08", "close": 10.09845153, "volume": 1794.0}, {"date": "2007-11-09", "close": 9.65938842, "volume": 19189.0}, {"date": "2007-11-12", "close": 10.09845153, "volume": 3553.0}, {"date": "2007-11-13", "close": 8.7812622, "volume": 13458.0}, {"date": "2007-11-14", "close": 9.65938842, "volume": 2050.0}, {"date": "2007-11-16", "close": 8.7812622, "volume": 3416.0}, {"date": "2007-11-19", "close": 8.34219909, "volume": 2917.0}, {"date": "2007-11-20", "close": 8.7812622, "volume": 2164.0}, {"date": "2007-11-21", "close": 9.65938842, "volume": 25376.0}, {"date": "2007-11-22", "close": 10.09845153, "volume": 383.0}, {"date": "2007-11-23", "close": 8.7812622, "volume": 683.0}, {"date": "2007-11-26", "close": 10.09845153, "volume": 342.0}, {"date": "2007-11-28", "close": 8.7812622, "volume": 11648.0}, {"date": "2007-11-29", "close": 8.7812622, "volume": 114.0}, {"date": "2007-11-30", "close": 8.7812622, "volume": 5694.0}, {"date": "2007-12-03", "close": 8.7812622, "volume": 2860.0}, {"date": "2007-12-04", "close": 8.7812622, "volume": 3986.0}, {"date": "2007-12-05", "close": 8.7812622, "volume": 2273.0}, {"date": "2007-12-06", "close": 8.7812622, "volume": 797.0}, {"date": "2007-12-07", "close": 8.7812622, "volume": 15214.0}, {"date": "2007-12-10", "close": 8.7812622, "volume": 1287.0}, {"date": "2007-12-11", "close": 9.439856865, "volume": 2115.0}, {"date": "2007-12-12", "close": 9.000793755, "volume": 1025.0}, {"date": "2007-12-13", "close": 8.34219909, "volume": 6935.0}, {"date": "2007-12-14", "close": 10.09845153, "volume": 12338.0}, {"date": "2007-12-17", "close": 10.53751464, "volume": 48883.0}, {"date": "2007-12-18", "close": 10.53751464, "volume": 17173.0}, {"date": "2007-12-19", "close": 10.53751464, "volume": 3849.0}, {"date": "2007-12-20", "close": 10.09845153, "volume": 8116.0}, {"date": "2007-12-21", "close": 10.53751464, "volume": 3576.0}, {"date": "2007-12-24", "close": 10.09845153, "volume": 260.0}, {"date": "2007-12-27", "close": 10.09845153, "volume": 3868.0}, {"date": "2007-12-28", "close": 10.09845153, "volume": 1132.0}, {"date": "2007-12-31", "close": 10.757046195, "volume": 19567.0}, {"date": "2008-01-02", "close": 10.97657775, "volume": 15120.0}, {"date": "2008-01-03", "close": 11.196109305, "volume": 15736.0}, {"date": "2008-01-04", "close": 11.635172415, "volume": 8108.0}, {"date": "2008-01-07", "close": 11.41564086, "volume": 3169.0}, {"date": "2008-01-08", "close": 9.878919975, "volume": 27103.0}, {"date": "2008-01-09", "close": 9.878919975, "volume": 3382.0}, {"date": "2008-01-10", "close": 9.65938842, "volume": 203.0}, {"date": "2008-01-11", "close": 9.65938842, "volume": 2790.0}, {"date": "2008-01-14", "close": 9.65938842, "volume": 410.0}, {"date": "2008-01-15", "close": 10.09845153, "volume": 14690.0}, {"date": "2008-01-16", "close": 9.65938842, "volume": 569.0}, {"date": "2008-01-17", "close": 10.09845153, "volume": 34649.0}, {"date": "2008-01-18", "close": 8.7812622, "volume": 13895.0}, {"date": "2008-01-21", "close": 8.34219909, "volume": 1139.0}, {"date": "2008-01-23", "close": 8.34219909, "volume": 683.0}, {"date": "2008-01-25", "close": 8.7812622, "volume": 683.0}, {"date": "2008-01-29", "close": 8.561730645, "volume": 216.0}, {"date": "2008-01-30", "close": 8.561730645, "volume": 16392.0}, {"date": "2008-01-31", "close": 8.34219909, "volume": 13665.0}, {"date": "2008-02-01", "close": 7.46407287, "volume": 752.0}, {"date": "2008-02-04", "close": 6.805478205, "volume": 2445.0}, {"date": "2008-02-05", "close": 6.58594665, "volume": 797.0}, {"date": "2008-02-06", "close": 6.805478205, "volume": 1342.0}, {"date": "2008-02-07", "close": 5.26875732, "volume": 1682.0}, {"date": "2008-02-08", "close": 4.82969421, "volume": 1549.0}, {"date": "2008-02-11", "close": 4.610162655, "volume": 372.0}, {"date": "2008-02-12", "close": 3.95156799, "volume": 6614.0}, {"date": "2008-02-13", "close": 3.863755368, "volume": 1321.0}, {"date": "2008-02-14", "close": 3.907661679, "volume": 524.0}, {"date": "2008-02-15", "close": 3.863755368, "volume": 313.0}, {"date": "2008-02-19", "close": 3.95156799, "volume": 2619.0}, {"date": "2008-02-20", "close": 3.51250488, "volume": 342.0}, {"date": "2008-02-22", "close": 3.995474301, "volume": 3394.0}, {"date": "2008-02-25", "close": 3.51250488, "volume": 3553.0}, {"date": "2008-02-26", "close": 3.336879636, "volume": 2050.0}, {"date": "2008-02-27", "close": 3.51250488, "volume": 4674.0}, {"date": "2008-02-28", "close": 3.292973325, "volume": 2934.0}, {"date": "2008-02-29", "close": 3.117348081, "volume": 59877.0}, {"date": "2008-03-03", "close": 2.853910215, "volume": 11046.0}, {"date": "2008-03-04", "close": 3.292973325, "volume": 8677.0}, {"date": "2008-03-05", "close": 3.07344177, "volume": 2278.0}, {"date": "2008-03-06", "close": 2.63437866, "volume": 14997.0}, {"date": "2008-03-07", "close": 2.590472349, "volume": 4168.0}, {"date": "2008-03-10", "close": 3.292973325, "volume": 7516.0}, {"date": "2008-03-11", "close": 2.897816526, "volume": 683.0}, {"date": "2008-03-14", "close": 2.897816526, "volume": 1017.0}, {"date": "2008-03-17", "close": 2.414847105, "volume": 2505.0}, {"date": "2008-03-18", "close": 3.07344177, "volume": 456.0}, {"date": "2008-03-19", "close": 3.292973325, "volume": 19383.0}, {"date": "2008-03-20", "close": 3.249067014, "volume": 2464.0}, {"date": "2008-03-26", "close": 2.546566038, "volume": 1822.0}, {"date": "2008-03-28", "close": 2.546566038, "volume": 1139.0}, {"date": "2008-03-31", "close": 2.458753416, "volume": 2278.0}, {"date": "2008-04-02", "close": 2.546566038, "volume": 2790.0}, {"date": "2008-04-08", "close": 2.678284971, "volume": 865.0}, {"date": "2008-04-10", "close": 2.678284971, "volume": 843.0}, {"date": "2008-04-14", "close": 2.502659727, "volume": 797.0}, {"date": "2008-04-16", "close": 2.722191282, "volume": 683.0}, {"date": "2008-04-18", "close": 2.502659727, "volume": 3098.0}, {"date": "2008-04-23", "close": 4.82969421, "volume": 36810.0}, {"date": "2008-04-24", "close": 3.863755368, "volume": 16885.0}, {"date": "2008-04-28", "close": 3.556411191, "volume": 4500.0}, {"date": "2008-04-29", "close": 3.95156799, "volume": 14363.0}, {"date": "2008-04-30", "close": 3.74667192, "volume": 6060.0}, {"date": "2008-05-01", "close": 3.699838521, "volume": 2219.0}, {"date": "2008-05-05", "close": 3.74667192, "volume": 139.0}, {"date": "2008-05-06", "close": 3.27833793, "volume": 1277.0}, {"date": "2008-05-07", "close": 3.044170935, "volume": 3630.0}, {"date": "2008-05-08", "close": 3.044170935, "volume": 2135.0}, {"date": "2008-05-09", "close": 3.091004334, "volume": 1281.0}, {"date": "2008-05-13", "close": 3.325171329, "volume": 1495.0}, {"date": "2008-05-14", "close": 3.325171329, "volume": 562.0}, {"date": "2008-05-15", "close": 3.74667192, "volume": 1335.0}, {"date": "2008-05-16", "close": 3.74667192, "volume": 534.0}, {"date": "2008-05-19", "close": 3.934005516, "volume": 726.0}, {"date": "2008-05-20", "close": 3.980838915, "volume": 641.0}, {"date": "2008-05-21", "close": 4.355506107, "volume": 7716.0}, {"date": "2008-05-22", "close": 4.636506501, "volume": 2003.0}, {"date": "2008-05-23", "close": 4.21500591, "volume": 1324.0}, {"date": "2008-05-26", "close": 3.887172117, "volume": 5047.0}, {"date": "2008-05-27", "close": 3.840338718, "volume": 2915.0}, {"date": "2008-05-28", "close": 3.74667192, "volume": 1260.0}, {"date": "2008-05-29", "close": 3.699838521, "volume": 4517.0}, {"date": "2008-05-30", "close": 3.980838915, "volume": 7548.0}, {"date": "2008-06-02", "close": 4.21500591, "volume": 2457.0}, {"date": "2008-06-03", "close": 4.542839703, "volume": 6973.0}, {"date": "2008-06-04", "close": 5.62000788, "volume": 103.0}, {"date": "2008-06-05", "close": 4.542839703, "volume": 7737.0}, {"date": "2008-06-06", "close": 4.542839703, "volume": 1352.0}, {"date": "2008-06-10", "close": 4.402339506, "volume": 854.0}, {"date": "2008-06-11", "close": 4.121339112, "volume": 9468.0}, {"date": "2008-06-12", "close": 4.449172905, "volume": 4204.0}, {"date": "2008-06-13", "close": 4.402339506, "volume": 2669.0}, {"date": "2008-06-16", "close": 4.6833399, "volume": 2883.0}, {"date": "2008-06-17", "close": 4.449172905, "volume": 427.0}, {"date": "2008-06-18", "close": 4.542839703, "volume": 1296.0}, {"date": "2008-06-19", "close": 4.589673102, "volume": 1626.0}, {"date": "2008-06-20", "close": 4.917506895, "volume": 662.0}, {"date": "2008-06-23", "close": 5.15167389, "volume": 5300.0}, {"date": "2008-06-24", "close": 5.15167389, "volume": 4052.0}, {"date": "2008-06-25", "close": 6.08834187, "volume": 9104.0}, {"date": "2008-06-26", "close": 7.02500985, "volume": 9714.0}, {"date": "2008-06-27", "close": 6.322508865, "volume": 4740.0}, {"date": "2008-06-30", "close": 7.259176845, "volume": 7388.0}, {"date": "2008-07-01", "close": 6.322508865, "volume": 3624.0}, {"date": "2008-07-02", "close": 6.790842855, "volume": 3139.0}, {"date": "2008-07-03", "close": 5.854174875, "volume": 5302.0}, {"date": "2008-07-04", "close": 6.08834187, "volume": 5120.0}, {"date": "2008-07-07", "close": 6.55667586, "volume": 4507.0}, {"date": "2008-07-08", "close": 6.08834187, "volume": 3197.0}, {"date": "2008-07-09", "close": 6.55667586, "volume": 6434.0}, {"date": "2008-07-10", "close": 5.854174875, "volume": 9900.0}, {"date": "2008-07-11", "close": 6.55667586, "volume": 5544.0}, {"date": "2008-07-14", "close": 6.55667586, "volume": 1083.0}, {"date": "2008-07-15", "close": 6.08834187, "volume": 4591.0}, {"date": "2008-07-16", "close": 4.6833399, "volume": 6905.0}, {"date": "2008-07-17", "close": 4.21500591, "volume": 2562.0}, {"date": "2008-07-18", "close": 4.6833399, "volume": 2135.0}, {"date": "2008-07-21", "close": 5.385840885, "volume": 4698.0}, {"date": "2008-07-22", "close": 6.790842855, "volume": 3679.0}, {"date": "2008-07-23", "close": 6.790842855, "volume": 8764.0}, {"date": "2008-07-24", "close": 8.89834581, "volume": 32135.0}, {"date": "2008-07-25", "close": 6.08834187, "volume": 12347.0}, {"date": "2008-07-28", "close": 6.322508865, "volume": 2883.0}, {"date": "2008-07-29", "close": 6.08834187, "volume": 4733.0}, {"date": "2008-07-30", "close": 7.02500985, "volume": 2363.0}, {"date": "2008-07-31", "close": 6.55667586, "volume": 1028.0}, {"date": "2008-08-01", "close": 6.790842855, "volume": 2605.0}, {"date": "2008-08-04", "close": 5.62000788, "volume": 2776.0}, {"date": "2008-08-05", "close": 6.08834187, "volume": 4270.0}, {"date": "2008-08-07", "close": 5.385840885, "volume": 4507.0}, {"date": "2008-08-12", "close": 5.854174875, "volume": 2918.0}, {"date": "2008-08-13", "close": 6.08834187, "volume": 1260.0}, {"date": "2008-08-19", "close": 6.08834187, "volume": 8968.0}, {"date": "2008-08-20", "close": 6.08834187, "volume": 1864.0}, {"date": "2008-08-22", "close": 5.854174875, "volume": 1281.0}, {"date": "2008-08-25", "close": 6.08834187, "volume": 1246.0}, {"date": "2008-08-26", "close": 5.62000788, "volume": 1879.0}, {"date": "2008-08-27", "close": 5.385840885, "volume": 641.0}, {"date": "2008-08-29", "close": 5.854174875, "volume": 169.0}, {"date": "2008-09-04", "close": 5.385840885, "volume": 320.0}, {"date": "2008-09-10", "close": 5.28973599, "volume": 875.0}, {"date": "2008-09-11", "close": 5.28973599, "volume": 60.0}, {"date": "2008-09-25", "close": 3.25508862, "volume": 6055.0}, {"date": "2008-09-26", "close": 2.766825327, "volume": 1198.0}, {"date": "2008-09-30", "close": 2.766825327, "volume": 885.0}, {"date": "2008-10-01", "close": 2.983831235, "volume": 2118.0}, {"date": "2008-10-10", "close": 1.519041356, "volume": 1198.0}, {"date": "2008-10-13", "close": 0.54251477, "volume": 14449.0}, {"date": "2008-10-14", "close": 1.08502954, "volume": 3410.0}, {"date": "2008-11-21", "close": 1.08502954, "volume": 10133.0}, {"date": "2008-11-26", "close": 0.759520678, "volume": 3410.0}, {"date": "2008-11-28", "close": 0.651017724, "volume": 2262.0}, {"date": "2008-12-01", "close": 0.651017724, "volume": 774.0}, {"date": "2008-12-02", "close": 0.434011816, "volume": 4902.0}, {"date": "2008-12-03", "close": 0.54251477, "volume": 4005.0}, {"date": "2008-12-09", "close": 0.488263293, "volume": 1032.0}, {"date": "2008-12-17", "close": 0.488263293, "volume": 995.0}, {"date": "2008-12-22", "close": 0.462545748, "volume": 2919.0}, {"date": "2009-01-05", "close": 1.02787944, "volume": 486.0}, {"date": "2009-01-07", "close": 0.668121636, "volume": 584.0}, {"date": "2009-01-12", "close": 0.616727664, "volume": 8756.0}, {"date": "2009-01-13", "close": 0.616727664, "volume": 1946.0}, {"date": "2009-01-14", "close": 0.616727664, "volume": 486.0}, {"date": "2009-01-16", "close": 0.51393972, "volume": 71993.0}, {"date": "2009-01-23", "close": 0.51393972, "volume": 11675.0}, {"date": "2009-01-29", "close": 0.565333692, "volume": 2148.0}, {"date": "2009-02-04", "close": 0.565333692, "volume": 486.0}, {"date": "2009-02-06", "close": 0.565333692, "volume": 4378.0}, {"date": "2009-02-16", "close": 0.616727664, "volume": 8094.0}, {"date": "2009-02-17", "close": 0.616727664, "volume": 1158.0}, {"date": "2009-02-23", "close": 0.51393972, "volume": 14593.0}, {"date": "2009-03-10", "close": 0.462545748, "volume": 3892.0}, {"date": "2009-03-13", "close": 0.51393972, "volume": 1422.0}, {"date": "2009-03-16", "close": 0.565333692, "volume": 519.0}, {"date": "2009-03-17", "close": 0.51393972, "volume": 13695.0}, {"date": "2009-03-18", "close": 0.565333692, "volume": 120.0}, {"date": "2009-03-20", "close": 0.616727664, "volume": 2205.0}, {"date": "2009-03-24", "close": 0.616727664, "volume": 973.0}, {"date": "2009-03-26", "close": 0.719515608, "volume": 1946.0}, {"date": "2009-03-27", "close": 0.719515608, "volume": 399.0}, {"date": "2009-03-30", "close": 0.976485468, "volume": 6324.0}, {"date": "2009-03-31", "close": 0.976485468, "volume": 84.0}, {"date": "2009-04-03", "close": 1.336243272, "volume": 10040.0}, {"date": "2009-04-06", "close": 1.54181916, "volume": 67126.0}, {"date": "2009-04-07", "close": 1.54181916, "volume": 18797.0}, {"date": "2009-04-08", "close": 1.387637244, "volume": 10064.0}, {"date": "2009-04-09", "close": 1.387637244, "volume": 1946.0}, {"date": "2009-04-14", "close": 1.02787944, "volume": 4265.0}, {"date": "2009-04-15", "close": 1.130667384, "volume": 876.0}, {"date": "2009-04-16", "close": 1.130667384, "volume": 1450.0}, {"date": "2009-04-20", "close": 1.2848493, "volume": 8055.0}, {"date": "2009-04-21", "close": 1.2848493, "volume": 5565.0}, {"date": "2009-04-22", "close": 1.02787944, "volume": 6361.0}, {"date": "2009-04-24", "close": 1.079273412, "volume": 584.0}, {"date": "2009-04-28", "close": 1.2848493, "volume": 1167.0}, {"date": "2009-04-29", "close": 1.079273412, "volume": 62459.0}, {"date": "2009-04-30", "close": 1.182061356, "volume": 6713.0}, {"date": "2009-05-01", "close": 1.130667384, "volume": 4670.0}, {"date": "2009-05-05", "close": 1.182061356, "volume": 8172.0}, {"date": "2009-05-07", "close": 1.02787944, "volume": 29186.0}, {"date": "2009-05-08", "close": 1.182061356, "volume": 25003.0}, {"date": "2009-05-11", "close": 1.182061356, "volume": 1946.0}, {"date": "2009-05-12", "close": 1.02787944, "volume": 6486.0}, {"date": "2009-05-14", "close": 1.130667384, "volume": 2860.0}, {"date": "2009-05-15", "close": 1.182061356, "volume": 5837.0}, {"date": "2009-05-20", "close": 1.079273412, "volume": 3892.0}, {"date": "2009-05-21", "close": 1.130667384, "volume": 21987.0}, {"date": "2009-05-27", "close": 1.182061356, "volume": 2432.0}, {"date": "2009-05-28", "close": 1.2848493, "volume": 13620.0}, {"date": "2009-05-29", "close": 1.2848493, "volume": 156.0}, {"date": "2009-06-01", "close": 1.2848493, "volume": 817.0}, {"date": "2009-06-02", "close": 1.2848493, "volume": 1712.0}, {"date": "2009-06-04", "close": 1.336243272, "volume": 43475.0}, {"date": "2009-06-05", "close": 1.336243272, "volume": 12842.0}, {"date": "2009-06-09", "close": 1.644607104, "volume": 47574.0}, {"date": "2009-06-10", "close": 1.747395048, "volume": 12051.0}, {"date": "2009-06-11", "close": 1.850182992, "volume": 8756.0}, {"date": "2009-06-12", "close": 1.901576964, "volume": 2529.0}, {"date": "2009-06-15", "close": 1.952970936, "volume": 5448.0}, {"date": "2009-06-16", "close": 2.05575888, "volume": 16733.0}, {"date": "2009-06-17", "close": 2.05575888, "volume": 6810.0}, {"date": "2009-06-18", "close": 2.05575888, "volume": 6285.0}, {"date": "2009-06-19", "close": 2.05575888, "volume": 14522.0}, {"date": "2009-06-22", "close": 2.05575888, "volume": 4670.0}, {"date": "2009-06-23", "close": 2.107152852, "volume": 20761.0}, {"date": "2009-06-24", "close": 2.004364908, "volume": 4681.0}, {"date": "2009-06-25", "close": 1.952970936, "volume": 2082.0}, {"date": "2009-06-26", "close": 2.05575888, "volume": 973.0}, {"date": "2009-06-29", "close": 2.107152852, "volume": 20968.0}, {"date": "2009-06-30", "close": 2.261334768, "volume": 16793.0}, {"date": "2009-07-01", "close": 2.466910656, "volume": 8740.0}, {"date": "2009-07-02", "close": 2.621092572, "volume": 32689.0}, {"date": "2009-07-03", "close": 2.82666846, "volume": 45005.0}, {"date": "2009-07-06", "close": 3.289214208, "volume": 209343.0}, {"date": "2009-07-07", "close": 3.032244348, "volume": 26786.0}, {"date": "2009-07-08", "close": 2.980850376, "volume": 37959.0}, {"date": "2009-07-09", "close": 3.08363832, "volume": 16400.0}, {"date": "2009-07-10", "close": 3.032244348, "volume": 19848.0}, {"date": "2009-07-13", "close": 2.775274488, "volume": 17414.0}, {"date": "2009-07-14", "close": 2.775274488, "volume": 162.0}, {"date": "2009-07-15", "close": 2.775274488, "volume": 1394.0}, {"date": "2009-07-16", "close": 2.82666846, "volume": 2845.0}, {"date": "2009-07-17", "close": 2.5696986, "volume": 13620.0}, {"date": "2009-07-20", "close": 2.5696986, "volume": 1557.0}, {"date": "2009-07-21", "close": 2.929456404, "volume": 10449.0}, {"date": "2009-07-22", "close": 2.929456404, "volume": 15102.0}, {"date": "2009-07-23", "close": 3.08363832, "volume": 14595.0}, {"date": "2009-07-24", "close": 3.08363832, "volume": 41896.0}, {"date": "2009-07-27", "close": 3.08363832, "volume": 24366.0}, {"date": "2009-07-28", "close": 3.08363832, "volume": 20041.0}, {"date": "2009-07-29", "close": 3.186426264, "volume": 35596.0}, {"date": "2009-07-30", "close": 3.08363832, "volume": 11412.0}, {"date": "2009-07-31", "close": 3.34060818, "volume": 11234.0}, {"date": "2009-08-03", "close": 3.546184068, "volume": 22571.0}, {"date": "2009-08-04", "close": 3.700365984, "volume": 20858.0}, {"date": "2009-08-05", "close": 3.443396124, "volume": 17635.0}, {"date": "2009-08-06", "close": 3.68264715, "volume": 5408.0}, {"date": "2009-08-07", "close": 3.57742866, "volume": 32146.0}, {"date": "2009-08-10", "close": 3.47221017, "volume": 3616.0}, {"date": "2009-08-11", "close": 3.630037905, "volume": 8746.0}, {"date": "2009-08-12", "close": 3.68264715, "volume": 5883.0}, {"date": "2009-08-13", "close": 3.57742866, "volume": 7829.0}, {"date": "2009-08-14", "close": 3.630037905, "volume": 9599.0}, {"date": "2009-08-17", "close": 3.26177319, "volume": 2945.0}, {"date": "2009-08-20", "close": 3.314382435, "volume": 116056.0}, {"date": "2009-08-21", "close": 3.314382435, "volume": 20465.0}, {"date": "2009-08-24", "close": 3.68264715, "volume": 77877.0}, {"date": "2009-08-25", "close": 3.68264715, "volume": 13800.0}, {"date": "2009-08-26", "close": 3.68264715, "volume": 9054.0}, {"date": "2009-08-27", "close": 3.57742866, "volume": 7244.0}, {"date": "2009-08-28", "close": 3.57742866, "volume": 3687.0}, {"date": "2009-08-31", "close": 3.735256395, "volume": 26209.0}, {"date": "2009-09-01", "close": 3.630037905, "volume": 8948.0}, {"date": "2009-09-02", "close": 3.57742866, "volume": 5702.0}, {"date": "2009-09-03", "close": 3.57742866, "volume": 285.0}, {"date": "2009-09-04", "close": 3.524819415, "volume": 2376.0}, {"date": "2009-09-07", "close": 3.68264715, "volume": 11666.0}, {"date": "2009-09-08", "close": 3.68264715, "volume": 21859.0}, {"date": "2009-09-09", "close": 3.57742866, "volume": 17749.0}, {"date": "2009-09-10", "close": 3.524819415, "volume": 14313.0}, {"date": "2009-09-11", "close": 3.68264715, "volume": 1515.0}, {"date": "2009-09-14", "close": 3.68264715, "volume": 22751.0}, {"date": "2009-09-15", "close": 3.630037905, "volume": 14028.0}, {"date": "2009-09-16", "close": 3.735256395, "volume": 2658.0}, {"date": "2009-09-17", "close": 4.10352111, "volume": 11351.0}, {"date": "2009-09-18", "close": 4.2087396, "volume": 20095.0}, {"date": "2009-09-21", "close": 4.261348845, "volume": 13411.0}, {"date": "2009-09-22", "close": 3.99830262, "volume": 16944.0}, {"date": "2009-09-23", "close": 3.945693375, "volume": 17276.0}, {"date": "2009-09-24", "close": 4.10352111, "volume": 2984.0}, {"date": "2009-09-25", "close": 4.156130355, "volume": 7846.0}, {"date": "2009-09-28", "close": 4.050911865, "volume": 3604.0}, {"date": "2009-09-29", "close": 4.156130355, "volume": 7401.0}, {"date": "2009-09-30", "close": 4.2087396, "volume": 6111.0}, {"date": "2009-10-01", "close": 4.2087396, "volume": 16530.0}, {"date": "2009-10-02", "close": 4.10352111, "volume": 13355.0}, {"date": "2009-10-05", "close": 4.156130355, "volume": 6083.0}, {"date": "2009-10-06", "close": 4.156130355, "volume": 13996.0}, {"date": "2009-10-07", "close": 4.997878275, "volume": 90498.0}, {"date": "2009-10-08", "close": 4.892659785, "volume": 23319.0}, {"date": "2009-10-09", "close": 4.997878275, "volume": 17639.0}, {"date": "2009-10-12", "close": 4.997878275, "volume": 26905.0}, {"date": "2009-10-13", "close": 5.523970725, "volume": 65144.0}, {"date": "2009-10-14", "close": 6.050063175, "volume": 114558.0}, {"date": "2009-10-15", "close": 6.050063175, "volume": 39631.0}, {"date": "2009-10-16", "close": 5.78701695, "volume": 40002.0}, {"date": "2009-10-19", "close": 6.050063175, "volume": 25544.0}, {"date": "2009-10-20", "close": 5.523970725, "volume": 29622.0}, {"date": "2009-10-21", "close": 5.78701695, "volume": 6877.0}, {"date": "2009-10-22", "close": 5.78701695, "volume": 14477.0}, {"date": "2009-10-23", "close": 5.523970725, "volume": 12334.0}, {"date": "2009-10-26", "close": 5.523970725, "volume": 3946.0}, {"date": "2009-10-27", "close": 5.523970725, "volume": 37849.0}, {"date": "2009-10-28", "close": 5.523970725, "volume": 4783.0}, {"date": "2009-10-29", "close": 5.103096765, "volume": 10549.0}, {"date": "2009-10-30", "close": 5.523970725, "volume": 5202.0}, {"date": "2009-11-02", "close": 5.2609245, "volume": 7700.0}, {"date": "2009-11-03", "close": 5.05048752, "volume": 1616.0}, {"date": "2009-11-04", "close": 5.103096765, "volume": 3740.0}, {"date": "2009-11-05", "close": 5.103096765, "volume": 2888.0}, {"date": "2009-11-06", "close": 5.103096765, "volume": 8040.0}, {"date": "2009-11-09", "close": 5.103096765, "volume": 7543.0}, {"date": "2009-11-10", "close": 4.997878275, "volume": 22213.0}, {"date": "2009-11-11", "close": 4.997878275, "volume": 190.0}, {"date": "2009-11-13", "close": 4.73483205, "volume": 6142.0}, {"date": "2009-11-16", "close": 4.577004315, "volume": 4650.0}, {"date": "2009-11-17", "close": 4.41917658, "volume": 2946.0}, {"date": "2009-11-18", "close": 4.577004315, "volume": 7987.0}, {"date": "2009-11-20", "close": 4.84005054, "volume": 4260.0}, {"date": "2009-11-23", "close": 4.577004315, "volume": 380.0}, {"date": "2009-11-24", "close": 4.84005054, "volume": 1756.0}, {"date": "2009-11-25", "close": 5.523970725, "volume": 55993.0}, {"date": "2009-11-26", "close": 4.997878275, "volume": 16741.0}, {"date": "2009-11-27", "close": 4.997878275, "volume": 9845.0}, {"date": "2009-11-30", "close": 4.787441295, "volume": 7816.0}, {"date": "2009-12-01", "close": 4.73483205, "volume": 3992.0}, {"date": "2009-12-02", "close": 4.73483205, "volume": 19008.0}, {"date": "2009-12-03", "close": 4.73483205, "volume": 2110.0}, {"date": "2009-12-04", "close": 4.62961356, "volume": 2781.0}, {"date": "2009-12-07", "close": 4.366567335, "volume": 7087.0}, {"date": "2009-12-08", "close": 4.62961356, "volume": 3203.0}, {"date": "2009-12-09", "close": 4.41917658, "volume": 5607.0}, {"date": "2009-12-10", "close": 4.577004315, "volume": 642.0}, {"date": "2009-12-11", "close": 4.261348845, "volume": 2851.0}, {"date": "2009-12-14", "close": 4.2087396, "volume": 11536.0}, {"date": "2009-12-15", "close": 4.10352111, "volume": 1625.0}, {"date": "2009-12-16", "close": 4.10352111, "volume": 1996.0}, {"date": "2009-12-17", "close": 3.945693375, "volume": 5303.0}, {"date": "2009-12-18", "close": 3.68264715, "volume": 6786.0}, {"date": "2009-12-21", "close": 3.419600925, "volume": 5257.0}, {"date": "2009-12-22", "close": 3.68264715, "volume": 9371.0}, {"date": "2009-12-23", "close": 4.2087396, "volume": 3897.0}, {"date": "2009-12-24", "close": 3.99830262, "volume": 1901.0}, {"date": "2009-12-29", "close": 4.2087396, "volume": 2699.0}, {"date": "2009-12-30", "close": 4.2087396, "volume": 950.0}, {"date": "2009-12-31", "close": 4.2087396, "volume": 11871.0}, {"date": "2010-01-04", "close": 4.10352111, "volume": 243.0}, {"date": "2010-01-05", "close": 4.2087396, "volume": 2604.0}, {"date": "2010-01-06", "close": 4.2087396, "volume": 894.0}, {"date": "2010-01-07", "close": 4.2087396, "volume": 1338.0}, {"date": "2010-01-11", "close": 3.99830262, "volume": 16482.0}, {"date": "2010-01-12", "close": 3.945693375, "volume": 1332.0}, {"date": "2010-01-13", "close": 3.78786564, "volume": 828.0}, {"date": "2010-01-14", "close": 3.630037905, "volume": 5237.0}, {"date": "2010-01-15", "close": 3.68264715, "volume": 4847.0}, {"date": "2010-01-19", "close": 3.68264715, "volume": 4828.0}, {"date": "2010-01-20", "close": 3.840474885, "volume": 5776.0}, {"date": "2010-01-21", "close": 3.840474885, "volume": 7720.0}, {"date": "2010-01-22", "close": 3.840474885, "volume": 361.0}, {"date": "2010-01-25", "close": 3.78786564, "volume": 30426.0}, {"date": "2010-01-27", "close": 3.68264715, "volume": 15758.0}, {"date": "2010-01-28", "close": 3.78786564, "volume": 3025.0}, {"date": "2010-02-01", "close": 3.1565547, "volume": 2357.0}, {"date": "2010-02-02", "close": 3.26177319, "volume": 5072.0}, {"date": "2010-02-03", "close": 3.314382435, "volume": 4087.0}, {"date": "2010-02-04", "close": 3.57742866, "volume": 190.0}, {"date": "2010-02-08", "close": 3.524819415, "volume": 1445.0}, {"date": "2010-02-09", "close": 3.1565547, "volume": 2851.0}, {"date": "2010-02-10", "close": 3.314382435, "volume": 2585.0}, {"date": "2010-02-11", "close": 3.68264715, "volume": 13412.0}, {"date": "2010-02-12", "close": 4.2087396, "volume": 9076.0}, {"date": "2010-02-15", "close": 4.10352111, "volume": 4752.0}, {"date": "2010-02-17", "close": 3.945693375, "volume": 3041.0}, {"date": "2010-02-18", "close": 3.945693375, "volume": 5227.0}, {"date": "2010-02-19", "close": 3.945693375, "volume": 9486.0}, {"date": "2010-02-22", "close": 4.31395809, "volume": 9610.0}, {"date": "2010-02-23", "close": 4.41917658, "volume": 10645.0}, {"date": "2010-02-24", "close": 4.62961356, "volume": 13307.0}, {"date": "2010-02-25", "close": 4.62961356, "volume": 25137.0}, {"date": "2010-02-26", "close": 4.471785825, "volume": 7063.0}, {"date": "2010-03-01", "close": 4.52439507, "volume": 4277.0}, {"date": "2010-03-02", "close": 4.471785825, "volume": 1547.0}, {"date": "2010-03-03", "close": 4.682222805, "volume": 10460.0}, {"date": "2010-03-04", "close": 4.682222805, "volume": 2747.0}, {"date": "2010-03-05", "close": 4.73483205, "volume": 15313.0}, {"date": "2010-03-08", "close": 4.471785825, "volume": 5702.0}, {"date": "2010-03-09", "close": 4.471785825, "volume": 8116.0}, {"date": "2010-03-10", "close": 4.261348845, "volume": 4752.0}, {"date": "2010-03-11", "close": 4.2087396, "volume": 9955.0}, {"date": "2010-03-12", "close": 4.31395809, "volume": 1140.0}, {"date": "2010-03-15", "close": 4.2087396, "volume": 2072.0}, {"date": "2010-03-16", "close": 4.471785825, "volume": 2851.0}, {"date": "2010-03-18", "close": 4.73483205, "volume": 11254.0}, {"date": "2010-03-24", "close": 6.050063175, "volume": 76013.0}, {"date": "2010-03-25", "close": 5.523970725, "volume": 36545.0}, {"date": "2010-03-26", "close": 6.050063175, "volume": 13674.0}, {"date": "2010-03-29", "close": 5.523970725, "volume": 6938.0}, {"date": "2010-03-30", "close": 6.050063175, "volume": 13089.0}, {"date": "2010-03-31", "close": 6.050063175, "volume": 17817.0}, {"date": "2010-04-01", "close": 5.78701695, "volume": 3332.0}, {"date": "2010-04-06", "close": 5.523970725, "volume": 7926.0}, {"date": "2010-04-07", "close": 5.523970725, "volume": 9314.0}, {"date": "2010-04-09", "close": 5.523970725, "volume": 21119.0}, {"date": "2010-04-12", "close": 5.523970725, "volume": 4234.0}, {"date": "2010-04-13", "close": 5.523970725, "volume": 2076.0}, {"date": "2010-04-14", "close": 5.2609245, "volume": 10036.0}, {"date": "2010-04-19", "close": 5.523970725, "volume": 7104.0}, {"date": "2010-04-20", "close": 5.523970725, "volume": 4562.0}, {"date": "2010-04-21", "close": 5.2609245, "volume": 13862.0}, {"date": "2010-04-22", "close": 5.523970725, "volume": 6749.0}, {"date": "2010-04-23", "close": 5.103096765, "volume": 950.0}, {"date": "2010-04-27", "close": 5.2609245, "volume": 4833.0}, {"date": "2010-04-28", "close": 4.997878275, "volume": 3688.0}, {"date": "2010-04-29", "close": 5.2609245, "volume": 4391.0}, {"date": "2010-04-30", "close": 4.787441295, "volume": 4040.0}, {"date": "2010-05-03", "close": 4.84005054, "volume": 2889.0}, {"date": "2010-05-04", "close": 4.682222805, "volume": 11297.0}, {"date": "2010-05-05", "close": 4.366567335, "volume": 2386.0}, {"date": "2010-05-07", "close": 4.366567335, "volume": 2281.0}, {"date": "2010-05-10", "close": 4.366567335, "volume": 1251.0}, {"date": "2010-05-11", "close": 4.73483205, "volume": 4771.0}, {"date": "2010-05-13", "close": 4.787441295, "volume": 5797.0}, {"date": "2010-05-14", "close": 4.366567335, "volume": 1312.0}, {"date": "2010-05-17", "close": 4.366567335, "volume": 1960.0}, {"date": "2010-05-18", "close": 4.366567335, "volume": 663.0}, {"date": "2010-05-19", "close": 4.10352111, "volume": 494.0}, {"date": "2010-05-20", "close": 3.945693375, "volume": 4700.0}, {"date": "2010-05-21", "close": 4.10352111, "volume": 1948.0}, {"date": "2010-05-24", "close": 4.31395809, "volume": 760.0}, {"date": "2010-05-25", "close": 4.050911865, "volume": 5132.0}, {"date": "2010-05-26", "close": 4.156130355, "volume": 2184.0}, {"date": "2010-05-27", "close": 4.2087396, "volume": 24672.0}, {"date": "2010-05-28", "close": 4.2087396, "volume": 3802.0}, {"date": "2010-05-31", "close": 4.2087396, "volume": 1901.0}, {"date": "2010-06-01", "close": 4.2087396, "volume": 1140.0}, {"date": "2010-06-02", "close": 3.68264715, "volume": 6509.0}, {"date": "2010-06-03", "close": 3.945693375, "volume": 8554.0}, {"date": "2010-06-04", "close": 4.2087396, "volume": 20529.0}, {"date": "2010-06-07", "close": 4.2087396, "volume": 1236.0}, {"date": "2010-06-08", "close": 3.945693375, "volume": 2566.0}, {"date": "2010-06-10", "close": 4.2087396, "volume": 6653.0}, {"date": "2010-06-11", "close": 3.68264715, "volume": 12093.0}, {"date": "2010-06-15", "close": 3.840474885, "volume": 891.0}, {"date": "2010-06-16", "close": 3.68264715, "volume": 10604.0}, {"date": "2010-06-17", "close": 3.89308413, "volume": 969.0}, {"date": "2010-06-18", "close": 3.89308413, "volume": 234.0}, {"date": "2010-06-21", "close": 3.68264715, "volume": 6976.0}, {"date": "2010-06-22", "close": 3.840474885, "volume": 10016.0}, {"date": "2010-06-23", "close": 3.99830262, "volume": 37584.0}, {"date": "2010-06-24", "close": 4.2087396, "volume": 8041.0}, {"date": "2010-06-25", "close": 4.73483205, "volume": 24551.0}, {"date": "2010-06-28", "close": 5.103096765, "volume": 18261.0}, {"date": "2010-06-29", "close": 5.15570601, "volume": 14279.0}, {"date": "2010-06-30", "close": 4.997878275, "volume": 52281.0}, {"date": "2010-07-01", "close": 4.997878275, "volume": 11306.0}, {"date": "2010-07-02", "close": 4.73483205, "volume": 1045.0}, {"date": "2010-07-05", "close": 4.73483205, "volume": 43053.0}, {"date": "2010-07-06", "close": 4.62961356, "volume": 1410.0}, {"date": "2010-07-07", "close": 4.682222805, "volume": 44031.0}, {"date": "2010-07-08", "close": 4.471785825, "volume": 1545.0}, {"date": "2010-07-09", "close": 4.73483205, "volume": 19008.0}, {"date": "2010-07-12", "close": 4.73483205, "volume": 24710.0}, {"date": "2010-07-13", "close": 4.682222805, "volume": 4390.0}, {"date": "2010-07-14", "close": 4.52439507, "volume": 5112.0}, {"date": "2010-07-15", "close": 4.73483205, "volume": 4146.0}, {"date": "2010-07-19", "close": 4.471785825, "volume": 10788.0}, {"date": "2010-07-20", "close": 4.471785825, "volume": 10311.0}, {"date": "2010-07-21", "close": 4.471785825, "volume": 1565.0}, {"date": "2010-07-22", "close": 4.41917658, "volume": 5512.0}, {"date": "2010-07-23", "close": 4.2087396, "volume": 8021.0}, {"date": "2010-07-26", "close": 4.2087396, "volume": 2369.0}, {"date": "2010-07-27", "close": 4.10352111, "volume": 2566.0}, {"date": "2010-07-28", "close": 4.41917658, "volume": 190.0}, {"date": "2010-07-29", "close": 4.2087396, "volume": 3802.0}, {"date": "2010-08-02", "close": 4.261348845, "volume": 216.0}, {"date": "2010-08-03", "close": 4.2087396, "volume": 4051.0}, {"date": "2010-08-04", "close": 4.2087396, "volume": 2756.0}, {"date": "2010-08-05", "close": 4.261348845, "volume": 1627.0}, {"date": "2010-08-06", "close": 4.366567335, "volume": 3577.0}, {"date": "2010-08-09", "close": 4.2087396, "volume": 638.0}, {"date": "2010-08-10", "close": 4.156130355, "volume": 3345.0}, {"date": "2010-08-11", "close": 4.10352111, "volume": 760.0}, {"date": "2010-08-12", "close": 4.10352111, "volume": 1491.0}, {"date": "2010-08-16", "close": 4.366567335, "volume": 8491.0}, {"date": "2010-08-17", "close": 4.471785825, "volume": 8962.0}, {"date": "2010-08-18", "close": 4.471785825, "volume": 950.0}, {"date": "2010-08-19", "close": 4.62961356, "volume": 13654.0}, {"date": "2010-08-20", "close": 4.471785825, "volume": 4107.0}, {"date": "2010-08-23", "close": 4.73483205, "volume": 3041.0}, {"date": "2010-08-25", "close": 4.471785825, "volume": 3116.0}, {"date": "2010-08-26", "close": 4.10352111, "volume": 3417.0}, {"date": "2010-08-27", "close": 4.2087396, "volume": 597.0}, {"date": "2010-08-30", "close": 4.2087396, "volume": 285.0}, {"date": "2010-08-31", "close": 4.050911865, "volume": 8554.0}, {"date": "2010-09-02", "close": 4.2087396, "volume": 2206.0}, {"date": "2010-09-03", "close": 4.050911865, "volume": 1901.0}, {"date": "2010-09-06", "close": 4.156130355, "volume": 6204.0}, {"date": "2010-09-07", "close": 4.10352111, "volume": 1901.0}, {"date": "2010-09-09", "close": 4.52439507, "volume": 17240.0}, {"date": "2010-09-10", "close": 4.471785825, "volume": 190.0}, {"date": "2010-09-13", "close": 4.2087396, "volume": 418.0}, {"date": "2010-09-14", "close": 4.31395809, "volume": 15019.0}, {"date": "2010-09-15", "close": 4.261348845, "volume": 3047.0}, {"date": "2010-09-16", "close": 4.2087396, "volume": 2549.0}, {"date": "2010-09-17", "close": 4.156130355, "volume": 3125.0}, {"date": "2010-09-20", "close": 4.2087396, "volume": 24330.0}, {"date": "2010-09-21", "close": 4.41917658, "volume": 18045.0}, {"date": "2010-09-22", "close": 4.41917658, "volume": 6373.0}, {"date": "2010-09-23", "close": 4.261348845, "volume": 7603.0}, {"date": "2010-09-24", "close": 4.2087396, "volume": 591.0}, {"date": "2010-09-27", "close": 4.366567335, "volume": 29995.0}, {"date": "2010-09-28", "close": 4.366567335, "volume": 22353.0}, {"date": "2010-09-29", "close": 4.41917658, "volume": 12443.0}, {"date": "2010-09-30", "close": 4.366567335, "volume": 8274.0}, {"date": "2010-10-01", "close": 4.31395809, "volume": 1982.0}, {"date": "2010-10-04", "close": 4.2087396, "volume": 5549.0}, {"date": "2010-10-05", "close": 3.99830262, "volume": 1806.0}, {"date": "2010-10-06", "close": 4.10352111, "volume": 5322.0}, {"date": "2010-10-07", "close": 3.99830262, "volume": 3624.0}, {"date": "2010-10-08", "close": 4.10352111, "volume": 5940.0}, {"date": "2010-10-11", "close": 4.2087396, "volume": 13306.0}, {"date": "2010-10-12", "close": 4.2087396, "volume": 2091.0}, {"date": "2010-10-13", "close": 4.73483205, "volume": 47335.0}, {"date": "2010-10-14", "close": 4.94526903, "volume": 21922.0}, {"date": "2010-10-15", "close": 4.73483205, "volume": 7414.0}, {"date": "2010-10-18", "close": 4.73483205, "volume": 22860.0}, {"date": "2010-10-19", "close": 4.84005054, "volume": 8943.0}, {"date": "2010-10-20", "close": 4.997878275, "volume": 12417.0}, {"date": "2010-10-21", "close": 4.997878275, "volume": 3110.0}, {"date": "2010-10-22", "close": 4.94526903, "volume": 3180.0}, {"date": "2010-10-25", "close": 4.997878275, "volume": 32337.0}, {"date": "2010-10-26", "close": 5.103096765, "volume": 8017.0}, {"date": "2010-10-27", "close": 5.103096765, "volume": 15673.0}, {"date": "2010-10-28", "close": 5.2609245, "volume": 40186.0}, {"date": "2010-10-29", "close": 5.2609245, "volume": 13705.0}, {"date": "2010-11-01", "close": 5.15570601, "volume": 9271.0}, {"date": "2010-11-02", "close": 5.103096765, "volume": 3562.0}, {"date": "2010-11-03", "close": 5.2609245, "volume": 13983.0}, {"date": "2010-11-04", "close": 5.523970725, "volume": 855.0}, {"date": "2010-11-05", "close": 5.523970725, "volume": 20662.0}, {"date": "2010-11-08", "close": 5.523970725, "volume": 5406.0}, {"date": "2010-11-09", "close": 5.523970725, "volume": 1806.0}, {"date": "2010-11-10", "close": 5.2609245, "volume": 21680.0}, {"date": "2010-11-11", "close": 5.523970725, "volume": 5912.0}, {"date": "2010-11-12", "close": 5.05048752, "volume": 6757.0}, {"date": "2010-11-15", "close": 5.103096765, "volume": 2104.0}, {"date": "2010-11-16", "close": 5.208315255, "volume": 2851.0}, {"date": "2010-11-17", "close": 5.103096765, "volume": 2022.0}, {"date": "2010-11-18", "close": 5.05048752, "volume": 6332.0}, {"date": "2010-11-19", "close": 5.523970725, "volume": 12783.0}, {"date": "2010-11-22", "close": 5.523970725, "volume": 1977.0}, {"date": "2010-11-23", "close": 5.208315255, "volume": 55390.0}, {"date": "2010-11-24", "close": 5.208315255, "volume": 8261.0}, {"date": "2010-11-25", "close": 5.05048752, "volume": 44957.0}, {"date": "2010-11-26", "close": 4.892659785, "volume": 20873.0}, {"date": "2010-11-29", "close": 5.05048752, "volume": 26041.0}, {"date": "2010-11-30", "close": 4.997878275, "volume": 15477.0}, {"date": "2010-12-01", "close": 4.94526903, "volume": 977.0}, {"date": "2010-12-02", "close": 4.73483205, "volume": 8430.0}, {"date": "2010-12-03", "close": 4.73483205, "volume": 23832.0}, {"date": "2010-12-06", "close": 4.787441295, "volume": 24917.0}, {"date": "2010-12-07", "close": 4.84005054, "volume": 28477.0}, {"date": "2010-12-08", "close": 4.997878275, "volume": 24187.0}, {"date": "2010-12-09", "close": 4.787441295, "volume": 31384.0}, {"date": "2010-12-10", "close": 4.73483205, "volume": 2732.0}, {"date": "2010-12-13", "close": 4.73483205, "volume": 5290.0}, {"date": "2010-12-14", "close": 4.94526903, "volume": 6083.0}, {"date": "2010-12-15", "close": 5.15570601, "volume": 15642.0}, {"date": "2010-12-16", "close": 5.15570601, "volume": 6852.0}, {"date": "2010-12-17", "close": 5.208315255, "volume": 6199.0}, {"date": "2010-12-20", "close": 5.15570601, "volume": 3059.0}, {"date": "2010-12-21", "close": 5.15570601, "volume": 3011.0}, {"date": "2010-12-22", "close": 4.997878275, "volume": 4305.0}, {"date": "2010-12-23", "close": 4.84005054, "volume": 6686.0}, {"date": "2010-12-24", "close": 4.94526903, "volume": 475.0}, {"date": "2010-12-29", "close": 5.208315255, "volume": 8145.0}, {"date": "2010-12-30", "close": 5.2609245, "volume": 8750.0}, {"date": "2010-12-31", "close": 5.2609245, "volume": 3802.0}, {"date": "2011-01-04", "close": 5.523970725, "volume": 3950.0}, {"date": "2011-01-05", "close": 5.2609245, "volume": 4277.0}, {"date": "2011-01-06", "close": 5.208315255, "volume": 20655.0}, {"date": "2011-01-07", "close": 5.523970725, "volume": 4282.0}, {"date": "2011-01-10", "close": 5.523970725, "volume": 5624.0}, {"date": "2011-01-11", "close": 5.2609245, "volume": 3516.0}, {"date": "2011-01-12", "close": 5.2609245, "volume": 152.0}, {"date": "2011-01-13", "close": 5.2609245, "volume": 3484.0}, {"date": "2011-01-14", "close": 6.576155625, "volume": 49099.0}, {"date": "2011-01-21", "close": 8.00575468, "volume": 123984.0}, {"date": "2011-01-24", "close": 8.5775943, "volume": 69805.0}, {"date": "2011-01-25", "close": 8.29167449, "volume": 69299.0}, {"date": "2011-01-27", "close": 8.00575468, "volume": 28992.0}, {"date": "2011-01-28", "close": 7.43391506, "volume": 8997.0}, {"date": "2011-01-31", "close": 6.86207544, "volume": 48020.0}, {"date": "2011-02-01", "close": 6.86207544, "volume": 28155.0}, {"date": "2011-02-02", "close": 6.86207544, "volume": 38986.0}, {"date": "2011-02-03", "close": 6.57615563, "volume": 31763.0}, {"date": "2011-02-04", "close": 6.57615563, "volume": 51924.0}, {"date": "2011-02-07", "close": 7.14799525, "volume": 85486.0}, {"date": "2011-02-08", "close": 6.86207544, "volume": 115946.0}, {"date": "2011-02-09", "close": 7.43391506, "volume": 198553.0}, {"date": "2011-02-10", "close": 8.29167449, "volume": 84500.0}, {"date": "2011-02-11", "close": 7.43391506, "volume": 31204.0}, {"date": "2011-02-14", "close": 7.43391506, "volume": 77851.0}, {"date": "2011-02-15", "close": 6.86207544, "volume": 91673.0}, {"date": "2011-02-16", "close": 7.14799525, "volume": 64249.0}, {"date": "2011-02-17", "close": 7.43391506, "volume": 58149.0}, {"date": "2011-02-18", "close": 7.43391506, "volume": 69063.0}, {"date": "2011-02-21", "close": 7.14799525, "volume": 59476.0}, {"date": "2011-02-22", "close": 7.14799525, "volume": 30157.0}, {"date": "2011-02-23", "close": 6.86207544, "volume": 8652.0}, {"date": "2011-02-24", "close": 6.29023582, "volume": 29787.0}, {"date": "2011-02-25", "close": 6.29023582, "volume": 49422.0}, {"date": "2011-02-28", "close": 6.29023582, "volume": 33328.0}, {"date": "2011-03-01", "close": 6.57615563, "volume": 121207.0}, {"date": "2011-03-02", "close": 6.57615563, "volume": 9168.0}, {"date": "2011-03-03", "close": 6.86207544, "volume": 12713.0}, {"date": "2011-03-04", "close": 7.14799525, "volume": 32368.0}, {"date": "2011-03-07", "close": 6.57615563, "volume": 20406.0}, {"date": "2011-03-08", "close": 6.86207544, "volume": 16676.0}, {"date": "2011-03-09", "close": 6.57615563, "volume": 12238.0}, {"date": "2011-03-10", "close": 6.29023582, "volume": 47338.0}, {"date": "2011-03-11", "close": 6.29023582, "volume": 18738.0}, {"date": "2011-03-14", "close": 5.7183962, "volume": 39505.0}, {"date": "2011-03-15", "close": 5.604028276, "volume": 43360.0}, {"date": "2011-03-16", "close": 5.43247639, "volume": 53984.0}, {"date": "2011-03-17", "close": 5.318108466, "volume": 34258.0}, {"date": "2011-03-18", "close": 5.14655658, "volume": 41848.0}, {"date": "2011-03-21", "close": 5.318108466, "volume": 55876.0}, {"date": "2011-03-22", "close": 5.546844314, "volume": 40601.0}, {"date": "2011-03-23", "close": 5.489660352, "volume": 46395.0}, {"date": "2011-03-24", "close": 6.00431601, "volume": 10720.0}, {"date": "2011-03-25", "close": 5.7183962, "volume": 15127.0}, {"date": "2011-03-28", "close": 5.7183962, "volume": 25077.0}, {"date": "2011-03-29", "close": 5.7183962, "volume": 16058.0}, {"date": "2011-03-30", "close": 6.00431601, "volume": 22163.0}, {"date": "2011-03-31", "close": 6.00431601, "volume": 15443.0}, {"date": "2011-04-01", "close": 6.29023582, "volume": 4338.0}, {"date": "2011-04-04", "close": 6.29023582, "volume": 30625.0}, {"date": "2011-04-05", "close": 6.00431601, "volume": 8812.0}, {"date": "2011-04-06", "close": 6.57615563, "volume": 19294.0}, {"date": "2011-04-07", "close": 6.29023582, "volume": 21246.0}, {"date": "2011-04-08", "close": 6.57615563, "volume": 1825.0}, {"date": "2011-04-11", "close": 6.29023582, "volume": 15118.0}, {"date": "2011-04-12", "close": 6.00431601, "volume": 3742.0}, {"date": "2011-04-13", "close": 6.00431601, "volume": 11046.0}, {"date": "2011-04-14", "close": 6.00431601, "volume": 28908.0}, {"date": "2011-04-15", "close": 5.7183962, "volume": 7904.0}, {"date": "2011-04-18", "close": 5.7183962, "volume": 21020.0}, {"date": "2011-04-19", "close": 5.489660352, "volume": 6728.0}, {"date": "2011-04-20", "close": 5.43247639, "volume": 21229.0}, {"date": "2011-04-21", "close": 5.7183962, "volume": 883.0}, {"date": "2011-04-27", "close": 5.661212238, "volume": 21805.0}, {"date": "2011-04-28", "close": 5.43247639, "volume": 1609.0}, {"date": "2011-04-29", "close": 5.661212238, "volume": 11157.0}, {"date": "2011-05-02", "close": 5.661212238, "volume": 7026.0}, {"date": "2011-05-03", "close": 5.661212238, "volume": 3796.0}, {"date": "2011-05-04", "close": 5.604028276, "volume": 23549.0}, {"date": "2011-05-05", "close": 5.375292428, "volume": 64329.0}, {"date": "2011-05-06", "close": 5.14655658, "volume": 23096.0}, {"date": "2011-05-09", "close": 5.203740542, "volume": 10676.0}, {"date": "2011-05-10", "close": 5.203740542, "volume": 6698.0}, {"date": "2011-05-11", "close": 5.375292428, "volume": 10409.0}, {"date": "2011-05-12", "close": 5.318108466, "volume": 8209.0}, {"date": "2011-05-13", "close": 5.489660352, "volume": 12657.0}, {"date": "2011-05-16", "close": 5.318108466, "volume": 10971.0}, {"date": "2011-05-17", "close": 5.260924504, "volume": 8424.0}, {"date": "2011-05-18", "close": 5.14655658, "volume": 3253.0}, {"date": "2011-05-19", "close": 5.43247639, "volume": 6259.0}, {"date": "2011-05-20", "close": 5.43247639, "volume": 6109.0}, {"date": "2011-05-23", "close": 5.375292428, "volume": 7004.0}, {"date": "2011-05-24", "close": 5.318108466, "volume": 5865.0}, {"date": "2011-05-25", "close": 5.260924504, "volume": 6028.0}, {"date": "2011-05-26", "close": 5.260924504, "volume": 4473.0}, {"date": "2011-05-27", "close": 5.203740542, "volume": 20945.0}, {"date": "2011-05-30", "close": 5.260924504, "volume": 5881.0}, {"date": "2011-05-31", "close": 5.489660352, "volume": 8284.0}, {"date": "2011-06-01", "close": 5.318108466, "volume": 37860.0}, {"date": "2011-06-02", "close": 5.203740542, "volume": 33870.0}, {"date": "2011-06-03", "close": 5.14655658, "volume": 3559.0}, {"date": "2011-06-06", "close": 5.203740542, "volume": 20382.0}, {"date": "2011-06-07", "close": 5.14655658, "volume": 24382.0}, {"date": "2011-06-08", "close": 5.14655658, "volume": 13723.0}, {"date": "2011-06-09", "close": 5.14655658, "volume": 13220.0}, {"date": "2011-06-10", "close": 5.14655658, "volume": 1177.0}, {"date": "2011-06-14", "close": 5.14655658, "volume": 5906.0}, {"date": "2011-06-15", "close": 5.089372618, "volume": 2798.0}, {"date": "2011-06-16", "close": 5.032188656, "volume": 32783.0}, {"date": "2011-06-17", "close": 5.089372618, "volume": 12591.0}, {"date": "2011-06-20", "close": 5.14655658, "volume": 2847.0}, {"date": "2011-06-21", "close": 4.975004694, "volume": 4459.0}, {"date": "2011-06-22", "close": 4.917820732, "volume": 8135.0}, {"date": "2011-06-23", "close": 5.14655658, "volume": 9338.0}, {"date": "2011-06-24", "close": 5.032188656, "volume": 10405.0}, {"date": "2011-06-27", "close": 5.14655658, "volume": 11543.0}, {"date": "2011-06-28", "close": 5.260924504, "volume": 16806.0}, {"date": "2011-06-29", "close": 5.260924504, "volume": 2523.0}, {"date": "2011-06-30", "close": 5.260924504, "volume": 20273.0}, {"date": "2011-07-01", "close": 5.661212238, "volume": 11738.0}, {"date": "2011-07-04", "close": 5.14655658, "volume": 2720.0}, {"date": "2011-07-05", "close": 5.14655658, "volume": 9443.0}, {"date": "2011-07-06", "close": 5.14655658, "volume": 10405.0}, {"date": "2011-07-07", "close": 5.089372618, "volume": 8744.0}, {"date": "2011-07-08", "close": 5.14655658, "volume": 18329.0}, {"date": "2011-07-11", "close": 5.089372618, "volume": 1049.0}, {"date": "2011-07-12", "close": 5.032188656, "volume": 26200.0}, {"date": "2011-07-13", "close": 5.318108466, "volume": 2295.0}, {"date": "2011-07-14", "close": 5.43247639, "volume": 6121.0}, {"date": "2011-07-15", "close": 5.260924504, "volume": 1189.0}, {"date": "2011-07-18", "close": 5.14655658, "volume": 9812.0}, {"date": "2011-07-19", "close": 5.260924504, "volume": 12299.0}, {"date": "2011-07-20", "close": 5.7183962, "volume": 40148.0}, {"date": "2011-07-21", "close": 5.546844314, "volume": 15638.0}, {"date": "2011-07-22", "close": 5.604028276, "volume": 10825.0}, {"date": "2011-07-25", "close": 5.604028276, "volume": 6202.0}, {"date": "2011-07-26", "close": 6.00431601, "volume": 47150.0}, {"date": "2011-07-27", "close": 5.7183962, "volume": 4133.0}, {"date": "2011-07-28", "close": 6.00431601, "volume": 8042.0}, {"date": "2011-07-29", "close": 5.7183962, "volume": 6895.0}, {"date": "2011-08-01", "close": 5.7183962, "volume": 16421.0}, {"date": "2011-08-02", "close": 6.00431601, "volume": 4040.0}, {"date": "2011-08-03", "close": 5.7183962, "volume": 4966.0}, {"date": "2011-08-04", "close": 5.604028276, "volume": 6257.0}, {"date": "2011-08-05", "close": 5.260924504, "volume": 13650.0}, {"date": "2011-08-08", "close": 5.032188656, "volume": 7682.0}, {"date": "2011-08-09", "close": 5.032188656, "volume": 11034.0}, {"date": "2011-08-10", "close": 5.14655658, "volume": 3634.0}, {"date": "2011-08-11", "close": 5.032188656, "volume": 4456.0}, {"date": "2011-08-12", "close": 5.14655658, "volume": 6986.0}, {"date": "2011-08-15", "close": 5.089372618, "volume": 7055.0}, {"date": "2011-08-16", "close": 5.089372618, "volume": 4501.0}, {"date": "2011-08-17", "close": 5.14655658, "volume": 3324.0}, {"date": "2011-08-18", "close": 5.43247639, "volume": 874.0}, {"date": "2011-08-19", "close": 5.260924504, "volume": 5106.0}, {"date": "2011-08-22", "close": 5.032188656, "volume": 12997.0}, {"date": "2011-08-23", "close": 4.975004694, "volume": 367.0}, {"date": "2011-08-24", "close": 4.86063677, "volume": 3199.0}, {"date": "2011-08-25", "close": 4.803452808, "volume": 3302.0}, {"date": "2011-08-26", "close": 4.975004694, "volume": 9144.0}, {"date": "2011-08-29", "close": 4.803452808, "volume": 3269.0}, {"date": "2011-08-30", "close": 4.917820732, "volume": 5246.0}, {"date": "2011-08-31", "close": 5.14655658, "volume": 3148.0}, {"date": "2011-09-01", "close": 4.975004694, "volume": 4672.0}, {"date": "2011-09-02", "close": 5.43247639, "volume": 37694.0}, {"date": "2011-09-05", "close": 5.260924504, "volume": 10410.0}, {"date": "2011-09-06", "close": 5.14655658, "volume": 9211.0}, {"date": "2011-09-07", "close": 5.203740542, "volume": 14065.0}, {"date": "2011-09-08", "close": 5.260924504, "volume": 5239.0}, {"date": "2011-09-09", "close": 5.489660352, "volume": 7480.0}, {"date": "2011-09-12", "close": 5.43247639, "volume": 2448.0}, {"date": "2011-09-13", "close": 5.375292428, "volume": 4761.0}, {"date": "2011-09-14", "close": 5.260924504, "volume": 2246.0}, {"date": "2011-09-15", "close": 5.260924504, "volume": 18187.0}, {"date": "2011-09-16", "close": 5.260924504, "volume": 13640.0}, {"date": "2011-09-19", "close": 5.14655658, "volume": 11014.0}, {"date": "2011-09-20", "close": 5.14655658, "volume": 6470.0}, {"date": "2011-09-21", "close": 5.089372618, "volume": 8516.0}, {"date": "2011-09-22", "close": 4.803452808, "volume": 12887.0}, {"date": "2011-09-23", "close": 4.746268846, "volume": 8503.0}, {"date": "2011-09-26", "close": 4.517532998, "volume": 7605.0}, {"date": "2011-09-27", "close": 4.517532998, "volume": 3971.0}, {"date": "2011-09-28", "close": 4.689084884, "volume": 3141.0}, {"date": "2011-09-29", "close": 4.57471696, "volume": 959.0}, {"date": "2011-09-30", "close": 4.689084884, "volume": 3137.0}, {"date": "2011-10-03", "close": 4.746268846, "volume": 350.0}, {"date": "2011-10-04", "close": 3.71695753, "volume": 10580.0}, {"date": "2011-10-05", "close": 4.28879715, "volume": 3636.0}, {"date": "2011-10-06", "close": 4.345981112, "volume": 1049.0}, {"date": "2011-10-12", "close": 4.57471696, "volume": 1749.0}, {"date": "2011-10-13", "close": 5.089372618, "volume": 3672.0}, {"date": "2011-10-17", "close": 4.631900922, "volume": 7257.0}, {"date": "2011-10-18", "close": 4.917820732, "volume": 8744.0}, {"date": "2011-10-19", "close": 4.631900922, "volume": 18126.0}, {"date": "2011-10-20", "close": 4.57471696, "volume": 9181.0}, {"date": "2011-10-21", "close": 4.517532998, "volume": 343.0}, {"date": "2011-10-24", "close": 4.57471696, "volume": 3725.0}, {"date": "2011-10-25", "close": 4.57471696, "volume": 3041.0}, {"date": "2011-10-26", "close": 4.28879715, "volume": 3130.0}, {"date": "2011-10-27", "close": 4.28879715, "volume": 5649.0}, {"date": "2011-10-28", "close": 4.517532998, "volume": 874.0}, {"date": "2011-11-04", "close": 4.57471696, "volume": 20589.0}, {"date": "2011-11-07", "close": 4.917820732, "volume": 14844.0}, {"date": "2011-11-08", "close": 4.86063677, "volume": 15308.0}, {"date": "2011-11-09", "close": 5.14655658, "volume": 28753.0}, {"date": "2011-11-11", "close": 5.14655658, "volume": 1749.0}, {"date": "2011-11-14", "close": 5.14655658, "volume": 4047.0}, {"date": "2011-11-15", "close": 5.203740542, "volume": 451652.0}, {"date": "2011-11-16", "close": 5.14655658, "volume": 15379.0}, {"date": "2011-11-17", "close": 5.375292428, "volume": 22734.0}, {"date": "2011-11-18", "close": 5.375292428, "volume": 175.0}, {"date": "2011-11-21", "close": 5.318108466, "volume": 1749.0}, {"date": "2011-11-22", "close": 5.032188656, "volume": 7869.0}, {"date": "2011-11-23", "close": 5.032188656, "volume": 5359.0}, {"date": "2011-11-24", "close": 4.86063677, "volume": 4477.0}, {"date": "2011-11-25", "close": 5.032188656, "volume": 6062.0}, {"date": "2011-11-28", "close": 5.032188656, "volume": 933.0}, {"date": "2011-11-29", "close": 4.631900922, "volume": 1084.0}, {"date": "2011-12-01", "close": 4.803452808, "volume": 2098.0}, {"date": "2011-12-02", "close": 4.803452808, "volume": 6027.0}, {"date": "2011-12-05", "close": 4.803452808, "volume": 6.0}, {"date": "2011-12-06", "close": 4.746268846, "volume": 3991.0}, {"date": "2011-12-07", "close": 4.746268846, "volume": 3497.0}, {"date": "2011-12-08", "close": 4.57471696, "volume": 477.0}, {"date": "2011-12-09", "close": 4.517532998, "volume": 1749.0}, {"date": "2011-12-12", "close": 4.460349036, "volume": 9547.0}, {"date": "2011-12-14", "close": 4.460349036, "volume": 175.0}, {"date": "2011-12-15", "close": 4.403165074, "volume": 2939.0}, {"date": "2011-12-19", "close": 4.00287734, "volume": 5246.0}, {"date": "2011-12-20", "close": 4.00287734, "volume": 4574.0}, {"date": "2011-12-21", "close": 3.602589606, "volume": 40099.0}, {"date": "2011-12-22", "close": 3.945693378, "volume": 23655.0}, {"date": "2011-12-23", "close": 4.00287734, "volume": 1749.0}, {"date": "2011-12-30", "close": 4.00287734, "volume": 1749.0}, {"date": "2012-01-03", "close": 4.00287734, "volume": 1224.0}, {"date": "2012-01-04", "close": 4.117245264, "volume": 20460.0}, {"date": "2012-01-05", "close": 4.00287734, "volume": 2273.0}, {"date": "2012-01-10", "close": 4.060061302, "volume": 544.0}, {"date": "2012-01-11", "close": 3.774141492, "volume": 10492.0}, {"date": "2012-01-12", "close": 3.774141492, "volume": 5246.0}, {"date": "2012-01-13", "close": 3.71695753, "volume": 9618.0}, {"date": "2012-01-16", "close": 3.43103772, "volume": 3497.0}, {"date": "2012-01-17", "close": 3.488221682, "volume": 22794.0}, {"date": "2012-01-18", "close": 3.71695753, "volume": 8534.0}, {"date": "2012-01-19", "close": 3.71695753, "volume": 9071.0}, {"date": "2012-01-20", "close": 3.71695753, "volume": 4687.0}, {"date": "2012-01-23", "close": 3.545405644, "volume": 7675.0}, {"date": "2012-01-24", "close": 3.545405644, "volume": 262.0}, {"date": "2012-01-25", "close": 3.71695753, "volume": 7105.0}, {"date": "2012-01-27", "close": 3.43103772, "volume": 21475.0}, {"date": "2012-01-30", "close": 3.43103772, "volume": 874.0}, {"date": "2012-01-31", "close": 3.545405644, "volume": 9081.0}, {"date": "2012-02-01", "close": 3.488221682, "volume": 8866.0}, {"date": "2012-02-02", "close": 3.774141492, "volume": 9216.0}, {"date": "2012-02-03", "close": 3.888509416, "volume": 10574.0}, {"date": "2012-02-06", "close": 4.117245264, "volume": 7343.0}, {"date": "2012-02-07", "close": 4.117245264, "volume": 5561.0}, {"date": "2012-02-08", "close": 4.174429226, "volume": 5837.0}, {"date": "2012-02-09", "close": 4.060061302, "volume": 7922.0}, {"date": "2012-02-10", "close": 4.117245264, "volume": 3417.0}, {"date": "2012-02-13", "close": 4.231613188, "volume": 5325.0}, {"date": "2012-02-14", "close": 3.888509416, "volume": 2448.0}, {"date": "2012-02-15", "close": 3.602589606, "volume": 3323.0}, {"date": "2012-02-16", "close": 3.71695753, "volume": 8744.0}, {"date": "2012-02-17", "close": 3.659773568, "volume": 3928.0}, {"date": "2012-02-20", "close": 4.231613188, "volume": 25156.0}, {"date": "2012-02-21", "close": 4.28879715, "volume": 39220.0}, {"date": "2012-02-22", "close": 4.57471696, "volume": 4279.0}, {"date": "2012-02-23", "close": 4.803452808, "volume": 3558.0}, {"date": "2012-02-24", "close": 4.689084884, "volume": 6550.0}, {"date": "2012-02-27", "close": 4.403165074, "volume": 8859.0}, {"date": "2012-02-28", "close": 4.403165074, "volume": 995.0}, {"date": "2012-02-29", "close": 4.57471696, "volume": 8616.0}, {"date": "2012-03-01", "close": 4.403165074, "volume": 19936.0}, {"date": "2012-03-02", "close": 4.57471696, "volume": 3333.0}, {"date": "2012-03-05", "close": 4.517532998, "volume": 4748.0}, {"date": "2012-03-06", "close": 4.803452808, "volume": 1401.0}, {"date": "2012-03-08", "close": 4.460349036, "volume": 8088.0}, {"date": "2012-03-09", "close": 4.57471696, "volume": 6995.0}, {"date": "2012-03-12", "close": 4.57471696, "volume": 2483.0}, {"date": "2012-03-13", "close": 4.460349036, "volume": 105.0}, {"date": "2012-03-14", "close": 4.460349036, "volume": 1731.0}, {"date": "2012-03-15", "close": 4.28879715, "volume": 3281.0}, {"date": "2012-03-16", "close": 4.28879715, "volume": 10272.0}, {"date": "2012-03-19", "close": 4.28879715, "volume": 8962.0}, {"date": "2012-03-20", "close": 4.28879715, "volume": 3235.0}, {"date": "2012-03-21", "close": 4.00287734, "volume": 5019.0}, {"date": "2012-03-22", "close": 3.888509416, "volume": 6612.0}, {"date": "2012-03-23", "close": 3.71695753, "volume": 2459.0}, {"date": "2012-03-26", "close": 3.545405644, "volume": 2884.0}, {"date": "2012-03-28", "close": 3.831325454, "volume": 2098.0}, {"date": "2012-03-29", "close": 3.831325454, "volume": 4349.0}, {"date": "2012-03-30", "close": 3.831325454, "volume": 5121.0}, {"date": "2012-04-03", "close": 3.71695753, "volume": 271.0}, {"date": "2012-04-04", "close": 3.602589606, "volume": 12070.0}, {"date": "2012-04-05", "close": 3.659773568, "volume": 4470.0}, {"date": "2012-04-10", "close": 3.71695753, "volume": 1254.0}, {"date": "2012-04-11", "close": 3.659773568, "volume": 3323.0}, {"date": "2012-04-12", "close": 3.659773568, "volume": 734.0}, {"date": "2012-04-13", "close": 3.774141492, "volume": 909.0}, {"date": "2012-04-16", "close": 3.774141492, "volume": 308.0}, {"date": "2012-04-17", "close": 3.545405644, "volume": 2588.0}, {"date": "2012-04-18", "close": 3.488221682, "volume": 10492.0}, {"date": "2012-04-20", "close": 3.659773568, "volume": 9342.0}, {"date": "2012-04-23", "close": 3.488221682, "volume": 1749.0}, {"date": "2012-04-24", "close": 3.43103772, "volume": 2064.0}, {"date": "2012-04-26", "close": 3.43103772, "volume": 874.0}, {"date": "2012-04-27", "close": 3.545405644, "volume": 8499.0}, {"date": "2012-04-30", "close": 3.545405644, "volume": 6490.0}, {"date": "2012-05-01", "close": 3.373853758, "volume": 3390.0}, {"date": "2012-05-02", "close": 3.373853758, "volume": 297.0}, {"date": "2012-05-03", "close": 3.373853758, "volume": 6896.0}, {"date": "2012-05-04", "close": 3.373853758, "volume": 1815.0}, {"date": "2012-05-07", "close": 2.8591981, "volume": 4547.0}, {"date": "2012-05-08", "close": 2.687646214, "volume": 5713.0}, {"date": "2012-05-09", "close": 2.57327829, "volume": 17435.0}, {"date": "2012-05-10", "close": 2.57327829, "volume": 4477.0}, {"date": "2012-05-11", "close": 2.57327829, "volume": 1312.0}, {"date": "2012-05-14", "close": 2.516094328, "volume": 3548.0}, {"date": "2012-05-15", "close": 2.458910366, "volume": 2186.0}, {"date": "2012-05-16", "close": 2.230174518, "volume": 350.0}, {"date": "2012-05-17", "close": 2.058622632, "volume": 5648.0}, {"date": "2012-05-18", "close": 2.230174518, "volume": 5864.0}, {"date": "2012-05-21", "close": 2.172990556, "volume": 6524.0}, {"date": "2012-05-22", "close": 2.00143867, "volume": 4277.0}, {"date": "2012-05-23", "close": 2.172990556, "volume": 5106.0}, {"date": "2012-05-29", "close": 2.516094328, "volume": 14399.0}, {"date": "2012-05-30", "close": 2.630462252, "volume": 15039.0}, {"date": "2012-05-31", "close": 2.516094328, "volume": 27875.0}, {"date": "2012-06-01", "close": 2.28735848, "volume": 13413.0}, {"date": "2012-06-04", "close": 2.344542442, "volume": 3104.0}, {"date": "2012-06-05", "close": 2.401726404, "volume": 17680.0}, {"date": "2012-06-06", "close": 2.54923438, "volume": 7991.0}, {"date": "2012-06-07", "close": 2.43336009, "volume": 11620.0}, {"date": "2012-06-12", "close": 2.375422945, "volume": 4173.0}, {"date": "2012-06-13", "close": 2.43336009, "volume": 18986.0}, {"date": "2012-06-15", "close": 2.3174858, "volume": 949.0}, {"date": "2012-06-18", "close": 2.3174858, "volume": 86.0}, {"date": "2012-06-19", "close": 2.259548655, "volume": 1713.0}, {"date": "2012-06-20", "close": 2.08573722, "volume": 4938.0}, {"date": "2012-06-21", "close": 2.20161151, "volume": 7878.0}, {"date": "2012-06-22", "close": 2.3174858, "volume": 432.0}, {"date": "2012-06-25", "close": 2.143674365, "volume": 345.0}, {"date": "2012-06-26", "close": 2.143674365, "volume": 3072.0}, {"date": "2012-06-27", "close": 2.3174858, "volume": 1726.0}, {"date": "2012-06-28", "close": 2.08573722, "volume": 11183.0}, {"date": "2012-06-29", "close": 2.143674365, "volume": 2140.0}, {"date": "2012-07-02", "close": 2.143674365, "volume": 1928.0}, {"date": "2012-07-03", "close": 2.3174858, "volume": 8002.0}, {"date": "2012-07-04", "close": 2.3174858, "volume": 12781.0}, {"date": "2012-07-05", "close": 2.43336009, "volume": 2028.0}, {"date": "2012-07-06", "close": 2.43336009, "volume": 1726.0}, {"date": "2012-07-09", "close": 2.3174858, "volume": 6386.0}, {"date": "2012-07-10", "close": 2.43336009, "volume": 2762.0}, {"date": "2012-07-11", "close": 2.3174858, "volume": 1985.0}, {"date": "2012-07-12", "close": 2.491297235, "volume": 14287.0}, {"date": "2012-07-13", "close": 2.54923438, "volume": 14698.0}, {"date": "2012-07-16", "close": 2.89685725, "volume": 23755.0}, {"date": "2012-07-17", "close": 3.186542975, "volume": 11882.0}, {"date": "2012-07-18", "close": 2.78098296, "volume": 115844.0}, {"date": "2012-07-19", "close": 2.66510867, "volume": 11409.0}, {"date": "2012-07-23", "close": 2.78098296, "volume": 173.0}, {"date": "2012-07-24", "close": 2.607171525, "volume": 4885.0}, {"date": "2012-07-26", "close": 2.607171525, "volume": 863.0}, {"date": "2012-07-27", "close": 2.66510867, "volume": 863.0}, {"date": "2012-07-30", "close": 2.66510867, "volume": 863.0}, {"date": "2012-07-31", "close": 2.607171525, "volume": 1122.0}, {"date": "2012-08-01", "close": 2.54923438, "volume": 1139338.0}, {"date": "2012-08-02", "close": 2.607171525, "volume": 208849.0}, {"date": "2012-08-03", "close": 2.54923438, "volume": 3530.0}, {"date": "2012-08-06", "close": 2.54923438, "volume": 4739.0}, {"date": "2012-08-07", "close": 2.54923438, "volume": 302.0}, {"date": "2012-08-08", "close": 2.43336009, "volume": 4506.0}, {"date": "2012-08-09", "close": 2.607171525, "volume": 5178.0}, {"date": "2012-08-13", "close": 2.66510867, "volume": 7514.0}, {"date": "2012-08-14", "close": 2.78098296, "volume": 9192.0}, {"date": "2012-08-15", "close": 2.78098296, "volume": 1297.0}, {"date": "2012-08-16", "close": 2.78098296, "volume": 6873.0}, {"date": "2012-08-17", "close": 2.66510867, "volume": 6041.0}, {"date": "2012-08-20", "close": 2.723045815, "volume": 1726.0}, {"date": "2012-08-21", "close": 2.78098296, "volume": 2762.0}, {"date": "2012-08-22", "close": 2.78098296, "volume": 2065.0}, {"date": "2012-08-23", "close": 2.78098296, "volume": 4060.0}, {"date": "2012-08-24", "close": 2.78098296, "volume": 3714.0}, {"date": "2012-08-27", "close": 2.723045815, "volume": 4747.0}, {"date": "2012-08-29", "close": 2.723045815, "volume": 1536.0}, {"date": "2012-08-30", "close": 2.723045815, "volume": 1122.0}, {"date": "2012-08-31", "close": 2.607171525, "volume": 5328.0}, {"date": "2012-09-03", "close": 2.607171525, "volume": 1031.0}, {"date": "2012-09-05", "close": 2.607171525, "volume": 2180.0}, {"date": "2012-09-06", "close": 2.66510867, "volume": 10311.0}, {"date": "2012-09-07", "close": 2.54923438, "volume": 863.0}, {"date": "2012-09-10", "close": 2.607171525, "volume": 137.0}, {"date": "2012-09-11", "close": 2.66510867, "volume": 4372.0}, {"date": "2012-09-12", "close": 2.66510867, "volume": 1208.0}, {"date": "2012-09-14", "close": 2.54923438, "volume": 2154.0}, {"date": "2012-09-17", "close": 2.607171525, "volume": 42968.0}, {"date": "2012-09-18", "close": 2.723045815, "volume": 3647.0}, {"date": "2012-09-19", "close": 2.723045815, "volume": 4995.0}, {"date": "2012-09-20", "close": 2.78098296, "volume": 7802.0}, {"date": "2012-09-21", "close": 2.54923438, "volume": 18106.0}, {"date": "2012-09-25", "close": 2.607171525, "volume": 8199.0}, {"date": "2012-09-26", "close": 2.66510867, "volume": 4531.0}, {"date": "2012-09-27", "close": 2.723045815, "volume": 19075.0}, {"date": "2012-09-28", "close": 2.66510867, "volume": 5817.0}, {"date": "2012-10-02", "close": 2.607171525, "volume": 2014.0}, {"date": "2012-10-03", "close": 2.607171525, "volume": 10183.0}, {"date": "2012-10-04", "close": 2.607171525, "volume": 5897.0}, {"date": "2012-10-05", "close": 2.723045815, "volume": 4347.0}, {"date": "2012-10-08", "close": 2.66510867, "volume": 693.0}, {"date": "2012-10-09", "close": 2.54923438, "volume": 10477.0}, {"date": "2012-10-10", "close": 2.607171525, "volume": 1899.0}, {"date": "2012-10-11", "close": 2.607171525, "volume": 3730.0}, {"date": "2012-10-12", "close": 2.54923438, "volume": 6761.0}, {"date": "2012-10-15", "close": 2.3174858, "volume": 8475.0}, {"date": "2012-10-16", "close": 2.3174858, "volume": 682.0}, {"date": "2012-10-17", "close": 2.43336009, "volume": 37747.0}, {"date": "2012-10-18", "close": 2.43336009, "volume": 76860.0}, {"date": "2012-10-19", "close": 2.43336009, "volume": 39942.0}, {"date": "2012-10-22", "close": 2.43336009, "volume": 21942.0}, {"date": "2012-10-23", "close": 2.491297235, "volume": 19331.0}, {"date": "2012-10-24", "close": 2.43336009, "volume": 7989.0}, {"date": "2012-10-25", "close": 2.375422945, "volume": 34385.0}, {"date": "2012-10-26", "close": 2.43336009, "volume": 9493.0}, {"date": "2012-10-29", "close": 2.3174858, "volume": 8199.0}, {"date": "2012-10-30", "close": 2.3174858, "volume": 6241.0}, {"date": "2012-10-31", "close": 2.3174858, "volume": 1726.0}, {"date": "2012-11-01", "close": 2.259548655, "volume": 12859.0}, {"date": "2012-11-02", "close": 2.20161151, "volume": 7814.0}, {"date": "2012-11-05", "close": 2.259548655, "volume": 4277.0}, {"date": "2012-11-07", "close": 2.259548655, "volume": 3452.0}, {"date": "2012-11-08", "close": 2.143674365, "volume": 1312.0}, {"date": "2012-11-12", "close": 2.20161151, "volume": 6559.0}, {"date": "2012-11-13", "close": 2.3174858, "volume": 8630.0}, {"date": "2012-11-14", "close": 2.20161151, "volume": 3288.0}, {"date": "2012-11-15", "close": 2.143674365, "volume": 6383.0}, {"date": "2012-11-16", "close": 2.20161151, "volume": 6469.0}, {"date": "2012-11-19", "close": 2.20161151, "volume": 835.0}, {"date": "2012-11-20", "close": 2.20161151, "volume": 2071.0}, {"date": "2012-11-21", "close": 2.143674365, "volume": 12945.0}, {"date": "2012-11-22", "close": 2.3174858, "volume": 12514.0}, {"date": "2012-11-23", "close": 2.3174858, "volume": 248.0}, {"date": "2012-11-26", "close": 2.3174858, "volume": 6043.0}, {"date": "2012-11-29", "close": 2.143674365, "volume": 5169.0}, {"date": "2012-11-30", "close": 2.143674365, "volume": 2120.0}, {"date": "2012-12-03", "close": 2.143674365, "volume": 1070.0}, {"date": "2012-12-04", "close": 2.143674365, "volume": 4312.0}, {"date": "2012-12-06", "close": 2.08573722, "volume": 1467.0}, {"date": "2012-12-10", "close": 2.08573722, "volume": 659.0}, {"date": "2012-12-12", "close": 2.143674365, "volume": 19085.0}, {"date": "2012-12-13", "close": 2.143674365, "volume": 6460.0}, {"date": "2012-12-17", "close": 2.027800075, "volume": 5032.0}, {"date": "2012-12-18", "close": 1.73811435, "volume": 39858.0}, {"date": "2012-12-19", "close": 1.680177205, "volume": 13184.0}, {"date": "2012-12-20", "close": 1.62224006, "volume": 16484.0}, {"date": "2012-12-21", "close": 1.73811435, "volume": 9244.0}, {"date": "2012-12-24", "close": 1.73811435, "volume": 863.0}, {"date": "2012-12-27", "close": 1.85398864, "volume": 6455.0}, {"date": "2012-12-28", "close": 1.564302915, "volume": 12082.0}, {"date": "2013-01-02", "close": 1.39049148, "volume": 12945.0}, {"date": "2013-01-03", "close": 1.332554335, "volume": 10418.0}, {"date": "2013-01-04", "close": 1.448428625, "volume": 94138.0}, {"date": "2013-01-07", "close": 2.143674365, "volume": 14482.0}, {"date": "2013-01-08", "close": 2.08573722, "volume": 20517.0}, {"date": "2013-01-11", "close": 1.85398864, "volume": 5270.0}, {"date": "2013-01-14", "close": 1.680177205, "volume": 20598.0}, {"date": "2013-01-15", "close": 1.796051495, "volume": 11288.0}, {"date": "2013-01-17", "close": 2.027800075, "volume": 16501.0}, {"date": "2013-01-18", "close": 2.259548655, "volume": 20364.0}, {"date": "2013-01-21", "close": 2.3174858, "volume": 6645.0}, {"date": "2013-01-22", "close": 2.259548655, "volume": 24906.0}, {"date": "2013-01-23", "close": 2.3174858, "volume": 60410.0}, {"date": "2013-01-24", "close": 2.3174858, "volume": 66898.0}, {"date": "2013-01-25", "close": 2.20161151, "volume": 1726.0}, {"date": "2013-01-29", "close": 2.20161151, "volume": 19156.0}, {"date": "2013-01-30", "close": 2.20161151, "volume": 38691.0}, {"date": "2013-01-31", "close": 2.20161151, "volume": 40619.0}, {"date": "2013-02-01", "close": 2.027800075, "volume": 2137.0}, {"date": "2013-02-04", "close": 1.96986293, "volume": 8285.0}, {"date": "2013-02-06", "close": 1.96986293, "volume": 27051.0}, {"date": "2013-02-07", "close": 2.027800075, "volume": 13360.0}, {"date": "2013-02-08", "close": 2.027800075, "volume": 25404.0}, {"date": "2013-02-11", "close": 2.027800075, "volume": 17260.0}, {"date": "2013-02-12", "close": 2.027800075, "volume": 28048.0}, {"date": "2013-02-14", "close": 2.027800075, "volume": 5178.0}, {"date": "2013-02-15", "close": 2.08573722, "volume": 1726.0}, {"date": "2013-02-18", "close": 2.027800075, "volume": 9731.0}, {"date": "2013-02-19", "close": 2.143674365, "volume": 21938.0}, {"date": "2013-02-20", "close": 2.027800075, "volume": 20712.0}, {"date": "2013-02-21", "close": 2.027800075, "volume": 46843.0}, {"date": "2013-02-22", "close": 2.20161151, "volume": 6300.0}, {"date": "2013-02-26", "close": 2.08573722, "volume": 936.0}, {"date": "2013-02-27", "close": 2.08573722, "volume": 2081.0}, {"date": "2013-02-28", "close": 2.08573722, "volume": 690.0}, {"date": "2013-03-01", "close": 2.143674365, "volume": 863.0}, {"date": "2013-03-04", "close": 2.08573722, "volume": 77.0}, {"date": "2013-03-05", "close": 1.96986293, "volume": 863.0}, {"date": "2013-03-06", "close": 1.73811435, "volume": 24960.0}, {"date": "2013-03-07", "close": 1.73811435, "volume": 9768.0}, {"date": "2013-03-08", "close": 1.73811435, "volume": 156.0}, {"date": "2013-03-11", "close": 1.62224006, "volume": 259.0}, {"date": "2013-03-12", "close": 1.96986293, "volume": 23309.0}, {"date": "2013-03-13", "close": 1.85398864, "volume": 5430.0}, {"date": "2013-03-14", "close": 1.85398864, "volume": 2167.0}, {"date": "2013-03-15", "close": 1.62224006, "volume": 14185.0}, {"date": "2013-03-18", "close": 1.564302915, "volume": 10183.0}, {"date": "2013-03-19", "close": 1.680177205, "volume": 5178.0}, {"date": "2013-03-20", "close": 1.680177205, "volume": 34169.0}, {"date": "2013-03-21", "close": 1.62224006, "volume": 39698.0}, {"date": "2013-03-22", "close": 1.62224006, "volume": 28007.0}, {"date": "2013-03-26", "close": 1.62224006, "volume": 8630.0}, {"date": "2013-03-27", "close": 1.62224006, "volume": 6904.0}, {"date": "2013-03-28", "close": 1.564302915, "volume": 8274.0}, {"date": "2013-04-02", "close": 1.50636577, "volume": 4844.0}, {"date": "2013-04-04", "close": 1.448428625, "volume": 21432.0}, {"date": "2013-04-05", "close": 1.448428625, "volume": 1484.0}, {"date": "2013-04-08", "close": 1.448428625, "volume": 31534.0}, {"date": "2013-04-09", "close": 1.448428625, "volume": 17937.0}, {"date": "2013-04-10", "close": 1.448428625, "volume": 1954.0}, {"date": "2013-04-11", "close": 1.73811435, "volume": 10128.0}, {"date": "2013-04-12", "close": 1.564302915, "volume": 1553.0}, {"date": "2013-04-15", "close": 1.50636577, "volume": 1017.0}, {"date": "2013-04-17", "close": 1.27461719, "volume": 25044.0}, {"date": "2013-04-18", "close": 1.04286861, "volume": 14222.0}, {"date": "2013-04-19", "close": 0.984931465, "volume": 6904.0}, {"date": "2013-04-22", "close": 0.92699432, "volume": 5178.0}, {"date": "2013-04-23", "close": 0.92699432, "volume": 1950.0}, {"date": "2013-04-24", "close": 1.1587429, "volume": 6252.0}, {"date": "2013-04-29", "close": 1.100805755, "volume": 820.0}, {"date": "2013-04-30", "close": 1.1587429, "volume": 5178.0}, {"date": "2013-05-01", "close": 1.100805755, "volume": 43.0}, {"date": "2013-05-02", "close": 1.1587429, "volume": 2563.0}, {"date": "2013-05-07", "close": 1.04286861, "volume": 2365.0}, {"date": "2013-05-08", "close": 1.04286861, "volume": 1726.0}, {"date": "2013-05-10", "close": 0.984931465, "volume": 10494.0}, {"date": "2013-05-13", "close": 0.984931465, "volume": 863.0}, {"date": "2013-05-14", "close": 1.04286861, "volume": 13805.0}, {"date": "2013-05-15", "close": 1.100805755, "volume": 16907.0}, {"date": "2013-05-16", "close": 1.100805755, "volume": 9840.0}, {"date": "2013-05-17", "close": 1.100805755, "volume": 3867.0}, {"date": "2013-05-20", "close": 1.100805755, "volume": 86.0}, {"date": "2013-05-21", "close": 1.100805755, "volume": 3291.0}, {"date": "2013-05-23", "close": 1.04286861, "volume": 3699.0}, {"date": "2013-05-29", "close": 0.869057175, "volume": 863.0}, {"date": "2013-05-30", "close": 0.869057175, "volume": 4384.0}, {"date": "2013-05-31", "close": 0.984931465, "volume": 3901.0}, {"date": "2013-06-03", "close": 0.984931465, "volume": 173.0}, {"date": "2013-06-04", "close": 0.81112003, "volume": 3625.0}, {"date": "2013-06-06", "close": 0.869057175, "volume": 2416.0}, {"date": "2013-06-07", "close": 0.869057175, "volume": 690.0}, {"date": "2013-06-11", "close": 0.869057175, "volume": 1312.0}, {"date": "2013-06-12", "close": 0.81112003, "volume": 12467.0}, {"date": "2013-06-14", "close": 0.69524574, "volume": 17260.0}, {"date": "2013-06-18", "close": 0.753182885, "volume": 2589.0}, {"date": "2013-06-19", "close": 0.69524574, "volume": 2390.0}, {"date": "2013-06-20", "close": 0.69524574, "volume": 5351.0}, {"date": "2013-06-21", "close": 0.69524574, "volume": 2606.0}, {"date": "2013-06-24", "close": 0.57937145, "volume": 1208.0}, {"date": "2013-06-25", "close": 0.637308595, "volume": 6473.0}, {"date": "2013-06-26", "close": 0.637308595, "volume": 909.0}, {"date": "2013-06-27", "close": 0.69524574, "volume": 2112.0}, {"date": "2013-06-28", "close": 0.637308595, "volume": 27530.0}, {"date": "2013-07-02", "close": 0.637308595, "volume": 2598.0}, {"date": "2013-07-04", "close": 0.869057175, "volume": 8918.0}, {"date": "2013-07-05", "close": 0.753182885, "volume": 1438.0}, {"date": "2013-07-11", "close": 0.92699432, "volume": 721.0}, {"date": "2013-07-23", "close": 0.753182885, "volume": 188.0}, {"date": "2013-07-25", "close": 0.81112003, "volume": 7777.0}, {"date": "2013-07-26", "close": 0.81112003, "volume": 8630.0}, {"date": "2013-07-29", "close": 0.869057175, "volume": 587.0}, {"date": "2013-07-30", "close": 0.81112003, "volume": 1139.0}, {"date": "2013-07-31", "close": 0.753182885, "volume": 17260.0}, {"date": "2013-08-01", "close": 0.69524574, "volume": 725.0}, {"date": "2013-08-06", "close": 0.69524574, "volume": 863.0}, {"date": "2013-08-07", "close": 0.637308595, "volume": 3625.0}, {"date": "2013-08-08", "close": 0.69524574, "volume": 1899.0}, {"date": "2013-08-09", "close": 0.69524574, "volume": 1726.0}, {"date": "2013-08-12", "close": 0.637308595, "volume": 6904.0}, {"date": "2013-08-13", "close": 0.637308595, "volume": 863.0}, {"date": "2013-08-14", "close": 0.637308595, "volume": 3521.0}, {"date": "2013-08-16", "close": 0.57937145, "volume": 3452.0}, {"date": "2013-08-20", "close": 0.57937145, "volume": 5178.0}, {"date": "2013-08-21", "close": 0.57937145, "volume": 173.0}, {"date": "2013-08-22", "close": 0.57937145, "volume": 18986.0}, {"date": "2013-08-23", "close": 0.69524574, "volume": 7163.0}, {"date": "2013-08-26", "close": 0.69524574, "volume": 3625.0}, {"date": "2013-08-27", "close": 0.753182885, "volume": 2416.0}, {"date": "2013-08-28", "close": 0.69524574, "volume": 6645.0}, {"date": "2013-08-29", "close": 0.57937145, "volume": 12479.0}, {"date": "2013-08-30", "close": 0.69524574, "volume": 998.0}, {"date": "2013-09-02", "close": 0.57937145, "volume": 1070.0}, {"date": "2013-09-03", "close": 0.521434305, "volume": 10511.0}, {"date": "2013-09-05", "close": 0.57937145, "volume": 3452.0}, {"date": "2013-09-06", "close": 0.637308595, "volume": 1010.0}, {"date": "2013-09-09", "close": 0.69524574, "volume": 2977.0}, {"date": "2013-09-17", "close": 0.637308595, "volume": 155.0}, {"date": "2013-09-18", "close": 0.57937145, "volume": 4286.0}, {"date": "2013-09-19", "close": 0.521434305, "volume": 1755.0}, {"date": "2013-09-23", "close": 0.521434305, "volume": 621.0}, {"date": "2013-09-24", "close": 0.521434305, "volume": 5420.0}, {"date": "2013-09-25", "close": 0.521434305, "volume": 915.0}, {"date": "2013-09-26", "close": 0.521434305, "volume": 621.0}, {"date": "2013-09-30", "close": 0.46349716, "volume": 25965.0}, {"date": "2013-10-01", "close": 0.46349716, "volume": 2589.0}, {"date": "2013-10-02", "close": 0.405560015, "volume": 22438.0}, {"date": "2013-10-03", "close": 0.405560015, "volume": 2416.0}, {"date": "2013-10-04", "close": 0.46349716, "volume": 5005.0}, {"date": "2013-10-07", "close": 0.34762287, "volume": 51996.0}, {"date": "2013-10-08", "close": 0.34762287, "volume": 98382.0}, {"date": "2013-10-09", "close": 0.46349716, "volume": 18201.0}, {"date": "2013-10-10", "close": 0.46349716, "volume": 10788.0}, {"date": "2013-10-16", "close": 0.46349716, "volume": 1726.0}, {"date": "2013-10-17", "close": 0.46349716, "volume": 1079.0}, {"date": "2013-10-23", "close": 0.405560015, "volume": 3668.0}, {"date": "2013-10-24", "close": 0.46349716, "volume": 181792.0}, {"date": "2013-10-25", "close": 0.46349716, "volume": 5178.0}, {"date": "2013-10-28", "close": 0.405560015, "volume": 3452.0}, {"date": "2013-10-29", "close": 0.46349716, "volume": 28997.0}, {"date": "2013-10-30", "close": 0.46349716, "volume": 8898.0}, {"date": "2013-10-31", "close": 0.405560015, "volume": 259.0}, {"date": "2013-11-04", "close": 0.405560015, "volume": 1726.0}, {"date": "2013-11-05", "close": 0.46349716, "volume": 1208.0}, {"date": "2013-11-07", "close": 0.405560015, "volume": 6904.0}, {"date": "2013-11-08", "close": 0.405560015, "volume": 3797.0}, {"date": "2013-11-11", "close": 0.405560015, "volume": 518.0}, {"date": "2013-11-14", "close": 0.405560015, "volume": 103561.0}, {"date": "2013-11-15", "close": 0.405560015, "volume": 137.0}, {"date": "2013-11-18", "close": 0.405560015, "volume": 21838.0}, {"date": "2013-11-20", "close": 0.405560015, "volume": 84205.0}, {"date": "2013-11-22", "close": 0.34762287, "volume": 10356.0}, {"date": "2013-11-25", "close": 0.289685725, "volume": 25579.0}, {"date": "2013-11-26", "close": 0.34762287, "volume": 3236.0}, {"date": "2013-11-29", "close": 0.289685725, "volume": 2175.0}, {"date": "2013-12-02", "close": 0.405560015, "volume": 3081.0}, {"date": "2013-12-04", "close": 0.405560015, "volume": 1726.0}, {"date": "2013-12-05", "close": 0.405560015, "volume": 7795.0}, {"date": "2013-12-09", "close": 0.46349716, "volume": 1726.0}, {"date": "2013-12-12", "close": 0.46349716, "volume": 61813.0}, {"date": "2013-12-13", "close": 0.405560015, "volume": 103561.0}, {"date": "2013-12-17", "close": 0.405560015, "volume": 2831.0}, {"date": "2013-12-18", "close": 0.405560015, "volume": 342.0}, {"date": "2013-12-19", "close": 0.34762287, "volume": 3699.0}, {"date": "2013-12-20", "close": 0.405560015, "volume": 1872.0}, {"date": "2013-12-24", "close": 0.46349716, "volume": 34520.0}, {"date": "2013-12-30", "close": 0.57937145, "volume": 15966.0}, {"date": "2013-12-31", "close": 0.57937145, "volume": 5081.0}, {"date": "2014-01-03", "close": 0.57937145, "volume": 10356.0}, {"date": "2014-01-06", "close": 0.637308595, "volume": 4461.0}, {"date": "2014-01-07", "close": 0.57937145, "volume": 5238.0}, {"date": "2014-01-10", "close": 0.57937145, "volume": 14382.0}, {"date": "2014-01-13", "close": 0.521434305, "volume": 3141.0}, {"date": "2014-01-15", "close": 0.57937145, "volume": 708.0}, {"date": "2014-01-28", "close": 0.57937145, "volume": 3262.0}, {"date": "2014-01-31", "close": 0.57937145, "volume": 3452.0}, {"date": "2014-02-05", "close": 0.521434305, "volume": 5124.0}, {"date": "2014-02-07", "close": 0.46349716, "volume": 3107.0}, {"date": "2014-02-11", "close": 0.46349716, "volume": 5523.0}, {"date": "2014-02-12", "close": 0.46349716, "volume": 1726.0}, {"date": "2014-02-14", "close": 0.46349716, "volume": 1381.0}, {"date": "2014-02-18", "close": 0.521434305, "volume": 22301.0}, {"date": "2014-02-19", "close": 0.521434305, "volume": 1208.0}, {"date": "2014-02-21", "close": 0.46349716, "volume": 5696.0}, {"date": "2014-02-25", "close": 0.46349716, "volume": 3263.0}, {"date": "2014-02-26", "close": 0.46349716, "volume": 2674.0}, {"date": "2014-02-28", "close": 0.405560015, "volume": 3452.0}, {"date": "2014-03-04", "close": 0.405560015, "volume": 16846.0}, {"date": "2014-03-05", "close": 0.46349716, "volume": 56889.0}, {"date": "2014-03-07", "close": 0.46349716, "volume": 15897.0}, {"date": "2014-03-10", "close": 0.46349716, "volume": 2959.0}, {"date": "2014-03-11", "close": 0.405560015, "volume": 29094.0}, {"date": "2014-03-12", "close": 0.46349716, "volume": 10190.0}, {"date": "2014-03-13", "close": 0.57937145, "volume": 4919.0}, {"date": "2014-03-17", "close": 0.46349716, "volume": 3299.0}, {"date": "2014-03-19", "close": 0.46349716, "volume": 10337.0}, {"date": "2014-03-20", "close": 0.405560015, "volume": 1142.0}, {"date": "2014-03-21", "close": 0.405560015, "volume": 4729.0}, {"date": "2014-03-25", "close": 0.405560015, "volume": 4144.0}, {"date": "2014-03-31", "close": 0.405560015, "volume": 4142.0}, {"date": "2014-04-02", "close": 0.46349716, "volume": 11877.0}, {"date": "2014-04-04", "close": 0.405560015, "volume": 12082.0}, {"date": "2014-04-07", "close": 0.405560015, "volume": 12945.0}, {"date": "2014-04-10", "close": 0.405560015, "volume": 5477.0}, {"date": "2014-04-11", "close": 0.405560015, "volume": 9698.0}, {"date": "2014-04-14", "close": 0.405560015, "volume": 7093.0}, {"date": "2014-04-17", "close": 0.46349716, "volume": 4833.0}, {"date": "2014-04-23", "close": 0.405560015, "volume": 41297.0}, {"date": "2014-04-30", "close": 0.34762287, "volume": 13463.0}, {"date": "2014-05-05", "close": 0.405560015, "volume": 5299.0}, {"date": "2014-05-07", "close": 0.34762287, "volume": 518.0}, {"date": "2014-05-14", "close": 0.34762287, "volume": 690.0}, {"date": "2014-05-15", "close": 0.405560015, "volume": 2207.0}, {"date": "2014-05-16", "close": 0.34762287, "volume": 1726.0}, {"date": "2014-05-19", "close": 0.405560015, "volume": 1233.0}, {"date": "2014-05-20", "close": 0.405560015, "volume": 27647.0}, {"date": "2014-05-21", "close": 0.46349716, "volume": 4284.0}, {"date": "2014-05-26", "close": 0.405560015, "volume": 25269.0}, {"date": "2014-05-27", "close": 0.405560015, "volume": 6490.0}, {"date": "2014-05-29", "close": 0.34762287, "volume": 4669.0}, {"date": "2014-06-04", "close": 0.34762287, "volume": 7940.0}, {"date": "2014-06-05", "close": 0.34762287, "volume": 23333.0}, {"date": "2014-06-06", "close": 0.405560015, "volume": 6904.0}, {"date": "2014-06-10", "close": 0.34762287, "volume": 11440.0}, {"date": "2014-06-11", "close": 0.34762287, "volume": 2941.0}, {"date": "2014-06-12", "close": 0.34762287, "volume": 3998.0}, {"date": "2014-06-13", "close": 0.289685725, "volume": 40540.0}, {"date": "2014-06-16", "close": 0.34762287, "volume": 3631.0}, {"date": "2014-06-17", "close": 0.405560015, "volume": 26641.0}, {"date": "2014-06-18", "close": 0.57937145, "volume": 6473.0}, {"date": "2014-06-19", "close": 0.289685725, "volume": 6386.0}, {"date": "2014-06-20", "close": 0.34762287, "volume": 3072.0}, {"date": "2014-06-23", "close": 0.289685725, "volume": 14723.0}, {"date": "2014-06-24", "close": 0.34762287, "volume": 24156.0}, {"date": "2014-06-25", "close": 0.289685725, "volume": 10712.0}, {"date": "2014-06-26", "close": 0.34762287, "volume": 3452.0}, {"date": "2014-06-27", "close": 0.34762287, "volume": 51135.0}, {"date": "2014-06-30", "close": 0.34762287, "volume": 29212.0}, {"date": "2014-07-01", "close": 0.34762287, "volume": 16757.0}, {"date": "2014-07-03", "close": 0.405560015, "volume": 18554.0}, {"date": "2014-07-04", "close": 0.46349716, "volume": 95032.0}, {"date": "2014-07-07", "close": 0.57937145, "volume": 46756.0}, {"date": "2014-07-08", "close": 0.521434305, "volume": 20886.0}, {"date": "2014-07-09", "close": 0.521434305, "volume": 4313.0}, {"date": "2014-07-10", "close": 0.405560015, "volume": 178819.0}, {"date": "2014-07-11", "close": 0.46349716, "volume": 145848.0}, {"date": "2014-07-14", "close": 0.405560015, "volume": 8973.0}, {"date": "2014-07-15", "close": 0.46349716, "volume": 16397.0}, {"date": "2014-07-16", "close": 0.46349716, "volume": 16224.0}, {"date": "2014-07-18", "close": 0.46349716, "volume": 41938.0}, {"date": "2014-07-21", "close": 0.46349716, "volume": 28828.0}, {"date": "2014-07-22", "close": 0.46349716, "volume": 1213.0}, {"date": "2014-07-23", "close": 0.521434305, "volume": 12686.0}, {"date": "2014-07-24", "close": 0.57937145, "volume": 17494.0}, {"date": "2014-07-25", "close": 0.57937145, "volume": 4315.0}, {"date": "2014-07-28", "close": 0.637308595, "volume": 6904.0}, {"date": "2014-07-29", "close": 0.57937145, "volume": 25328.0}, {"date": "2014-07-31", "close": 0.521434305, "volume": 11244.0}, {"date": "2014-08-01", "close": 0.521434305, "volume": 8929.0}, {"date": "2014-08-04", "close": 0.521434305, "volume": 539.0}, {"date": "2014-08-05", "close": 0.521434305, "volume": 8091.0}, {"date": "2014-08-06", "close": 0.521434305, "volume": 11219.0}, {"date": "2014-08-11", "close": 0.46349716, "volume": 2589.0}, {"date": "2014-08-13", "close": 0.46349716, "volume": 11392.0}, {"date": "2014-08-14", "close": 0.521434305, "volume": 8578.0}, {"date": "2014-08-18", "close": 0.521434305, "volume": 2683.0}, {"date": "2014-08-20", "close": 0.46349716, "volume": 1778.0}, {"date": "2014-08-21", "close": 0.46349716, "volume": 6852.0}, {"date": "2014-08-22", "close": 0.521434305, "volume": 9320.0}, {"date": "2014-08-26", "close": 0.521434305, "volume": 121.0}, {"date": "2014-09-01", "close": 0.521434305, "volume": 311.0}, {"date": "2014-09-02", "close": 0.46349716, "volume": 8630.0}, {"date": "2014-09-03", "close": 0.405560015, "volume": 397.0}, {"date": "2014-09-04", "close": 0.46349716, "volume": 11219.0}, {"date": "2014-09-08", "close": 0.405560015, "volume": 1553.0}, {"date": "2014-09-09", "close": 0.405560015, "volume": 8630.0}, {"date": "2014-09-15", "close": 0.405560015, "volume": 7284.0}, {"date": "2014-09-16", "close": 0.46349716, "volume": 25424.0}, {"date": "2014-09-17", "close": 0.46349716, "volume": 2092.0}, {"date": "2014-09-22", "close": 0.46349716, "volume": 7410.0}, {"date": "2014-09-23", "close": 0.405560015, "volume": 9311.0}, {"date": "2014-09-26", "close": 0.405560015, "volume": 14153.0}, {"date": "2014-09-29", "close": 0.405560015, "volume": 24882.0}, {"date": "2014-10-01", "close": 0.405560015, "volume": 64720.0}, {"date": "2014-10-02", "close": 0.34762287, "volume": 69.0}, {"date": "2014-10-03", "close": 0.34762287, "volume": 9120.0}, {"date": "2014-10-06", "close": 0.34762287, "volume": 2158.0}, {"date": "2014-10-08", "close": 0.34762287, "volume": 10356.0}, {"date": "2014-10-13", "close": 0.34762287, "volume": 1076.0}, {"date": "2014-10-14", "close": 0.34762287, "volume": 3.0}, {"date": "2014-10-15", "close": 0.405560015, "volume": 1295.0}, {"date": "2014-10-17", "close": 0.34762287, "volume": 4332.0}, {"date": "2014-10-21", "close": 0.289685725, "volume": 3270.0}, {"date": "2014-10-22", "close": 0.289685725, "volume": 886.0}, {"date": "2014-10-27", "close": 0.34762287, "volume": 3201.0}, {"date": "2014-10-31", "close": 0.34762287, "volume": 3452.0}, {"date": "2014-11-06", "close": 0.289685725, "volume": 1190.0}, {"date": "2014-11-11", "close": 0.34762287, "volume": 8630.0}, {"date": "2014-11-12", "close": 0.289685725, "volume": 57437.0}, {"date": "2014-11-13", "close": 0.289685725, "volume": 92311.0}, {"date": "2014-11-14", "close": 0.23174858, "volume": 52.0}, {"date": "2014-11-18", "close": 0.289685725, "volume": 10132.0}, {"date": "2014-11-19", "close": 0.23174858, "volume": 4747.0}, {"date": "2014-11-21", "close": 0.289685725, "volume": 12496.0}, {"date": "2014-11-26", "close": 0.289685725, "volume": 967.0}, {"date": "2014-11-28", "close": 0.289685725, "volume": 1778.0}, {"date": "2014-12-02", "close": 0.289685725, "volume": 57666.0}, {"date": "2014-12-03", "close": 0.289685725, "volume": 30205.0}, {"date": "2014-12-04", "close": 0.289685725, "volume": 1726.0}, {"date": "2014-12-09", "close": 0.23174858, "volume": 14153.0}, {"date": "2014-12-12", "close": 0.23174858, "volume": 7103.0}, {"date": "2014-12-15", "close": 0.23174858, "volume": 24052.0}, {"date": "2014-12-17", "close": 0.23174858, "volume": 8690.0}, {"date": "2014-12-23", "close": 0.289685725, "volume": 3124.0}, {"date": "2014-12-24", "close": 0.289685725, "volume": 1726.0}, {"date": "2014-12-30", "close": 0.289685725, "volume": 3452.0}, {"date": "2015-01-05", "close": 0.23174858, "volume": 173.0}, {"date": "2015-01-07", "close": 0.23174858, "volume": 79150.0}, {"date": "2015-01-08", "close": 0.289685725, "volume": 2950.0}, {"date": "2015-01-09", "close": 0.289685725, "volume": 2054.0}, {"date": "2015-01-12", "close": 0.289685725, "volume": 1900.0}, {"date": "2015-01-14", "close": 0.23174858, "volume": 4590.0}, {"date": "2015-01-21", "close": 0.23174858, "volume": 1726.0}, {"date": "2015-01-23", "close": 0.23174858, "volume": 279.0}, {"date": "2015-02-02", "close": 0.23174858, "volume": 67555.0}, {"date": "2015-02-04", "close": 0.34762287, "volume": 47893.0}, {"date": "2015-02-06", "close": 0.23174858, "volume": 16354.0}, {"date": "2015-02-10", "close": 0.289685725, "volume": 20708.0}, {"date": "2015-02-11", "close": 0.289685725, "volume": 11829.0}, {"date": "2015-02-12", "close": 0.289685725, "volume": 8630.0}, {"date": "2015-02-13", "close": 0.23174858, "volume": 17950.0}, {"date": "2015-02-19", "close": 0.289685725, "volume": 5618.0}, {"date": "2015-02-23", "close": 0.289685725, "volume": 3012.0}, {"date": "2015-02-24", "close": 0.289685725, "volume": 1744.0}, {"date": "2015-02-25", "close": 0.289685725, "volume": 8630.0}, {"date": "2015-02-26", "close": 0.34762287, "volume": 1345.0}, {"date": "2015-03-02", "close": 0.289685725, "volume": 2589.0}, {"date": "2015-03-03", "close": 0.289685725, "volume": 777.0}, {"date": "2015-03-04", "close": 0.289685725, "volume": 1502.0}, {"date": "2015-03-05", "close": 0.289685725, "volume": 2862.0}, {"date": "2015-03-06", "close": 0.289685725, "volume": 2155.0}, {"date": "2015-03-09", "close": 0.289685725, "volume": 17248.0}, {"date": "2015-03-13", "close": 0.289685725, "volume": 1726.0}, {"date": "2015-03-16", "close": 0.23174858, "volume": 43841.0}, {"date": "2015-03-17", "close": 0.23174858, "volume": 4091.0}, {"date": "2015-03-20", "close": 0.23174858, "volume": 14341.0}, {"date": "2015-03-23", "close": 0.23174858, "volume": 17260.0}, {"date": "2015-03-27", "close": 0.23174858, "volume": 3179.0}, {"date": "2015-03-31", "close": 0.23174858, "volume": 6041.0}, {"date": "2015-04-02", "close": 0.23174858, "volume": 1001.0}, {"date": "2015-04-07", "close": 0.23174858, "volume": 949.0}, {"date": "2015-04-08", "close": 0.23174858, "volume": 19897.0}, {"date": "2015-04-09", "close": 0.23174858, "volume": 1726.0}, {"date": "2015-04-14", "close": 0.23174858, "volume": 10356.0}, {"date": "2015-04-15", "close": 0.23174858, "volume": 408.0}, {"date": "2015-04-16", "close": 0.23174858, "volume": 518.0}, {"date": "2015-04-20", "close": 0.23174858, "volume": 4315.0}, {"date": "2015-04-23", "close": 0.23174858, "volume": 2848.0}, {"date": "2015-04-24", "close": 0.23174858, "volume": 863.0}, {"date": "2015-04-30", "close": 0.23174858, "volume": 25890.0}, {"date": "2015-05-01", "close": 0.289685725, "volume": 45775.0}, {"date": "2015-05-04", "close": 0.289685725, "volume": 9963.0}, {"date": "2015-05-05", "close": 0.289685725, "volume": 1726.0}, {"date": "2015-05-06", "close": 0.289685725, "volume": 36192.0}, {"date": "2015-05-08", "close": 0.289685725, "volume": 1381.0}, {"date": "2015-05-11", "close": 0.289685725, "volume": 1153.0}, {"date": "2015-05-13", "close": 0.289685725, "volume": 45704.0}, {"date": "2015-05-14", "close": 0.289685725, "volume": 10080.0}, {"date": "2015-05-18", "close": 0.289685725, "volume": 3452.0}, {"date": "2015-05-19", "close": 0.289685725, "volume": 1863.0}, {"date": "2015-05-22", "close": 0.405560015, "volume": 128828.0}, {"date": "2015-05-25", "close": 0.405560015, "volume": 80766.0}, {"date": "2015-05-26", "close": 0.34762287, "volume": 3513.0}, {"date": "2015-05-29", "close": 0.34762287, "volume": 8630.0}, {"date": "2015-06-01", "close": 0.34762287, "volume": 3518.0}, {"date": "2015-06-02", "close": 0.34762287, "volume": 863.0}, {"date": "2015-06-03", "close": 0.34762287, "volume": 9493.0}, {"date": "2015-06-04", "close": 0.34762287, "volume": 2391.0}, {"date": "2015-06-05", "close": 0.34762287, "volume": 17260.0}, {"date": "2015-06-09", "close": 0.34762287, "volume": 75799.0}, {"date": "2015-06-10", "close": 0.34762287, "volume": 5205.0}, {"date": "2015-06-11", "close": 0.289685725, "volume": 1918.0}, {"date": "2015-06-12", "close": 0.34762287, "volume": 5496.0}, {"date": "2015-06-15", "close": 0.289685725, "volume": 23619.0}, {"date": "2015-06-17", "close": 0.289685725, "volume": 4754.0}, {"date": "2015-06-18", "close": 0.23174858, "volume": 12373.0}, {"date": "2015-06-19", "close": 0.23174858, "volume": 21386.0}, {"date": "2015-06-23", "close": 0.23174858, "volume": 7269.0}, {"date": "2015-06-25", "close": 0.23174858, "volume": 863.0}, {"date": "2015-06-26", "close": 0.23174858, "volume": 15016.0}, {"date": "2015-06-29", "close": 0.23174858, "volume": 8250.0}, {"date": "2015-06-30", "close": 0.23174858, "volume": 6076.0}, {"date": "2015-07-03", "close": 0.23174858, "volume": 20178.0}, {"date": "2015-07-16", "close": 0.23174858, "volume": 103.0}, {"date": "2015-07-17", "close": 0.173811435, "volume": 604.0}, {"date": "2015-07-20", "close": 0.289685725, "volume": 1643.0}, {"date": "2015-07-21", "close": 0.173811435, "volume": 1364.0}, {"date": "2015-07-22", "close": 0.289685725, "volume": 33490.0}, {"date": "2015-07-27", "close": 0.289685725, "volume": 25890.0}, {"date": "2015-07-28", "close": 0.34762287, "volume": 4927.0}, {"date": "2015-07-29", "close": 0.289685725, "volume": 12533.0}, {"date": "2015-08-03", "close": 0.289685725, "volume": 6904.0}, {"date": "2015-08-04", "close": 0.23174858, "volume": 3452.0}, {"date": "2015-08-10", "close": 0.23174858, "volume": 24164.0}, {"date": "2015-08-11", "close": 0.23174858, "volume": 11734.0}, {"date": "2015-08-12", "close": 0.23174858, "volume": 7822.0}, {"date": "2015-08-17", "close": 0.173811435, "volume": 145848.0}, {"date": "2015-08-18", "close": 0.173811435, "volume": 126104.0}, {"date": "2015-08-26", "close": 0.173811435, "volume": 8001.0}, {"date": "2015-09-08", "close": 0.173811435, "volume": 3107.0}, {"date": "2015-09-09", "close": 0.173811435, "volume": 3452.0}, {"date": "2015-09-15", "close": 0.23174858, "volume": 8630.0}, {"date": "2015-09-16", "close": 0.23174858, "volume": 17260.0}, {"date": "2015-09-24", "close": 0.173811435, "volume": 725.0}, {"date": "2015-09-25", "close": 0.173811435, "volume": 5100.0}, {"date": "2015-10-09", "close": 0.173811435, "volume": 1726.0}, {"date": "2015-10-12", "close": 0.173811435, "volume": 4315.0}, {"date": "2015-10-20", "close": 0.173811435, "volume": 4557.0}, {"date": "2015-10-23", "close": 0.173811435, "volume": 6455.0}, {"date": "2015-10-26", "close": 0.23174858, "volume": 62136.0}, {"date": "2015-10-27", "close": 0.289685725, "volume": 44231.0}, {"date": "2015-10-29", "close": 0.34762287, "volume": 19159.0}, {"date": "2015-10-30", "close": 0.34762287, "volume": 13711.0}, {"date": "2015-11-02", "close": 0.34762287, "volume": 5868.0}, {"date": "2015-11-04", "close": 0.46349716, "volume": 63647.0}, {"date": "2015-11-05", "close": 0.34762287, "volume": 113802.0}, {"date": "2015-11-06", "close": 0.405560015, "volume": 113305.0}, {"date": "2015-11-09", "close": 0.405560015, "volume": 23179.0}, {"date": "2015-11-10", "close": 0.405560015, "volume": 2401.0}, {"date": "2015-11-11", "close": 0.34762287, "volume": 36858.0}, {"date": "2015-11-12", "close": 0.34762287, "volume": 1784.0}, {"date": "2015-11-18", "close": 0.34762287, "volume": 19360.0}, {"date": "2015-11-24", "close": 0.289685725, "volume": 3812.0}, {"date": "2015-11-26", "close": 0.289685725, "volume": 13244.0}, {"date": "2015-12-02", "close": 0.34762287, "volume": 34026.0}, {"date": "2015-12-03", "close": 0.34762287, "volume": 8630.0}, {"date": "2015-12-04", "close": 0.34762287, "volume": 3452.0}, {"date": "2015-12-08", "close": 0.289685725, "volume": 10788.0}, {"date": "2015-12-09", "close": 0.405560015, "volume": 475471.0}, {"date": "2015-12-10", "close": 0.34762287, "volume": 37557.0}, {"date": "2015-12-11", "close": 0.405560015, "volume": 85470.0}, {"date": "2015-12-14", "close": 0.34762287, "volume": 34520.0}, {"date": "2015-12-15", "close": 0.34762287, "volume": 45855.0}, {"date": "2015-12-16", "close": 0.34762287, "volume": 4603.0}, {"date": "2015-12-17", "close": 0.289685725, "volume": 7023.0}, {"date": "2015-12-21", "close": 0.289685725, "volume": 84586.0}, {"date": "2015-12-22", "close": 0.289685725, "volume": 9724.0}, {"date": "2015-12-23", "close": 0.289685725, "volume": 70887.0}, {"date": "2015-12-29", "close": 0.289685725, "volume": 414.0}, {"date": "2015-12-30", "close": 0.23174858, "volume": 28502.0}, {"date": "2015-12-31", "close": 0.289685725, "volume": 4142.0}, {"date": "2016-01-04", "close": 0.34762287, "volume": 51780.0}, {"date": "2016-01-05", "close": 0.289685725, "volume": 5696.0}, {"date": "2016-01-08", "close": 0.289685725, "volume": 4315.0}, {"date": "2016-01-13", "close": 0.289685725, "volume": 410.0}, {"date": "2016-01-14", "close": 0.289685725, "volume": 23474.0}, {"date": "2016-01-18", "close": 0.289685725, "volume": 3584.0}, {"date": "2016-01-28", "close": 0.289685725, "volume": 1726.0}, {"date": "2016-02-09", "close": 0.289685725, "volume": 1985.0}, {"date": "2016-02-18", "close": 0.23174858, "volume": 47554.0}, {"date": "2016-02-19", "close": 0.23174858, "volume": 32785.0}, {"date": "2016-02-23", "close": 0.23174858, "volume": 1892.0}, {"date": "2016-02-24", "close": 0.23174858, "volume": 3452.0}, {"date": "2016-02-29", "close": 0.23174858, "volume": 4885.0}, {"date": "2016-03-02", "close": 0.23174858, "volume": 4330.0}, {"date": "2016-03-03", "close": 0.23174858, "volume": 5459.0}, {"date": "2016-03-04", "close": 0.173811435, "volume": 3129.0}, {"date": "2016-03-07", "close": 0.23174858, "volume": 17237.0}, {"date": "2016-03-11", "close": 0.23174858, "volume": 1795.0}, {"date": "2016-03-14", "close": 0.23174858, "volume": 104.0}, {"date": "2016-03-15", "close": 0.23174858, "volume": 1428.0}, {"date": "2016-03-17", "close": 0.289685725, "volume": 34342.0}, {"date": "2016-03-18", "close": 0.23174858, "volume": 114130.0}, {"date": "2016-03-21", "close": 0.23174858, "volume": 3252.0}, {"date": "2016-03-24", "close": 0.23174858, "volume": 155.0}, {"date": "2016-03-30", "close": 0.23174858, "volume": 2856.0}, {"date": "2016-03-31", "close": 0.173811435, "volume": 13742.0}, {"date": "2016-04-01", "close": 0.23174858, "volume": 1247.0}, {"date": "2016-04-12", "close": 0.173811435, "volume": 3279.0}, {"date": "2016-04-14", "close": 0.23174858, "volume": 15635.0}, {"date": "2016-04-18", "close": 0.23174858, "volume": 91414.0}, {"date": "2016-04-20", "close": 0.34762287, "volume": 64475.0}, {"date": "2016-04-21", "close": 0.34762287, "volume": 1726.0}, {"date": "2016-04-26", "close": 0.34762287, "volume": 4505.0}, {"date": "2016-04-27", "close": 0.34762287, "volume": 3452.0}, {"date": "2016-04-29", "close": 0.405560015, "volume": 86199.0}, {"date": "2016-05-02", "close": 0.34762287, "volume": 4155.0}, {"date": "2016-05-03", "close": 0.405560015, "volume": 169775.0}, {"date": "2016-05-04", "close": 0.34762287, "volume": 21144.0}, {"date": "2016-05-05", "close": 0.34762287, "volume": 34501.0}, {"date": "2016-05-06", "close": 0.34762287, "volume": 26821.0}, {"date": "2016-05-11", "close": 0.289685725, "volume": 71702.0}, {"date": "2016-05-13", "close": 0.289685725, "volume": 8803.0}, {"date": "2016-05-16", "close": 0.34762287, "volume": 62999.0}, {"date": "2016-05-17", "close": 0.34762287, "volume": 3282.0}, {"date": "2016-05-18", "close": 0.34762287, "volume": 21834.0}, {"date": "2016-05-19", "close": 0.34762287, "volume": 53189.0}, {"date": "2016-05-20", "close": 0.34762287, "volume": 537.0}, {"date": "2016-05-23", "close": 0.34762287, "volume": 60289.0}, {"date": "2016-05-24", "close": 0.34762287, "volume": 59411.0}, {"date": "2016-05-25", "close": 0.289685725, "volume": 42586.0}, {"date": "2016-05-30", "close": 0.405560015, "volume": 80180.0}, {"date": "2016-05-31", "close": 0.405560015, "volume": 68069.0}, {"date": "2016-06-01", "close": 0.405560015, "volume": 55730.0}, {"date": "2016-06-02", "close": 0.405560015, "volume": 15444.0}, {"date": "2016-06-03", "close": 0.405560015, "volume": 4711.0}, {"date": "2016-06-06", "close": 0.46349716, "volume": 206243.0}, {"date": "2016-06-07", "close": 0.57937145, "volume": 423477.0}, {"date": "2016-06-08", "close": 0.57937145, "volume": 63517.0}, {"date": "2016-06-09", "close": 0.521434305, "volume": 70623.0}, {"date": "2016-06-10", "close": 0.521434305, "volume": 25861.0}, {"date": "2016-06-14", "close": 0.521434305, "volume": 50132.0}, {"date": "2016-06-15", "close": 0.521434305, "volume": 6736.0}, {"date": "2016-06-16", "close": 0.521434305, "volume": 1972.0}, {"date": "2016-06-17", "close": 0.46349716, "volume": 92753.0}, {"date": "2016-06-21", "close": 0.405560015, "volume": 28461.0}, {"date": "2016-06-22", "close": 0.34762287, "volume": 173291.0}, {"date": "2016-06-23", "close": 0.34762287, "volume": 1726.0}, {"date": "2016-06-24", "close": 0.34762287, "volume": 64871.0}, {"date": "2016-06-27", "close": 0.289685725, "volume": 15757.0}, {"date": "2016-06-28", "close": 0.34762287, "volume": 27789.0}, {"date": "2016-06-29", "close": 0.34762287, "volume": 24813.0}, {"date": "2016-06-30", "close": 0.34762287, "volume": 213.0}, {"date": "2016-07-01", "close": 0.405560015, "volume": 7595.0}, {"date": "2016-07-04", "close": 0.46349716, "volume": 332360.0}, {"date": "2016-07-05", "close": 0.46349716, "volume": 165269.0}, {"date": "2016-07-06", "close": 0.521434305, "volume": 48688.0}, {"date": "2016-07-07", "close": 0.521434305, "volume": 69299.0}, {"date": "2016-07-08", "close": 0.521434305, "volume": 13377.0}, {"date": "2016-07-11", "close": 0.57937145, "volume": 10701.0}, {"date": "2016-07-12", "close": 0.521434305, "volume": 15723.0}, {"date": "2016-07-13", "close": 0.521434305, "volume": 1787.0}, {"date": "2016-07-14", "close": 0.521434305, "volume": 9493.0}, {"date": "2016-07-18", "close": 0.521434305, "volume": 924.0}, {"date": "2016-07-19", "close": 0.521434305, "volume": 23913.0}, {"date": "2016-07-20", "close": 0.46349716, "volume": 74548.0}, {"date": "2016-07-27", "close": 0.521434305, "volume": 200637.0}, {"date": "2016-07-28", "close": 0.521434305, "volume": 58122.0}, {"date": "2016-07-29", "close": 0.521434305, "volume": 84828.0}, {"date": "2016-08-01", "close": 0.57937145, "volume": 122572.0}, {"date": "2016-08-02", "close": 0.57937145, "volume": 60913.0}, {"date": "2016-08-03", "close": 0.57937145, "volume": 83146.0}, {"date": "2016-08-04", "close": 0.521434305, "volume": 109026.0}, {"date": "2016-08-05", "close": 0.448231672, "volume": 14641.0}, {"date": "2016-08-08", "close": 0.512264768, "volume": 41812.0}, {"date": "2016-08-09", "close": 0.512264768, "volume": 58059.0}, {"date": "2016-08-11", "close": 0.512264768, "volume": 172386.0}, {"date": "2016-08-12", "close": 0.512264768, "volume": 61566.0}, {"date": "2016-08-16", "close": 0.448231672, "volume": 64089.0}, {"date": "2016-08-18", "close": 0.448231672, "volume": 28110.0}, {"date": "2016-08-22", "close": 0.448231672, "volume": 2655.0}, {"date": "2016-08-23", "close": 0.448231672, "volume": 2343.0}, {"date": "2016-08-24", "close": 0.448231672, "volume": 25820.0}, {"date": "2016-08-25", "close": 0.448231672, "volume": 25610.0}, {"date": "2016-08-26", "close": 0.448231672, "volume": 39550.0}, {"date": "2016-08-30", "close": 0.512264768, "volume": 99386.0}, {"date": "2016-08-31", "close": 0.448231672, "volume": 257536.0}, {"date": "2016-09-01", "close": 0.384198576, "volume": 80577.0}, {"date": "2016-09-02", "close": 0.448231672, "volume": 278538.0}, {"date": "2016-09-05", "close": 0.512264768, "volume": 49974.0}, {"date": "2016-09-06", "close": 0.512264768, "volume": 4373.0}, {"date": "2016-09-07", "close": 0.512264768, "volume": 268586.0}, {"date": "2016-09-08", "close": 0.512264768, "volume": 130591.0}, {"date": "2016-09-09", "close": 0.512264768, "volume": 9439.0}, {"date": "2016-09-12", "close": 0.512264768, "volume": 115256.0}, {"date": "2016-09-13", "close": 0.512264768, "volume": 31827.0}, {"date": "2016-09-14", "close": 0.768397152, "volume": 349898.0}, {"date": "2016-09-15", "close": 0.704364056, "volume": 275973.0}, {"date": "2016-09-16", "close": 0.768397152, "volume": 272337.0}, {"date": "2016-09-19", "close": 0.768397152, "volume": 113779.0}, {"date": "2016-09-20", "close": 0.896463344, "volume": 338277.0}, {"date": "2016-09-21", "close": 0.768397152, "volume": 419069.0}, {"date": "2016-09-22", "close": 0.768397152, "volume": 78289.0}, {"date": "2016-09-23", "close": 0.704364056, "volume": 52237.0}, {"date": "2016-09-26", "close": 0.704364056, "volume": 91438.0}, {"date": "2016-09-27", "close": 0.704364056, "volume": 97094.0}, {"date": "2016-09-28", "close": 0.704364056, "volume": 110423.0}, {"date": "2016-09-29", "close": 0.704364056, "volume": 20866.0}, {"date": "2016-09-30", "close": 0.768397152, "volume": 150471.0}, {"date": "2016-10-03", "close": 0.768397152, "volume": 60556.0}, {"date": "2016-10-04", "close": 0.704364056, "volume": 88804.0}, {"date": "2016-10-05", "close": 0.704364056, "volume": 63201.0}, {"date": "2016-10-06", "close": 0.704364056, "volume": 43638.0}, {"date": "2016-10-07", "close": 0.704364056, "volume": 45905.0}, {"date": "2016-10-10", "close": 0.64033096, "volume": 200936.0}, {"date": "2016-10-11", "close": 0.576297864, "volume": 61687.0}, {"date": "2016-10-12", "close": 0.704364056, "volume": 95656.0}, {"date": "2016-10-13", "close": 0.64033096, "volume": 65101.0}, {"date": "2016-10-14", "close": 0.64033096, "volume": 23425.0}, {"date": "2016-10-17", "close": 0.576297864, "volume": 25646.0}, {"date": "2016-10-18", "close": 0.512264768, "volume": 81364.0}, {"date": "2016-10-19", "close": 0.576297864, "volume": 54252.0}, {"date": "2016-10-20", "close": 0.704364056, "volume": 474322.0}, {"date": "2016-10-21", "close": 0.64033096, "volume": 273192.0}, {"date": "2016-10-24", "close": 0.576297864, "volume": 101191.0}, {"date": "2016-10-26", "close": 0.576297864, "volume": 19823.0}, {"date": "2016-10-28", "close": 0.576297864, "volume": 44573.0}, {"date": "2016-10-31", "close": 0.576297864, "volume": 16959.0}, {"date": "2016-11-01", "close": 0.576297864, "volume": 12181.0}, {"date": "2016-11-02", "close": 0.576297864, "volume": 7081.0}, {"date": "2016-11-03", "close": 0.576297864, "volume": 481095.0}, {"date": "2016-11-04", "close": 0.512264768, "volume": 52691.0}, {"date": "2016-11-07", "close": 0.576297864, "volume": 7808.0}, {"date": "2016-11-08", "close": 0.576297864, "volume": 61557.0}, {"date": "2016-11-09", "close": 0.512264768, "volume": 205247.0}, {"date": "2016-11-10", "close": 0.64033096, "volume": 68771.0}, {"date": "2016-11-11", "close": 0.576297864, "volume": 7183.0}, {"date": "2016-11-14", "close": 0.64033096, "volume": 2343.0}, {"date": "2016-11-15", "close": 0.576297864, "volume": 25864.0}, {"date": "2016-11-16", "close": 0.576297864, "volume": 157544.0}, {"date": "2016-11-17", "close": 0.576297864, "volume": 3436.0}, {"date": "2016-11-18", "close": 0.576297864, "volume": 34071.0}, {"date": "2016-11-21", "close": 0.576297864, "volume": 7595.0}, {"date": "2016-11-22", "close": 0.64033096, "volume": 65116.0}, {"date": "2016-11-23", "close": 0.576297864, "volume": 71742.0}, {"date": "2016-11-24", "close": 0.576297864, "volume": 16085.0}, {"date": "2016-11-25", "close": 0.512264768, "volume": 24350.0}, {"date": "2016-11-28", "close": 0.512264768, "volume": 28018.0}, {"date": "2016-11-29", "close": 0.576297864, "volume": 114965.0}, {"date": "2016-12-01", "close": 0.512264768, "volume": 7028.0}, {"date": "2016-12-02", "close": 0.512264768, "volume": 6286.0}, {"date": "2016-12-05", "close": 0.512264768, "volume": 224765.0}, {"date": "2016-12-06", "close": 0.512264768, "volume": 73603.0}, {"date": "2016-12-07", "close": 0.512264768, "volume": 15367.0}, {"date": "2016-12-08", "close": 0.512264768, "volume": 1796.0}, {"date": "2016-12-09", "close": 0.512264768, "volume": 35895.0}, {"date": "2016-12-12", "close": 0.512264768, "volume": 22863.0}, {"date": "2016-12-13", "close": 0.448231672, "volume": 1952.0}, {"date": "2016-12-14", "close": 0.512264768, "volume": 7652.0}, {"date": "2016-12-15", "close": 0.512264768, "volume": 4685.0}, {"date": "2016-12-16", "close": 0.512264768, "volume": 33507.0}, {"date": "2016-12-19", "close": 0.512264768, "volume": 24206.0}, {"date": "2016-12-20", "close": 0.512264768, "volume": 49089.0}, {"date": "2016-12-21", "close": 0.512264768, "volume": 1.0}, {"date": "2016-12-22", "close": 0.512264768, "volume": 1171.0}, {"date": "2016-12-28", "close": 0.512264768, "volume": 3123.0}, {"date": "2016-12-29", "close": 0.512264768, "volume": 486.0}, {"date": "2016-12-30", "close": 0.512264768, "volume": 5920.0}, {"date": "2017-01-03", "close": 0.448231672, "volume": 18199.0}, {"date": "2017-01-04", "close": 0.448231672, "volume": 27017.0}, {"date": "2017-01-05", "close": 0.512264768, "volume": 10293.0}, {"date": "2017-01-06", "close": 0.448231672, "volume": 15617.0}, {"date": "2017-01-10", "close": 0.448231672, "volume": 5268.0}, {"date": "2017-01-11", "close": 0.512264768, "volume": 93826.0}, {"date": "2017-01-12", "close": 0.512264768, "volume": 114292.0}, {"date": "2017-01-13", "close": 0.512264768, "volume": 54766.0}, {"date": "2017-01-16", "close": 0.448231672, "volume": 9589.0}, {"date": "2017-01-17", "close": 0.448231672, "volume": 28579.0}, {"date": "2017-01-18", "close": 0.448231672, "volume": 3904.0}, {"date": "2017-01-23", "close": 0.448231672, "volume": 7900.0}, {"date": "2017-01-25", "close": 0.448231672, "volume": 31626.0}, {"date": "2017-01-27", "close": 0.448231672, "volume": 87736.0}, {"date": "2017-01-30", "close": 0.448231672, "volume": 4827.0}, {"date": "2017-01-31", "close": 0.448231672, "volume": 73194.0}, {"date": "2017-02-01", "close": 0.448231672, "volume": 7138.0}, {"date": "2017-02-02", "close": 0.448231672, "volume": 174910.0}, {"date": "2017-02-03", "close": 0.448231672, "volume": 39016.0}, {"date": "2017-02-06", "close": 0.448231672, "volume": 16929.0}, {"date": "2017-02-08", "close": 0.448231672, "volume": 9208.0}, {"date": "2017-02-09", "close": 0.448231672, "volume": 20140.0}, {"date": "2017-02-10", "close": 0.448231672, "volume": 20193.0}, {"date": "2017-02-13", "close": 0.448231672, "volume": 31234.0}, {"date": "2017-02-16", "close": 0.64033096, "volume": 604318.0}, {"date": "2017-02-17", "close": 0.704364056, "volume": 1410865.0}, {"date": "2017-02-20", "close": 0.64033096, "volume": 222530.0}, {"date": "2017-02-21", "close": 0.64033096, "volume": 271583.0}, {"date": "2017-02-22", "close": 0.64033096, "volume": 7608.0}, {"date": "2017-02-23", "close": 0.64033096, "volume": 49703.0}, {"date": "2017-02-24", "close": 0.64033096, "volume": 47468.0}, {"date": "2017-02-27", "close": 0.64033096, "volume": 148933.0}, {"date": "2017-02-28", "close": 0.576297864, "volume": 20302.0}, {"date": "2017-03-01", "close": 0.576297864, "volume": 143558.0}, {"date": "2017-03-02", "close": 0.576297864, "volume": 16478.0}, {"date": "2017-03-03", "close": 0.576297864, "volume": 32525.0}, {"date": "2017-03-06", "close": 0.576297864, "volume": 4252.0}, {"date": "2017-03-07", "close": 0.512264768, "volume": 17651.0}, {"date": "2017-03-08", "close": 0.512264768, "volume": 2264.0}, {"date": "2017-03-10", "close": 0.512264768, "volume": 85822.0}, {"date": "2017-03-13", "close": 0.512264768, "volume": 4341.0}, {"date": "2017-03-14", "close": 0.512264768, "volume": 16311.0}, {"date": "2017-03-15", "close": 0.512264768, "volume": 11020.0}, {"date": "2017-03-16", "close": 0.512264768, "volume": 48960.0}, {"date": "2017-03-17", "close": 0.512264768, "volume": 99453.0}, {"date": "2017-03-20", "close": 0.512264768, "volume": 11010.0}, {"date": "2017-03-21", "close": 0.512264768, "volume": 55677.0}, {"date": "2017-03-22", "close": 0.512264768, "volume": 14055.0}, {"date": "2017-03-27", "close": 0.512264768, "volume": 10088.0}, {"date": "2017-03-29", "close": 0.576297864, "volume": 3904.0}, {"date": "2017-03-30", "close": 0.576297864, "volume": 12189.0}, {"date": "2017-03-31", "close": 0.576297864, "volume": 5098.0}, {"date": "2017-04-04", "close": 0.576297864, "volume": 137056.0}, {"date": "2017-04-05", "close": 0.576297864, "volume": 14743.0}, {"date": "2017-04-06", "close": 0.576297864, "volume": 7477.0}, {"date": "2017-04-07", "close": 0.576297864, "volume": 156169.0}, {"date": "2017-04-10", "close": 0.576297864, "volume": 75202.0}, {"date": "2017-04-11", "close": 0.512264768, "volume": 26947.0}, {"date": "2017-04-12", "close": 0.576297864, "volume": 5310.0}, {"date": "2017-04-13", "close": 0.512264768, "volume": 39979.0}, {"date": "2017-04-19", "close": 0.512264768, "volume": 43302.0}, {"date": "2017-04-26", "close": 0.512264768, "volume": 33844.0}, {"date": "2017-04-27", "close": 0.448231672, "volume": 54015.0}, {"date": "2017-04-28", "close": 0.448231672, "volume": 3904.0}, {"date": "2017-05-01", "close": 0.448231672, "volume": 46851.0}, {"date": "2017-05-02", "close": 0.448231672, "volume": 71052.0}, {"date": "2017-05-03", "close": 0.448231672, "volume": 20302.0}, {"date": "2017-05-04", "close": 0.448231672, "volume": 24817.0}, {"date": "2017-05-05", "close": 0.384198576, "volume": 100026.0}, {"date": "2017-05-08", "close": 0.384198576, "volume": 7808.0}, {"date": "2017-05-09", "close": 0.448231672, "volume": 1343.0}, {"date": "2017-05-10", "close": 0.384198576, "volume": 67153.0}, {"date": "2017-05-11", "close": 0.384198576, "volume": 27798.0}, {"date": "2017-05-12", "close": 0.384198576, "volume": 83710.0}, {"date": "2017-05-15", "close": 0.384198576, "volume": 9592.0}, {"date": "2017-05-19", "close": 0.384198576, "volume": 25255.0}, {"date": "2017-05-23", "close": 0.384198576, "volume": 36231.0}, {"date": "2017-05-24", "close": 0.384198576, "volume": 6690.0}, {"date": "2017-05-25", "close": 0.384198576, "volume": 11560.0}, {"date": "2017-05-26", "close": 0.32016548, "volume": 17179.0}, {"date": "2017-06-01", "close": 0.384198576, "volume": 33967.0}, {"date": "2017-06-02", "close": 0.384198576, "volume": 77462.0}, {"date": "2017-06-07", "close": 0.384198576, "volume": 36258.0}, {"date": "2017-06-09", "close": 0.384198576, "volume": 11137.0}, {"date": "2017-06-13", "close": 0.384198576, "volume": 7915.0}, {"date": "2017-06-14", "close": 0.384198576, "volume": 38873.0}, {"date": "2017-06-15", "close": 0.32016548, "volume": 19144.0}, {"date": "2017-06-16", "close": 0.384198576, "volume": 14055.0}, {"date": "2017-06-19", "close": 0.32016548, "volume": 2577.0}, {"date": "2017-06-20", "close": 0.32016548, "volume": 119977.0}, {"date": "2017-06-21", "close": 0.32016548, "volume": 66958.0}, {"date": "2017-06-22", "close": 0.32016548, "volume": 61100.0}, {"date": "2017-06-23", "close": 0.256132384, "volume": 16070.0}, {"date": "2017-06-26", "close": 0.256132384, "volume": 12792.0}, {"date": "2017-06-27", "close": 0.32016548, "volume": 150264.0}, {"date": "2017-06-28", "close": 0.32016548, "volume": 11406.0}, {"date": "2017-06-29", "close": 0.32016548, "volume": 88458.0}, {"date": "2017-06-30", "close": 0.32016548, "volume": 109876.0}, {"date": "2017-07-04", "close": 0.384198576, "volume": 78178.0}, {"date": "2017-07-05", "close": 0.384198576, "volume": 16837.0}, {"date": "2017-07-06", "close": 0.384198576, "volume": 25316.0}, {"date": "2017-07-07", "close": 0.384198576, "volume": 75.0}, {"date": "2017-07-13", "close": 0.32016548, "volume": 7808.0}, {"date": "2017-07-17", "close": 0.384198576, "volume": 14589.0}, {"date": "2017-07-18", "close": 0.384198576, "volume": 7808.0}, {"date": "2017-07-19", "close": 0.3989601, "volume": 24777.0}, {"date": "2017-07-20", "close": 0.3989601, "volume": 6918.0}, {"date": "2017-07-21", "close": 0.3989601, "volume": 3384.0}, {"date": "2017-07-24", "close": 0.3989601, "volume": 25479.0}, {"date": "2017-07-25", "close": 0.3989601, "volume": 3760.0}, {"date": "2017-07-26", "close": 0.3989601, "volume": 25925.0}, {"date": "2017-07-27", "close": 0.3989601, "volume": 30078.0}, {"date": "2017-07-28", "close": 0.3989601, "volume": 58607.0}, {"date": "2017-07-31", "close": 0.3989601, "volume": 15039.0}, {"date": "2017-08-04", "close": 0.3989601, "volume": 24075.0}, {"date": "2017-08-07", "close": 0.3989601, "volume": 47759.0}, {"date": "2017-08-08", "close": 0.3989601, "volume": 20872.0}, {"date": "2017-08-09", "close": 0.3989601, "volume": 933.0}, {"date": "2017-08-10", "close": 0.3989601, "volume": 50076.0}, {"date": "2017-08-11", "close": 0.3989601, "volume": 82053.0}, {"date": "2017-08-14", "close": 0.3989601, "volume": 29900.0}, {"date": "2017-08-15", "close": 0.3989601, "volume": 9023.0}, {"date": "2017-08-16", "close": 0.3989601, "volume": 18047.0}, {"date": "2017-08-17", "close": 0.3989601, "volume": 8299.0}, {"date": "2017-08-18", "close": 0.46545345, "volume": 105080.0}, {"date": "2017-08-21", "close": 0.5319468, "volume": 308797.0}, {"date": "2017-08-22", "close": 0.59844015, "volume": 73506.0}, {"date": "2017-08-23", "close": 0.5319468, "volume": 133587.0}, {"date": "2017-08-24", "close": 0.46545345, "volume": 91287.0}, {"date": "2017-08-25", "close": 0.46545345, "volume": 9260.0}, {"date": "2017-08-28", "close": 0.46545345, "volume": 5198.0}, {"date": "2017-08-29", "close": 0.5319468, "volume": 36526.0}, {"date": "2017-08-30", "close": 0.5319468, "volume": 55376.0}, {"date": "2017-09-01", "close": 0.6649335, "volume": 213357.0}, {"date": "2017-09-04", "close": 0.59844015, "volume": 76153.0}, {"date": "2017-09-05", "close": 0.59844015, "volume": 18556.0}, {"date": "2017-09-06", "close": 0.59844015, "volume": 66494.0}, {"date": "2017-09-07", "close": 0.59844015, "volume": 6016.0}, {"date": "2017-09-08", "close": 0.59844015, "volume": 101800.0}, {"date": "2017-09-11", "close": 0.5319468, "volume": 201566.0}, {"date": "2017-09-12", "close": 0.5319468, "volume": 17658.0}, {"date": "2017-09-13", "close": 0.5319468, "volume": 16508.0}, {"date": "2017-09-14", "close": 0.5319468, "volume": 85593.0}, {"date": "2017-09-15", "close": 0.5319468, "volume": 41202.0}, {"date": "2017-09-19", "close": 0.59844015, "volume": 115544.0}, {"date": "2017-09-20", "close": 0.59844015, "volume": 49497.0}, {"date": "2017-09-21", "close": 0.59844015, "volume": 71078.0}, {"date": "2017-09-22", "close": 0.5319468, "volume": 12585.0}, {"date": "2017-09-25", "close": 0.6649335, "volume": 375743.0}, {"date": "2017-09-26", "close": 0.6649335, "volume": 291821.0}, {"date": "2017-09-27", "close": 0.9309069, "volume": 1905902.0}, {"date": "2017-09-28", "close": 1.0638936, "volume": 1692386.0}, {"date": "2017-09-29", "close": 1.13038695, "volume": 1350413.0}, {"date": "2017-10-02", "close": 0.99740025, "volume": 1037220.0}, {"date": "2017-10-03", "close": 0.99740025, "volume": 409050.0}, {"date": "2017-10-04", "close": 0.99740025, "volume": 294373.0}, {"date": "2017-10-05", "close": 0.9309069, "volume": 253384.0}, {"date": "2017-10-06", "close": 0.99740025, "volume": 364631.0}, {"date": "2017-10-09", "close": 1.1968803, "volume": 925049.0}, {"date": "2017-10-10", "close": 1.13038695, "volume": 337915.0}, {"date": "2017-10-11", "close": 1.13038695, "volume": 287515.0}, {"date": "2017-10-12", "close": 1.13038695, "volume": 100663.0}, {"date": "2017-10-13", "close": 1.13038695, "volume": 136985.0}, {"date": "2017-10-16", "close": 1.1968803, "volume": 164172.0}, {"date": "2017-10-17", "close": 1.1968803, "volume": 416881.0}, {"date": "2017-10-18", "close": 1.13038695, "volume": 386795.0}, {"date": "2017-10-19", "close": 0.99740025, "volume": 184759.0}, {"date": "2017-10-20", "close": 0.99740025, "volume": 144323.0}, {"date": "2017-10-23", "close": 1.0638936, "volume": 459842.0}, {"date": "2017-10-24", "close": 0.99740025, "volume": 176181.0}, {"date": "2017-10-25", "close": 0.99740025, "volume": 30323.0}, {"date": "2017-10-26", "close": 0.99740025, "volume": 73207.0}, {"date": "2017-10-27", "close": 0.99740025, "volume": 66133.0}, {"date": "2017-10-30", "close": 1.0638936, "volume": 36436.0}, {"date": "2017-10-31", "close": 0.99740025, "volume": 76846.0}, {"date": "2017-11-01", "close": 0.99740025, "volume": 267171.0}, {"date": "2017-11-02", "close": 0.99740025, "volume": 269869.0}, {"date": "2017-11-03", "close": 0.99740025, "volume": 126585.0}, {"date": "2017-11-06", "close": 1.1968803, "volume": 432700.0}, {"date": "2017-11-07", "close": 1.13038695, "volume": 169433.0}, {"date": "2017-11-08", "close": 1.39636035, "volume": 2004547.0}, {"date": "2017-11-09", "close": 1.329867, "volume": 593538.0}, {"date": "2017-11-10", "close": 1.5958404, "volume": 812421.0}, {"date": "2017-11-13", "close": 1.7288271, "volume": 692753.0}, {"date": "2017-11-14", "close": 1.52934705, "volume": 186214.0}, {"date": "2017-11-15", "close": 1.329867, "volume": 403065.0}, {"date": "2017-11-17", "close": 1.39636035, "volume": 204612.0}, {"date": "2017-11-20", "close": 1.4628537, "volume": 208269.0}, {"date": "2017-11-21", "close": 1.39636035, "volume": 114959.0}, {"date": "2017-11-22", "close": 1.329867, "volume": 128824.0}, {"date": "2017-11-23", "close": 1.26337365, "volume": 406933.0}, {"date": "2017-11-24", "close": 1.26337365, "volume": 242237.0}, {"date": "2017-11-27", "close": 1.0638936, "volume": 719475.0}, {"date": "2017-11-28", "close": 1.0638936, "volume": 81549.0}, {"date": "2017-11-29", "close": 0.99740025, "volume": 135908.0}, {"date": "2017-11-30", "close": 0.99740025, "volume": 337795.0}, {"date": "2017-12-01", "close": 0.99740025, "volume": 145586.0}, {"date": "2017-12-04", "close": 0.9309069, "volume": 199636.0}, {"date": "2017-12-05", "close": 1.13038695, "volume": 165942.0}, {"date": "2017-12-06", "close": 0.99740025, "volume": 187159.0}, {"date": "2017-12-07", "close": 0.99740025, "volume": 41504.0}, {"date": "2017-12-08", "close": 0.99740025, "volume": 73187.0}, {"date": "2017-12-11", "close": 0.99740025, "volume": 99579.0}, {"date": "2017-12-12", "close": 0.99740025, "volume": 95625.0}, {"date": "2017-12-13", "close": 0.9309069, "volume": 154563.0}, {"date": "2017-12-14", "close": 0.99740025, "volume": 217024.0}, {"date": "2017-12-15", "close": 0.99740025, "volume": 18212.0}, {"date": "2017-12-18", "close": 0.9309069, "volume": 68193.0}, {"date": "2017-12-19", "close": 1.0638936, "volume": 38541.0}, {"date": "2017-12-20", "close": 0.99740025, "volume": 125269.0}, {"date": "2017-12-21", "close": 1.0638936, "volume": 10600.0}, {"date": "2017-12-22", "close": 0.99740025, "volume": 23185.0}, {"date": "2017-12-27", "close": 0.99740025, "volume": 17332.0}, {"date": "2017-12-28", "close": 0.99740025, "volume": 2406.0}, {"date": "2017-12-29", "close": 1.13038695, "volume": 114033.0}, {"date": "2018-01-02", "close": 1.13038695, "volume": 150200.0}, {"date": "2018-01-03", "close": 1.1968803, "volume": 63167.0}, {"date": "2018-01-04", "close": 1.13038695, "volume": 41267.0}, {"date": "2018-01-05", "close": 1.13038695, "volume": 7491.0}, {"date": "2018-01-08", "close": 1.0638936, "volume": 135071.0}, {"date": "2018-01-09", "close": 1.0638936, "volume": 76625.0}, {"date": "2018-01-10", "close": 1.0638936, "volume": 7880.0}, {"date": "2018-01-11", "close": 1.13038695, "volume": 752.0}, {"date": "2018-01-12", "close": 1.1968803, "volume": 194855.0}, {"date": "2018-01-15", "close": 1.1968803, "volume": 340316.0}, {"date": "2018-01-16", "close": 1.13038695, "volume": 185746.0}, {"date": "2018-01-17", "close": 1.26337365, "volume": 406671.0}, {"date": "2018-01-18", "close": 1.39636035, "volume": 593106.0}, {"date": "2018-01-19", "close": 1.26337365, "volume": 200806.0}, {"date": "2018-01-22", "close": 1.13038695, "volume": 199547.0}, {"date": "2018-01-23", "close": 1.1968803, "volume": 67470.0}, {"date": "2018-01-24", "close": 1.13038695, "volume": 50104.0}, {"date": "2018-01-25", "close": 1.13038695, "volume": 76500.0}, {"date": "2018-01-29", "close": 1.1968803, "volume": 159065.0}, {"date": "2018-01-30", "close": 1.13038695, "volume": 112447.0}, {"date": "2018-01-31", "close": 1.0638936, "volume": 69524.0}, {"date": "2018-02-01", "close": 1.13038695, "volume": 30583.0}, {"date": "2018-02-02", "close": 1.0638936, "volume": 116292.0}, {"date": "2018-02-05", "close": 0.99740025, "volume": 199601.0}, {"date": "2018-02-06", "close": 0.86441355, "volume": 163220.0}, {"date": "2018-02-07", "close": 0.99740025, "volume": 58423.0}, {"date": "2018-02-08", "close": 0.9309069, "volume": 17630.0}, {"date": "2018-02-09", "close": 0.9309069, "volume": 60811.0}, {"date": "2018-02-12", "close": 0.99740025, "volume": 52498.0}, {"date": "2018-02-13", "close": 0.99740025, "volume": 42781.0}, {"date": "2018-02-14", "close": 0.99740025, "volume": 20347.0}, {"date": "2018-02-15", "close": 1.0638936, "volume": 38542.0}, {"date": "2018-02-16", "close": 1.0638936, "volume": 82524.0}, {"date": "2018-02-19", "close": 1.0638936, "volume": 26361.0}, {"date": "2018-02-20", "close": 1.0638936, "volume": 19375.0}, {"date": "2018-02-21", "close": 1.0638936, "volume": 111076.0}, {"date": "2018-02-22", "close": 0.99740025, "volume": 6484.0}, {"date": "2018-02-23", "close": 0.99740025, "volume": 39044.0}, {"date": "2018-02-26", "close": 1.0638936, "volume": 42440.0}, {"date": "2018-02-27", "close": 1.0638936, "volume": 2920.0}, {"date": "2018-02-28", "close": 1.0638936, "volume": 8112.0}, {"date": "2018-03-01", "close": 1.0638936, "volume": 541.0}, {"date": "2018-03-02", "close": 1.0638936, "volume": 4707.0}, {"date": "2018-03-05", "close": 1.0638936, "volume": 61050.0}, {"date": "2018-03-06", "close": 1.0638936, "volume": 8158.0}, {"date": "2018-03-07", "close": 0.9309069, "volume": 206249.0}, {"date": "2018-03-08", "close": 0.9309069, "volume": 35060.0}, {"date": "2018-03-09", "close": 0.99740025, "volume": 22283.0}, {"date": "2018-03-12", "close": 0.99740025, "volume": 49229.0}, {"date": "2018-03-13", "close": 0.9309069, "volume": 12245.0}, {"date": "2018-03-14", "close": 0.9309069, "volume": 26842.0}, {"date": "2018-03-15", "close": 0.99740025, "volume": 72135.0}, {"date": "2018-03-16", "close": 0.9309069, "volume": 47139.0}, {"date": "2018-03-19", "close": 0.99740025, "volume": 62238.0}, {"date": "2018-03-20", "close": 0.99740025, "volume": 44786.0}, {"date": "2018-03-21", "close": 0.99740025, "volume": 432675.0}, {"date": "2018-03-22", "close": 0.9309069, "volume": 354838.0}, {"date": "2018-03-23", "close": 0.86441355, "volume": 50228.0}, {"date": "2018-03-26", "close": 0.86441355, "volume": 31722.0}, {"date": "2018-03-27", "close": 0.86441355, "volume": 37511.0}, {"date": "2018-03-28", "close": 0.9309069, "volume": 43185.0}, {"date": "2018-03-29", "close": 0.9309069, "volume": 35449.0}, {"date": "2018-04-03", "close": 0.86441355, "volume": 20204.0}, {"date": "2018-04-04", "close": 0.86441355, "volume": 1088.0}, {"date": "2018-04-05", "close": 0.9309069, "volume": 66627.0}, {"date": "2018-04-06", "close": 0.86441355, "volume": 17599.0}, {"date": "2018-04-09", "close": 0.86441355, "volume": 41489.0}, {"date": "2018-04-10", "close": 0.86441355, "volume": 79424.0}, {"date": "2018-04-11", "close": 0.7979202, "volume": 68556.0}, {"date": "2018-04-12", "close": 0.9309069, "volume": 369595.0}, {"date": "2018-04-13", "close": 0.9309069, "volume": 88643.0}, {"date": "2018-04-16", "close": 0.86441355, "volume": 148226.0}, {"date": "2018-04-17", "close": 0.86441355, "volume": 828.0}, {"date": "2018-04-19", "close": 0.9309069, "volume": 13566.0}, {"date": "2018-04-20", "close": 0.9309069, "volume": 26393.0}, {"date": "2018-04-23", "close": 0.86441355, "volume": 15299.0}, {"date": "2018-04-24", "close": 0.86441355, "volume": 14426.0}, {"date": "2018-04-26", "close": 0.86441355, "volume": 10356.0}, {"date": "2018-04-27", "close": 0.86441355, "volume": 6883.0}, {"date": "2018-04-30", "close": 0.9309069, "volume": 17089.0}, {"date": "2018-05-01", "close": 0.86441355, "volume": 15499.0}, {"date": "2018-05-02", "close": 0.7979202, "volume": 163533.0}, {"date": "2018-05-03", "close": 0.7979202, "volume": 50766.0}, {"date": "2018-05-04", "close": 0.86441355, "volume": 17114.0}, {"date": "2018-05-07", "close": 0.86441355, "volume": 11831.0}, {"date": "2018-05-08", "close": 0.86441355, "volume": 5679.0}, {"date": "2018-05-09", "close": 0.7979202, "volume": 17698.0}, {"date": "2018-05-10", "close": 0.86441355, "volume": 77681.0}, {"date": "2018-05-11", "close": 0.99740025, "volume": 132682.0}, {"date": "2018-05-14", "close": 0.99740025, "volume": 37695.0}, {"date": "2018-05-15", "close": 0.9309069, "volume": 88400.0}, {"date": "2018-05-16", "close": 0.86441355, "volume": 16908.0}, {"date": "2018-05-17", "close": 0.86441355, "volume": 39405.0}, {"date": "2018-05-18", "close": 0.86441355, "volume": 51765.0}, {"date": "2018-05-21", "close": 0.9309069, "volume": 74587.0}, {"date": "2018-05-22", "close": 0.86441355, "volume": 17993.0}, {"date": "2018-05-23", "close": 0.9309069, "volume": 22048.0}, {"date": "2018-05-24", "close": 0.9309069, "volume": 50013.0}, {"date": "2018-05-25", "close": 0.9309069, "volume": 211890.0}, {"date": "2018-05-28", "close": 0.86441355, "volume": 84287.0}, {"date": "2018-05-29", "close": 0.9309069, "volume": 6190.0}, {"date": "2018-05-30", "close": 0.9309069, "volume": 602.0}, {"date": "2018-05-31", "close": 0.9309069, "volume": 3152.0}, {"date": "2018-06-01", "close": 0.86441355, "volume": 12571.0}, {"date": "2018-06-04", "close": 0.86441355, "volume": 7520.0}, {"date": "2018-06-05", "close": 0.86441355, "volume": 26542.0}, {"date": "2018-06-06", "close": 0.86441355, "volume": 24131.0}, {"date": "2018-06-07", "close": 0.86441355, "volume": 98206.0}, {"date": "2018-06-08", "close": 0.86441355, "volume": 4512.0}, {"date": "2018-06-12", "close": 0.86441355, "volume": 158056.0}, {"date": "2018-06-13", "close": 0.86441355, "volume": 33358.0}, {"date": "2018-06-14", "close": 0.86441355, "volume": 11024.0}, {"date": "2018-06-15", "close": 0.86441355, "volume": 103307.0}, {"date": "2018-06-18", "close": 0.9309069, "volume": 26220.0}, {"date": "2018-06-19", "close": 0.86441355, "volume": 13911.0}, {"date": "2018-06-20", "close": 0.86441355, "volume": 63663.0}, {"date": "2018-06-21", "close": 0.9309069, "volume": 111425.0}, {"date": "2018-06-22", "close": 0.86441355, "volume": 3007.0}, {"date": "2018-06-25", "close": 0.9309069, "volume": 49749.0}, {"date": "2018-06-26", "close": 0.7979202, "volume": 102179.0}, {"date": "2018-06-27", "close": 0.7979202, "volume": 42152.0}, {"date": "2018-06-28", "close": 0.7979202, "volume": 11526.0}, {"date": "2018-06-29", "close": 0.7979202, "volume": 81399.0}, {"date": "2018-07-02", "close": 0.86441355, "volume": 6588.0}, {"date": "2018-07-03", "close": 0.86441355, "volume": 5437.0}, {"date": "2018-07-04", "close": 0.86441355, "volume": 44907.0}, {"date": "2018-07-05", "close": 0.7979202, "volume": 286725.0}, {"date": "2018-07-06", "close": 0.7979202, "volume": 71859.0}, {"date": "2018-07-09", "close": 0.86441355, "volume": 46062.0}, {"date": "2018-07-10", "close": 0.86441355, "volume": 119059.0}, {"date": "2018-07-11", "close": 0.9309069, "volume": 12408.0}, {"date": "2018-07-12", "close": 0.86441355, "volume": 125004.0}, {"date": "2018-07-13", "close": 0.86441355, "volume": 2576.0}, {"date": "2018-07-16", "close": 0.86441355, "volume": 24978.0}, {"date": "2018-07-17", "close": 0.7979202, "volume": 46104.0}, {"date": "2018-07-18", "close": 0.86441355, "volume": 20849.0}, {"date": "2018-07-19", "close": 0.86441355, "volume": 70314.0}, {"date": "2018-07-20", "close": 0.86441355, "volume": 17625.0}, {"date": "2018-07-23", "close": 0.7979202, "volume": 59142.0}, {"date": "2018-07-24", "close": 0.7979202, "volume": 14919.0}, {"date": "2018-07-25", "close": 0.7979202, "volume": 3852.0}, {"date": "2018-07-26", "close": 0.7979202, "volume": 18164.0}, {"date": "2018-07-27", "close": 0.7979202, "volume": 21807.0}, {"date": "2018-07-30", "close": 0.7979202, "volume": 72043.0}, {"date": "2018-07-31", "close": 0.7979202, "volume": 5264.0}, {"date": "2018-08-01", "close": 0.73142685, "volume": 123576.0}, {"date": "2018-08-02", "close": 0.73142685, "volume": 15835.0}, {"date": "2018-08-03", "close": 0.73142685, "volume": 20513.0}, {"date": "2018-08-06", "close": 0.7979202, "volume": 81145.0}, {"date": "2018-08-07", "close": 0.86441355, "volume": 196236.0}, {"date": "2018-08-08", "close": 0.86441355, "volume": 69919.0}, {"date": "2018-08-09", "close": 0.86441355, "volume": 13044.0}, {"date": "2018-08-10", "close": 0.86441355, "volume": 47683.0}, {"date": "2018-08-13", "close": 0.86441355, "volume": 33734.0}, {"date": "2018-08-14", "close": 0.86441355, "volume": 13896.0}, {"date": "2018-08-15", "close": 0.7979202, "volume": 19348.0}, {"date": "2018-08-16", "close": 0.7979202, "volume": 118451.0}, {"date": "2018-08-28", "close": 0.7979202, "volume": 22853.0}, {"date": "2018-08-29", "close": 0.82008465, "volume": 11089.0}, {"date": "2018-08-30", "close": 0.7979202, "volume": 52872.0}, {"date": "2018-08-31", "close": 0.7979202, "volume": 30001.0}, {"date": "2018-09-03", "close": 0.7979202, "volume": 69570.0}, {"date": "2018-09-04", "close": 0.7979202, "volume": 21497.0}, {"date": "2018-09-05", "close": 0.7092624, "volume": 28905.0}, {"date": "2018-09-06", "close": 0.7979202, "volume": 163945.0}, {"date": "2018-09-07", "close": 0.7092624, "volume": 75196.0}, {"date": "2018-09-11", "close": 0.7535913, "volume": 24377.0}, {"date": "2018-09-12", "close": 0.7092624, "volume": 72489.0}, {"date": "2018-09-13", "close": 0.7535913, "volume": 31512.0}, {"date": "2018-09-14", "close": 0.82008465, "volume": 75798.0}, {"date": "2018-09-17", "close": 0.7979202, "volume": 48653.0}, {"date": "2018-09-18", "close": 0.7979202, "volume": 75598.0}, {"date": "2018-09-19", "close": 0.77575575, "volume": 60175.0}, {"date": "2018-09-20", "close": 0.7979202, "volume": 31015.0}, {"date": "2018-09-21", "close": 0.77575575, "volume": 17972.0}, {"date": "2018-09-24", "close": 0.7535913, "volume": 38594.0}, {"date": "2018-09-25", "close": 0.7535913, "volume": 54243.0}, {"date": "2018-09-26", "close": 0.7535913, "volume": 8950.0}, {"date": "2018-09-27", "close": 0.73142685, "volume": 8272.0}, {"date": "2018-09-28", "close": 0.73142685, "volume": 19723.0}, {"date": "2018-10-01", "close": 0.7535913, "volume": 20809.0}, {"date": "2018-10-02", "close": 0.7535913, "volume": 24699.0}, {"date": "2018-10-03", "close": 0.73142685, "volume": 27288.0}, {"date": "2018-10-04", "close": 0.73142685, "volume": 6981.0}, {"date": "2018-10-05", "close": 0.7535913, "volume": 19707.0}, {"date": "2018-10-10", "close": 0.77575575, "volume": 77376.0}, {"date": "2018-10-11", "close": 0.7535913, "volume": 79905.0}, {"date": "2018-10-12", "close": 0.7535913, "volume": 21431.0}, {"date": "2018-10-15", "close": 0.7979202, "volume": 144034.0}, {"date": "2018-10-16", "close": 0.82008465, "volume": 29918.0}, {"date": "2018-10-17", "close": 0.8422491, "volume": 103199.0}, {"date": "2018-10-18", "close": 0.886578, "volume": 110483.0}, {"date": "2018-10-19", "close": 0.95307135, "volume": 227920.0}, {"date": "2018-10-22", "close": 0.99740025, "volume": 117752.0}, {"date": "2018-10-23", "close": 0.99740025, "volume": 30294.0}, {"date": "2018-10-24", "close": 1.08605805, "volume": 193924.0}, {"date": "2018-10-25", "close": 1.0638936, "volume": 144663.0}, {"date": "2018-10-26", "close": 0.99740025, "volume": 48293.0}, {"date": "2018-10-29", "close": 1.0195647, "volume": 72297.0}, {"date": "2018-10-30", "close": 0.9752358, "volume": 16649.0}, {"date": "2018-10-31", "close": 0.9752358, "volume": 8783.0}, {"date": "2018-11-01", "close": 0.95307135, "volume": 5628.0}, {"date": "2018-11-02", "close": 1.0195647, "volume": 71025.0}, {"date": "2018-11-05", "close": 0.9752358, "volume": 92654.0}, {"date": "2018-11-06", "close": 0.9752358, "volume": 1496.0}, {"date": "2018-11-07", "close": 0.9309069, "volume": 14161.0}, {"date": "2018-11-08", "close": 0.90874245, "volume": 17465.0}, {"date": "2018-11-09", "close": 0.90874245, "volume": 24345.0}, {"date": "2018-11-12", "close": 0.86441355, "volume": 64185.0}, {"date": "2018-11-13", "close": 0.82008465, "volume": 61369.0}, {"date": "2018-11-14", "close": 0.7979202, "volume": 91252.0}, {"date": "2018-11-15", "close": 0.7979202, "volume": 15438.0}, {"date": "2018-11-16", "close": 0.8422491, "volume": 11956.0}, {"date": "2018-11-19", "close": 0.8422491, "volume": 5449.0}, {"date": "2018-11-20", "close": 0.7979202, "volume": 2256.0}, {"date": "2018-11-21", "close": 0.77575575, "volume": 18582.0}, {"date": "2018-11-22", "close": 0.77575575, "volume": 27722.0}, {"date": "2018-11-23", "close": 0.7979202, "volume": 2030.0}, {"date": "2018-11-26", "close": 0.82008465, "volume": 214.0}, {"date": "2018-11-29", "close": 0.77575575, "volume": 63698.0}, {"date": "2018-11-30", "close": 0.77575575, "volume": 22720.0}, {"date": "2018-12-03", "close": 0.77575575, "volume": 50475.0}, {"date": "2018-12-04", "close": 0.7535913, "volume": 53950.0}, {"date": "2018-12-05", "close": 0.86441355, "volume": 93618.0}, {"date": "2018-12-06", "close": 0.7979202, "volume": 40745.0}, {"date": "2018-12-07", "close": 0.7979202, "volume": 1504.0}, {"date": "2018-12-10", "close": 0.7979202, "volume": 12518.0}, {"date": "2018-12-11", "close": 0.77575575, "volume": 6993.0}, {"date": "2018-12-12", "close": 0.77575575, "volume": 2933.0}, {"date": "2018-12-13", "close": 0.7979202, "volume": 74695.0}, {"date": "2018-12-14", "close": 0.77575575, "volume": 33086.0}, {"date": "2018-12-17", "close": 0.7979202, "volume": 25440.0}, {"date": "2018-12-18", "close": 0.7979202, "volume": 59609.0}, {"date": "2018-12-19", "close": 0.82008465, "volume": 32404.0}, {"date": "2018-12-20", "close": 0.7979202, "volume": 41042.0}, {"date": "2018-12-21", "close": 0.77575575, "volume": 52757.0}, {"date": "2018-12-24", "close": 0.7535913, "volume": 12817.0}, {"date": "2018-12-27", "close": 0.7535913, "volume": 4543.0}, {"date": "2018-12-28", "close": 0.77575575, "volume": 5182.0}, {"date": "2018-12-31", "close": 0.77575575, "volume": 8122.0}, {"date": "2019-01-02", "close": 0.7535913, "volume": 5489.0}, {"date": "2019-01-03", "close": 0.77575575, "volume": 61551.0}, {"date": "2019-01-04", "close": 0.77575575, "volume": 3929.0}, {"date": "2019-01-07", "close": 0.73142685, "volume": 7995.0}, {"date": "2019-01-08", "close": 0.7535913, "volume": 6887.0}, {"date": "2019-01-09", "close": 0.73142685, "volume": 1753.0}, {"date": "2019-01-10", "close": 0.7535913, "volume": 17639.0}, {"date": "2019-01-11", "close": 0.7535913, "volume": 65322.0}, {"date": "2019-01-14", "close": 0.73142685, "volume": 14878.0}, {"date": "2019-01-15", "close": 0.7535913, "volume": 10802.0}, {"date": "2019-01-16", "close": 0.77575575, "volume": 13625.0}, {"date": "2019-01-17", "close": 0.7535913, "volume": 1044.0}, {"date": "2019-01-21", "close": 0.7535913, "volume": 13489.0}, {"date": "2019-01-22", "close": 0.7535913, "volume": 5193.0}, {"date": "2019-01-24", "close": 0.82008465, "volume": 66820.0}, {"date": "2019-01-25", "close": 0.77575575, "volume": 3079.0}, {"date": "2019-01-29", "close": 0.7979202, "volume": 34170.0}, {"date": "2019-01-30", "close": 0.8422491, "volume": 128379.0}, {"date": "2019-01-31", "close": 0.7979202, "volume": 103313.0}, {"date": "2019-02-01", "close": 0.7979202, "volume": 13494.0}, {"date": "2019-02-04", "close": 0.86441355, "volume": 66222.0}, {"date": "2019-02-05", "close": 0.886578, "volume": 93708.0}, {"date": "2019-02-06", "close": 0.886578, "volume": 3158.0}, {"date": "2019-02-07", "close": 0.886578, "volume": 16569.0}, {"date": "2019-02-08", "close": 0.95307135, "volume": 72782.0}, {"date": "2019-02-11", "close": 0.95307135, "volume": 37808.0}, {"date": "2019-02-12", "close": 0.99740025, "volume": 36604.0}, {"date": "2019-02-13", "close": 0.99740025, "volume": 90510.0}, {"date": "2019-02-14", "close": 1.0638936, "volume": 128514.0}, {"date": "2019-02-15", "close": 1.0638936, "volume": 110110.0}, {"date": "2019-02-18", "close": 1.08605805, "volume": 80535.0}, {"date": "2019-02-19", "close": 1.1082225, "volume": 140450.0}, {"date": "2019-02-20", "close": 1.1082225, "volume": 73476.0}, {"date": "2019-02-21", "close": 1.1082225, "volume": 34630.0}, {"date": "2019-02-22", "close": 1.1082225, "volume": 102906.0}, {"date": "2019-02-25", "close": 1.1525514, "volume": 116227.0}, {"date": "2019-02-26", "close": 1.04172915, "volume": 123147.0}, {"date": "2019-02-27", "close": 1.04172915, "volume": 88900.0}, {"date": "2019-02-28", "close": 1.08605805, "volume": 43256.0}, {"date": "2019-03-01", "close": 1.13038695, "volume": 104953.0}, {"date": "2019-03-04", "close": 1.1082225, "volume": 23018.0}, {"date": "2019-03-05", "close": 1.08605805, "volume": 27409.0}, {"date": "2019-03-06", "close": 1.1082225, "volume": 25195.0}, {"date": "2019-03-07", "close": 1.0638936, "volume": 4407.0}, {"date": "2019-03-08", "close": 1.0638936, "volume": 47015.0}, {"date": "2019-03-11", "close": 1.04172915, "volume": 31470.0}, {"date": "2019-03-12", "close": 0.99740025, "volume": 27778.0}, {"date": "2019-03-13", "close": 0.99740025, "volume": 62830.0}, {"date": "2019-03-18", "close": 1.08605805, "volume": 49754.0}, {"date": "2019-03-19", "close": 1.04172915, "volume": 27977.0}, {"date": "2019-03-20", "close": 1.13038695, "volume": 37146.0}, {"date": "2019-03-21", "close": 1.0195647, "volume": 9318.0}, {"date": "2019-03-22", "close": 1.0638936, "volume": 16192.0}, {"date": "2019-03-25", "close": 1.0638936, "volume": 32625.0}, {"date": "2019-03-26", "close": 0.99740025, "volume": 35409.0}, {"date": "2019-03-27", "close": 0.99740025, "volume": 749.0}, {"date": "2019-03-29", "close": 1.0195647, "volume": 6186.0}, {"date": "2019-04-01", "close": 1.0195647, "volume": 41238.0}, {"date": "2019-04-02", "close": 0.9309069, "volume": 76260.0}, {"date": "2019-04-03", "close": 0.9752358, "volume": 579137.0}, {"date": "2019-04-04", "close": 0.9752358, "volume": 5053.0}, {"date": "2019-04-05", "close": 0.95307135, "volume": 95010.0}, {"date": "2019-04-08", "close": 1.08605805, "volume": 153014.0}, {"date": "2019-04-09", "close": 1.08605805, "volume": 137581.0}, {"date": "2019-04-10", "close": 1.04172915, "volume": 79827.0}, {"date": "2019-04-11", "close": 0.9752358, "volume": 125270.0}, {"date": "2019-04-12", "close": 0.9752358, "volume": 40299.0}, {"date": "2019-04-15", "close": 1.0195647, "volume": 35544.0}, {"date": "2019-04-16", "close": 1.0195647, "volume": 57073.0}, {"date": "2019-04-17", "close": 0.99740025, "volume": 33038.0}, {"date": "2019-04-18", "close": 0.99740025, "volume": 83751.0}, {"date": "2019-04-23", "close": 0.9752358, "volume": 73187.0}, {"date": "2019-04-24", "close": 0.9752358, "volume": 19400.0}, {"date": "2019-04-26", "close": 0.9752358, "volume": 51526.0}, {"date": "2019-04-29", "close": 0.90874245, "volume": 65362.0}, {"date": "2019-04-30", "close": 0.95307135, "volume": 64196.0}, {"date": "2019-05-01", "close": 0.9309069, "volume": 17846.0}, {"date": "2019-05-02", "close": 0.8422491, "volume": 208032.0}, {"date": "2019-05-03", "close": 0.9309069, "volume": 24970.0}, {"date": "2019-05-06", "close": 0.8422491, "volume": 50442.0}, {"date": "2019-05-07", "close": 0.86441355, "volume": 1466.0}, {"date": "2019-05-08", "close": 0.8422491, "volume": 29870.0}, {"date": "2019-05-09", "close": 0.90874245, "volume": 59385.0}, {"date": "2019-05-10", "close": 0.86441355, "volume": 104355.0}, {"date": "2019-05-13", "close": 0.8422491, "volume": 72099.0}, {"date": "2019-05-14", "close": 0.8422491, "volume": 4211.0}, {"date": "2019-05-15", "close": 0.86441355, "volume": 6663.0}, {"date": "2019-05-16", "close": 0.886578, "volume": 17396.0}, {"date": "2019-05-17", "close": 0.886578, "volume": 40583.0}, {"date": "2019-05-20", "close": 0.82008465, "volume": 65109.0}, {"date": "2019-05-21", "close": 0.886578, "volume": 10095.0}, {"date": "2019-05-22", "close": 0.8422491, "volume": 14962.0}, {"date": "2019-05-23", "close": 0.8422491, "volume": 5328.0}, {"date": "2019-05-24", "close": 0.8422491, "volume": 15787.0}, {"date": "2019-05-27", "close": 0.8422491, "volume": 13535.0}, {"date": "2019-05-28", "close": 0.8422491, "volume": 71494.0}, {"date": "2019-05-29", "close": 0.7979202, "volume": 185912.0}, {"date": "2019-05-30", "close": 0.77575575, "volume": 18551.0}, {"date": "2019-05-31", "close": 0.7979202, "volume": 7296.0}, {"date": "2019-06-03", "close": 0.7535913, "volume": 63773.0}, {"date": "2019-06-04", "close": 0.77575575, "volume": 40160.0}, {"date": "2019-06-05", "close": 0.77575575, "volume": 179556.0}, {"date": "2019-06-06", "close": 0.7979202, "volume": 114821.0}, {"date": "2019-06-07", "close": 0.82008465, "volume": 76701.0}, {"date": "2019-06-11", "close": 0.7979202, "volume": 30172.0}, {"date": "2019-06-12", "close": 0.7979202, "volume": 13379.0}, {"date": "2019-06-13", "close": 0.7979202, "volume": 9229.0}, {"date": "2019-06-14", "close": 0.77575575, "volume": 17757.0}, {"date": "2019-06-17", "close": 0.7535913, "volume": 5088.0}, {"date": "2019-06-18", "close": 0.82008465, "volume": 81526.0}, {"date": "2019-06-19", "close": 0.86441355, "volume": 56591.0}, {"date": "2019-06-20", "close": 0.86441355, "volume": 75262.0}, {"date": "2019-06-21", "close": 0.86441355, "volume": 14128.0}, {"date": "2019-06-24", "close": 0.86441355, "volume": 22409.0}, {"date": "2019-06-25", "close": 0.8422491, "volume": 24697.0}, {"date": "2019-06-26", "close": 0.82008465, "volume": 217445.0}, {"date": "2019-06-27", "close": 0.82008465, "volume": 40343.0}, {"date": "2019-06-28", "close": 0.86441355, "volume": 20860.0}, {"date": "2019-07-01", "close": 0.82008465, "volume": 106833.0}, {"date": "2019-07-02", "close": 0.7979202, "volume": 131465.0}, {"date": "2019-07-03", "close": 0.7979202, "volume": 34035.0}, {"date": "2019-07-04", "close": 0.77575575, "volume": 20291.0}, {"date": "2019-07-05", "close": 0.7979202, "volume": 22078.0}, {"date": "2019-07-08", "close": 0.77575575, "volume": 38079.0}, {"date": "2019-07-09", "close": 0.7979202, "volume": 92603.0}, {"date": "2019-07-10", "close": 0.7979202, "volume": 8073.0}, {"date": "2019-07-11", "close": 0.82008465, "volume": 43091.0}, {"date": "2019-07-12", "close": 0.8422491, "volume": 71254.0}, {"date": "2019-07-15", "close": 0.82008465, "volume": 36297.0}, {"date": "2019-07-16", "close": 0.8422491, "volume": 32961.0}, {"date": "2019-07-17", "close": 0.8422491, "volume": 382282.0}, {"date": "2019-07-18", "close": 0.86441355, "volume": 47131.0}, {"date": "2019-07-19", "close": 0.90874245, "volume": 64765.0}, {"date": "2019-07-22", "close": 0.90874245, "volume": 43078.0}, {"date": "2019-07-23", "close": 0.886578, "volume": 22398.0}, {"date": "2019-07-25", "close": 0.886578, "volume": 2516.0}, {"date": "2019-07-26", "close": 0.90874245, "volume": 37412.0}, {"date": "2019-07-29", "close": 0.90874245, "volume": 51323.0}, {"date": "2019-07-30", "close": 0.90874245, "volume": 1711350.0}, {"date": "2019-07-31", "close": 0.886578, "volume": 102809.0}, {"date": "2019-08-01", "close": 0.86441355, "volume": 40872.0}, {"date": "2019-08-05", "close": 0.9309069, "volume": 416327.0}, {"date": "2019-08-06", "close": 0.8422491, "volume": 191728.0}, {"date": "2019-08-07", "close": 0.82008465, "volume": 90570.0}, {"date": "2019-08-08", "close": 0.8422491, "volume": 33852.0}, {"date": "2019-08-09", "close": 0.8422491, "volume": 14260.0}, {"date": "2019-08-12", "close": 0.82008465, "volume": 26915.0}, {"date": "2019-08-13", "close": 0.7979202, "volume": 13123.0}, {"date": "2019-08-14", "close": 0.7979202, "volume": 37358.0}, {"date": "2019-08-15", "close": 0.7979202, "volume": 21607.0}, {"date": "2019-08-16", "close": 0.7979202, "volume": 13847.0}, {"date": "2019-08-19", "close": 0.8422491, "volume": 19313.0}, {"date": "2019-08-20", "close": 0.86441355, "volume": 6374.0}, {"date": "2019-08-21", "close": 0.82008465, "volume": 24749.0}, {"date": "2019-08-22", "close": 0.82008465, "volume": 33637.0}, {"date": "2019-08-23", "close": 0.82008465, "volume": 96124.0}, {"date": "2019-08-26", "close": 0.82008465, "volume": 26405.0}, {"date": "2019-08-27", "close": 0.7979202, "volume": 14331.0}, {"date": "2019-08-28", "close": 0.7979202, "volume": 21080.0}, {"date": "2019-08-29", "close": 0.7979202, "volume": 50102.0}, {"date": "2019-08-30", "close": 0.82008465, "volume": 34875.0}, {"date": "2019-09-02", "close": 0.7979202, "volume": 32154.0}, {"date": "2019-09-03", "close": 0.77575575, "volume": 13234.0}, {"date": "2019-09-04", "close": 0.77575575, "volume": 88478.0}, {"date": "2019-09-05", "close": 0.82008465, "volume": 54733.0}, {"date": "2019-09-06", "close": 0.8422491, "volume": 82856.0}, {"date": "2019-09-09", "close": 0.8422491, "volume": 29390.0}, {"date": "2019-09-10", "close": 0.8422491, "volume": 26658.0}, {"date": "2019-09-11", "close": 0.82008465, "volume": 4042.0}, {"date": "2019-09-12", "close": 0.7979202, "volume": 56547.0}, {"date": "2019-09-13", "close": 0.77575575, "volume": 50382.0}, {"date": "2019-09-16", "close": 0.7979202, "volume": 4373.0}, {"date": "2019-09-17", "close": 0.77575575, "volume": 67853.0}, {"date": "2019-09-19", "close": 0.77575575, "volume": 5050.0}, {"date": "2019-09-23", "close": 0.77575575, "volume": 32765.0}, {"date": "2019-09-24", "close": 0.7535913, "volume": 152354.0}, {"date": "2019-09-25", "close": 0.73142685, "volume": 108148.0}, {"date": "2019-09-26", "close": 0.7092624, "volume": 121008.0}, {"date": "2019-09-27", "close": 0.68709795, "volume": 60031.0}, {"date": "2019-09-30", "close": 0.7092624, "volume": 27814.0}, {"date": "2019-10-01", "close": 0.6649335, "volume": 59209.0}, {"date": "2019-10-02", "close": 0.73142685, "volume": 7349.0}, {"date": "2019-10-03", "close": 0.7092624, "volume": 18490.0}, {"date": "2019-10-04", "close": 0.68709795, "volume": 114394.0}, {"date": "2019-10-07", "close": 0.68709795, "volume": 22559.0}, {"date": "2019-10-08", "close": 0.7092624, "volume": 12407.0}, {"date": "2019-10-09", "close": 0.73142685, "volume": 902.0}, {"date": "2019-10-10", "close": 0.73142685, "volume": 4512.0}, {"date": "2019-10-11", "close": 0.73142685, "volume": 131793.0}, {"date": "2019-10-14", "close": 0.7092624, "volume": 6256.0}, {"date": "2019-10-15", "close": 0.7092624, "volume": 18713.0}, {"date": "2019-10-16", "close": 0.73142685, "volume": 24964.0}, {"date": "2019-10-17", "close": 0.73142685, "volume": 15084.0}, {"date": "2019-10-18", "close": 0.7535913, "volume": 84335.0}, {"date": "2019-10-21", "close": 0.77575575, "volume": 2549.0}, {"date": "2019-10-22", "close": 0.7092624, "volume": 34294.0}, {"date": "2019-10-23", "close": 0.68709795, "volume": 22101.0}, {"date": "2019-10-24", "close": 0.68709795, "volume": 96176.0}, {"date": "2019-10-25", "close": 0.68709795, "volume": 9808.0}, {"date": "2019-10-28", "close": 0.64276905, "volume": 65180.0}, {"date": "2019-10-29", "close": 0.68709795, "volume": 60021.0}, {"date": "2019-10-30", "close": 0.6649335, "volume": 30191.0}, {"date": "2019-10-31", "close": 0.6649335, "volume": 14668.0}, {"date": "2019-11-01", "close": 0.68709795, "volume": 37407.0}, {"date": "2019-11-04", "close": 0.67379928, "volume": 15205.0}, {"date": "2019-11-05", "close": 0.6649335, "volume": 4602.0}, {"date": "2019-11-06", "close": 0.6649335, "volume": 70652.0}, {"date": "2019-11-07", "close": 0.6649335, "volume": 57270.0}, {"date": "2019-11-08", "close": 0.6206046, "volume": 65893.0}, {"date": "2019-11-11", "close": 0.5762757, "volume": 139909.0}, {"date": "2019-11-12", "close": 0.46545345, "volume": 152094.0}, {"date": "2019-11-13", "close": 0.5319468, "volume": 231531.0}, {"date": "2019-11-14", "close": 0.50978235, "volume": 72379.0}, {"date": "2019-11-15", "close": 0.46545345, "volume": 149952.0}, {"date": "2019-11-18", "close": 0.4876179, "volume": 13869.0}, {"date": "2019-11-19", "close": 0.46545345, "volume": 78743.0}, {"date": "2019-11-20", "close": 0.443289, "volume": 111038.0}, {"date": "2019-11-21", "close": 0.46545345, "volume": 35489.0}, {"date": "2019-11-22", "close": 0.4876179, "volume": 40877.0}, {"date": "2019-11-25", "close": 0.46545345, "volume": 14214.0}, {"date": "2019-11-26", "close": 0.443289, "volume": 107123.0}, {"date": "2019-11-27", "close": 0.42112455, "volume": 98073.0}, {"date": "2019-11-28", "close": 0.46545345, "volume": 32422.0}, {"date": "2019-11-29", "close": 0.443289, "volume": 127508.0}, {"date": "2019-12-02", "close": 0.41669166, "volume": 109567.0}, {"date": "2019-12-03", "close": 0.42999033, "volume": 21407.0}, {"date": "2019-12-04", "close": 0.42112455, "volume": 19589.0}, {"date": "2019-12-06", "close": 0.4876179, "volume": 139141.0}, {"date": "2019-12-09", "close": 0.46545345, "volume": 83534.0}, {"date": "2019-12-10", "close": 0.4876179, "volume": 34684.0}, {"date": "2019-12-11", "close": 0.50978235, "volume": 109898.0}, {"date": "2019-12-12", "close": 0.5319468, "volume": 9916.0}, {"date": "2019-12-13", "close": 0.5762757, "volume": 69726.0}, {"date": "2019-12-16", "close": 0.59844015, "volume": 33910.0}, {"date": "2019-12-17", "close": 0.59844015, "volume": 15017.0}, {"date": "2019-12-18", "close": 0.6206046, "volume": 394851.0}, {"date": "2019-12-19", "close": 0.64276905, "volume": 39240.0}, {"date": "2019-12-20", "close": 0.6206046, "volume": 34827.0}, {"date": "2019-12-23", "close": 0.6206046, "volume": 2095.0}, {"date": "2019-12-24", "close": 0.59844015, "volume": 1999.0}, {"date": "2019-12-27", "close": 0.5762757, "volume": 53513.0}, {"date": "2019-12-30", "close": 0.5762757, "volume": 16378.0}, {"date": "2019-12-31", "close": 0.50978235, "volume": 59552.0}, {"date": "2020-01-03", "close": 0.5319468, "volume": 1128.0}, {"date": "2020-01-06", "close": 0.50978235, "volume": 18362.0}, {"date": "2020-01-07", "close": 0.50978235, "volume": 12032.0}, {"date": "2020-01-08", "close": 0.50978235, "volume": 31043.0}, {"date": "2020-01-09", "close": 0.4876179, "volume": 6445.0}, {"date": "2020-01-10", "close": 0.4876179, "volume": 3914.0}, {"date": "2020-01-14", "close": 0.4876179, "volume": 14823.0}, {"date": "2020-01-15", "close": 0.50978235, "volume": 87053.0}, {"date": "2020-01-16", "close": 0.50978235, "volume": 4269.0}, {"date": "2020-01-20", "close": 0.4876179, "volume": 27531.0}, {"date": "2020-01-21", "close": 0.4876179, "volume": 5442.0}, {"date": "2020-01-22", "close": 0.443289, "volume": 128100.0}, {"date": "2020-01-23", "close": 0.4876179, "volume": 83964.0}, {"date": "2020-01-24", "close": 0.4876179, "volume": 6768.0}, {"date": "2020-01-28", "close": 0.46545345, "volume": 71688.0}, {"date": "2020-01-29", "close": 0.46545345, "volume": 29119.0}, {"date": "2020-01-30", "close": 0.443289, "volume": 22559.0}, {"date": "2020-01-31", "close": 0.443289, "volume": 7161.0}, {"date": "2020-02-03", "close": 0.42112455, "volume": 85123.0}, {"date": "2020-02-04", "close": 0.42555744, "volume": 19924.0}, {"date": "2020-02-05", "close": 0.46545345, "volume": 33249.0}, {"date": "2020-02-06", "close": 0.443289, "volume": 21851.0}, {"date": "2020-02-07", "close": 0.45215478, "volume": 8961.0}, {"date": "2020-02-10", "close": 0.43442322, "volume": 111982.0}, {"date": "2020-02-11", "close": 0.41225877, "volume": 65862.0}, {"date": "2020-02-12", "close": 0.42999033, "volume": 51573.0}, {"date": "2020-02-13", "close": 0.443289, "volume": 57575.0}, {"date": "2020-02-14", "close": 0.4876179, "volume": 37836.0}, {"date": "2020-02-17", "close": 0.443289, "volume": 35917.0}, {"date": "2020-02-18", "close": 0.50978235, "volume": 64489.0}, {"date": "2020-02-19", "close": 0.5319468, "volume": 9993.0}, {"date": "2020-02-20", "close": 0.443289, "volume": 55639.0}, {"date": "2020-02-24", "close": 0.4876179, "volume": 56581.0}, {"date": "2020-02-25", "close": 0.4876179, "volume": 25825.0}, {"date": "2020-02-26", "close": 0.443289, "volume": 57888.0}, {"date": "2020-02-27", "close": 0.50978235, "volume": 146567.0}, {"date": "2020-02-28", "close": 0.45215478, "volume": 82407.0}, {"date": "2020-03-02", "close": 0.443289, "volume": 107793.0}, {"date": "2020-03-03", "close": 0.443289, "volume": 30503.0}, {"date": "2020-03-04", "close": 0.443289, "volume": 77860.0}, {"date": "2020-03-05", "close": 0.443289, "volume": 19786.0}, {"date": "2020-03-06", "close": 0.43442322, "volume": 54105.0}, {"date": "2020-03-09", "close": 0.42555744, "volume": 98316.0}, {"date": "2020-03-10", "close": 0.37679565, "volume": 77335.0}, {"date": "2020-03-11", "close": 0.443289, "volume": 68615.0}, {"date": "2020-03-12", "close": 0.37236276, "volume": 32321.0}, {"date": "2020-03-13", "close": 0.33246675, "volume": 43747.0}, {"date": "2020-03-16", "close": 0.3103023, "volume": 63491.0}, {"date": "2020-03-17", "close": 0.28813785, "volume": 31368.0}, {"date": "2020-03-18", "close": 0.33246675, "volume": 41007.0}, {"date": "2020-03-19", "close": 0.3103023, "volume": 70959.0}, {"date": "2020-03-20", "close": 0.29700363, "volume": 43608.0}, {"date": "2020-03-23", "close": 0.2216445, "volume": 39569.0}, {"date": "2020-03-24", "close": 0.24380895, "volume": 8121.0}, {"date": "2020-03-25", "close": 0.24824184, "volume": 10574.0}, {"date": "2020-03-26", "close": 0.28370496, "volume": 93180.0}, {"date": "2020-03-27", "close": 0.30586941, "volume": 33936.0}, {"date": "2020-03-31", "close": 0.35906409, "volume": 189532.0}, {"date": "2020-04-01", "close": 0.36792987, "volume": 27070.0}, {"date": "2020-04-02", "close": 0.36792987, "volume": 7521.0}, {"date": "2020-04-03", "close": 0.3546312, "volume": 48501.0}, {"date": "2020-04-06", "close": 0.36349698, "volume": 20905.0}, {"date": "2020-04-07", "close": 0.36349698, "volume": 18231.0}, {"date": "2020-04-08", "close": 0.3546312, "volume": 6823.0}, {"date": "2020-04-09", "close": 0.36792987, "volume": 8634.0}, {"date": "2020-04-14", "close": 0.37236276, "volume": 4364.0}, {"date": "2020-04-15", "close": 0.37236276, "volume": 13596.0}, {"date": "2020-04-17", "close": 0.36349698, "volume": 31933.0}, {"date": "2020-04-20", "close": 0.3546312, "volume": 155571.0}, {"date": "2020-04-21", "close": 0.3546312, "volume": 24815.0}, {"date": "2020-04-22", "close": 0.31916808, "volume": 96844.0}, {"date": "2020-04-23", "close": 0.30586941, "volume": 64743.0}, {"date": "2020-04-24", "close": 0.3103023, "volume": 75680.0}, {"date": "2020-04-27", "close": 0.3103023, "volume": 14618.0}, {"date": "2020-04-28", "close": 0.30143652, "volume": 48788.0}, {"date": "2020-04-29", "close": 0.3103023, "volume": 4061.0}, {"date": "2020-04-30", "close": 0.29700363, "volume": 47970.0}, {"date": "2020-05-01", "close": 0.28813785, "volume": 45117.0}, {"date": "2020-05-04", "close": 0.28813785, "volume": 146857.0}, {"date": "2020-05-05", "close": 0.23494317, "volume": 99060.0}, {"date": "2020-05-06", "close": 0.2659734, "volume": 68095.0}, {"date": "2020-05-11", "close": 0.2659734, "volume": 47373.0}, {"date": "2020-05-12", "close": 0.27040629, "volume": 2256.0}, {"date": "2020-05-13", "close": 0.24380895, "volume": 92340.0}, {"date": "2020-05-15", "close": 0.24824184, "volume": 96791.0}, {"date": "2020-05-18", "close": 0.25710762, "volume": 6768.0}, {"date": "2020-05-19", "close": 0.27927207, "volume": 31131.0}, {"date": "2020-05-20", "close": 0.28813785, "volume": 210502.0}, {"date": "2020-05-21", "close": 0.3103023, "volume": 743389.0}, {"date": "2020-05-22", "close": 0.31473519, "volume": 51004.0}, {"date": "2020-05-25", "close": 0.31916808, "volume": 207765.0}, {"date": "2020-05-26", "close": 0.28370496, "volume": 111839.0}, {"date": "2020-05-27", "close": 0.29257074, "volume": 1709.0}, {"date": "2020-05-28", "close": 0.28813785, "volume": 6606.0}, {"date": "2020-05-29", "close": 0.28370496, "volume": 137799.0}, {"date": "2020-06-01", "close": 0.27040629, "volume": 23121.0}, {"date": "2020-06-02", "close": 0.27483918, "volume": 1955.0}, {"date": "2020-06-03", "close": 0.27040629, "volume": 24976.0}, {"date": "2020-06-04", "close": 0.28370496, "volume": 149635.0}, {"date": "2020-06-10", "close": 0.27040629, "volume": 338498.0}, {"date": "2020-06-11", "close": 0.2659734, "volume": 32332.0}, {"date": "2020-06-12", "close": 0.24824184, "volume": 94974.0}, {"date": "2020-06-15", "close": 0.24824184, "volume": 87263.0}, {"date": "2020-06-16", "close": 0.24380895, "volume": 250955.0}, {"date": "2020-06-17", "close": 0.22607739, "volume": 397416.0}, {"date": "2020-06-18", "close": 0.2216445, "volume": 960797.0}, {"date": "2020-06-19", "close": 0.21721161, "volume": 606597.0}, {"date": "2020-06-22", "close": 0.22607739, "volume": 339588.0}, {"date": "2020-06-23", "close": 0.23494317, "volume": 684304.0}, {"date": "2020-06-24", "close": 0.23051028, "volume": 250062.0}, {"date": "2020-06-25", "close": 0.23051028, "volume": 308037.0}, {"date": "2020-06-26", "close": 0.23051028, "volume": 293705.0}, {"date": "2020-06-29", "close": 0.23051028, "volume": 189527.0}, {"date": "2020-06-30", "close": 0.23051028, "volume": 206025.0}, {"date": "2020-07-01", "close": 0.23937606, "volume": 71705.0}, {"date": "2020-07-02", "close": 0.23494317, "volume": 207390.0}, {"date": "2020-07-03", "close": 0.25710762, "volume": 80197.0}, {"date": "2020-07-06", "close": 0.24824184, "volume": 415996.0}, {"date": "2020-07-07", "close": 0.24380895, "volume": 173206.0}, {"date": "2020-07-08", "close": 0.24824184, "volume": 389346.0}, {"date": "2020-07-09", "close": 0.25710762, "volume": 309275.0}, {"date": "2020-07-10", "close": 0.2659734, "volume": 465175.0}, {"date": "2020-07-13", "close": 0.2659734, "volume": 370751.0}, {"date": "2020-07-14", "close": 0.25710762, "volume": 208138.0}, {"date": "2020-07-15", "close": 0.25710762, "volume": 157836.0}, {"date": "2020-07-16", "close": 0.25267473, "volume": 81201.0}, {"date": "2020-07-17", "close": 0.25267473, "volume": 259366.0}, {"date": "2020-07-20", "close": 0.24380895, "volume": 410317.0}, {"date": "2020-07-21", "close": 0.26154051, "volume": 151397.0}, {"date": "2020-07-22", "close": 0.26154051, "volume": 270413.0}, {"date": "2020-07-23", "close": 0.25710762, "volume": 513136.0}, {"date": "2020-07-24", "close": 0.25267473, "volume": 209031.0}, {"date": "2020-07-27", "close": 0.2659734, "volume": 276142.0}, {"date": "2020-07-28", "close": 0.27483918, "volume": 90776.0}, {"date": "2020-07-29", "close": 0.28813785, "volume": 609376.0}, {"date": "2020-07-30", "close": 0.32803386, "volume": 962717.0}, {"date": "2020-07-31", "close": 0.29257074, "volume": 695514.0}, {"date": "2020-08-03", "close": 0.29257074, "volume": 197287.0}, {"date": "2020-08-04", "close": 0.29700363, "volume": 239065.0}, {"date": "2020-08-05", "close": 0.30143652, "volume": 113791.0}, {"date": "2020-08-06", "close": 0.30586941, "volume": 155889.0}, {"date": "2020-08-07", "close": 0.30143652, "volume": 332341.0}, {"date": "2020-08-10", "close": 0.38566143, "volume": 1890727.0}, {"date": "2020-08-11", "close": 0.36792987, "volume": 1337516.0}, {"date": "2020-08-12", "close": 0.34133253, "volume": 722252.0}, {"date": "2020-08-13", "close": 0.39452721, "volume": 549413.0}, {"date": "2020-08-14", "close": 0.37236276, "volume": 678115.0}, {"date": "2020-08-17", "close": 0.34133253, "volume": 905004.0}, {"date": "2020-08-18", "close": 0.3546312, "volume": 576622.0}, {"date": "2020-08-19", "close": 0.36349698, "volume": 531770.0}, {"date": "2020-08-20", "close": 0.36792987, "volume": 322759.0}, {"date": "2020-08-21", "close": 0.38566143, "volume": 308487.0}, {"date": "2020-08-24", "close": 0.40339299, "volume": 327024.0}, {"date": "2020-08-25", "close": 0.37679565, "volume": 292189.0}, {"date": "2020-08-26", "close": 0.35906409, "volume": 129551.0}, {"date": "2020-08-27", "close": 0.35906409, "volume": 109370.0}, {"date": "2020-08-28", "close": 0.35906409, "volume": 116996.0}, {"date": "2020-08-31", "close": 0.36792987, "volume": 183724.0}, {"date": "2020-09-01", "close": 0.36792987, "volume": 407283.0}, {"date": "2020-09-02", "close": 0.35019831, "volume": 329465.0}, {"date": "2020-09-03", "close": 0.3546312, "volume": 103686.0}, {"date": "2020-09-04", "close": 0.34576542, "volume": 294818.0}, {"date": "2020-09-07", "close": 0.35906409, "volume": 262556.0}, {"date": "2020-09-08", "close": 0.35906409, "volume": 231822.0}, {"date": "2020-09-09", "close": 0.34576542, "volume": 119260.0}, {"date": "2020-09-10", "close": 0.34576542, "volume": 14897.0}, {"date": "2020-09-11", "close": 0.35019831, "volume": 47482.0}, {"date": "2020-09-14", "close": 0.36349698, "volume": 376504.0}, {"date": "2020-09-15", "close": 0.39452721, "volume": 354596.0}, {"date": "2020-09-16", "close": 0.39009432, "volume": 288211.0}, {"date": "2020-09-17", "close": 0.38566143, "volume": 52722.0}, {"date": "2020-09-18", "close": 0.38566143, "volume": 48336.0}, {"date": "2020-09-21", "close": 0.38566143, "volume": 79392.0}, {"date": "2020-09-22", "close": 0.38122854, "volume": 112902.0}, {"date": "2020-09-23", "close": 0.41225877, "volume": 300499.0}, {"date": "2020-09-24", "close": 0.39452721, "volume": 240075.0}, {"date": "2020-09-25", "close": 0.37679565, "volume": 73959.0}, {"date": "2020-09-28", "close": 0.37679565, "volume": 115103.0}, {"date": "2020-09-29", "close": 0.40339299, "volume": 327855.0}, {"date": "2020-09-30", "close": 0.40339299, "volume": 143236.0}, {"date": "2020-10-01", "close": 0.46545345, "volume": 632551.0}, {"date": "2020-10-02", "close": 0.443289, "volume": 425237.0}, {"date": "2020-10-05", "close": 0.443289, "volume": 149222.0}, {"date": "2020-10-06", "close": 0.443289, "volume": 298446.0}, {"date": "2020-10-07", "close": 0.42112455, "volume": 97563.0}, {"date": "2020-10-08", "close": 0.42112455, "volume": 39827.0}, {"date": "2020-10-09", "close": 0.43442322, "volume": 64391.0}, {"date": "2020-10-12", "close": 0.443289, "volume": 261742.0}, {"date": "2020-10-13", "close": 0.443289, "volume": 172758.0}, {"date": "2020-10-14", "close": 0.43442322, "volume": 58600.0}, {"date": "2020-10-15", "close": 0.46545345, "volume": 152282.0}, {"date": "2020-10-16", "close": 0.4876179, "volume": 342497.0}, {"date": "2020-10-19", "close": 0.46545345, "volume": 153164.0}, {"date": "2020-10-20", "close": 0.50978235, "volume": 146894.0}, {"date": "2020-10-21", "close": 0.5319468, "volume": 575241.0}, {"date": "2020-10-22", "close": 0.5319468, "volume": 687891.0}, {"date": "2020-10-23", "close": 0.6206046, "volume": 369258.0}, {"date": "2020-10-26", "close": 0.5762757, "volume": 572568.0}, {"date": "2020-10-27", "close": 0.5762757, "volume": 255256.0}, {"date": "2020-10-28", "close": 0.59844015, "volume": 112105.0}, {"date": "2020-10-29", "close": 0.55411125, "volume": 161291.0}, {"date": "2020-10-30", "close": 0.5319468, "volume": 37559.0}, {"date": "2020-11-02", "close": 0.5319468, "volume": 140786.0}, {"date": "2020-11-03", "close": 0.5762757, "volume": 96206.0}, {"date": "2020-11-04", "close": 0.5319468, "volume": 45201.0}, {"date": "2020-11-05", "close": 0.5319468, "volume": 76186.0}, {"date": "2020-11-06", "close": 0.5319468, "volume": 45160.0}, {"date": "2020-11-09", "close": 0.5319468, "volume": 99320.0}, {"date": "2020-11-10", "close": 0.4876179, "volume": 104195.0}, {"date": "2020-11-11", "close": 0.5319468, "volume": 68387.0}, {"date": "2020-11-12", "close": 0.50978235, "volume": 55991.0}, {"date": "2020-11-13", "close": 0.50978235, "volume": 149034.0}, {"date": "2020-11-16", "close": 0.50978235, "volume": 33613.0}, {"date": "2020-11-17", "close": 0.50978235, "volume": 170874.0}, {"date": "2020-11-18", "close": 0.5319468, "volume": 110071.0}, {"date": "2020-11-19", "close": 0.5319468, "volume": 468282.0}, {"date": "2020-11-20", "close": 0.59844015, "volume": 429529.0}, {"date": "2020-11-23", "close": 0.5762757, "volume": 141025.0}, {"date": "2020-11-24", "close": 0.5762757, "volume": 124431.0}, {"date": "2020-11-25", "close": 0.59844015, "volume": 142549.0}, {"date": "2020-11-26", "close": 0.6206046, "volume": 129513.0}, {"date": "2020-11-27", "close": 0.68709795, "volume": 897381.0}, {"date": "2020-11-30", "close": 0.73142685, "volume": 411003.0}, {"date": "2020-12-01", "close": 0.68709795, "volume": 218730.0}, {"date": "2020-12-02", "close": 0.7092624, "volume": 124377.0}, {"date": "2020-12-03", "close": 0.6649335, "volume": 220304.0}, {"date": "2020-12-04", "close": 0.6206046, "volume": 191797.0}, {"date": "2020-12-07", "close": 0.5762757, "volume": 251315.0}, {"date": "2020-12-08", "close": 0.64276905, "volume": 86938.0}, {"date": "2020-12-09", "close": 0.59844015, "volume": 76994.0}, {"date": "2020-12-10", "close": 0.5762757, "volume": 93661.0}, {"date": "2020-12-11", "close": 0.59844015, "volume": 85754.0}, {"date": "2020-12-14", "close": 0.5762757, "volume": 21511.0}, {"date": "2020-12-15", "close": 0.5762757, "volume": 179926.0}, {"date": "2020-12-16", "close": 0.5762757, "volume": 68313.0}, {"date": "2020-12-17", "close": 0.5319468, "volume": 221795.0}, {"date": "2020-12-18", "close": 0.5762757, "volume": 84946.0}, {"date": "2020-12-21", "close": 0.5762757, "volume": 118831.0}, {"date": "2020-12-22", "close": 0.5762757, "volume": 108244.0}, {"date": "2020-12-23", "close": 0.5762757, "volume": 78061.0}, {"date": "2020-12-24", "close": 0.55411125, "volume": 5374.0}, {"date": "2020-12-29", "close": 0.5762757, "volume": 40224.0}, {"date": "2020-12-30", "close": 0.55411125, "volume": 114658.0}, {"date": "2020-12-31", "close": 0.5762757, "volume": 56676.0}, {"date": "2021-01-04", "close": 0.55411125, "volume": 112243.0}, {"date": "2021-01-05", "close": 0.5762757, "volume": 26313.0}, {"date": "2021-01-06", "close": 0.55411125, "volume": 175894.0}, {"date": "2021-01-07", "close": 0.5762757, "volume": 89430.0}, {"date": "2021-01-08", "close": 0.59844015, "volume": 212301.0}, {"date": "2021-01-11", "close": 0.6206046, "volume": 338916.0}, {"date": "2021-01-12", "close": 0.6206046, "volume": 21244.0}, {"date": "2021-01-13", "close": 0.6649335, "volume": 101843.0}, {"date": "2021-01-14", "close": 0.6206046, "volume": 64078.0}, {"date": "2021-01-15", "close": 0.6206046, "volume": 104523.0}, {"date": "2021-01-18", "close": 0.6206046, "volume": 103403.0}, {"date": "2021-01-19", "close": 0.59844015, "volume": 30865.0}, {"date": "2021-01-20", "close": 0.59844015, "volume": 23745.0}, {"date": "2021-01-21", "close": 0.5319468, "volume": 173228.0}, {"date": "2021-01-22", "close": 0.5319468, "volume": 115066.0}, {"date": "2021-01-25", "close": 0.50978235, "volume": 183380.0}, {"date": "2021-01-27", "close": 0.4876179, "volume": 153085.0}, {"date": "2021-01-28", "close": 0.5319468, "volume": 480091.0}, {"date": "2021-01-29", "close": 0.5319468, "volume": 124278.0}, {"date": "2021-02-01", "close": 0.50978235, "volume": 227273.0}, {"date": "2021-02-02", "close": 0.4876179, "volume": 80273.0}, {"date": "2021-02-03", "close": 0.443289, "volume": 438296.0}, {"date": "2021-02-04", "close": 0.49648368, "volume": 55126.0}, {"date": "2021-02-05", "close": 0.50978235, "volume": 210221.0}, {"date": "2021-02-08", "close": 0.5319468, "volume": 357254.0}, {"date": "2021-02-09", "close": 0.46545345, "volume": 199987.0}, {"date": "2021-02-10", "close": 0.4876179, "volume": 100353.0}, {"date": "2021-02-11", "close": 0.46545345, "volume": 226062.0}, {"date": "2021-02-12", "close": 0.46545345, "volume": 142554.0}, {"date": "2021-02-15", "close": 0.46545345, "volume": 208525.0}, {"date": "2021-02-24", "close": 1.5515115, "volume": 9497117.0}, {"date": "2021-02-25", "close": 1.4628537, "volume": 3483223.0}, {"date": "2021-02-26", "close": 1.48501815, "volume": 1214345.0}, {"date": "2021-03-01", "close": 1.5958404, "volume": 1156084.0}, {"date": "2021-03-02", "close": 2.0391294, "volume": 2877619.0}, {"date": "2021-03-03", "close": 1.75099155, "volume": 1603091.0}, {"date": "2021-03-04", "close": 1.5958404, "volume": 605459.0}, {"date": "2021-03-05", "close": 1.57367595, "volume": 741982.0}, {"date": "2021-03-08", "close": 1.3741959, "volume": 3094281.0}, {"date": "2021-03-09", "close": 1.48501815, "volume": 1431623.0}, {"date": "2021-03-10", "close": 1.48501815, "volume": 425744.0}, {"date": "2021-03-11", "close": 1.52934705, "volume": 1244859.0}, {"date": "2021-03-12", "close": 1.4628537, "volume": 626488.0}, {"date": "2021-03-15", "close": 2.2607739, "volume": 5064367.0}, {"date": "2021-03-16", "close": 2.0391294, "volume": 1440199.0}, {"date": "2021-03-17", "close": 1.9504716, "volume": 3672399.0}, {"date": "2021-03-18", "close": 1.9504716, "volume": 420003.0}, {"date": "2021-03-19", "close": 2.01696495, "volume": 785023.0}, {"date": "2021-03-22", "close": 1.97263605, "volume": 402859.0}, {"date": "2021-03-23", "close": 2.0391294, "volume": 424268.0}, {"date": "2021-03-24", "close": 1.97263605, "volume": 195261.0}, {"date": "2021-03-25", "close": 1.8618138, "volume": 458350.0}, {"date": "2021-03-26", "close": 1.92830715, "volume": 243131.0}, {"date": "2021-03-29", "close": 1.8174849, "volume": 582969.0}, {"date": "2021-03-30", "close": 1.773156, "volume": 645637.0}, {"date": "2021-03-31", "close": 1.773156, "volume": 107588.0}, {"date": "2021-04-01", "close": 1.8174849, "volume": 304180.0}, {"date": "2021-04-06", "close": 1.8174849, "volume": 330492.0}, {"date": "2021-04-07", "close": 1.88397825, "volume": 298908.0}, {"date": "2021-04-08", "close": 1.9948005, "volume": 504990.0}, {"date": "2021-04-09", "close": 1.9948005, "volume": 234672.0}, {"date": "2021-04-12", "close": 1.92830715, "volume": 324662.0}, {"date": "2021-04-13", "close": 1.9061427, "volume": 109014.0}, {"date": "2021-04-14", "close": 1.9061427, "volume": 79695.0}, {"date": "2021-04-15", "close": 2.0834583, "volume": 465243.0}, {"date": "2021-04-16", "close": 1.9948005, "volume": 755862.0}, {"date": "2021-04-19", "close": 1.97263605, "volume": 679963.0}, {"date": "2021-04-20", "close": 1.83964935, "volume": 1024653.0}, {"date": "2021-04-21", "close": 1.83964935, "volume": 221076.0}, {"date": "2021-04-22", "close": 1.9061427, "volume": 328208.0}, {"date": "2021-04-23", "close": 2.1277872, "volume": 802163.0}, {"date": "2021-04-26", "close": 2.7927207, "volume": 1472107.0}, {"date": "2021-04-27", "close": 2.85921405, "volume": 842431.0}, {"date": "2021-04-28", "close": 2.54891175, "volume": 616189.0}, {"date": "2021-04-29", "close": 2.9257074, "volume": 502438.0}, {"date": "2021-04-30", "close": 3.1916808, "volume": 927462.0}, {"date": "2021-05-03", "close": 3.30250305, "volume": 998238.0}, {"date": "2021-05-04", "close": 2.9257074, "volume": 979575.0}, {"date": "2021-05-05", "close": 3.3689964, "volume": 595755.0}, {"date": "2021-05-06", "close": 3.103023, "volume": 986525.0}, {"date": "2021-05-07", "close": 3.103023, "volume": 405515.0}, {"date": "2021-05-10", "close": 3.103023, "volume": 393638.0}, {"date": "2021-05-11", "close": 3.08085855, "volume": 268765.0}, {"date": "2021-05-12", "close": 3.16951635, "volume": 371390.0}, {"date": "2021-05-13", "close": 2.8813785, "volume": 641309.0}, {"date": "2021-05-14", "close": 3.12518745, "volume": 458639.0}, {"date": "2021-05-17", "close": 3.103023, "volume": 282487.0}, {"date": "2021-05-18", "close": 3.70146315, "volume": 953535.0}, {"date": "2021-05-19", "close": 3.6349698, "volume": 731114.0}, {"date": "2021-05-20", "close": 3.56847645, "volume": 324655.0}, {"date": "2021-05-21", "close": 3.4576542, "volume": 423022.0}, {"date": "2021-05-24", "close": 3.25817415, "volume": 328055.0}, {"date": "2021-05-25", "close": 3.52414755, "volume": 841872.0}, {"date": "2021-05-26", "close": 3.43548975, "volume": 392460.0}, {"date": "2021-05-27", "close": 3.4133253, "volume": 127276.0}, {"date": "2021-05-28", "close": 3.7236276, "volume": 660535.0}, {"date": "2021-05-31", "close": 3.47981865, "volume": 871837.0}, {"date": "2021-06-01", "close": 3.4576542, "volume": 164362.0}, {"date": "2021-06-02", "close": 3.65713425, "volume": 204223.0}, {"date": "2021-06-03", "close": 3.6349698, "volume": 169074.0}, {"date": "2021-06-04", "close": 3.92310765, "volume": 740183.0}, {"date": "2021-06-07", "close": 3.74579205, "volume": 615771.0}, {"date": "2021-06-08", "close": 3.4576542, "volume": 892685.0}, {"date": "2021-06-09", "close": 3.25817415, "volume": 576263.0}, {"date": "2021-06-10", "close": 3.30250305, "volume": 239976.0}, {"date": "2021-06-11", "close": 3.21384525, "volume": 457265.0}, {"date": "2021-06-15", "close": 3.5660625, "volume": 515824.0}, {"date": "2021-06-16", "close": 3.3915, "volume": 433224.0}, {"date": "2021-06-17", "close": 3.09225, "volume": 482301.0}, {"date": "2021-06-18", "close": 3.3166875, "volume": 362085.0}, {"date": "2021-06-21", "close": 3.142125, "volume": 166603.0}, {"date": "2021-06-22", "close": 3.2668125, "volume": 275265.0}, {"date": "2021-06-23", "close": 3.49125, "volume": 256113.0}, {"date": "2021-06-24", "close": 3.49125, "volume": 211258.0}, {"date": "2021-06-25", "close": 3.6159375, "volume": 177222.0}, {"date": "2021-06-28", "close": 3.591, "volume": 334372.0}, {"date": "2021-06-29", "close": 3.541125, "volume": 163446.0}, {"date": "2021-06-30", "close": 3.840375, "volume": 229007.0}, {"date": "2021-07-01", "close": 3.7905, "volume": 233303.0}, {"date": "2021-07-02", "close": 3.9151875, "volume": 342281.0}, {"date": "2021-07-05", "close": 3.6159375, "volume": 232677.0}, {"date": "2021-07-06", "close": 3.5660625, "volume": 99032.0}, {"date": "2021-07-07", "close": 3.541125, "volume": 106942.0}, {"date": "2021-07-08", "close": 3.5161875, "volume": 147891.0}, {"date": "2021-07-09", "close": 3.5161875, "volume": 239115.0}, {"date": "2021-07-12", "close": 3.5660625, "volume": 142060.0}, {"date": "2021-07-13", "close": 3.740625, "volume": 256725.0}, {"date": "2021-07-14", "close": 3.740625, "volume": 70288.0}, {"date": "2021-07-15", "close": 3.541125, "volume": 95253.0}, {"date": "2021-07-16", "close": 3.591, "volume": 247770.0}, {"date": "2021-07-19", "close": 3.441375, "volume": 161466.0}, {"date": "2021-07-20", "close": 3.541125, "volume": 214948.0}, {"date": "2021-07-21", "close": 3.5161875, "volume": 153373.0}, {"date": "2021-07-22", "close": 3.541125, "volume": 158880.0}, {"date": "2021-07-23", "close": 3.591, "volume": 181568.0}, {"date": "2021-07-26", "close": 3.591, "volume": 325620.0}, {"date": "2021-07-27", "close": 3.8653125, "volume": 654422.0}, {"date": "2021-07-28", "close": 3.7905, "volume": 400425.0}, {"date": "2021-07-29", "close": 3.9650625, "volume": 1106323.0}, {"date": "2021-07-30", "close": 3.940125, "volume": 551074.0}, {"date": "2021-08-02", "close": 3.940125, "volume": 363736.0}, {"date": "2021-08-03", "close": 3.99, "volume": 462603.0}, {"date": "2021-08-04", "close": 4.08975, "volume": 1330228.0}, {"date": "2021-08-05", "close": 3.89025, "volume": 838705.0}, {"date": "2021-08-06", "close": 3.9151875, "volume": 537706.0}, {"date": "2021-08-09", "close": 3.8653125, "volume": 328688.0}, {"date": "2021-08-10", "close": 3.740625, "volume": 361531.0}, {"date": "2021-08-11", "close": 3.7905, "volume": 163801.0}, {"date": "2021-08-12", "close": 3.7655625, "volume": 216851.0}, {"date": "2021-08-13", "close": 3.740625, "volume": 110231.0}, {"date": "2021-08-16", "close": 3.69075, "volume": 150738.0}, {"date": "2021-08-17", "close": 3.541125, "volume": 390061.0}, {"date": "2021-08-18", "close": 3.3665625, "volume": 451203.0}, {"date": "2021-08-19", "close": 3.2668125, "volume": 306475.0}, {"date": "2021-08-20", "close": 3.09225, "volume": 470480.0}, {"date": "2021-08-23", "close": 3.192, "volume": 225713.0}, {"date": "2021-08-24", "close": 3.3915, "volume": 220499.0}, {"date": "2021-08-25", "close": 3.341625, "volume": 213156.0}, {"date": "2021-08-26", "close": 3.4164375, "volume": 193478.0}, {"date": "2021-08-27", "close": 3.09225, "volume": 417679.0}, {"date": "2021-08-30", "close": 3.29175, "volume": 196506.0}, {"date": "2021-08-31", "close": 3.1670625, "volume": 110634.0}, {"date": "2021-09-01", "close": 3.1171875, "volume": 139781.0}, {"date": "2021-09-02", "close": 3.192, "volume": 150232.0}, {"date": "2021-09-03", "close": 3.1171875, "volume": 122567.0}, {"date": "2021-09-06", "close": 3.142125, "volume": 167423.0}, {"date": "2021-09-07", "close": 2.8678125, "volume": 558135.0}, {"date": "2021-09-08", "close": 2.842875, "volume": 252507.0}, {"date": "2021-09-09", "close": 2.5935, "volume": 855630.0}, {"date": "2021-09-10", "close": 2.942625, "volume": 498011.0}, {"date": "2021-09-13", "close": 2.793, "volume": 177765.0}, {"date": "2021-09-14", "close": 2.793, "volume": 106580.0}, {"date": "2021-09-15", "close": 2.89275, "volume": 191552.0}, {"date": "2021-09-16", "close": 2.842875, "volume": 143847.0}, {"date": "2021-09-17", "close": 2.8179375, "volume": 125868.0}, {"date": "2021-09-20", "close": 2.793, "volume": 226379.0}, {"date": "2021-09-21", "close": 2.69325, "volume": 127505.0}, {"date": "2021-09-22", "close": 2.842875, "volume": 265002.0}, {"date": "2021-09-23", "close": 2.89275, "volume": 236397.0}, {"date": "2021-09-24", "close": 2.743125, "volume": 158842.0}, {"date": "2021-09-27", "close": 2.793, "volume": 148258.0}, {"date": "2021-09-28", "close": 2.643375, "volume": 126654.0}, {"date": "2021-09-29", "close": 2.643375, "volume": 219014.0}, {"date": "2021-09-30", "close": 2.5935, "volume": 116665.0}, {"date": "2021-10-01", "close": 2.6184375, "volume": 114861.0}, {"date": "2021-10-04", "close": 2.5186875, "volume": 59299.0}, {"date": "2021-10-05", "close": 2.543625, "volume": 279099.0}, {"date": "2021-10-06", "close": 2.842875, "volume": 317855.0}, {"date": "2021-10-07", "close": 2.942625, "volume": 139768.0}, {"date": "2021-10-08", "close": 3.042375, "volume": 92637.0}, {"date": "2021-10-11", "close": 2.9675625, "volume": 217002.0}, {"date": "2021-10-12", "close": 2.942625, "volume": 148629.0}, {"date": "2021-10-13", "close": 3.0673125, "volume": 64277.0}, {"date": "2021-10-14", "close": 3.241875, "volume": 253847.0}, {"date": "2021-10-15", "close": 3.2668125, "volume": 135267.0}, {"date": "2021-10-18", "close": 3.341625, "volume": 259650.0}, {"date": "2021-10-19", "close": 3.3915, "volume": 82856.0}, {"date": "2021-10-20", "close": 3.341625, "volume": 108468.0}, {"date": "2021-10-21", "close": 3.29175, "volume": 91563.0}, {"date": "2021-10-22", "close": 3.1670625, "volume": 146538.0}, {"date": "2021-10-25", "close": 3.09225, "volume": 299371.0}, {"date": "2021-10-26", "close": 3.042375, "volume": 102759.0}, {"date": "2021-10-27", "close": 2.9925, "volume": 79344.0}, {"date": "2021-10-28", "close": 3.0673125, "volume": 65969.0}, {"date": "2021-10-29", "close": 3.142125, "volume": 128187.0}, {"date": "2021-11-01", "close": 3.241875, "volume": 137080.0}, {"date": "2021-11-02", "close": 3.192, "volume": 132027.0}, {"date": "2021-11-03", "close": 3.1171875, "volume": 94899.0}, {"date": "2021-11-04", "close": 3.192, "volume": 41086.0}, {"date": "2021-11-05", "close": 3.1171875, "volume": 84858.0}, {"date": "2021-11-08", "close": 3.0673125, "volume": 151234.0}, {"date": "2021-11-09", "close": 3.09225, "volume": 65506.0}, {"date": "2021-11-10", "close": 3.0673125, "volume": 153564.0}, {"date": "2021-11-11", "close": 3.09225, "volume": 188920.0}, {"date": "2021-11-12", "close": 3.042375, "volume": 125332.0}, {"date": "2021-11-15", "close": 2.9675625, "volume": 260867.0}, {"date": "2021-11-16", "close": 2.9925, "volume": 126131.0}, {"date": "2021-11-17", "close": 2.89275, "volume": 66545.0}, {"date": "2021-11-18", "close": 2.9925, "volume": 61714.0}, {"date": "2021-11-19", "close": 2.942625, "volume": 142362.0}, {"date": "2021-11-22", "close": 2.942625, "volume": 36294.0}, {"date": "2021-11-23", "close": 2.9675625, "volume": 126847.0}, {"date": "2021-11-24", "close": 2.942625, "volume": 91792.0}, {"date": "2021-11-25", "close": 2.89275, "volume": 65913.0}, {"date": "2021-11-26", "close": 2.89275, "volume": 116889.0}, {"date": "2021-11-29", "close": 2.89275, "volume": 168111.0}, {"date": "2021-12-09", "close": 4.0698, "volume": 231974.0}, {"date": "2021-12-10", "close": 4.1895, "volume": 411948.0}, {"date": "2021-12-13", "close": 4.239375, "volume": 949854.0}, {"date": "2021-12-14", "close": 4.279275, "volume": 627172.0}, {"date": "2021-12-15", "close": 4.039875, "volume": 960813.0}, {"date": "2021-12-16", "close": 3.999975, "volume": 83292.0}, {"date": "2021-12-17", "close": 4.1895, "volume": 177057.0}, {"date": "2021-12-20", "close": 4.08975, "volume": 76235.0}, {"date": "2021-12-21", "close": 3.900225, "volume": 249815.0}, {"date": "2021-12-22", "close": 3.9501, "volume": 92965.0}, {"date": "2021-12-23", "close": 3.740625, "volume": 51851.0}, {"date": "2021-12-24", "close": 3.720675, "volume": 44730.0}, {"date": "2021-12-29", "close": 3.85035, "volume": 132083.0}, {"date": "2021-12-30", "close": 3.740625, "volume": 36246.0}, {"date": "2021-12-31", "close": 3.840375, "volume": 86906.0}, {"date": "2022-01-04", "close": 3.7905, "volume": 162593.0}, {"date": "2022-01-05", "close": 3.69075, "volume": 157832.0}, {"date": "2022-01-06", "close": 3.600975, "volume": 147621.0}, {"date": "2022-01-07", "close": 3.6708, "volume": 92948.0}, {"date": "2022-01-10", "close": 3.41145, "volume": 194408.0}, {"date": "2022-01-11", "close": 3.41145, "volume": 71998.0}, {"date": "2022-01-12", "close": 3.341625, "volume": 95715.0}, {"date": "2022-01-13", "close": 3.3516, "volume": 65273.0}, {"date": "2022-01-14", "close": 3.3117, "volume": 77373.0}, {"date": "2022-01-17", "close": 3.3915, "volume": 225138.0}, {"date": "2022-01-18", "close": 3.25185, "volume": 123062.0}, {"date": "2022-01-19", "close": 3.192, "volume": 66655.0}, {"date": "2022-01-20", "close": 3.341625, "volume": 90850.0}, {"date": "2022-01-21", "close": 3.192, "volume": 104176.0}, {"date": "2022-01-24", "close": 3.0324, "volume": 263948.0}, {"date": "2022-01-25", "close": 2.9526, "volume": 233036.0}, {"date": "2022-01-27", "close": 2.862825, "volume": 183363.0}, {"date": "2022-01-28", "close": 2.9925, "volume": 196714.0}, {"date": "2022-01-31", "close": 2.8728, "volume": 50717.0}, {"date": "2022-02-01", "close": 2.97255, "volume": 37393.0}, {"date": "2022-02-02", "close": 3.221925, "volume": 190495.0}, {"date": "2022-02-03", "close": 3.122175, "volume": 170668.0}, {"date": "2022-02-04", "close": 3.1122, "volume": 79439.0}, {"date": "2022-02-07", "close": 3.0723, "volume": 76293.0}, {"date": "2022-02-08", "close": 2.9925, "volume": 145852.0}, {"date": "2022-02-09", "close": 3.21195, "volume": 132301.0}, {"date": "2022-02-10", "close": 3.182025, "volume": 101192.0}, {"date": "2022-02-11", "close": 3.0723, "volume": 67790.0}, {"date": "2022-02-14", "close": 3.1122, "volume": 148516.0}, {"date": "2022-02-15", "close": 3.09225, "volume": 56686.0}, {"date": "2022-02-16", "close": 3.162075, "volume": 55688.0}, {"date": "2022-02-21", "close": 3.37155, "volume": 432749.0}, {"date": "2022-02-22", "close": 3.25185, "volume": 258873.0}, {"date": "2022-02-23", "close": 3.341625, "volume": 99707.0}, {"date": "2022-02-24", "close": 3.361575, "volume": 122170.0}, {"date": "2022-02-25", "close": 3.361575, "volume": 127051.0}, {"date": "2022-02-28", "close": 3.33165, "volume": 104722.0}, {"date": "2022-03-01", "close": 3.361575, "volume": 211007.0}, {"date": "2022-03-02", "close": 3.441375, "volume": 116786.0}, {"date": "2022-03-03", "close": 3.441375, "volume": 168211.0}, {"date": "2022-03-04", "close": 3.45135, "volume": 385728.0}, {"date": "2022-03-07", "close": 3.49125, "volume": 225112.0}, {"date": "2022-03-08", "close": 3.49125, "volume": 280633.0}, {"date": "2022-03-09", "close": 3.49125, "volume": 225138.0}, {"date": "2022-03-10", "close": 3.3915, "volume": 97334.0}, {"date": "2022-03-11", "close": 3.45135, "volume": 208695.0}, {"date": "2022-03-14", "close": 3.37155, "volume": 115879.0}, {"date": "2022-03-15", "close": 3.122175, "volume": 274789.0}, {"date": "2022-03-16", "close": 3.192, "volume": 86304.0}, {"date": "2022-03-17", "close": 3.192, "volume": 78479.0}, {"date": "2022-03-18", "close": 3.281775, "volume": 56786.0}, {"date": "2022-03-21", "close": 3.29175, "volume": 97007.0}, {"date": "2022-03-22", "close": 3.301725, "volume": 89775.0}, {"date": "2022-03-23", "close": 3.281775, "volume": 35807.0}, {"date": "2022-03-24", "close": 3.29175, "volume": 154514.0}, {"date": "2022-03-25", "close": 3.2718, "volume": 51664.0}, {"date": "2022-03-28", "close": 3.1521, "volume": 80372.0}, {"date": "2022-03-29", "close": 3.221925, "volume": 160147.0}, {"date": "2022-03-30", "close": 3.13215, "volume": 80572.0}, {"date": "2022-03-31", "close": 3.062325, "volume": 1457008.0}, {"date": "2022-04-01", "close": 3.09225, "volume": 89064.0}, {"date": "2022-04-04", "close": 3.102225, "volume": 209950.0}, {"date": "2022-04-05", "close": 3.13215, "volume": 113678.0}, {"date": "2022-04-06", "close": 3.09225, "volume": 238457.0}, {"date": "2022-04-07", "close": 3.062325, "volume": 64373.0}, {"date": "2022-04-08", "close": 2.9925, "volume": 115005.0}, {"date": "2022-04-11", "close": 3.062325, "volume": 151858.0}, {"date": "2022-04-12", "close": 3.09225, "volume": 125184.0}, {"date": "2022-04-13", "close": 3.21195, "volume": 101057.0}, {"date": "2022-04-14", "close": 3.321675, "volume": 517078.0}, {"date": "2022-04-19", "close": 3.4713, "volume": 407413.0}, {"date": "2022-04-20", "close": 3.361575, "volume": 126252.0}, {"date": "2022-04-21", "close": 3.321675, "volume": 203155.0}, {"date": "2022-04-22", "close": 3.381525, "volume": 1094378.0}, {"date": "2022-04-26", "close": 3.241875, "volume": 430158.0}, {"date": "2022-04-27", "close": 3.241875, "volume": 244127.0}, {"date": "2022-04-28", "close": 3.13215, "volume": 114503.0}, {"date": "2022-04-29", "close": 3.142125, "volume": 152627.0}, {"date": "2022-05-02", "close": 3.022425, "volume": 199098.0}, {"date": "2022-05-03", "close": 2.97255, "volume": 285331.0}, {"date": "2022-05-04", "close": 2.802975, "volume": 240140.0}, {"date": "2022-05-05", "close": 2.8728, "volume": 233149.0}, {"date": "2022-05-06", "close": 2.69325, "volume": 360697.0}, {"date": "2022-05-09", "close": 2.423925, "volume": 369585.0}, {"date": "2022-05-10", "close": 2.344125, "volume": 416550.0}, {"date": "2022-05-11", "close": 2.344125, "volume": 245876.0}, {"date": "2022-05-12", "close": 2.144625, "volume": 283486.0}, {"date": "2022-05-13", "close": 2.21445, "volume": 302571.0}, {"date": "2022-05-16", "close": 2.423925, "volume": 535328.0}, {"date": "2022-05-17", "close": 2.3142, "volume": 178733.0}, {"date": "2022-05-18", "close": 2.394, "volume": 230266.0}, {"date": "2022-05-19", "close": 2.37405, "volume": 150267.0}, {"date": "2022-05-20", "close": 2.463825, "volume": 461064.0}, {"date": "2022-05-23", "close": 2.443875, "volume": 136327.0}, {"date": "2022-05-24", "close": 2.3541, "volume": 107735.0}, {"date": "2022-05-25", "close": 2.6334, "volume": 328786.0}, {"date": "2022-05-26", "close": 2.5137, "volume": 149263.0}, {"date": "2022-05-27", "close": 2.37405, "volume": 242047.0}, {"date": "2022-05-30", "close": 2.29425, "volume": 602727.0}, {"date": "2022-05-31", "close": 2.29425, "volume": 306677.0}, {"date": "2022-06-01", "close": 2.244375, "volume": 252343.0}, {"date": "2022-06-02", "close": 2.423925, "volume": 201377.0}, {"date": "2022-06-03", "close": 2.583525, "volume": 157603.0}, {"date": "2022-06-06", "close": 2.61345, "volume": 152125.0}, {"date": "2022-06-07", "close": 2.563575, "volume": 255778.0}, {"date": "2022-06-08", "close": 2.603475, "volume": 130610.0}, {"date": "2022-06-09", "close": 2.643375, "volume": 105242.0}, {"date": "2022-06-10", "close": 2.543625, "volume": 344073.0}, {"date": "2022-06-14", "close": 2.37405, "volume": 169262.0}, {"date": "2022-06-15", "close": 2.224425, "volume": 106879.0}, {"date": "2022-06-16", "close": 2.2344, "volume": 161292.0}, {"date": "2022-06-17", "close": 2.13465, "volume": 354032.0}, {"date": "2022-06-20", "close": 2.004975, "volume": 322083.0}, {"date": "2022-06-21", "close": 2.104725, "volume": 150332.0}, {"date": "2022-06-22", "close": 2.09475, "volume": 127719.0}, {"date": "2022-06-23", "close": 2.0349, "volume": 256300.0}, {"date": "2022-06-24", "close": 2.1147, "volume": 169841.0}, {"date": "2022-06-27", "close": 2.0748, "volume": 58924.0}, {"date": "2022-06-28", "close": 2.05485, "volume": 119129.0}, {"date": "2022-06-29", "close": 1.97505, "volume": 315876.0}, {"date": "2022-06-30", "close": 1.985025, "volume": 245835.0}, {"date": "2022-07-01", "close": 1.995, "volume": 185228.0}, {"date": "2022-07-04", "close": 1.97505, "volume": 159842.0}, {"date": "2022-07-05", "close": 2.09475, "volume": 150921.0}, {"date": "2022-07-06", "close": 1.9551, "volume": 107086.0}, {"date": "2022-07-07", "close": 2.09475, "volume": 182182.0}, {"date": "2022-07-08", "close": 2.024925, "volume": 122362.0}, {"date": "2022-07-11", "close": 1.97505, "volume": 114155.0}, {"date": "2022-07-12", "close": 1.89525, "volume": 146033.0}, {"date": "2022-07-13", "close": 1.805475, "volume": 189688.0}, {"date": "2022-07-14", "close": 1.7955, "volume": 143524.0}, {"date": "2022-07-15", "close": 1.865325, "volume": 68703.0}, {"date": "2022-07-18", "close": 1.8403875, "volume": 207414.0}, {"date": "2022-07-19", "close": 1.7556, "volume": 72037.0}, {"date": "2022-07-20", "close": 1.825425, "volume": 164780.0}, {"date": "2022-07-21", "close": 1.9102125, "volume": 196684.0}, {"date": "2022-07-22", "close": 2.024925, "volume": 82287.0}, {"date": "2022-07-25", "close": 1.97505, "volume": 89689.0}, {"date": "2022-07-26", "close": 2.064825, "volume": 123760.0}, {"date": "2022-07-27", "close": 2.05485, "volume": 84775.0}, {"date": "2022-07-28", "close": 2.1945, "volume": 65955.0}, {"date": "2022-07-29", "close": 2.25435, "volume": 301480.0}, {"date": "2022-08-01", "close": 2.3142, "volume": 88596.0}, {"date": "2022-08-02", "close": 2.384025, "volume": 176180.0}, {"date": "2022-08-03", "close": 2.4738, "volume": 283434.0}, {"date": "2022-08-04", "close": 2.403975, "volume": 189354.0}, {"date": "2022-08-05", "close": 2.583525, "volume": 370229.0}, {"date": "2022-08-08", "close": 2.6733, "volume": 724431.0}, {"date": "2022-08-09", "close": 2.69325, "volume": 428628.0}, {"date": "2022-08-10", "close": 2.5536, "volume": 136418.0}, {"date": "2022-08-11", "close": 2.5536, "volume": 242757.0}, {"date": "2022-08-12", "close": 2.523675, "volume": 180369.0}, {"date": "2022-08-15", "close": 2.443875, "volume": 132624.0}, {"date": "2022-08-16", "close": 2.49375, "volume": 164704.0}, {"date": "2022-08-17", "close": 2.4738, "volume": 114983.0}, {"date": "2022-08-18", "close": 2.37405, "volume": 90883.0}, {"date": "2022-08-19", "close": 2.344125, "volume": 91943.0}, {"date": "2022-08-22", "close": 2.394, "volume": 146657.0}, {"date": "2022-08-23", "close": 2.394, "volume": 287791.0}, {"date": "2022-08-24", "close": 2.403975, "volume": 142970.0}, {"date": "2022-08-25", "close": 2.483775, "volume": 164238.0}, {"date": "2022-08-26", "close": 2.4339, "volume": 125909.0}, {"date": "2022-08-29", "close": 2.29425, "volume": 283923.0}, {"date": "2022-08-30", "close": 2.384025, "volume": 130834.0}, {"date": "2022-08-31", "close": 2.443875, "volume": 134857.0}, {"date": "2022-09-01", "close": 2.3541, "volume": 107835.0}, {"date": "2022-09-02", "close": 2.264325, "volume": 109918.0}, {"date": "2022-09-05", "close": 2.264325, "volume": 110143.0}, {"date": "2022-09-06", "close": 2.264325, "volume": 151777.0}, {"date": "2022-09-07", "close": 2.144625, "volume": 497704.0}, {"date": "2022-09-08", "close": 2.3142, "volume": 119377.0}, {"date": "2022-09-09", "close": 2.45385, "volume": 119121.0}, {"date": "2022-09-12", "close": 2.523675, "volume": 252824.0}, {"date": "2022-09-13", "close": 2.583525, "volume": 278248.0}, {"date": "2022-09-14", "close": 2.543625, "volume": 264387.0}, {"date": "2022-09-15", "close": 2.5935, "volume": 96942.0}, {"date": "2022-09-16", "close": 2.5935, "volume": 143759.0}, {"date": "2022-09-19", "close": 2.5137, "volume": 86503.0}, {"date": "2022-09-20", "close": 2.61345, "volume": 227266.0}, {"date": "2022-09-21", "close": 2.523675, "volume": 110727.0}, {"date": "2022-09-23", "close": 2.4738, "volume": 533818.0}, {"date": "2022-09-26", "close": 2.443875, "volume": 246061.0}, {"date": "2022-09-27", "close": 2.463825, "volume": 1016101.0}, {"date": "2022-09-28", "close": 2.443875, "volume": 119061.0}, {"date": "2022-09-29", "close": 2.503725, "volume": 68838.0}, {"date": "2022-09-30", "close": 2.503725, "volume": 43062.0}, {"date": "2022-10-03", "close": 2.4738, "volume": 61980.0}, {"date": "2022-10-04", "close": 2.6733, "volume": 172052.0}, {"date": "2022-10-05", "close": 2.7132, "volume": 95443.0}, {"date": "2022-10-06", "close": 2.9127, "volume": 205122.0}, {"date": "2022-10-07", "close": 2.862825, "volume": 115637.0}, {"date": "2022-10-10", "close": 2.69325, "volume": 60164.0}, {"date": "2022-10-11", "close": 2.603475, "volume": 141656.0}, {"date": "2022-10-12", "close": 2.77305, "volume": 36206.0}, {"date": "2022-10-13", "close": 2.663325, "volume": 30552.0}, {"date": "2022-10-14", "close": 2.6334, "volume": 60699.0}, {"date": "2022-10-17", "close": 2.57355, "volume": 52165.0}, {"date": "2022-10-18", "close": 2.643375, "volume": 85287.0}, {"date": "2022-10-19", "close": 2.563575, "volume": 215198.0}, {"date": "2022-10-20", "close": 2.543625, "volume": 136938.0}, {"date": "2022-10-21", "close": 2.563575, "volume": 89135.0}, {"date": "2022-10-24", "close": 2.6733, "volume": 42575.0}, {"date": "2022-10-25", "close": 2.5935, "volume": 108290.0}, {"date": "2022-10-26", "close": 2.5935, "volume": 60617.0}, {"date": "2022-10-27", "close": 2.69325, "volume": 59404.0}, {"date": "2022-10-28", "close": 2.683275, "volume": 67250.0}, {"date": "2022-10-31", "close": 2.623425, "volume": 101524.0}, {"date": "2022-11-01", "close": 2.65335, "volume": 64522.0}, {"date": "2022-11-02", "close": 2.523675, "volume": 52644.0}, {"date": "2022-11-03", "close": 2.49375, "volume": 109574.0}, {"date": "2022-11-04", "close": 2.483775, "volume": 80663.0}, {"date": "2022-11-07", "close": 2.65335, "volume": 132826.0}, {"date": "2022-11-08", "close": 2.663325, "volume": 230487.0}, {"date": "2022-11-09", "close": 2.5137, "volume": 209919.0}, {"date": "2022-11-10", "close": 2.443875, "volume": 121080.0}, {"date": "2022-11-11", "close": 2.463825, "volume": 159425.0}, {"date": "2022-11-14", "close": 2.623425, "volume": 142726.0}, {"date": "2022-11-15", "close": 2.663325, "volume": 168323.0}, {"date": "2022-11-16", "close": 2.842875, "volume": 431387.0}, {"date": "2022-11-17", "close": 2.842875, "volume": 390272.0}, {"date": "2022-11-18", "close": 2.9127, "volume": 365285.0}, {"date": "2022-11-21", "close": 2.9925, "volume": 402567.0}, {"date": "2022-11-22", "close": 2.89275, "volume": 145730.0}, {"date": "2022-11-23", "close": 2.89275, "volume": 53286.0}, {"date": "2022-11-24", "close": 2.8728, "volume": 182845.0}, {"date": "2022-11-25", "close": 2.862825, "volume": 158683.0}, {"date": "2022-11-28", "close": 2.743125, "volume": 235608.0}, {"date": "2022-11-29", "close": 2.683275, "volume": 85012.0}, {"date": "2022-11-30", "close": 2.89275, "volume": 161583.0}, {"date": "2022-12-01", "close": 2.9925, "volume": 302929.0}, {"date": "2022-12-02", "close": 2.962575, "volume": 302105.0}, {"date": "2022-12-05", "close": 2.97255, "volume": 270860.0}, {"date": "2022-12-06", "close": 2.922675, "volume": 147748.0}, {"date": "2022-12-07", "close": 2.89275, "volume": 184630.0}, {"date": "2022-12-08", "close": 2.902725, "volume": 93274.0}, {"date": "2022-12-09", "close": 2.93265, "volume": 223511.0}, {"date": "2022-12-12", "close": 2.8329, "volume": 76745.0}, {"date": "2022-12-13", "close": 2.85285, "volume": 68557.0}, {"date": "2022-12-14", "close": 2.942625, "volume": 78699.0}, {"date": "2022-12-15", "close": 2.8728, "volume": 129095.0}, {"date": "2022-12-16", "close": 2.842875, "volume": 214366.0}, {"date": "2022-12-19", "close": 2.8728, "volume": 89350.0}, {"date": "2022-12-20", "close": 2.793, "volume": 63844.0}, {"date": "2022-12-21", "close": 2.93265, "volume": 97303.0}, {"date": "2022-12-22", "close": 2.9925, "volume": 216912.0}, {"date": "2022-12-23", "close": 3.142125, "volume": 377924.0}, {"date": "2022-12-28", "close": 3.122175, "volume": 233496.0}, {"date": "2022-12-29", "close": 3.102225, "volume": 164205.0}, {"date": "2022-12-30", "close": 3.182025, "volume": 160457.0}, {"date": "2023-01-03", "close": 3.192, "volume": 185753.0}, {"date": "2023-01-04", "close": 3.381525, "volume": 291507.0}, {"date": "2023-01-05", "close": 3.3915, "volume": 316748.0}, {"date": "2023-01-06", "close": 3.421425, "volume": 484182.0}, {"date": "2023-01-09", "close": 3.4563375, "volume": 301499.0}, {"date": "2023-01-10", "close": 3.421425, "volume": 173937.0}, {"date": "2023-01-11", "close": 3.49125, "volume": 130212.0}, {"date": "2023-01-12", "close": 3.591, "volume": 337238.0}, {"date": "2023-01-13", "close": 3.53115, "volume": 223552.0}, {"date": "2023-01-16", "close": 3.640875, "volume": 264487.0}, {"date": "2023-01-17", "close": 3.57105, "volume": 156135.0}, {"date": "2023-01-18", "close": 3.521175, "volume": 164244.0}, {"date": "2023-01-19", "close": 3.49125, "volume": 193139.0}, {"date": "2023-01-20", "close": 3.3915, "volume": 230279.0}, {"date": "2023-01-23", "close": 3.591, "volume": 274169.0}, {"date": "2023-01-24", "close": 3.49125, "volume": 415272.0}, {"date": "2023-01-25", "close": 3.541125, "volume": 304633.0}, {"date": "2023-01-27", "close": 3.99, "volume": 472326.0}, {"date": "2023-01-30", "close": 3.89025, "volume": 314276.0}, {"date": "2023-01-31", "close": 3.89025, "volume": 416339.0}, {"date": "2023-02-01", "close": 3.640875, "volume": 284408.0}, {"date": "2023-02-02", "close": 3.640875, "volume": 541583.0}, {"date": "2023-02-03", "close": 3.53115, "volume": 401307.0}, {"date": "2023-02-06", "close": 3.53115, "volume": 116273.0}, {"date": "2023-02-07", "close": 3.581025, "volume": 291355.0}, {"date": "2023-02-08", "close": 3.57105, "volume": 313201.0}, {"date": "2023-02-09", "close": 3.481275, "volume": 243282.0}, {"date": "2023-02-10", "close": 3.41145, "volume": 131139.0}, {"date": "2023-02-13", "close": 3.321675, "volume": 279644.0}, {"date": "2023-02-14", "close": 3.321675, "volume": 112917.0}, {"date": "2023-02-15", "close": 3.441375, "volume": 300306.0}, {"date": "2023-02-16", "close": 3.49125, "volume": 239659.0}, {"date": "2023-02-17", "close": 3.5511, "volume": 169498.0}, {"date": "2023-02-20", "close": 3.4713, "volume": 160886.0}, {"date": "2023-02-21", "close": 3.49125, "volume": 208177.0}, {"date": "2023-02-22", "close": 3.49125, "volume": 239904.0}, {"date": "2023-02-23", "close": 3.441375, "volume": 57337.0}, {"date": "2023-02-24", "close": 3.29175, "volume": 352807.0}, {"date": "2023-02-27", "close": 3.09225, "volume": 297742.0}, {"date": "2023-02-28", "close": 3.13215, "volume": 499177.0}, {"date": "2023-03-01", "close": 3.2718, "volume": 105818.0}, {"date": "2023-03-02", "close": 3.301725, "volume": 100736.0}, {"date": "2023-03-03", "close": 3.261825, "volume": 169609.0}, {"date": "2023-03-06", "close": 3.21195, "volume": 402722.0}, {"date": "2023-03-07", "close": 3.221925, "volume": 89070.0}, {"date": "2023-03-08", "close": 3.102225, "volume": 114633.0}, {"date": "2023-03-09", "close": 3.09225, "volume": 108991.0}, {"date": "2023-03-10", "close": 3.21195, "volume": 153393.0}, {"date": "2023-03-13", "close": 3.05235, "volume": 195839.0}, {"date": "2023-03-14", "close": 3.01245, "volume": 204035.0}, {"date": "2023-03-15", "close": 2.97255, "volume": 136242.0}, {"date": "2023-03-16", "close": 2.842875, "volume": 204084.0}, {"date": "2023-03-17", "close": 2.922675, "volume": 113355.0}, {"date": "2023-03-20", "close": 2.8329, "volume": 248479.0}, {"date": "2023-03-21", "close": 2.7531, "volume": 222142.0}, {"date": "2023-03-22", "close": 2.902725, "volume": 138902.0}, {"date": "2023-03-23", "close": 2.902725, "volume": 269762.0}, {"date": "2023-03-24", "close": 2.922675, "volume": 152474.0}, {"date": "2023-03-27", "close": 2.822925, "volume": 289579.0}, {"date": "2023-03-28", "close": 2.942625, "volume": 143531.0}, {"date": "2023-03-29", "close": 3.09225, "volume": 281330.0}, {"date": "2023-03-30", "close": 3.142125, "volume": 295853.0}, {"date": "2023-03-31", "close": 3.33165, "volume": 519237.0}, {"date": "2023-04-03", "close": 3.21195, "volume": 318978.0}, {"date": "2023-04-04", "close": 3.162075, "volume": 143370.0}, {"date": "2023-04-05", "close": 3.1521, "volume": 249636.0}, {"date": "2023-04-06", "close": 3.192, "volume": 179568.0}, {"date": "2023-04-11", "close": 3.25185, "volume": 217969.0}, {"date": "2023-04-12", "close": 3.261825, "volume": 122793.0}, {"date": "2023-04-13", "close": 3.142125, "volume": 176250.0}, {"date": "2023-04-14", "close": 3.13215, "volume": 150871.0}, {"date": "2023-04-17", "close": 3.01245, "volume": 217142.0}, {"date": "2023-04-18", "close": 3.0723, "volume": 121338.0}, {"date": "2023-04-19", "close": 3.122175, "volume": 107376.0}, {"date": "2023-04-20", "close": 3.122175, "volume": 408069.0}, {"date": "2023-04-21", "close": 3.0723, "volume": 118948.0}, {"date": "2023-04-24", "close": 3.002475, "volume": 71635.0}, {"date": "2023-04-26", "close": 2.93265, "volume": 347645.0}, {"date": "2023-04-27", "close": 3.01245, "volume": 206352.0}, {"date": "2023-04-28", "close": 3.0324, "volume": 143596.0}, {"date": "2023-05-01", "close": 2.93265, "volume": 243350.0}, {"date": "2023-05-02", "close": 2.8728, "volume": 352925.0}, {"date": "2023-05-03", "close": 2.8728, "volume": 292771.0}, {"date": "2023-05-04", "close": 2.89275, "volume": 268615.0}, {"date": "2023-05-05", "close": 3.1521, "volume": 427413.0}, {"date": "2023-05-08", "close": 3.142125, "volume": 203359.0}, {"date": "2023-05-09", "close": 3.05235, "volume": 100191.0}, {"date": "2023-05-10", "close": 3.09225, "volume": 116444.0}, {"date": "2023-05-11", "close": 3.09225, "volume": 135777.0}, {"date": "2023-05-12", "close": 3.122175, "volume": 145337.0}, {"date": "2023-05-15", "close": 3.25185, "volume": 419016.0}, {"date": "2023-05-16", "close": 3.49125, "volume": 1736131.0}, {"date": "2023-05-17", "close": 3.3516, "volume": 488568.0}, {"date": "2023-05-18", "close": 3.4713, "volume": 254062.0}, {"date": "2023-05-19", "close": 3.481275, "volume": 369360.0}, {"date": "2023-05-22", "close": 3.381525, "volume": 123963.0}, {"date": "2023-05-23", "close": 3.341625, "volume": 114907.0}, {"date": "2023-05-24", "close": 3.441375, "volume": 200294.0}, {"date": "2023-05-25", "close": 3.37155, "volume": 309561.0}, {"date": "2023-05-26", "close": 3.441375, "volume": 121440.0}, {"date": "2023-05-29", "close": 3.481275, "volume": 777274.0}, {"date": "2023-05-30", "close": 3.45135, "volume": 359648.0}, {"date": "2023-05-31", "close": 3.49125, "volume": 297009.0}, {"date": "2023-06-02", "close": 3.5511, "volume": 487464.0}, {"date": "2023-06-05", "close": 3.6309, "volume": 283175.0}, {"date": "2023-06-06", "close": 3.69075, "volume": 690538.0}, {"date": "2023-06-07", "close": 3.61095, "volume": 190061.0}, {"date": "2023-06-08", "close": 3.49125, "volume": 289856.0}, {"date": "2023-06-09", "close": 3.4314, "volume": 267578.0}, {"date": "2023-06-13", "close": 3.4713, "volume": 243810.0}, {"date": "2023-06-14", "close": 3.591, "volume": 321068.0}, {"date": "2023-06-15", "close": 3.49125, "volume": 579240.0}, {"date": "2023-06-16", "close": 3.591, "volume": 199225.0}, {"date": "2023-06-19", "close": 3.521175, "volume": 207032.0}, {"date": "2023-06-20", "close": 3.57105, "volume": 231100.0}, {"date": "2023-06-21", "close": 3.521175, "volume": 59295.0}, {"date": "2023-06-22", "close": 3.441375, "volume": 213488.0}, {"date": "2023-06-23", "close": 3.37155, "volume": 188885.0}, {"date": "2023-06-26", "close": 3.281775, "volume": 320253.0}, {"date": "2023-06-27", "close": 3.29175, "volume": 245958.0}, {"date": "2023-06-28", "close": 3.441375, "volume": 257011.0}, {"date": "2023-06-29", "close": 3.381525, "volume": 134753.0}, {"date": "2023-06-30", "close": 3.45135, "volume": 488553.0}, {"date": "2023-07-05", "close": 3.45, "volume": 763928.0}, {"date": "2023-07-06", "close": 3.38, "volume": 292442.0}, {"date": "2023-07-07", "close": 3.32, "volume": 293231.0}, {"date": "2023-07-10", "close": 3.36, "volume": 633085.0}, {"date": "2023-07-11", "close": 3.42, "volume": 461555.0}, {"date": "2023-07-12", "close": 3.35, "volume": 589511.0}, {"date": "2023-07-13", "close": 3.47, "volume": 354484.0}, {"date": "2023-07-14", "close": 3.43, "volume": 589827.0}, {"date": "2023-07-17", "close": 3.4, "volume": 303229.0}, {"date": "2023-07-18", "close": 3.37, "volume": 320642.0}, {"date": "2023-07-19", "close": 3.45, "volume": 425112.0}, {"date": "2023-07-20", "close": 3.35, "volume": 230872.0}, {"date": "2023-07-21", "close": 3.3, "volume": 438828.0}, {"date": "2023-07-24", "close": 3.28, "volume": 400331.0}, {"date": "2023-07-25", "close": 3.33, "volume": 302914.0}, {"date": "2023-07-26", "close": 3.22, "volume": 396254.0}, {"date": "2023-07-27", "close": 3.29, "volume": 480033.0}, {"date": "2023-07-28", "close": 3.28, "volume": 427427.0}, {"date": "2023-07-31", "close": 3.28, "volume": 453373.0}, {"date": "2023-08-01", "close": 3.22, "volume": 146459.0}, {"date": "2023-08-02", "close": 3.18, "volume": 214228.0}, {"date": "2023-08-03", "close": 3.28, "volume": 315146.0}, {"date": "2023-08-04", "close": 3.24, "volume": 297905.0}, {"date": "2023-08-07", "close": 3.08, "volume": 444935.0}, {"date": "2023-08-08", "close": 3.06, "volume": 308789.0}, {"date": "2023-08-09", "close": 2.98, "volume": 324396.0}, {"date": "2023-08-10", "close": 3.03, "volume": 202865.0}, {"date": "2023-08-11", "close": 3.08, "volume": 226552.0}, {"date": "2023-08-14", "close": 3.06, "volume": 197134.0}, {"date": "2023-08-15", "close": 3.0, "volume": 286840.0}, {"date": "2023-08-16", "close": 2.93, "volume": 265275.0}, {"date": "2023-08-17", "close": 2.85, "volume": 402586.0}, {"date": "2023-08-18", "close": 2.8, "volume": 330155.0}, {"date": "2023-08-21", "close": 2.84, "volume": 254319.0}, {"date": "2023-08-22", "close": 2.83, "volume": 198206.0}, {"date": "2023-08-23", "close": 2.82, "volume": 238899.0}, {"date": "2023-08-24", "close": 2.78, "volume": 286988.0}, {"date": "2023-08-25", "close": 2.71, "volume": 190780.0}, {"date": "2023-08-28", "close": 2.58, "volume": 398305.0}, {"date": "2023-08-29", "close": 2.68, "volume": 363590.0}, {"date": "2023-08-30", "close": 2.8, "volume": 284400.0}, {"date": "2023-08-31", "close": 2.82, "volume": 383839.0}, {"date": "2023-09-01", "close": 2.81, "volume": 395774.0}, {"date": "2023-09-04", "close": 2.74, "volume": 424473.0}, {"date": "2023-09-05", "close": 2.74, "volume": 185615.0}, {"date": "2023-09-06", "close": 2.72, "volume": 110432.0}, {"date": "2023-09-07", "close": 2.7, "volume": 181993.0}, {"date": "2023-09-08", "close": 2.83, "volume": 309937.0}, {"date": "2023-09-11", "close": 2.76, "volume": 300643.0}, {"date": "2023-09-12", "close": 2.94, "volume": 642315.0}, {"date": "2023-09-13", "close": 2.91, "volume": 954715.0}, {"date": "2023-09-14", "close": 2.93, "volume": 293669.0}, {"date": "2023-09-15", "close": 3.2, "volume": 1460752.0}, {"date": "2023-09-18", "close": 3.14, "volume": 270619.0}, {"date": "2023-09-19", "close": 3.2, "volume": 333917.0}, {"date": "2023-09-20", "close": 3.21, "volume": 315898.0}, {"date": "2023-09-21", "close": 3.13, "volume": 206394.0}, {"date": "2023-09-22", "close": 3.22, "volume": 332625.0}, {"date": "2023-09-25", "close": 3.11, "volume": 191936.0}, {"date": "2023-09-26", "close": 3.12, "volume": 327186.0}, {"date": "2023-09-27", "close": 3.21, "volume": 235782.0}, {"date": "2023-09-28", "close": 3.13, "volume": 323050.0}, {"date": "2023-09-29", "close": 3.45, "volume": 460727.0}, {"date": "2023-10-02", "close": 3.3, "volume": 195101.0}, {"date": "2023-10-03", "close": 3.22, "volume": 194556.0}, {"date": "2023-10-04", "close": 3.15, "volume": 369813.0}, {"date": "2023-10-05", "close": 3.19, "volume": 315730.0}, {"date": "2023-10-06", "close": 3.19, "volume": 314920.0}, {"date": "2023-10-09", "close": 3.14, "volume": 240488.0}, {"date": "2023-10-10", "close": 3.18, "volume": 297146.0}, {"date": "2023-10-11", "close": 3.25, "volume": 753276.0}, {"date": "2023-10-12", "close": 3.23, "volume": 431514.0}, {"date": "2023-10-13", "close": 3.16, "volume": 257113.0}, {"date": "2023-10-16", "close": 3.06, "volume": 384684.0}, {"date": "2023-10-17", "close": 3.14, "volume": 230763.0}, {"date": "2023-10-18", "close": 3.1, "volume": 385661.0}, {"date": "2023-10-19", "close": 3.06, "volume": 466429.0}, {"date": "2023-10-20", "close": 3.01, "volume": 338098.0}, {"date": "2023-10-23", "close": 3.0, "volume": 415432.0}, {"date": "2023-10-24", "close": 2.97, "volume": 211414.0}, {"date": "2023-10-25", "close": 3.17, "volume": 815738.0}, {"date": "2023-10-26", "close": 3.21, "volume": 302078.0}, {"date": "2023-10-27", "close": 3.25, "volume": 512468.0}, {"date": "2023-10-30", "close": 3.29, "volume": 623015.0}, {"date": "2023-10-31", "close": 3.36, "volume": 3612646.0}, {"date": "2023-11-01", "close": 3.27, "volume": 324785.0}, {"date": "2023-11-02", "close": 3.25, "volume": 429066.0}, {"date": "2023-11-03", "close": 3.33, "volume": 580024.0}, {"date": "2023-11-06", "close": 3.26, "volume": 702161.0}, {"date": "2023-11-07", "close": 3.18, "volume": 670341.0}, {"date": "2023-11-08", "close": 3.02, "volume": 730339.0}, {"date": "2023-11-09", "close": 2.95, "volume": 542429.0}, {"date": "2023-11-10", "close": 2.85, "volume": 467226.0}, {"date": "2023-11-13", "close": 2.84, "volume": 388032.0}, {"date": "2023-11-14", "close": 2.85, "volume": 284996.0}, {"date": "2023-11-15", "close": 2.95, "volume": 432410.0}, {"date": "2023-11-16", "close": 2.9, "volume": 175375.0}, {"date": "2023-11-17", "close": 2.88, "volume": 225096.0}, {"date": "2023-11-20", "close": 2.98, "volume": 300016.0}, {"date": "2023-11-21", "close": 3.01, "volume": 756455.0}, {"date": "2023-11-22", "close": 3.08, "volume": 222390.0}, {"date": "2023-11-23", "close": 3.01, "volume": 178222.0}, {"date": "2023-11-24", "close": 2.99, "volume": 131446.0}, {"date": "2023-11-27", "close": 2.99, "volume": 160861.0}, {"date": "2023-11-28", "close": 3.02, "volume": 227565.0}, {"date": "2023-11-29", "close": 2.99, "volume": 429939.0}, {"date": "2023-11-30", "close": 3.06, "volume": 368776.0}, {"date": "2023-12-01", "close": 2.92, "volume": 363594.0}, {"date": "2023-12-04", "close": 2.99, "volume": 425104.0}, {"date": "2023-12-05", "close": 2.9, "volume": 186275.0}, {"date": "2023-12-06", "close": 2.88, "volume": 254572.0}, {"date": "2023-12-07", "close": 2.86, "volume": 176515.0}, {"date": "2023-12-08", "close": 2.9, "volume": 216529.0}, {"date": "2023-12-11", "close": 2.97, "volume": 263825.0}, {"date": "2023-12-12", "close": 2.87, "volume": 231485.0}, {"date": "2023-12-13", "close": 2.81, "volume": 239963.0}, {"date": "2023-12-14", "close": 2.86, "volume": 198327.0}, {"date": "2023-12-15", "close": 2.87, "volume": 274173.0}, {"date": "2023-12-18", "close": 2.89, "volume": 295321.0}, {"date": "2023-12-19", "close": 2.9, "volume": 249610.0}, {"date": "2023-12-20", "close": 2.9, "volume": 675736.0}, {"date": "2023-12-21", "close": 2.88, "volume": 423916.0}, {"date": "2023-12-22", "close": 2.86, "volume": 448964.0}, {"date": "2023-12-27", "close": 2.9, "volume": 193061.0}, {"date": "2023-12-28", "close": 2.9, "volume": 197336.0}, {"date": "2023-12-29", "close": 2.83, "volume": 230092.0}, {"date": "2024-01-02", "close": 2.77, "volume": 331759.0}, {"date": "2024-01-03", "close": 2.65, "volume": 745290.0}, {"date": "2024-01-04", "close": 2.61, "volume": 282568.0}, {"date": "2024-01-05", "close": 2.65, "volume": 199019.0}, {"date": "2024-01-08", "close": 2.68, "volume": 308917.0}, {"date": "2024-01-09", "close": 2.72, "volume": 357181.0}, {"date": "2024-01-10", "close": 2.66, "volume": 187963.0}, {"date": "2024-01-11", "close": 2.62, "volume": 241874.0}, {"date": "2024-01-12", "close": 2.59, "volume": 613594.0}, {"date": "2024-01-15", "close": 2.48, "volume": 411945.0}, {"date": "2024-01-16", "close": 2.32, "volume": 1008108.0}, {"date": "2024-01-17", "close": 2.17, "volume": 1191978.0}, {"date": "2024-01-18", "close": 2.08, "volume": 1142770.0}, {"date": "2024-01-19", "close": 2.07, "volume": 793134.0}, {"date": "2024-01-22", "close": 1.99, "volume": 1992550.0}, {"date": "2024-01-23", "close": 1.98, "volume": 739010.0}, {"date": "2024-01-24", "close": 1.985, "volume": 872263.0}, {"date": "2024-01-25", "close": 2.19, "volume": 657614.0}, {"date": "2024-01-29", "close": 2.44, "volume": 4207152.0}, {"date": "2024-01-30", "close": 2.39, "volume": 803963.0}, {"date": "2024-01-31", "close": 2.41, "volume": 905484.0}, {"date": "2024-02-01", "close": 2.35, "volume": 583739.0}, {"date": "2024-02-02", "close": 2.34, "volume": 542566.0}, {"date": "2024-02-05", "close": 2.21, "volume": 342363.0}, {"date": "2024-02-06", "close": 2.21, "volume": 153925.0}, {"date": "2024-02-07", "close": 2.32, "volume": 423459.0}, {"date": "2024-02-08", "close": 2.32, "volume": 150521.0}, {"date": "2024-02-09", "close": 2.38, "volume": 335142.0}, {"date": "2024-02-12", "close": 2.43, "volume": 615056.0}, {"date": "2024-02-13", "close": 2.44, "volume": 573163.0}, {"date": "2024-02-14", "close": 2.41, "volume": 463352.0}, {"date": "2024-02-15", "close": 2.38, "volume": 537077.0}, {"date": "2024-02-16", "close": 2.45, "volume": 369306.0}, {"date": "2024-02-19", "close": 2.42, "volume": 459135.0}, {"date": "2024-02-20", "close": 2.45, "volume": 230198.0}, {"date": "2024-02-21", "close": 2.36, "volume": 341185.0}, {"date": "2024-02-22", "close": 2.32, "volume": 132792.0}, {"date": "2024-02-23", "close": 2.1, "volume": 417367.0}, {"date": "2024-02-26", "close": 2.15, "volume": 752925.0}, {"date": "2024-02-27", "close": 2.09, "volume": 667076.0}, {"date": "2024-02-28", "close": 2.2, "volume": 702967.0}, {"date": "2024-02-29", "close": 2.44, "volume": 715006.0}, {"date": "2024-03-01", "close": 2.45, "volume": 364634.0}, {"date": "2024-03-04", "close": 2.51, "volume": 714462.0}, {"date": "2024-03-05", "close": 2.48, "volume": 244683.0}, {"date": "2024-03-06", "close": 2.48, "volume": 253712.0}, {"date": "2024-03-07", "close": 2.5, "volume": 558374.0}, {"date": "2024-03-08", "close": 2.5, "volume": 273768.0}, {"date": "2024-03-11", "close": 2.44, "volume": 176482.0}, {"date": "2024-03-12", "close": 2.33, "volume": 442709.0}, {"date": "2024-03-13", "close": 2.32, "volume": 301565.0}, {"date": "2024-03-14", "close": 2.46, "volume": 619282.0}, {"date": "2024-03-15", "close": 2.51, "volume": 7072808.0}, {"date": "2024-03-18", "close": 2.44, "volume": 490119.0}, {"date": "2024-03-19", "close": 2.4, "volume": 451790.0}, {"date": "2024-03-20", "close": 2.39, "volume": 1051361.0}, {"date": "2024-03-21", "close": 2.4, "volume": 918618.0}, {"date": "2024-03-22", "close": 2.39, "volume": 617616.0}, {"date": "2024-03-25", "close": 2.39, "volume": 578035.0}, {"date": "2024-03-26", "close": 2.37, "volume": 311773.0}, {"date": "2024-03-27", "close": 2.42, "volume": 582472.0}, {"date": "2024-03-28", "close": 2.38, "volume": 558830.0}, {"date": "2024-04-02", "close": 2.4, "volume": 476385.0}, {"date": "2024-04-03", "close": 2.36, "volume": 1636185.0}, {"date": "2024-04-04", "close": 2.39, "volume": 655685.0}, {"date": "2024-04-05", "close": 2.28, "volume": 419101.0}, {"date": "2024-04-08", "close": 2.24, "volume": 400587.0}, {"date": "2024-04-09", "close": 2.18, "volume": 1773032.0}, {"date": "2024-04-10", "close": 2.27, "volume": 1785936.0}, {"date": "2024-04-11", "close": 2.28, "volume": 1536319.0}, {"date": "2024-04-12", "close": 2.22, "volume": 600189.0}, {"date": "2024-04-15", "close": 2.15, "volume": 765935.0}, {"date": "2024-04-16", "close": 2.06, "volume": 1065749.0}, {"date": "2024-04-17", "close": 2.14, "volume": 402103.0}, {"date": "2024-04-18", "close": 2.15, "volume": 393164.0}, {"date": "2024-04-19", "close": 2.16, "volume": 541856.0}, {"date": "2024-04-22", "close": 2.33, "volume": 641457.0}, {"date": "2024-04-23", "close": 2.28, "volume": 457480.0}, {"date": "2024-04-24", "close": 2.27, "volume": 424917.0}, {"date": "2024-04-26", "close": 2.35, "volume": 1016651.0}, {"date": "2024-04-29", "close": 2.49, "volume": 791497.0}, {"date": "2024-04-30", "close": 2.45, "volume": 1005336.0}, {"date": "2024-05-01", "close": 2.39, "volume": 346743.0}, {"date": "2024-05-02", "close": 2.37, "volume": 215259.0}, {"date": "2024-05-03", "close": 2.39, "volume": 385631.0}, {"date": "2024-05-06", "close": 2.39, "volume": 388692.0}, {"date": "2024-05-07", "close": 2.34, "volume": 644462.0}, {"date": "2024-05-08", "close": 2.36, "volume": 494619.0}, {"date": "2024-05-09", "close": 2.37, "volume": 587592.0}, {"date": "2024-05-10", "close": 2.42, "volume": 1387219.0}, {"date": "2024-05-13", "close": 2.27, "volume": 948408.0}, {"date": "2024-05-14", "close": 2.33, "volume": 527505.0}, {"date": "2024-05-15", "close": 2.36, "volume": 939724.0}, {"date": "2024-05-16", "close": 2.35, "volume": 1117587.0}, {"date": "2024-05-17", "close": 2.34, "volume": 2026220.0}, {"date": "2024-05-20", "close": 2.46, "volume": 1066953.0}, {"date": "2024-05-21", "close": 2.44, "volume": 501998.0}, {"date": "2024-05-22", "close": 2.44, "volume": 623495.0}, {"date": "2024-05-23", "close": 2.37, "volume": 242363.0}, {"date": "2024-05-24", "close": 2.27, "volume": 376717.0}, {"date": "2024-05-27", "close": 2.31, "volume": 2561192.0}, {"date": "2024-05-28", "close": 2.35, "volume": 504274.0}, {"date": "2024-05-29", "close": 2.34, "volume": 479382.0}, {"date": "2024-05-30", "close": 2.27, "volume": 800531.0}, {"date": "2024-05-31", "close": 2.29, "volume": 547687.0}, {"date": "2024-06-03", "close": 2.22, "volume": 311596.0}, {"date": "2024-06-04", "close": 2.21, "volume": 494466.0}, {"date": "2024-06-05", "close": 2.11, "volume": 2048971.0}, {"date": "2024-06-06", "close": 2.17, "volume": 797985.0}, {"date": "2024-06-07", "close": 2.22, "volume": 279445.0}, {"date": "2024-06-11", "close": 2.14, "volume": 661574.0}, {"date": "2024-06-12", "close": 2.1, "volume": 519378.0}, {"date": "2024-06-13", "close": 2.12, "volume": 639334.0}, {"date": "2024-06-14", "close": 2.05, "volume": 589176.0}, {"date": "2024-06-17", "close": 2.06, "volume": 1259353.0}, {"date": "2024-06-18", "close": 2.24, "volume": 1770814.0}, {"date": "2024-06-19", "close": 2.2, "volume": 860224.0}, {"date": "2024-06-20", "close": 2.22, "volume": 631078.0}, {"date": "2024-06-21", "close": 2.25, "volume": 591765.0}, {"date": "2024-06-24", "close": 2.2, "volume": 370435.0}, {"date": "2024-06-25", "close": 2.23, "volume": 466222.0}, {"date": "2024-06-26", "close": 2.15, "volume": 691615.0}, {"date": "2024-06-27", "close": 2.14, "volume": 481700.0}, {"date": "2024-06-28", "close": 2.17, "volume": 1640702.0}, {"date": "2024-07-01", "close": 2.15, "volume": 683458.0}, {"date": "2024-07-02", "close": 2.15, "volume": 582544.0}, {"date": "2024-07-03", "close": 2.2, "volume": 312722.0}, {"date": "2024-07-04", "close": 2.23, "volume": 368221.0}, {"date": "2024-07-05", "close": 2.2, "volume": 346877.0}, {"date": "2024-07-08", "close": 2.16, "volume": 563622.0}, {"date": "2024-07-09", "close": 2.05, "volume": 296433.0}, {"date": "2024-07-10", "close": 2.01, "volume": 590674.0}, {"date": "2024-07-11", "close": 2.1, "volume": 500332.0}, {"date": "2024-07-12", "close": 2.12, "volume": 438551.0}, {"date": "2024-07-15", "close": 2.1, "volume": 315050.0}, {"date": "2024-07-16", "close": 2.05, "volume": 553431.0}, {"date": "2024-07-17", "close": 2.1, "volume": 880492.0}, {"date": "2024-07-18", "close": 2.08, "volume": 951790.0}, {"date": "2024-07-19", "close": 2.04, "volume": 453525.0}, {"date": "2024-07-22", "close": 1.95, "volume": 867567.0}, {"date": "2024-07-23", "close": 1.88, "volume": 1628102.0}, {"date": "2024-07-24", "close": 1.895, "volume": 740791.0}, {"date": "2024-07-25", "close": 1.885, "volume": 861685.0}, {"date": "2024-07-26", "close": 1.99, "volume": 1167924.0}, {"date": "2024-07-29", "close": 2.04, "volume": 1706750.0}, {"date": "2024-07-30", "close": 2.1, "volume": 1143333.0}, {"date": "2024-07-31", "close": 2.16, "volume": 704653.0}, {"date": "2024-08-01", "close": 2.28, "volume": 615927.0}, {"date": "2024-08-02", "close": 2.25, "volume": 939561.0}, {"date": "2024-08-05", "close": 2.08, "volume": 818739.0}, {"date": "2024-08-06", "close": 1.955, "volume": 1025406.0}, {"date": "2024-08-07", "close": 2.0, "volume": 793093.0}, {"date": "2024-08-08", "close": 1.96, "volume": 662118.0}, {"date": "2024-08-09", "close": 1.985, "volume": 799087.0}, {"date": "2024-08-12", "close": 1.985, "volume": 539738.0}, {"date": "2024-08-13", "close": 2.01, "volume": 509379.0}, {"date": "2024-08-14", "close": 2.03, "volume": 572890.0}, {"date": "2024-08-15", "close": 2.03, "volume": 553551.0}, {"date": "2024-08-16", "close": 2.07, "volume": 814047.0}, {"date": "2024-08-19", "close": 2.06, "volume": 516590.0}, {"date": "2024-08-20", "close": 2.05, "volume": 505472.0}, {"date": "2024-08-21", "close": 2.13, "volume": 712480.0}, {"date": "2024-08-22", "close": 2.09, "volume": 515852.0}, {"date": "2024-08-23", "close": 2.11, "volume": 222675.0}, {"date": "2024-08-26", "close": 2.19, "volume": 439221.0}, {"date": "2024-08-27", "close": 2.22, "volume": 1128725.0}, {"date": "2024-08-28", "close": 2.22, "volume": 376487.0}, {"date": "2024-08-29", "close": 2.16, "volume": 723517.0}, {"date": "2024-08-30", "close": 2.19, "volume": 479561.0}, {"date": "2024-09-02", "close": 2.14, "volume": 128127.0}, {"date": "2024-09-03", "close": 2.1, "volume": 395160.0}, {"date": "2024-09-04", "close": 1.97, "volume": 387557.0}, {"date": "2024-09-05", "close": 2.01, "volume": 374923.0}, {"date": "2024-09-06", "close": 1.965, "volume": 308640.0}, {"date": "2024-09-09", "close": 1.96, "volume": 361151.0}, {"date": "2024-09-10", "close": 1.985, "volume": 381738.0}, {"date": "2024-09-11", "close": 2.08, "volume": 465791.0}, {"date": "2024-09-12", "close": 2.13, "volume": 501584.0}, {"date": "2024-09-13", "close": 2.17, "volume": 610729.0}, {"date": "2024-09-16", "close": 2.11, "volume": 392958.0}, {"date": "2024-09-17", "close": 1.975, "volume": 922164.0}, {"date": "2024-09-20", "close": 2.1, "volume": 1663477.0}, {"date": "2024-09-23", "close": 2.06, "volume": 208736.0}, {"date": "2024-09-24", "close": 2.07, "volume": 309568.0}, {"date": "2024-09-25", "close": 2.18, "volume": 1315875.0}, {"date": "2024-09-26", "close": 2.29, "volume": 1280589.0}, {"date": "2024-09-27", "close": 2.4, "volume": 3060665.0}, {"date": "2024-09-30", "close": 2.48, "volume": 1397575.0}, {"date": "2024-10-01", "close": 2.4, "volume": 486476.0}, {"date": "2024-10-02", "close": 2.4, "volume": 423116.0}, {"date": "2024-10-03", "close": 2.32, "volume": 369377.0}, {"date": "2024-10-04", "close": 2.31, "volume": 708267.0}, {"date": "2024-10-07", "close": 2.39, "volume": 339307.0}, {"date": "2024-10-08", "close": 2.37, "volume": 730035.0}, {"date": "2024-10-09", "close": 2.3, "volume": 346689.0}, {"date": "2024-10-10", "close": 2.36, "volume": 285348.0}, {"date": "2024-10-11", "close": 2.41, "volume": 597704.0}, {"date": "2024-10-14", "close": 2.45, "volume": 695700.0}, {"date": "2024-10-15", "close": 2.51, "volume": 456512.0}, {"date": "2024-10-16", "close": 2.46, "volume": 496466.0}, {"date": "2024-10-17", "close": 2.62, "volume": 858956.0}, {"date": "2024-10-18", "close": 2.58, "volume": 369054.0}, {"date": "2024-10-21", "close": 2.52, "volume": 1050674.0}, {"date": "2024-10-22", "close": 2.51, "volume": 594309.0}, {"date": "2024-10-23", "close": 2.47, "volume": 406308.0}, {"date": "2024-10-24", "close": 2.39, "volume": 667735.0}, {"date": "2024-10-25", "close": 2.44, "volume": 755715.0}, {"date": "2024-10-28", "close": 2.46, "volume": 660825.0}, {"date": "2024-10-29", "close": 2.62, "volume": 831486.0}, {"date": "2024-10-30", "close": 2.53, "volume": 884549.0}, {"date": "2024-10-31", "close": 2.59, "volume": 2357396.0}, {"date": "2024-11-01", "close": 2.52, "volume": 619690.0}, {"date": "2024-11-04", "close": 2.46, "volume": 427714.0}, {"date": "2024-11-05", "close": 2.42, "volume": 701710.0}, {"date": "2024-11-06", "close": 2.35, "volume": 912365.0}, {"date": "2024-11-07", "close": 2.33, "volume": 912381.0}, {"date": "2024-11-08", "close": 2.42, "volume": 571512.0}, {"date": "2024-11-11", "close": 2.21, "volume": 1298256.0}, {"date": "2024-11-12", "close": 2.25, "volume": 715020.0}, {"date": "2024-11-13", "close": 2.19, "volume": 613726.0}, {"date": "2024-11-14", "close": 1.975, "volume": 1721638.0}, {"date": "2024-11-15", "close": 1.935, "volume": 8235805.0}, {"date": "2024-11-18", "close": 1.935, "volume": 913690.0}, {"date": "2024-11-19", "close": 1.935, "volume": 992538.0}, {"date": "2024-11-20", "close": 1.945, "volume": 657289.0}, {"date": "2024-11-21", "close": 2.01, "volume": 487007.0}, {"date": "2024-11-22", "close": 2.01, "volume": 634064.0}, {"date": "2024-11-25", "close": 1.97, "volume": 486228.0}, {"date": "2024-11-26", "close": 1.95, "volume": 484918.0}, {"date": "2024-11-27", "close": 1.965, "volume": 530865.0}, {"date": "2024-11-28", "close": 1.93, "volume": 741587.0}, {"date": "2024-11-29", "close": 1.965, "volume": 711355.0}, {"date": "2024-12-02", "close": 2.06, "volume": 775394.0}, {"date": "2024-12-03", "close": 2.07, "volume": 369300.0}, {"date": "2024-12-04", "close": 2.11, "volume": 458800.0}, {"date": "2024-12-05", "close": 2.15, "volume": 574987.0}, {"date": "2024-12-06", "close": 2.24, "volume": 1199833.0}, {"date": "2024-12-09", "close": 2.21, "volume": 645441.0}, {"date": "2024-12-10", "close": 2.46, "volume": 1806685.0}, {"date": "2024-12-11", "close": 2.41, "volume": 1175247.0}, {"date": "2024-12-12", "close": 2.38, "volume": 693067.0}, {"date": "2024-12-13", "close": 2.31, "volume": 545683.0}, {"date": "2024-12-16", "close": 2.21, "volume": 958987.0}, {"date": "2024-12-17", "close": 2.25, "volume": 697790.0}, {"date": "2024-12-18", "close": 2.25, "volume": 615804.0}, {"date": "2024-12-19", "close": 2.15, "volume": 670709.0}, {"date": "2024-12-20", "close": 2.12, "volume": 725532.0}, {"date": "2024-12-23", "close": 2.12, "volume": 480072.0}, {"date": "2024-12-24", "close": 2.2, "volume": 298236.0}, {"date": "2024-12-27", "close": 2.23, "volume": 339953.0}, {"date": "2024-12-30", "close": 2.28, "volume": 328397.0}, {"date": "2024-12-31", "close": 2.34, "volume": 218984.0}, {"date": "2025-01-02", "close": 2.4, "volume": 333378.0}, {"date": "2025-01-03", "close": 2.34, "volume": 384413.0}, {"date": "2025-01-06", "close": 2.37, "volume": 585278.0}, {"date": "2025-01-07", "close": 2.41, "volume": 526476.0}, {"date": "2025-01-08", "close": 2.33, "volume": 390106.0}, {"date": "2025-01-09", "close": 2.33, "volume": 282897.0}, {"date": "2025-01-10", "close": 2.38, "volume": 341807.0}, {"date": "2025-01-13", "close": 2.34, "volume": 168456.0}, {"date": "2025-01-14", "close": 2.38, "volume": 339789.0}, {"date": "2025-01-15", "close": 2.37, "volume": 290688.0}, {"date": "2025-01-16", "close": 2.33, "volume": 388250.0}, {"date": "2025-01-17", "close": 2.41, "volume": 439055.0}, {"date": "2025-01-20", "close": 2.4, "volume": 249976.0}, {"date": "2025-01-21", "close": 2.41, "volume": 381899.0}, {"date": "2025-01-22", "close": 2.36, "volume": 306333.0}, {"date": "2025-01-23", "close": 2.22, "volume": 887223.0}, {"date": "2025-01-24", "close": 2.43, "volume": 1077859.0}, {"date": "2025-01-28", "close": 2.32, "volume": 1052910.0}, {"date": "2025-01-29", "close": 2.35, "volume": 387890.0}, {"date": "2025-01-30", "close": 2.47, "volume": 1310521.0}, {"date": "2025-01-31", "close": 2.51, "volume": 1613243.0}, {"date": "2025-02-03", "close": 2.46, "volume": 943117.0}, {"date": "2025-02-04", "close": 2.48, "volume": 644872.0}, {"date": "2025-02-05", "close": 2.41, "volume": 1048011.0}, {"date": "2025-02-06", "close": 2.45, "volume": 835258.0}, {"date": "2025-02-07", "close": 2.52, "volume": 704141.0}, {"date": "2025-02-10", "close": 2.66, "volume": 1412518.0}, {"date": "2025-02-11", "close": 2.65, "volume": 951903.0}, {"date": "2025-02-12", "close": 2.71, "volume": 1182334.0}, {"date": "2025-02-13", "close": 2.86, "volume": 1460014.0}, {"date": "2025-02-14", "close": 2.95, "volume": 2687021.0}, {"date": "2025-02-17", "close": 2.94, "volume": 1626225.0}, {"date": "2025-02-18", "close": 2.9, "volume": 1828479.0}, {"date": "2025-02-19", "close": 2.87, "volume": 664746.0}, {"date": "2025-02-20", "close": 2.94, "volume": 1517604.0}, {"date": "2025-02-21", "close": 2.94, "volume": 824960.0}, {"date": "2025-02-24", "close": 2.89, "volume": 644398.0}, {"date": "2025-02-25", "close": 2.86, "volume": 549236.0}, {"date": "2025-02-26", "close": 2.87, "volume": 438675.0}, {"date": "2025-02-27", "close": 2.82, "volume": 1055904.0}, {"date": "2025-02-28", "close": 2.76, "volume": 1025332.0}, {"date": "2025-03-03", "close": 2.93, "volume": 522821.0}, {"date": "2025-03-04", "close": 2.7, "volume": 925187.0}, {"date": "2025-03-05", "close": 2.66, "volume": 370868.0}, {"date": "2025-03-06", "close": 2.7, "volume": 959089.0}, {"date": "2025-03-07", "close": 2.78, "volume": 526966.0}, {"date": "2025-03-10", "close": 2.84, "volume": 417316.0}, {"date": "2025-03-11", "close": 2.73, "volume": 838443.0}, {"date": "2025-03-12", "close": 2.78, "volume": 272186.0}, {"date": "2025-03-13", "close": 2.8, "volume": 477799.0}, {"date": "2025-03-14", "close": 2.93, "volume": 475275.0}, {"date": "2025-03-17", "close": 2.94, "volume": 764906.0}, {"date": "2025-03-18", "close": 3.03, "volume": 824073.0}, {"date": "2025-03-19", "close": 2.97, "volume": 562512.0}, {"date": "2025-03-20", "close": 3.08, "volume": 850686.0}, {"date": "2025-03-21", "close": 3.11, "volume": 1250991.0}, {"date": "2025-03-24", "close": 3.09, "volume": 725967.0}, {"date": "2025-03-25", "close": 3.08, "volume": 355375.0}, {"date": "2025-03-26", "close": 2.89, "volume": 2990769.0}, {"date": "2025-03-27", "close": 2.92, "volume": 2138421.0}, {"date": "2025-03-28", "close": 2.85, "volume": 1160053.0}, {"date": "2025-03-31", "close": 2.75, "volume": 1330795.0}, {"date": "2025-04-01", "close": 2.72, "volume": 570728.0}, {"date": "2025-04-02", "close": 2.67, "volume": 1098232.0}, {"date": "2025-04-03", "close": 2.63, "volume": 768512.0}, {"date": "2025-04-04", "close": 2.37, "volume": 1932684.0}, {"date": "2025-04-07", "close": 2.11, "volume": 3431629.0}, {"date": "2025-04-08", "close": 2.21, "volume": 1677748.0}, {"date": "2025-04-09", "close": 2.06, "volume": 1481548.0}, {"date": "2025-04-10", "close": 2.31, "volume": 1850869.0}, {"date": "2025-04-11", "close": 2.42, "volume": 1277894.0}, {"date": "2025-04-14", "close": 2.51, "volume": 1027333.0}, {"date": "2025-04-15", "close": 2.61, "volume": 745317.0}, {"date": "2025-04-16", "close": 2.59, "volume": 763949.0}, {"date": "2025-04-17", "close": 2.63, "volume": 1009918.0}, {"date": "2025-04-22", "close": 2.65, "volume": 804801.0}, {"date": "2025-04-23", "close": 2.57, "volume": 1042334.0}, {"date": "2025-04-24", "close": 2.7, "volume": 482371.0}, {"date": "2025-04-28", "close": 2.71, "volume": 1412718.0}, {"date": "2025-04-29", "close": 3.07, "volume": 3340356.0}, {"date": "2025-04-30", "close": 3.24, "volume": 2017584.0}, {"date": "2025-05-01", "close": 3.26, "volume": 2095746.0}, {"date": "2025-05-02", "close": 3.22, "volume": 1436511.0}, {"date": "2025-05-05", "close": 3.2, "volume": 1133161.0}, {"date": "2025-05-06", "close": 3.37, "volume": 1349869.0}, {"date": "2025-05-07", "close": 3.47, "volume": 2055392.0}, {"date": "2025-05-08", "close": 3.49, "volume": 1725631.0}, {"date": "2025-05-09", "close": 3.46, "volume": 1326356.0}, {"date": "2025-05-12", "close": 3.5, "volume": 1046895.0}, {"date": "2025-05-13", "close": 3.6, "volume": 1842209.0}, {"date": "2025-05-14", "close": 3.66, "volume": 1158459.0}, {"date": "2025-05-15", "close": 3.55, "volume": 1461439.0}, {"date": "2025-05-16", "close": 3.67, "volume": 967552.0}, {"date": "2025-05-19", "close": 3.68, "volume": 946708.0}, {"date": "2025-05-20", "close": 3.67, "volume": 1215892.0}, {"date": "2025-05-21", "close": 3.71, "volume": 822044.0}, {"date": "2025-05-22", "close": 3.79, "volume": 858468.0}, {"date": "2025-05-23", "close": 3.68, "volume": 1187496.0}, {"date": "2025-05-26", "close": 3.75, "volume": 741942.0}, {"date": "2025-05-27", "close": 3.77, "volume": 866800.0}, {"date": "2025-05-28", "close": 3.73, "volume": 721808.0}, {"date": "2025-05-29", "close": 3.78, "volume": 920618.0}, {"date": "2025-05-30", "close": 4.0, "volume": 1896226.0}, {"date": "2025-06-02", "close": 3.91, "volume": 1727897.0}, {"date": "2025-06-03", "close": 3.86, "volume": 1457824.0}, {"date": "2025-06-04", "close": 4.07, "volume": 1241892.0}, {"date": "2025-06-05", "close": 4.24, "volume": 1407823.0}, {"date": "2025-06-06", "close": 4.23, "volume": 1293664.0}, {"date": "2025-06-10", "close": 4.32, "volume": 2110205.0}, {"date": "2025-06-11", "close": 4.53, "volume": 1517613.0}, {"date": "2025-06-12", "close": 4.58, "volume": 1664831.0}, {"date": "2025-06-13", "close": 4.7, "volume": 2620985.0}, {"date": "2025-06-16", "close": 4.62, "volume": 1276697.0}, {"date": "2025-06-17", "close": 4.77, "volume": 1276069.0}, {"date": "2025-06-18", "close": 4.83, "volume": 1044693.0}, {"date": "2025-06-19", "close": 4.81, "volume": 835890.0}, {"date": "2025-06-20", "close": 4.87, "volume": 1411261.0}, {"date": "2025-06-23", "close": 4.79, "volume": 1201773.0}, {"date": "2025-06-25", "close": 4.54, "volume": 2865372.0}, {"date": "2025-06-26", "close": 4.66, "volume": 2694268.0}, {"date": "2025-06-27", "close": 5.1, "volume": 2693159.0}, {"date": "2025-06-30", "close": 4.9, "volume": 1463599.0}, {"date": "2025-07-01", "close": 4.79, "volume": 1341349.0}, {"date": "2025-07-02", "close": 4.96, "volume": 1161644.0}, {"date": "2025-07-03", "close": 5.13, "volume": 1586865.0}, {"date": "2025-07-04", "close": 5.0, "volume": 1126221.0}, {"date": "2025-07-07", "close": 4.9, "volume": 845891.0}, {"date": "2025-07-08", "close": 4.97, "volume": 1165412.0}, {"date": "2025-07-09", "close": 4.81, "volume": 1877593.0}, {"date": "2025-07-10", "close": 4.79, "volume": 1453632.0}, {"date": "2025-07-11", "close": 4.61, "volume": 805541.0}, {"date": "2025-07-14", "close": 4.58, "volume": 753316.0}, {"date": "2025-07-15", "close": 4.59, "volume": 1548951.0}, {"date": "2025-07-16", "close": 4.68, "volume": 1128986.0}, {"date": "2025-07-17", "close": 4.55, "volume": 1021694.0}, {"date": "2025-07-18", "close": 4.42, "volume": 994374.0}, {"date": "2025-07-21", "close": 4.5, "volume": 1192019.0}, {"date": "2025-07-22", "close": 4.54, "volume": 718434.0}, {"date": "2025-07-23", "close": 4.66, "volume": 968008.0}, {"date": "2025-07-24", "close": 4.6, "volume": 930380.0}, {"date": "2025-07-25", "close": 4.58, "volume": 1042178.0}, {"date": "2025-07-28", "close": 4.47, "volume": 1150833.0}, {"date": "2025-07-29", "close": 4.53, "volume": 823801.0}, {"date": "2025-07-30", "close": 4.48, "volume": 882762.0}, {"date": "2025-07-31", "close": 4.31, "volume": 1325049.0}, {"date": "2025-08-01", "close": 4.2, "volume": 1294695.0}, {"date": "2025-08-04", "close": 4.25, "volume": 1572309.0}, {"date": "2025-08-05", "close": 4.25, "volume": 1462652.0}, {"date": "2025-08-06", "close": 4.23, "volume": 1141020.0}, {"date": "2025-08-07", "close": 4.21, "volume": 1225664.0}, {"date": "2025-08-08", "close": 4.27, "volume": 1919014.0}, {"date": "2025-08-11", "close": 4.3, "volume": 1521000.0}, {"date": "2025-08-12", "close": 4.28, "volume": 1464730.0}, {"date": "2025-08-13", "close": 4.3, "volume": 1428955.0}, {"date": "2025-08-14", "close": 4.17, "volume": 1518817.0}, {"date": "2025-08-15", "close": 4.29, "volume": 1361976.0}, {"date": "2025-08-18", "close": 4.31, "volume": 780340.0}, {"date": "2025-08-19", "close": 4.23, "volume": 682207.0}, {"date": "2025-08-20", "close": 3.8, "volume": 6113371.0}, {"date": "2025-08-21", "close": 3.7, "volume": 1959756.0}, {"date": "2025-08-22", "close": 3.67, "volume": 2274512.0}, {"date": "2025-08-25", "close": 3.96, "volume": 2854412.0}, {"date": "2025-08-26", "close": 3.92, "volume": 11653806.0}, {"date": "2025-08-27", "close": 3.9, "volume": 1934383.0}, {"date": "2025-08-28", "close": 3.78, "volume": 740030.0}, {"date": "2025-08-29", "close": 3.86, "volume": 1272685.0}, {"date": "2025-09-01", "close": 3.68, "volume": 1042743.0}, {"date": "2025-09-02", "close": 3.63, "volume": 855788.0}, {"date": "2025-09-03", "close": 3.79, "volume": 1693522.0}, {"date": "2025-09-04", "close": 3.7, "volume": 1377544.0}, {"date": "2025-09-05", "close": 3.75, "volume": 899325.0}, {"date": "2025-09-08", "close": 3.69, "volume": 1160303.0}, {"date": "2025-09-09", "close": 3.72, "volume": 2269615.0}, {"date": "2025-09-10", "close": 3.55, "volume": 1301375.0}, {"date": "2025-09-11", "close": 3.49, "volume": 1912539.0}, {"date": "2025-09-12", "close": 3.62, "volume": 1290695.0}, {"date": "2025-09-15", "close": 3.71, "volume": 1249330.0}, {"date": "2025-09-16", "close": 3.66, "volume": 981851.0}, {"date": "2025-09-17", "close": 3.75, "volume": 1620025.0}, {"date": "2025-09-18", "close": 3.81, "volume": 1694231.0}, {"date": "2025-09-19", "close": 3.78, "volume": 11194791.0}, {"date": "2025-09-22", "close": 3.9, "volume": 1366167.0}, {"date": "2025-09-23", "close": 3.95, "volume": 1216250.0}, {"date": "2025-09-24", "close": 3.95, "volume": 804342.0}, {"date": "2025-09-25", "close": 4.31, "volume": 3235882.0}, {"date": "2025-09-26", "close": 4.25, "volume": 1744344.0}, {"date": "2025-09-29", "close": 4.19, "volume": 1359608.0}, {"date": "2025-09-30", "close": 4.23, "volume": 1544337.0}, {"date": "2025-10-01", "close": 4.17, "volume": 1033010.0}, {"date": "2025-10-02", "close": 4.37, "volume": 1319247.0}, {"date": "2025-10-03", "close": 4.21, "volume": 1655918.0}, {"date": "2025-10-06", "close": 4.34, "volume": 781703.0}, {"date": "2025-10-07", "close": 4.17, "volume": 2453776.0}, {"date": "2025-10-08", "close": 4.19, "volume": 814095.0}, {"date": "2025-10-09", "close": 4.57, "volume": 1867659.0}, {"date": "2025-10-10", "close": 4.47, "volume": 1347777.0}, {"date": "2025-10-13", "close": 4.28, "volume": 993863.0}, {"date": "2025-10-14", "close": 4.33, "volume": 1378106.0}, {"date": "2025-10-15", "close": 4.31, "volume": 1400633.0}, {"date": "2025-10-16", "close": 4.42, "volume": 1265898.0}, {"date": "2025-10-17", "close": 4.32, "volume": 1587352.0}, {"date": "2025-10-20", "close": 4.32, "volume": 1919158.0}, {"date": "2025-10-21", "close": 4.3, "volume": 699744.0}, {"date": "2025-10-22", "close": 4.06, "volume": 1656449.0}, {"date": "2025-10-23", "close": 4.11, "volume": 941105.0}, {"date": "2025-10-24", "close": 4.21, "volume": 960417.0}, {"date": "2025-10-27", "close": 4.15, "volume": 927709.0}, {"date": "2025-10-28", "close": 3.7, "volume": 2247598.0}, {"date": "2025-10-29", "close": 3.57, "volume": 3120340.0}, {"date": "2025-10-30", "close": 3.56, "volume": 1724999.0}, {"date": "2025-10-31", "close": 3.56, "volume": 3772473.0}, {"date": "2025-11-03", "close": 3.42, "volume": 1968119.0}, {"date": "2025-11-04", "close": 3.37, "volume": 1088672.0}, {"date": "2025-11-05", "close": 3.16, "volume": 2752474.0}, {"date": "2025-11-06", "close": 3.27, "volume": 2557701.0}, {"date": "2025-11-07", "close": 3.35, "volume": 3102388.0}, {"date": "2025-11-10", "close": 3.43, "volume": 1538342.0}, {"date": "2025-11-11", "close": 3.42, "volume": 1262806.0}, {"date": "2025-11-12", "close": 3.36, "volume": 1222329.0}, {"date": "2025-11-13", "close": 3.36, "volume": 1163283.0}, {"date": "2025-11-14", "close": 3.34, "volume": 2607170.0}, {"date": "2025-11-17", "close": 3.36, "volume": 950898.0}, {"date": "2025-11-18", "close": 3.29, "volume": 3076701.0}, {"date": "2025-11-19", "close": 3.33, "volume": 1189979.0}, {"date": "2025-11-20", "close": 3.47, "volume": 1592162.0}, {"date": "2025-11-21", "close": 3.22, "volume": 2691418.0}, {"date": "2025-11-24", "close": 3.34, "volume": 2687363.0}, {"date": "2025-11-25", "close": 3.46, "volume": 1676328.0}, {"date": "2025-11-26", "close": 3.52, "volume": 1498663.0}, {"date": "2025-11-27", "close": 3.58, "volume": 1027271.0}, {"date": "2025-11-28", "close": 3.72, "volume": 895148.0}, {"date": "2025-12-01", "close": 3.77, "volume": 1422720.0}, {"date": "2025-12-02", "close": 3.87, "volume": 1222788.0}, {"date": "2025-12-03", "close": 3.93, "volume": 1162472.0}, {"date": "2025-12-04", "close": 4.3, "volume": 3579814.0}, {"date": "2025-12-05", "close": 4.42, "volume": 1428707.0}, {"date": "2025-12-08", "close": 4.29, "volume": 709974.0}, {"date": "2025-12-09", "close": 4.15, "volume": 648143.0}, {"date": "2025-12-10", "close": 4.17, "volume": 789948.0}, {"date": "2025-12-11", "close": 4.16, "volume": 486899.0}, {"date": "2025-12-12", "close": 4.29, "volume": 699294.0}, {"date": "2025-12-15", "close": 4.21, "volume": 459280.0}, {"date": "2025-12-16", "close": 4.09, "volume": 778485.0}, {"date": "2025-12-17", "close": 4.18, "volume": 577008.0}, {"date": "2025-12-18", "close": 4.19, "volume": 1050156.0}, {"date": "2025-12-19", "close": 4.36, "volume": 3014638.0}, {"date": "2025-12-22", "close": 4.65, "volume": 1620912.0}, {"date": "2025-12-23", "close": 4.67, "volume": 738830.0}, {"date": "2025-12-24", "close": 4.66, "volume": 448457.0}, {"date": "2025-12-29", "close": 4.72, "volume": 1077559.0}, {"date": "2025-12-30", "close": 4.71, "volume": 717662.0}, {"date": "2025-12-31", "close": 4.66, "volume": 396699.0}, {"date": "2026-01-02", "close": 4.54, "volume": 452635.0}, {"date": "2026-01-05", "close": 4.71, "volume": 844981.0}, {"date": "2026-01-06", "close": 4.97, "volume": 1246401.0}, {"date": "2026-01-07", "close": 5.02, "volume": 1104795.0}, {"date": "2026-01-08", "close": 4.96, "volume": 1163074.0}, {"date": "2026-01-09", "close": 4.96, "volume": 693936.0}, {"date": "2026-01-12", "close": 5.28, "volume": 2287340.0}, {"date": "2026-01-13", "close": 5.28, "volume": 1228096.0}, {"date": "2026-01-14", "close": 5.18, "volume": 809614.0}, {"date": "2026-01-15", "close": 5.18, "volume": 1032085.0}, {"date": "2026-01-16", "close": 5.23, "volume": 1763980.0}, {"date": "2026-01-19", "close": 5.24, "volume": 916116.0}, {"date": "2026-01-20", "close": 5.15, "volume": 971347.0}, {"date": "2026-01-21", "close": 5.33, "volume": 1842008.0}, {"date": "2026-01-22", "close": 5.42, "volume": 1293002.0}, {"date": "2026-01-23", "close": 5.36, "volume": 1139105.0}, {"date": "2026-01-27", "close": 5.51, "volume": 1560175.0}, {"date": "2026-01-28", "close": 5.53, "volume": 1368960.0}, {"date": "2026-01-29", "close": 5.57, "volume": 1457076.0}, {"date": "2026-01-30", "close": 5.27, "volume": 2540326.0}, {"date": "2026-02-02", "close": 5.04, "volume": 1403481.0}, {"date": "2026-02-03", "close": 5.33, "volume": 1196479.0}, {"date": "2026-02-04", "close": 5.49, "volume": 1358527.0}, {"date": "2026-02-05", "close": 5.15, "volume": 912694.0}, {"date": "2026-02-06", "close": 4.85, "volume": 2047186.0}, {"date": "2026-02-09", "close": 5.18, "volume": 928367.0}, {"date": "2026-02-10", "close": 5.08, "volume": 1098607.0}, {"date": "2026-02-11", "close": 5.49, "volume": 2027587.0}, {"date": "2026-02-12", "close": 5.42, "volume": 1411989.0}, {"date": "2026-02-13", "close": 5.32, "volume": 1456536.0}, {"date": "2026-02-16", "close": 5.07, "volume": 992524.0}, {"date": "2026-02-17", "close": 4.88, "volume": 801658.0}, {"date": "2026-02-18", "close": 4.87, "volume": 711054.0}, {"date": "2026-02-19", "close": 4.86, "volume": 514433.0}, {"date": "2026-02-20", "close": 4.77, "volume": 975116.0}, {"date": "2026-02-23", "close": 4.93, "volume": 614391.0}, {"date": "2026-02-24", "close": 5.14, "volume": 1489790.0}, {"date": "2026-02-25", "close": 5.48, "volume": 1646123.0}, {"date": "2026-02-26", "close": 5.67, "volume": 2985556.0}, {"date": "2026-02-27", "close": 5.8, "volume": 3839316.0}, {"date": "2026-03-02", "close": 5.73, "volume": 942272.0}, {"date": "2026-03-03", "close": 5.43, "volume": 806738.0}, {"date": "2026-03-04", "close": 5.42, "volume": 880447.0}, {"date": "2026-03-05", "close": 5.37, "volume": 908175.0}, {"date": "2026-03-06", "close": 5.04, "volume": 872353.0}, {"date": "2026-03-09", "close": 4.62, "volume": 1336151.0}, {"date": "2026-03-10", "close": 4.81, "volume": 822723.0}, {"date": "2026-03-11", "close": 4.96, "volume": 777305.0}, {"date": "2026-03-12", "close": 4.81, "volume": 1146038.0}, {"date": "2026-03-13", "close": 4.63, "volume": 1060638.0}, {"date": "2026-03-16", "close": 4.26, "volume": 1289001.0}, {"date": "2026-03-17", "close": 4.33, "volume": 727349.0}, {"date": "2026-03-18", "close": 4.45, "volume": 1109529.0}, {"date": "2026-03-19", "close": 4.21, "volume": 1436267.0}, {"date": "2026-03-20", "close": 4.22, "volume": 2518904.0}, {"date": "2026-03-23", "close": 3.98, "volume": 2255117.0}, {"date": "2026-03-24", "close": 4.08, "volume": 1641839.0}, {"date": "2026-03-25", "close": 4.36, "volume": 1053269.0}, {"date": "2026-03-26", "close": 4.3, "volume": 532778.0}, {"date": "2026-03-27", "close": 4.11, "volume": 944799.0}, {"date": "2026-03-30", "close": 4.17, "volume": 584549.0}, {"date": "2026-03-31", "close": 4.21, "volume": 1258571.0}, {"date": "2026-04-01", "close": 4.66, "volume": 868967.0}, {"date": "2026-04-02", "close": 4.52, "volume": 743365.0}, {"date": "2026-04-07", "close": 4.76, "volume": 922868.0}, {"date": "2026-04-08", "close": 5.28, "volume": 981740.0}, {"date": "2026-04-09", "close": 5.51, "volume": 924634.0}, {"date": "2026-04-10", "close": 5.59, "volume": 1709873.0}, {"date": "2026-04-13", "close": 5.4, "volume": 896423.0}, {"date": "2026-04-14", "close": 5.46, "volume": 1270124.0}, {"date": "2026-04-15", "close": 5.58, "volume": 1057438.0}, {"date": "2026-04-16", "close": 5.55, "volume": 496023.0}, {"date": "2026-04-17", "close": 5.56, "volume": 532620.0}, {"date": "2026-04-20", "close": 5.49, "volume": 557977.0}, {"date": "2026-04-21", "close": 5.39, "volume": 753769.0}, {"date": "2026-04-22", "close": 5.62, "volume": 838076.0}, {"date": "2026-04-23", "close": 5.76, "volume": 2005390.0}, {"date": "2026-04-24", "close": 5.56, "volume": 620037.0}, {"date": "2026-04-27", "close": 5.67, "volume": 532082.0}, {"date": "2026-04-28", "close": 5.58, "volume": 560407.0}, {"date": "2026-04-29", "close": 5.5, "volume": 655418.0}, {"date": "2026-04-30", "close": 5.27, "volume": 2938022.0}, {"date": "2026-05-01", "close": 5.35, "volume": 475174.0}, {"date": "2026-05-04", "close": 5.4, "volume": 248613.0}, {"date": "2026-05-05", "close": 5.3, "volume": 475945.0}, {"date": "2026-05-06", "close": 5.43, "volume": 587581.0}, {"date": "2026-05-07", "close": 5.88, "volume": 1242271.0}, {"date": "2026-05-08", "close": 6.03, "volume": 2061641.0}, {"date": "2026-05-11", "close": 6.19, "volume": 931846.0}, {"date": "2026-05-12", "close": 6.18, "volume": 1771228.0}, {"date": "2026-05-13", "close": 6.21, "volume": 2192857.0}, {"date": "2026-05-14", "close": 6.03, "volume": 844517.0}, {"date": "2026-05-15", "close": 5.71, "volume": 760122.0}, {"date": "2026-05-18", "close": 5.53, "volume": 697493.0}, {"date": "2026-05-19", "close": 5.39, "volume": 654789.0}, {"date": "2026-05-20", "close": 5.23, "volume": 716909.0}, {"date": "2026-05-21", "close": 5.42, "volume": 647767.0}, {"date": "2026-05-22", "close": 5.6, "volume": 326262.0}, {"date": "2026-05-25", "close": 5.85, "volume": 374473.0}, {"date": "2026-05-26", "close": 6.14, "volume": 1001828.0}, {"date": "2026-05-27", "close": 6.08, "volume": 1659425.0}, {"date": "2026-05-28", "close": 5.97, "volume": 651610.0}, {"date": "2026-05-29", "close": 6.12, "volume": 1771011.0}, {"date": "2026-06-01", "close": 6.26, "volume": 507661.0}, {"date": "2026-06-02", "close": 6.47, "volume": 1262206.0}, {"date": "2026-06-03", "close": 6.5, "volume": 1959797.0}, {"date": "2026-06-04", "close": 6.39, "volume": 2145848.0}, {"date": "2026-06-05", "close": 6.39, "volume": 666694.0}, {"date": "2026-06-09", "close": 6.39, "volume": 1977281.0}, {"date": "2026-06-10", "close": 6.1, "volume": 1774045.0}, {"date": "2026-06-11", "close": 6.27, "volume": 1002693.0}, {"date": "2026-06-12", "close": 6.92, "volume": 4105991.0}, {"date": "2026-06-15", "close": 7.5, "volume": 2020985.0}, {"date": "2026-06-16", "close": 7.5, "volume": 1404753.0}, {"date": "2026-06-17", "close": 7.51, "volume": 2516134.0}, {"date": "2026-06-18", "close": 7.0, "volume": 1335925.0}, {"date": "2026-06-19", "close": 6.87, "volume": 3669050.0}, {"date": "2026-06-22", "close": 6.81, "volume": 580757.0}, {"date": "2026-06-23", "close": 6.54, "volume": 707288.0}, {"date": "2026-06-24", "close": 6.53, "volume": 752551.0}, {"date": "2026-06-25", "close": 6.12, "volume": 1139747.0}, {"date": "2026-06-26", "close": 6.22, "volume": 817275.0}, {"date": "2026-06-29", "close": 6.38, "volume": 908711.0}, {"date": "2026-06-30", "close": 6.39, "volume": 1076210.0}, {"date": "2026-07-01", "close": 6.54, "volume": 980101.0}, {"date": "2026-07-02", "close": 6.24, "volume": 1195370.0}, {"date": "2026-07-03", "close": 6.29, "volume": 515081.0}, {"date": "2026-07-06", "close": 6.32, "volume": 1602048.0}, {"date": "2026-07-07", "close": 6.02, "volume": 1497890.0}, {"date": "2026-07-08", "close": 5.87, "volume": 8211151.0}, {"date": "2026-07-09", "close": 5.76, "volume": 1411371.0}, {"date": "2026-07-10", "close": 6.03, "volume": 1207507.0}, {"date": "2026-07-13", "close": 5.77, "volume": 823652.0}, {"date": "2026-07-14", "close": 5.86, "volume": 840924.0}, {"date": "2026-07-15", "close": 6.01, "volume": 636456.0}, {"date": "2026-07-16", "close": 5.83, "volume": 677643.0}, {"date": "2026-07-17", "close": 5.54, "volume": 894157.0}, {"date": "2026-07-20", "close": 5.53, "volume": 469052.0}, {"date": "2026-07-21", "close": 5.66, "volume": 1637933.0}, {"date": "2026-07-22", "close": 5.79, "volume": 988455.0}, {"date": "2026-07-23", "close": 5.71, "volume": 763053.0}, {"date": "2026-07-24", "close": 5.37, "volume": 943837.0}, {"date": "2026-07-27", "close": 5.62, "volume": 1065730.0}, {"date": "2026-07-28", "close": 5.58, "volume": 1170838.0}, {"date": "2026-07-29", "close": 4.6, "volume": 11833969.0}, {"date": "2026-07-30", "close": 4.64, "volume": 3678034.0}, {"date": "2026-07-31", "close": 4.84, "volume": 3227211.0}, {"date": "2026-08-03", "close": 4.76, "volume": 1282387.0}, {"date": "2026-08-04", "close": 4.86, "volume": 1354810.0}, {"date": "2026-08-05", "close": 5.19, "volume": 1703190.0}, {"date": "2026-08-06", "close": 5.31, "volume": 882132.0}, {"date": "2026-08-07", "close": 5.24, "volume": 1640426.0}, {"date": "2026-08-10", "close": 5.1, "volume": 1952387.0}, {"date": "2026-08-11", "close": 4.96, "volume": 1606088.0}, {"date": "2026-08-12", "close": 5.11, "volume": 1081763.0}, {"date": "2026-08-13", "close": 5.07, "volume": 905512.0}, {"date": "2026-08-14", "close": 4.73, "volume": 1392949.0}], "refreshing": true}