{"ticker": "FND", "overview": {"name": "Findi Limited", "country": "Australia", "industry": "Software & Services"}, "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": "FND", "has_prices": true, "as_of": "2026-06-19", "last": 0.405, "prev_close": 0.4, "change": 0.0050000000000000044, "change_pct": 0.012500000000000011, "session_volume": 267218.0, "vwap_5": 0.4216095439822578, "vwap_20": 0.48816624818777093, "vwap_60": 0.6287222504648943, "vwap_250": 2.1808843481856397, "high_52w": 2.1, "low_52w": 0.4, "avg_volume_20": 214307.9, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "FND", "effective": "", "evidence": "FND appeared in the ASX universe as Findi Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.856272"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Company Administration", "title": "Update on Strategic Review, Funding and Financial Reporting", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150940-3A704534"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-07-21", "form": "Issued Capital", "title": "Notice of Release of Escrowed Securities", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113098-3A697444"}, {"date": "2026-07-21", "form": "Company Administration", "title": "Update on Suspension of Trading", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112764-3A697422"}, {"date": "2026-06-21", "form": "Asx Announcement", "title": "Suspension from Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102373-3A695708"}], "performance": {"ticker": "FND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-08-24", "close": 101.24365104, "volume": 180.0}, {"date": "2001-08-27", "close": 104.85949572, "volume": 407.0}, {"date": "2001-08-28", "close": 104.85949572, "volume": 26.0}, {"date": "2001-08-29", "close": 101.24365104, "volume": 1115.0}, {"date": "2001-08-30", "close": 104.85949572, "volume": 144.0}, {"date": "2001-08-31", "close": 104.85949572, "volume": 365.0}, {"date": "2001-09-03", "close": 104.85949572, "volume": 225.0}, {"date": "2001-09-04", "close": 103.05157338, "volume": 119.0}, {"date": "2001-09-05", "close": 101.24365104, "volume": 83.0}, {"date": "2001-09-06", "close": 101.24365104, "volume": 49.0}, {"date": "2001-09-10", "close": 90.396117, "volume": 156.0}, {"date": "2001-09-11", "close": 83.16442764, "volume": 1153.0}, {"date": "2001-09-12", "close": 75.93273828, "volume": 40.0}, {"date": "2001-09-13", "close": 79.54858296, "volume": 373.0}, {"date": "2001-09-14", "close": 61.46935956, "volume": 780.0}, {"date": "2001-09-17", "close": 48.81390318, "volume": 141.0}, {"date": "2001-09-18", "close": 54.2376702, "volume": 170.0}, {"date": "2001-09-19", "close": 57.85351488, "volume": 46.0}, {"date": "2001-09-20", "close": 57.85351488, "volume": 474.0}, {"date": "2001-09-21", "close": 50.62182552, "volume": 138.0}, {"date": "2001-09-24", "close": 54.2376702, "volume": 76.0}, {"date": "2001-09-25", "close": 61.46935956, "volume": 32.0}, {"date": "2001-09-26", "close": 61.46935956, "volume": 5.0}, {"date": "2001-09-27", "close": 68.70104892, "volume": 430.0}, {"date": "2001-09-28", "close": 61.46935956, "volume": 83.0}, {"date": "2001-10-02", "close": 57.85351488, "volume": 55.0}, {"date": "2001-10-03", "close": 61.46935956, "volume": 83.0}, {"date": "2001-10-04", "close": 61.46935956, "volume": 28.0}, {"date": "2001-10-05", "close": 61.46935956, "volume": 44.0}, {"date": "2001-10-08", "close": 57.85351488, "volume": 58.0}, {"date": "2001-10-09", "close": 57.85351488, "volume": 10.0}, {"date": "2001-10-10", "close": 65.08520424, "volume": 144.0}, {"date": "2001-10-11", "close": 72.3168936, "volume": 1099.0}, {"date": "2001-10-12", "close": 72.3168936, "volume": 415.0}, {"date": "2001-10-16", "close": 65.08520424, "volume": 28.0}, {"date": "2001-10-17", "close": 68.70104892, "volume": 28.0}, {"date": "2001-10-18", "close": 68.70104892, "volume": 14.0}, {"date": "2001-10-22", "close": 65.08520424, "volume": 83.0}, {"date": "2001-10-23", "close": 63.2772819, "volume": 124.0}, {"date": "2001-10-24", "close": 65.08520424, "volume": 51.0}, {"date": "2001-10-25", "close": 68.70104892, "volume": 965.0}, {"date": "2001-10-26", "close": 70.50897126, "volume": 221.0}, {"date": "2001-10-29", "close": 68.70104892, "volume": 346.0}, {"date": "2001-10-30", "close": 68.70104892, "volume": 41.0}, {"date": "2001-10-31", "close": 68.70104892, "volume": 41.0}, {"date": "2001-11-05", "close": 72.3168936, "volume": 41.0}, {"date": "2001-11-07", "close": 72.3168936, "volume": 199.0}, {"date": "2001-11-08", "close": 72.3168936, "volume": 28.0}, {"date": "2001-11-13", "close": 74.12481594, "volume": 83.0}, {"date": "2001-11-15", "close": 72.3168936, "volume": 166.0}, {"date": "2001-11-16", "close": 72.3168936, "volume": 58.0}, {"date": "2001-11-20", "close": 72.3168936, "volume": 145.0}, {"date": "2001-11-21", "close": 83.16442764, "volume": 123.0}, {"date": "2001-11-23", "close": 95.81988402, "volume": 507.0}, {"date": "2001-11-26", "close": 90.396117, "volume": 595.0}, {"date": "2001-11-27", "close": 94.01196168, "volume": 138.0}, {"date": "2001-11-28", "close": 94.01196168, "volume": 64.0}, {"date": "2001-11-29", "close": 90.396117, "volume": 2157.0}, {"date": "2001-11-30", "close": 86.78027232, "volume": 213.0}, {"date": "2001-12-03", "close": 90.396117, "volume": 774.0}, {"date": "2001-12-04", "close": 86.78027232, "volume": 28.0}, {"date": "2001-12-05", "close": 90.396117, "volume": 111.0}, {"date": "2001-12-06", "close": 83.16442764, "volume": 277.0}, {"date": "2001-12-07", "close": 86.78027232, "volume": 346.0}, {"date": "2001-12-10", "close": 83.16442764, "volume": 293.0}, {"date": "2001-12-11", "close": 83.16442764, "volume": 933.0}, {"date": "2001-12-13", "close": 75.93273828, "volume": 111.0}, {"date": "2001-12-14", "close": 75.93273828, "volume": 69.0}, {"date": "2001-12-17", "close": 79.54858296, "volume": 55.0}, {"date": "2001-12-18", "close": 81.3565053, "volume": 138.0}, {"date": "2001-12-19", "close": 83.16442764, "volume": 254.0}, {"date": "2001-12-20", "close": 79.54858296, "volume": 97.0}, {"date": "2001-12-21", "close": 77.74066062, "volume": 53.0}, {"date": "2001-12-27", "close": 79.54858296, "volume": 25.0}, {"date": "2001-12-28", "close": 79.54858296, "volume": 11.0}, {"date": "2002-01-02", "close": 75.93273828, "volume": 25.0}, {"date": "2002-01-03", "close": 72.3168936, "volume": 138.0}, {"date": "2002-01-07", "close": 72.3168936, "volume": 69.0}, {"date": "2002-01-09", "close": 65.08520424, "volume": 171.0}, {"date": "2002-01-10", "close": 72.3168936, "volume": 1.0}, {"date": "2002-01-14", "close": 63.2772819, "volume": 180.0}, {"date": "2002-01-15", "close": 63.2772819, "volume": 124.0}, {"date": "2002-01-16", "close": 59.66143722, "volume": 55.0}, {"date": "2002-01-17", "close": 59.66143722, "volume": 83.0}, {"date": "2002-01-21", "close": 57.85351488, "volume": 55.0}, {"date": "2002-01-23", "close": 56.04559254, "volume": 216.0}, {"date": "2002-01-24", "close": 56.04559254, "volume": 69.0}, {"date": "2002-01-30", "close": 57.85351488, "volume": 254.0}, {"date": "2002-02-04", "close": 65.08520424, "volume": 41.0}, {"date": "2002-02-05", "close": 57.85351488, "volume": 26.0}, {"date": "2002-02-06", "close": 68.70104892, "volume": 48.0}, {"date": "2002-02-07", "close": 65.08520424, "volume": 2.0}, {"date": "2002-02-08", "close": 65.08520424, "volume": 45.0}, {"date": "2002-02-12", "close": 57.85351488, "volume": 28.0}, {"date": "2002-02-20", "close": 57.85351488, "volume": 119.0}, {"date": "2002-02-21", "close": 57.85351488, "volume": 138.0}, {"date": "2002-02-26", "close": 57.85351488, "volume": 138.0}, {"date": "2002-03-04", "close": 54.2376702, "volume": 47.0}, {"date": "2002-03-06", "close": 54.2376702, "volume": 5.0}, {"date": "2002-03-07", "close": 54.2376702, "volume": 10.0}, {"date": "2002-03-08", "close": 54.2376702, "volume": 3.0}, {"date": "2002-03-11", "close": 54.2376702, "volume": 9.0}, {"date": "2002-03-12", "close": 50.62182552, "volume": 51.0}, {"date": "2002-03-13", "close": 48.81390318, "volume": 41.0}, {"date": "2002-03-18", "close": 43.39013616, "volume": 55.0}, {"date": "2002-03-19", "close": 47.00598084, "volume": 290.0}, {"date": "2002-03-20", "close": 50.62182552, "volume": 11.0}, {"date": "2002-03-22", "close": 47.00598084, "volume": 41.0}, {"date": "2002-03-25", "close": 47.00598084, "volume": 11.0}, {"date": "2002-03-26", "close": 39.77429148, "volume": 180.0}, {"date": "2002-03-27", "close": 37.96636914, "volume": 138.0}, {"date": "2002-03-28", "close": 37.96636914, "volume": 152.0}, {"date": "2002-04-02", "close": 32.54260212, "volume": 167.0}, {"date": "2002-04-03", "close": 36.1584468, "volume": 343.0}, {"date": "2002-04-04", "close": 32.54260212, "volume": 2351.0}, {"date": "2002-04-05", "close": 32.54260212, "volume": 6.0}, {"date": "2002-04-08", "close": 32.54260212, "volume": 878.0}, {"date": "2002-04-09", "close": 32.54260212, "volume": 75.0}, {"date": "2002-04-10", "close": 36.1584468, "volume": 53.0}, {"date": "2002-04-11", "close": 37.96636914, "volume": 3.0}, {"date": "2002-04-16", "close": 34.35052446, "volume": 6001.0}, {"date": "2002-04-17", "close": 34.35052446, "volume": 207.0}, {"date": "2002-04-18", "close": 34.35052446, "volume": 857.0}, {"date": "2002-04-29", "close": 36.1584468, "volume": 328.0}, {"date": "2002-04-30", "close": 36.1584468, "volume": 98.0}, {"date": "2002-05-01", "close": 43.39013616, "volume": 1176.0}, {"date": "2002-05-02", "close": 43.39013616, "volume": 992.0}, {"date": "2002-05-03", "close": 41.58221382, "volume": 119.0}, {"date": "2002-05-07", "close": 39.77429148, "volume": 138.0}, {"date": "2002-05-08", "close": 37.96636914, "volume": 83.0}, {"date": "2002-05-09", "close": 37.96636914, "volume": 55.0}, {"date": "2002-05-10", "close": 37.96636914, "volume": 194.0}, {"date": "2002-05-16", "close": 39.77429148, "volume": 315.0}, {"date": "2002-05-20", "close": 36.1584468, "volume": 373.0}, {"date": "2002-05-23", "close": 36.1584468, "volume": 8.0}, {"date": "2002-05-24", "close": 39.77429148, "volume": 97.0}, {"date": "2002-05-28", "close": 39.77429148, "volume": 300.0}, {"date": "2002-05-29", "close": 41.58221382, "volume": 85.0}, {"date": "2002-05-31", "close": 37.96636914, "volume": 41.0}, {"date": "2002-06-04", "close": 37.96636914, "volume": 332.0}, {"date": "2002-06-05", "close": 37.96636914, "volume": 111.0}, {"date": "2002-06-06", "close": 36.1584468, "volume": 149.0}, {"date": "2002-06-11", "close": 36.1584468, "volume": 226.0}, {"date": "2002-06-12", "close": 36.1584468, "volume": 28.0}, {"date": "2002-06-14", "close": 36.1584468, "volume": 138.0}, {"date": "2002-06-18", "close": 34.35052446, "volume": 323.0}, {"date": "2002-06-19", "close": 34.712108928, "volume": 234.0}, {"date": "2002-06-20", "close": 33.265771056, "volume": 322.0}, {"date": "2002-06-21", "close": 33.265771056, "volume": 858.0}, {"date": "2002-06-24", "close": 32.904186588, "volume": 553.0}, {"date": "2002-06-25", "close": 33.265771056, "volume": 1874.0}, {"date": "2002-06-27", "close": 30.73467978, "volume": 1466.0}, {"date": "2002-06-28", "close": 31.457848716, "volume": 415.0}, {"date": "2002-07-05", "close": 31.457848716, "volume": 166.0}, {"date": "2002-07-08", "close": 35.073693396, "volume": 138.0}, {"date": "2002-07-11", "close": 35.435277864, "volume": 3.0}, {"date": "2002-07-15", "close": 31.819433184, "volume": 194.0}, {"date": "2002-07-17", "close": 35.073693396, "volume": 166.0}, {"date": "2002-07-30", "close": 31.096264248, "volume": 194.0}, {"date": "2002-08-01", "close": 36.1584468, "volume": 252.0}, {"date": "2002-08-02", "close": 39.77429148, "volume": 741.0}, {"date": "2002-08-06", "close": 30.011510844, "volume": 293.0}, {"date": "2002-08-08", "close": 29.288341908, "volume": 127.0}, {"date": "2002-08-13", "close": 30.011510844, "volume": 177.0}, {"date": "2002-08-14", "close": 33.988939992, "volume": 14.0}, {"date": "2002-08-15", "close": 30.373095312, "volume": 124.0}, {"date": "2002-08-16", "close": 33.627355524, "volume": 130.0}, {"date": "2002-08-19", "close": 34.35052446, "volume": 272.0}, {"date": "2002-08-22", "close": 32.54260212, "volume": 207.0}, {"date": "2002-08-23", "close": 32.54260212, "volume": 567.0}, {"date": "2002-08-26", "close": 34.35052446, "volume": 29.0}, {"date": "2002-08-27", "close": 34.35052446, "volume": 110.0}, {"date": "2002-08-28", "close": 34.712108928, "volume": 138.0}, {"date": "2002-08-29", "close": 34.35052446, "volume": 52.0}, {"date": "2002-08-30", "close": 41.58221382, "volume": 142.0}, {"date": "2002-09-02", "close": 37.96636914, "volume": 373.0}, {"date": "2002-09-04", "close": 36.1584468, "volume": 261.0}, {"date": "2002-09-05", "close": 34.712108928, "volume": 138.0}, {"date": "2002-09-11", "close": 36.1584468, "volume": 41.0}, {"date": "2002-09-12", "close": 37.96636914, "volume": 171.0}, {"date": "2002-09-13", "close": 37.96636914, "volume": 50.0}, {"date": "2002-09-16", "close": 36.1584468, "volume": 111.0}, {"date": "2002-09-17", "close": 36.1584468, "volume": 277.0}, {"date": "2002-09-23", "close": 36.1584468, "volume": 221.0}, {"date": "2002-09-26", "close": 31.096264248, "volume": 755.0}, {"date": "2002-09-30", "close": 35.073693396, "volume": 202.0}, {"date": "2002-10-02", "close": 30.73467978, "volume": 202.0}, {"date": "2002-10-03", "close": 30.73467978, "volume": 166.0}, {"date": "2002-10-09", "close": 31.457848716, "volume": 55.0}, {"date": "2002-10-10", "close": 30.73467978, "volume": 83.0}, {"date": "2002-10-11", "close": 31.457848716, "volume": 196.0}, {"date": "2002-10-16", "close": 32.54260212, "volume": 407.0}, {"date": "2002-10-17", "close": 32.54260212, "volume": 395.0}, {"date": "2002-10-18", "close": 30.011510844, "volume": 326.0}, {"date": "2002-10-25", "close": 31.096264248, "volume": 108.0}, {"date": "2002-10-29", "close": 28.92675744, "volume": 77.0}, {"date": "2002-11-05", "close": 28.92675744, "volume": 17.0}, {"date": "2002-11-06", "close": 28.92675744, "volume": 138.0}, {"date": "2002-11-14", "close": 27.1188351, "volume": 263.0}, {"date": "2002-11-15", "close": 27.1188351, "volume": 138.0}, {"date": "2002-11-20", "close": 27.1188351, "volume": 72.0}, {"date": "2002-11-27", "close": 25.31091276, "volume": 83.0}, {"date": "2002-11-28", "close": 27.1188351, "volume": 619.0}, {"date": "2002-11-29", "close": 28.203588504, "volume": 1272.0}, {"date": "2002-12-02", "close": 27.1188351, "volume": 951.0}, {"date": "2002-12-03", "close": 27.842004036, "volume": 332.0}, {"date": "2002-12-05", "close": 27.842004036, "volume": 50.0}, {"date": "2002-12-09", "close": 27.1188351, "volume": 2.0}, {"date": "2002-12-12", "close": 25.31091276, "volume": 968.0}, {"date": "2002-12-18", "close": 26.757250632, "volume": 15.0}, {"date": "2002-12-20", "close": 26.757250632, "volume": 114.0}, {"date": "2002-12-31", "close": 28.92675744, "volume": 847.0}, {"date": "2003-01-02", "close": 28.92675744, "volume": 54.0}, {"date": "2003-01-06", "close": 28.92675744, "volume": 28.0}, {"date": "2003-01-10", "close": 27.1188351, "volume": 218.0}, {"date": "2003-01-14", "close": 25.672497228, "volume": 28.0}, {"date": "2003-01-15", "close": 25.672497228, "volume": 183.0}, {"date": "2003-01-16", "close": 26.034081696, "volume": 138.0}, {"date": "2003-01-17", "close": 28.92675744, "volume": 332.0}, {"date": "2003-01-23", "close": 25.31091276, "volume": 277.0}, {"date": "2003-01-28", "close": 23.50299042, "volume": 194.0}, {"date": "2003-01-29", "close": 23.50299042, "volume": 138.0}, {"date": "2003-01-31", "close": 25.31091276, "volume": 415.0}, {"date": "2003-02-05", "close": 23.50299042, "volume": 4.0}, {"date": "2003-02-07", "close": 23.50299042, "volume": 83.0}, {"date": "2003-02-13", "close": 23.50299042, "volume": 24.0}, {"date": "2003-02-14", "close": 25.31091276, "volume": 28.0}, {"date": "2003-02-21", "close": 28.203588504, "volume": 192.0}, {"date": "2003-02-27", "close": 28.565172972, "volume": 55.0}, {"date": "2003-02-28", "close": 26.757250632, "volume": 467.0}, {"date": "2003-03-03", "close": 25.31091276, "volume": 362.0}, {"date": "2003-03-06", "close": 27.842004036, "volume": 83.0}, {"date": "2003-03-07", "close": 27.1188351, "volume": 73.0}, {"date": "2003-03-10", "close": 24.226159356, "volume": 473.0}, {"date": "2003-03-11", "close": 23.50299042, "volume": 387.0}, {"date": "2003-03-12", "close": 23.50299042, "volume": 608.0}, {"date": "2003-03-13", "close": 21.69506808, "volume": 277.0}, {"date": "2003-03-14", "close": 22.4424, "volume": 187.0}, {"date": "2003-03-17", "close": 24.3126, "volume": 131.0}, {"date": "2003-03-18", "close": 24.3126, "volume": 22.0}, {"date": "2003-03-25", "close": 19.07604, "volume": 53.0}, {"date": "2003-03-26", "close": 18.702, "volume": 241.0}, {"date": "2003-03-27", "close": 18.702, "volume": 8.0}, {"date": "2003-03-31", "close": 18.702, "volume": 45.0}, {"date": "2003-04-01", "close": 18.702, "volume": 201.0}, {"date": "2003-04-02", "close": 18.702, "volume": 107.0}, {"date": "2003-04-03", "close": 18.702, "volume": 7.0}, {"date": "2003-04-07", "close": 19.82412, "volume": 267.0}, {"date": "2003-04-10", "close": 22.4424, "volume": 307.0}, {"date": "2003-04-11", "close": 22.4424, "volume": 401.0}, {"date": "2003-04-15", "close": 20.5722, "volume": 267.0}, {"date": "2003-04-24", "close": 20.5722, "volume": 245.0}, {"date": "2003-04-29", "close": 20.5722, "volume": 495.0}, {"date": "2003-04-30", "close": 19.45008, "volume": 27.0}, {"date": "2003-05-06", "close": 20.5722, "volume": 348.0}, {"date": "2003-05-07", "close": 20.5722, "volume": 338.0}, {"date": "2003-05-09", "close": 21.32028, "volume": 246.0}, {"date": "2003-05-12", "close": 20.5722, "volume": 544.0}, {"date": "2003-05-13", "close": 20.5722, "volume": 139.0}, {"date": "2003-05-15", "close": 20.5722, "volume": 160.0}, {"date": "2003-05-16", "close": 19.82412, "volume": 535.0}, {"date": "2003-05-20", "close": 24.3126, "volume": 3674.0}, {"date": "2003-05-21", "close": 22.4424, "volume": 1540.0}, {"date": "2003-05-22", "close": 22.4424, "volume": 1337.0}, {"date": "2003-05-23", "close": 22.4424, "volume": 872.0}, {"date": "2003-05-26", "close": 22.4424, "volume": 3345.0}, {"date": "2003-05-27", "close": 22.4424, "volume": 802.0}, {"date": "2003-05-28", "close": 22.4424, "volume": 131.0}, {"date": "2003-06-02", "close": 22.4424, "volume": 609.0}, {"date": "2003-06-03", "close": 25.06068, "volume": 2386.0}, {"date": "2003-06-04", "close": 24.3126, "volume": 451.0}, {"date": "2003-06-06", "close": 22.81644, "volume": 334.0}, {"date": "2003-06-10", "close": 20.94624, "volume": 922.0}, {"date": "2003-06-13", "close": 20.5722, "volume": 1884.0}, {"date": "2003-06-16", "close": 20.5722, "volume": 384.0}, {"date": "2003-06-17", "close": 20.5722, "volume": 952.0}, {"date": "2003-06-18", "close": 20.5722, "volume": 18.0}, {"date": "2003-06-20", "close": 22.4424, "volume": 53.0}, {"date": "2003-06-24", "close": 23.93856, "volume": 735.0}, {"date": "2003-06-25", "close": 25.43472, "volume": 1243.0}, {"date": "2003-06-26", "close": 25.06068, "volume": 160.0}, {"date": "2003-06-27", "close": 22.06836, "volume": 267.0}, {"date": "2003-06-30", "close": 21.69432, "volume": 214.0}, {"date": "2003-07-03", "close": 22.06836, "volume": 802.0}, {"date": "2003-07-04", "close": 23.93856, "volume": 134.0}, {"date": "2003-07-07", "close": 24.3126, "volume": 26.0}, {"date": "2003-07-09", "close": 23.93856, "volume": 134.0}, {"date": "2003-07-10", "close": 23.93856, "volume": 156.0}, {"date": "2003-07-11", "close": 23.93856, "volume": 157.0}, {"date": "2003-07-14", "close": 23.19048, "volume": 227.0}, {"date": "2003-07-17", "close": 23.19048, "volume": 27.0}, {"date": "2003-07-18", "close": 23.19048, "volume": 244.0}, {"date": "2003-07-21", "close": 23.93856, "volume": 515.0}, {"date": "2003-07-22", "close": 23.93856, "volume": 63.0}, {"date": "2003-07-23", "close": 24.3126, "volume": 267.0}, {"date": "2003-07-24", "close": 26.1828, "volume": 1658.0}, {"date": "2003-07-25", "close": 27.67896, "volume": 1770.0}, {"date": "2003-07-28", "close": 28.053, "volume": 529.0}, {"date": "2003-07-30", "close": 27.30492, "volume": 481.0}, {"date": "2003-07-31", "close": 26.1828, "volume": 214.0}, {"date": "2003-08-01", "close": 26.1828, "volume": 201.0}, {"date": "2003-08-04", "close": 26.1828, "volume": 321.0}, {"date": "2003-08-05", "close": 26.1828, "volume": 174.0}, {"date": "2003-08-06", "close": 25.43472, "volume": 186.0}, {"date": "2003-08-07", "close": 24.68664, "volume": 863.0}, {"date": "2003-08-08", "close": 25.43472, "volume": 599.0}, {"date": "2003-08-11", "close": 25.43472, "volume": 67.0}, {"date": "2003-08-12", "close": 25.43472, "volume": 262.0}, {"date": "2003-08-13", "close": 25.06068, "volume": 613.0}, {"date": "2003-08-14", "close": 25.43472, "volume": 38.0}, {"date": "2003-08-15", "close": 25.43472, "volume": 438.0}, {"date": "2003-08-18", "close": 25.43472, "volume": 402.0}, {"date": "2003-08-19", "close": 28.053, "volume": 1339.0}, {"date": "2003-08-20", "close": 26.55684, "volume": 227.0}, {"date": "2003-08-21", "close": 28.053, "volume": 906.0}, {"date": "2003-08-22", "close": 26.93088, "volume": 535.0}, {"date": "2003-08-26", "close": 26.93088, "volume": 37.0}, {"date": "2003-08-27", "close": 26.1828, "volume": 392.0}, {"date": "2003-08-28", "close": 26.55684, "volume": 305.0}, {"date": "2003-08-29", "close": 26.1828, "volume": 34.0}, {"date": "2003-09-01", "close": 26.1828, "volume": 187.0}, {"date": "2003-09-02", "close": 25.43472, "volume": 99.0}, {"date": "2003-09-03", "close": 26.1828, "volume": 134.0}, {"date": "2003-09-04", "close": 26.1828, "volume": 4.0}, {"date": "2003-09-05", "close": 25.06068, "volume": 944.0}, {"date": "2003-09-08", "close": 25.06068, "volume": 107.0}, {"date": "2003-09-09", "close": 26.55684, "volume": 2062.0}, {"date": "2003-09-10", "close": 26.55684, "volume": 401.0}, {"date": "2003-09-11", "close": 26.55684, "volume": 267.0}, {"date": "2003-09-12", "close": 26.55684, "volume": 362.0}, {"date": "2003-09-16", "close": 25.43472, "volume": 27.0}, {"date": "2003-09-17", "close": 25.43472, "volume": 366.0}, {"date": "2003-09-18", "close": 24.3126, "volume": 67.0}, {"date": "2003-09-19", "close": 25.43472, "volume": 642.0}, {"date": "2003-09-22", "close": 25.43472, "volume": 94.0}, {"date": "2003-09-23", "close": 25.43472, "volume": 229.0}, {"date": "2003-09-25", "close": 24.68664, "volume": 896.0}, {"date": "2003-09-26", "close": 25.80876, "volume": 307.0}, {"date": "2003-10-02", "close": 24.68664, "volume": 70.0}, {"date": "2003-10-03", "close": 23.93856, "volume": 184.0}, {"date": "2003-10-07", "close": 23.56452, "volume": 508.0}, {"date": "2003-10-08", "close": 23.93856, "volume": 2272.0}, {"date": "2003-10-09", "close": 23.19048, "volume": 798.0}, {"date": "2003-10-10", "close": 24.3126, "volume": 134.0}, {"date": "2003-10-13", "close": 22.4424, "volume": 174.0}, {"date": "2003-10-14", "close": 22.81644, "volume": 218.0}, {"date": "2003-10-15", "close": 22.4424, "volume": 33.0}, {"date": "2003-10-17", "close": 22.4424, "volume": 370.0}, {"date": "2003-10-20", "close": 22.4424, "volume": 235.0}, {"date": "2003-10-21", "close": 23.19048, "volume": 1111.0}, {"date": "2003-10-22", "close": 22.4424, "volume": 76.0}, {"date": "2003-10-23", "close": 21.69432, "volume": 267.0}, {"date": "2003-10-24", "close": 20.5722, "volume": 107.0}, {"date": "2003-10-27", "close": 19.07604, "volume": 348.0}, {"date": "2003-10-28", "close": 19.07604, "volume": 67.0}, {"date": "2003-10-29", "close": 17.95392, "volume": 502.0}, {"date": "2003-10-30", "close": 19.45008, "volume": 134.0}, {"date": "2003-11-04", "close": 16.8318, "volume": 3371.0}, {"date": "2003-11-05", "close": 14.9616, "volume": 1996.0}, {"date": "2003-11-06", "close": 14.58756, "volume": 678.0}, {"date": "2003-11-07", "close": 14.21352, "volume": 626.0}, {"date": "2003-11-10", "close": 14.9616, "volume": 63.0}, {"date": "2003-11-11", "close": 14.58756, "volume": 468.0}, {"date": "2003-11-12", "close": 14.58756, "volume": 999.0}, {"date": "2003-11-13", "close": 14.21352, "volume": 326.0}, {"date": "2003-11-14", "close": 13.83948, "volume": 889.0}, {"date": "2003-11-18", "close": 13.83948, "volume": 112.0}, {"date": "2003-11-19", "close": 13.83948, "volume": 909.0}, {"date": "2003-11-20", "close": 14.58756, "volume": 187.0}, {"date": "2003-11-24", "close": 13.46544, "volume": 60.0}, {"date": "2003-11-25", "close": 13.0914, "volume": 228.0}, {"date": "2003-11-26", "close": 13.0914, "volume": 107.0}, {"date": "2003-11-27", "close": 13.0914, "volume": 27.0}, {"date": "2003-11-28", "close": 14.21352, "volume": 759.0}, {"date": "2003-12-01", "close": 13.0914, "volume": 86.0}, {"date": "2003-12-02", "close": 13.46544, "volume": 406.0}, {"date": "2003-12-03", "close": 13.46544, "volume": 40.0}, {"date": "2003-12-04", "close": 14.21352, "volume": 1371.0}, {"date": "2003-12-05", "close": 13.0914, "volume": 144.0}, {"date": "2003-12-08", "close": 14.9616, "volume": 134.0}, {"date": "2003-12-09", "close": 13.83948, "volume": 5658.0}, {"date": "2003-12-10", "close": 13.0914, "volume": 695.0}, {"date": "2003-12-11", "close": 12.71736, "volume": 142.0}, {"date": "2003-12-12", "close": 12.71736, "volume": 684.0}, {"date": "2003-12-15", "close": 11.96928, "volume": 53.0}, {"date": "2003-12-16", "close": 11.96928, "volume": 160.0}, {"date": "2003-12-17", "close": 11.96928, "volume": 29.0}, {"date": "2003-12-22", "close": 11.2212, "volume": 67.0}, {"date": "2003-12-31", "close": 11.2212, "volume": 47.0}, {"date": "2004-01-02", "close": 11.2212, "volume": 52.0}, {"date": "2004-01-08", "close": 11.2212, "volume": 52.0}, {"date": "2004-01-09", "close": 13.0914, "volume": 228.0}, {"date": "2004-01-15", "close": 11.59524, "volume": 1101.0}, {"date": "2004-01-16", "close": 11.59524, "volume": 87.0}, {"date": "2004-01-19", "close": 13.0914, "volume": 53.0}, {"date": "2004-01-20", "close": 13.0914, "volume": 86.0}, {"date": "2004-01-21", "close": 13.0914, "volume": 802.0}, {"date": "2004-01-22", "close": 13.0914, "volume": 3961.0}, {"date": "2004-01-23", "close": 13.0914, "volume": 725.0}, {"date": "2004-01-27", "close": 12.71736, "volume": 516.0}, {"date": "2004-01-28", "close": 12.71736, "volume": 2044.0}, {"date": "2004-01-30", "close": 13.0914, "volume": 372.0}, {"date": "2004-02-02", "close": 11.96928, "volume": 187.0}, {"date": "2004-02-03", "close": 11.96928, "volume": 108.0}, {"date": "2004-02-04", "close": 11.2212, "volume": 636.0}, {"date": "2004-02-05", "close": 10.09908, "volume": 1470.0}, {"date": "2004-02-06", "close": 11.2212, "volume": 11458.0}, {"date": "2004-02-09", "close": 11.59524, "volume": 1954.0}, {"date": "2004-02-10", "close": 12.71736, "volume": 1604.0}, {"date": "2004-02-11", "close": 12.71736, "volume": 802.0}, {"date": "2004-02-12", "close": 13.83948, "volume": 6362.0}, {"date": "2004-02-13", "close": 13.83948, "volume": 969.0}, {"date": "2004-02-16", "close": 13.46544, "volume": 1110.0}, {"date": "2004-02-17", "close": 12.71736, "volume": 494.0}, {"date": "2004-02-18", "close": 11.96928, "volume": 1337.0}, {"date": "2004-02-19", "close": 11.59524, "volume": 1591.0}, {"date": "2004-02-20", "close": 11.2212, "volume": 535.0}, {"date": "2004-02-23", "close": 11.2212, "volume": 2540.0}, {"date": "2004-02-27", "close": 10.47312, "volume": 139.0}, {"date": "2004-03-01", "close": 9.72504, "volume": 702.0}, {"date": "2004-03-02", "close": 11.2212, "volume": 9.0}, {"date": "2004-03-03", "close": 11.2212, "volume": 2382.0}, {"date": "2004-03-05", "close": 10.09908, "volume": 80.0}, {"date": "2004-03-08", "close": 10.09908, "volume": 214.0}, {"date": "2004-03-09", "close": 9.72504, "volume": 206.0}, {"date": "2004-03-12", "close": 9.72504, "volume": 80.0}, {"date": "2004-03-15", "close": 9.72504, "volume": 80.0}, {"date": "2004-03-16", "close": 9.72504, "volume": 55.0}, {"date": "2004-03-17", "close": 10.09908, "volume": 1069.0}, {"date": "2004-03-19", "close": 9.72504, "volume": 134.0}, {"date": "2004-03-26", "close": 9.351, "volume": 449.0}, {"date": "2004-03-29", "close": 10.47312, "volume": 647.0}, {"date": "2004-03-31", "close": 8.97696, "volume": 1100.0}, {"date": "2004-04-01", "close": 8.97696, "volume": 67.0}, {"date": "2004-04-02", "close": 9.351, "volume": 428.0}, {"date": "2004-04-05", "close": 9.351, "volume": 3175.0}, {"date": "2004-04-07", "close": 8.60292, "volume": 655.0}, {"date": "2004-04-08", "close": 9.351, "volume": 936.0}, {"date": "2004-04-14", "close": 8.97696, "volume": 111.0}, {"date": "2004-04-16", "close": 7.85484, "volume": 1470.0}, {"date": "2004-04-19", "close": 7.4808, "volume": 799.0}, {"date": "2004-04-20", "close": 6.73272, "volume": 311.0}, {"date": "2004-04-21", "close": 7.4808, "volume": 191.0}, {"date": "2004-04-22", "close": 6.35868, "volume": 114.0}, {"date": "2004-04-26", "close": 6.73272, "volume": 267.0}, {"date": "2004-04-28", "close": 6.35868, "volume": 812.0}, {"date": "2004-04-29", "close": 5.98464, "volume": 1536.0}, {"date": "2004-05-03", "close": 6.35868, "volume": 267.0}, {"date": "2004-05-05", "close": 7.10676, "volume": 305.0}, {"date": "2004-05-06", "close": 7.10676, "volume": 155.0}, {"date": "2004-05-07", "close": 7.10676, "volume": 44.0}, {"date": "2004-05-11", "close": 6.35868, "volume": 1166.0}, {"date": "2004-05-12", "close": 5.6106, "volume": 1003.0}, {"date": "2004-05-13", "close": 5.6106, "volume": 882.0}, {"date": "2004-05-14", "close": 4.86252, "volume": 459.0}, {"date": "2004-05-17", "close": 5.98464, "volume": 1916.0}, {"date": "2004-05-18", "close": 5.98464, "volume": 120.0}, {"date": "2004-05-20", "close": 4.86252, "volume": 135.0}, {"date": "2004-05-24", "close": 5.23656, "volume": 187.0}, {"date": "2004-05-26", "close": 4.86252, "volume": 1494.0}, {"date": "2004-05-27", "close": 4.86252, "volume": 134.0}, {"date": "2004-05-28", "close": 4.86252, "volume": 53.0}, {"date": "2004-05-31", "close": 4.48848, "volume": 504.0}, {"date": "2004-06-01", "close": 4.48848, "volume": 3023.0}, {"date": "2004-06-02", "close": 4.86252, "volume": 53.0}, {"date": "2004-06-03", "close": 5.6106, "volume": 134.0}, {"date": "2004-06-04", "close": 5.6106, "volume": 267.0}, {"date": "2004-06-07", "close": 4.86252, "volume": 3263.0}, {"date": "2004-06-08", "close": 4.86252, "volume": 1337.0}, {"date": "2004-06-09", "close": 4.86252, "volume": 87.0}, {"date": "2004-06-10", "close": 4.86252, "volume": 795.0}, {"date": "2004-06-11", "close": 4.86252, "volume": 267.0}, {"date": "2004-06-15", "close": 4.48848, "volume": 1527.0}, {"date": "2004-06-16", "close": 4.86252, "volume": 131.0}, {"date": "2004-06-17", "close": 5.6106, "volume": 2460.0}, {"date": "2004-06-18", "close": 5.6106, "volume": 850.0}, {"date": "2004-06-21", "close": 5.23656, "volume": 476.0}, {"date": "2004-06-24", "close": 5.6106, "volume": 1925.0}, {"date": "2004-06-25", "close": 5.23656, "volume": 3391.0}, {"date": "2004-06-28", "close": 5.6106, "volume": 3075.0}, {"date": "2004-06-29", "close": 4.86252, "volume": 3466.0}, {"date": "2004-06-30", "close": 5.23656, "volume": 1221.0}, {"date": "2004-07-01", "close": 5.6106, "volume": 289.0}, {"date": "2004-07-06", "close": 5.23656, "volume": 535.0}, {"date": "2004-07-13", "close": 5.23656, "volume": 107.0}, {"date": "2004-07-14", "close": 5.23656, "volume": 535.0}, {"date": "2004-07-15", "close": 5.98464, "volume": 187.0}, {"date": "2004-07-23", "close": 4.86252, "volume": 1992.0}, {"date": "2004-07-27", "close": 4.86252, "volume": 1131.0}, {"date": "2004-07-30", "close": 4.48848, "volume": 876.0}, {"date": "2004-08-02", "close": 4.48848, "volume": 33.0}, {"date": "2004-08-03", "close": 4.48848, "volume": 449.0}, {"date": "2004-08-04", "close": 5.23656, "volume": 882.0}, {"date": "2004-08-06", "close": 4.86252, "volume": 962.0}, {"date": "2004-08-09", "close": 4.48848, "volume": 1243.0}, {"date": "2004-08-10", "close": 4.48848, "volume": 1069.0}, {"date": "2004-08-12", "close": 4.48848, "volume": 267.0}, {"date": "2004-08-13", "close": 4.48848, "volume": 428.0}, {"date": "2004-08-17", "close": 4.48848, "volume": 214.0}, {"date": "2004-08-20", "close": 4.48848, "volume": 321.0}, {"date": "2004-08-23", "close": 4.48848, "volume": 203.0}, {"date": "2004-08-24", "close": 4.11444, "volume": 96.0}, {"date": "2004-08-30", "close": 4.11444, "volume": 2091.0}, {"date": "2004-08-31", "close": 4.11444, "volume": 425.0}, {"date": "2004-09-01", "close": 3.36636, "volume": 2783.0}, {"date": "2004-09-02", "close": 3.36636, "volume": 1599.0}, {"date": "2004-09-08", "close": 3.36636, "volume": 59.0}, {"date": "2004-09-09", "close": 3.7404, "volume": 1337.0}, {"date": "2004-09-16", "close": 4.11444, "volume": 267.0}, {"date": "2004-09-21", "close": 3.7404, "volume": 1710.0}, {"date": "2004-09-22", "close": 4.48848, "volume": 2945.0}, {"date": "2004-09-28", "close": 4.86252, "volume": 3301.0}, {"date": "2004-09-29", "close": 4.48848, "volume": 2167.0}, {"date": "2004-09-30", "close": 4.48848, "volume": 68.0}, {"date": "2004-10-04", "close": 4.48848, "volume": 140.0}, {"date": "2004-10-06", "close": 4.48848, "volume": 1008.0}, {"date": "2004-10-11", "close": 4.48848, "volume": 134.0}, {"date": "2004-10-18", "close": 4.11444, "volume": 267.0}, {"date": "2004-10-19", "close": 4.48848, "volume": 214.0}, {"date": "2004-10-21", "close": 4.48848, "volume": 650.0}, {"date": "2004-10-25", "close": 4.48848, "volume": 989.0}, {"date": "2004-10-29", "close": 4.48848, "volume": 428.0}, {"date": "2004-11-01", "close": 4.48848, "volume": 794.0}, {"date": "2004-11-03", "close": 4.48848, "volume": 802.0}, {"date": "2004-11-04", "close": 4.11444, "volume": 1871.0}, {"date": "2004-11-08", "close": 4.48848, "volume": 904.0}, {"date": "2004-11-09", "close": 4.48848, "volume": 2042.0}, {"date": "2004-11-12", "close": 5.6106, "volume": 4090.0}, {"date": "2004-11-15", "close": 5.23656, "volume": 4357.0}, {"date": "2004-11-17", "close": 4.86252, "volume": 1377.0}, {"date": "2004-11-18", "close": 5.23656, "volume": 1064.0}, {"date": "2004-11-19", "close": 5.6106, "volume": 2946.0}, {"date": "2004-11-22", "close": 5.23656, "volume": 762.0}, {"date": "2004-11-23", "close": 5.6106, "volume": 134.0}, {"date": "2004-11-25", "close": 5.6106, "volume": 321.0}, {"date": "2004-11-29", "close": 5.23656, "volume": 134.0}, {"date": "2004-11-30", "close": 5.23656, "volume": 1428.0}, {"date": "2004-12-07", "close": 5.23656, "volume": 605.0}, {"date": "2004-12-08", "close": 4.48848, "volume": 1337.0}, {"date": "2004-12-09", "close": 4.86252, "volume": 2017.0}, {"date": "2004-12-10", "close": 5.23656, "volume": 112.0}, {"date": "2004-12-15", "close": 4.48848, "volume": 468.0}, {"date": "2004-12-20", "close": 4.48848, "volume": 22.0}, {"date": "2004-12-22", "close": 4.48848, "volume": 1470.0}, {"date": "2004-12-29", "close": 4.11444, "volume": 165.0}, {"date": "2005-01-07", "close": 4.48848, "volume": 535.0}, {"date": "2005-01-10", "close": 4.48848, "volume": 1337.0}, {"date": "2005-01-11", "close": 4.48848, "volume": 94.0}, {"date": "2005-01-14", "close": 4.48848, "volume": 401.0}, {"date": "2005-01-19", "close": 4.48848, "volume": 160.0}, {"date": "2005-01-24", "close": 4.48848, "volume": 1537.0}, {"date": "2005-01-25", "close": 4.86252, "volume": 557.0}, {"date": "2005-01-28", "close": 4.86252, "volume": 321.0}, {"date": "2005-02-03", "close": 4.86252, "volume": 72.0}, {"date": "2005-02-04", "close": 4.86252, "volume": 1212.0}, {"date": "2005-02-07", "close": 4.86252, "volume": 602.0}, {"date": "2005-02-08", "close": 5.6106, "volume": 9227.0}, {"date": "2005-02-09", "close": 5.98464, "volume": 67.0}, {"date": "2005-02-10", "close": 5.6106, "volume": 241.0}, {"date": "2005-02-14", "close": 5.23656, "volume": 187.0}, {"date": "2005-02-16", "close": 4.86252, "volume": 3101.0}, {"date": "2005-02-17", "close": 4.86252, "volume": 20.0}, {"date": "2005-02-23", "close": 4.86252, "volume": 749.0}, {"date": "2005-02-24", "close": 4.86252, "volume": 725.0}, {"date": "2005-03-01", "close": 4.48848, "volume": 134.0}, {"date": "2005-03-02", "close": 4.48848, "volume": 1978.0}, {"date": "2005-03-03", "close": 4.48848, "volume": 568.0}, {"date": "2005-03-04", "close": 5.23656, "volume": 107.0}, {"date": "2005-03-08", "close": 5.6106, "volume": 749.0}, {"date": "2005-03-09", "close": 5.23656, "volume": 2731.0}, {"date": "2005-03-10", "close": 5.98464, "volume": 8502.0}, {"date": "2005-03-11", "close": 9.351, "volume": 10326.0}, {"date": "2005-03-14", "close": 14.21352, "volume": 22931.0}, {"date": "2005-03-15", "close": 14.58756, "volume": 12143.0}, {"date": "2005-03-16", "close": 13.0914, "volume": 8783.0}, {"date": "2005-03-17", "close": 14.21352, "volume": 8994.0}, {"date": "2005-03-18", "close": 14.21352, "volume": 3986.0}, {"date": "2005-03-21", "close": 13.0914, "volume": 6719.0}, {"date": "2005-03-22", "close": 12.71736, "volume": 4109.0}, {"date": "2005-03-23", "close": 13.0914, "volume": 371.0}, {"date": "2005-03-24", "close": 12.71736, "volume": 122.0}, {"date": "2005-03-29", "close": 13.0914, "volume": 1919.0}, {"date": "2005-03-30", "close": 12.71736, "volume": 3862.0}, {"date": "2005-03-31", "close": 14.21352, "volume": 1818.0}, {"date": "2005-04-01", "close": 17.20584, "volume": 6458.0}, {"date": "2005-04-04", "close": 17.20584, "volume": 12586.0}, {"date": "2005-04-05", "close": 18.702, "volume": 11657.0}, {"date": "2005-04-06", "close": 18.702, "volume": 10169.0}, {"date": "2005-04-07", "close": 17.95392, "volume": 5199.0}, {"date": "2005-04-08", "close": 19.45008, "volume": 7360.0}, {"date": "2005-04-11", "close": 16.08372, "volume": 4569.0}, {"date": "2005-04-12", "close": 17.95392, "volume": 4473.0}, {"date": "2005-04-13", "close": 17.95392, "volume": 3662.0}, {"date": "2005-04-14", "close": 18.702, "volume": 5208.0}, {"date": "2005-04-15", "close": 18.32796, "volume": 2182.0}, {"date": "2005-04-18", "close": 18.32796, "volume": 4101.0}, {"date": "2005-04-19", "close": 19.45008, "volume": 3180.0}, {"date": "2005-04-20", "close": 24.68664, "volume": 9586.0}, {"date": "2005-04-21", "close": 23.19048, "volume": 7512.0}, {"date": "2005-04-22", "close": 27.30492, "volume": 7217.0}, {"date": "2005-04-26", "close": 24.3126, "volume": 8567.0}, {"date": "2005-04-27", "close": 21.69432, "volume": 6395.0}, {"date": "2005-04-28", "close": 23.56452, "volume": 5058.0}, {"date": "2005-04-29", "close": 20.5722, "volume": 3705.0}, {"date": "2005-05-02", "close": 20.5722, "volume": 2402.0}, {"date": "2005-05-03", "close": 18.702, "volume": 2793.0}, {"date": "2005-05-04", "close": 17.95392, "volume": 9648.0}, {"date": "2005-05-05", "close": 18.32796, "volume": 3636.0}, {"date": "2005-05-06", "close": 18.702, "volume": 2604.0}, {"date": "2005-05-09", "close": 21.32028, "volume": 6095.0}, {"date": "2005-05-10", "close": 22.06836, "volume": 1592.0}, {"date": "2005-05-11", "close": 23.19048, "volume": 3674.0}, {"date": "2005-05-12", "close": 24.68664, "volume": 5859.0}, {"date": "2005-05-13", "close": 24.68664, "volume": 4696.0}, {"date": "2005-05-16", "close": 23.93856, "volume": 4228.0}, {"date": "2005-05-17", "close": 22.81644, "volume": 7407.0}, {"date": "2005-05-18", "close": 21.69432, "volume": 1824.0}, {"date": "2005-05-19", "close": 20.5722, "volume": 1325.0}, {"date": "2005-05-20", "close": 22.06836, "volume": 2005.0}, {"date": "2005-05-23", "close": 20.5722, "volume": 2570.0}, {"date": "2005-05-24", "close": 20.94624, "volume": 1807.0}, {"date": "2005-05-25", "close": 20.5722, "volume": 2428.0}, {"date": "2005-05-26", "close": 18.702, "volume": 2649.0}, {"date": "2005-05-27", "close": 20.5722, "volume": 1416.0}, {"date": "2005-05-30", "close": 19.82412, "volume": 1249.0}, {"date": "2005-05-31", "close": 20.94624, "volume": 1765.0}, {"date": "2005-06-01", "close": 21.32028, "volume": 1203.0}, {"date": "2005-06-02", "close": 19.07604, "volume": 4721.0}, {"date": "2005-06-03", "close": 19.45008, "volume": 1590.0}, {"date": "2005-06-06", "close": 20.19816, "volume": 1528.0}, {"date": "2005-06-07", "close": 18.702, "volume": 1871.0}, {"date": "2005-06-08", "close": 18.702, "volume": 1858.0}, {"date": "2005-06-09", "close": 18.702, "volume": 8583.0}, {"date": "2005-06-10", "close": 20.5722, "volume": 5079.0}, {"date": "2005-06-14", "close": 19.07604, "volume": 1917.0}, {"date": "2005-06-15", "close": 19.07604, "volume": 2289.0}, {"date": "2005-06-16", "close": 23.19048, "volume": 5790.0}, {"date": "2005-06-17", "close": 22.06836, "volume": 2451.0}, {"date": "2005-06-20", "close": 21.69432, "volume": 5142.0}, {"date": "2005-06-21", "close": 21.69432, "volume": 4274.0}, {"date": "2005-06-22", "close": 20.5722, "volume": 2941.0}, {"date": "2005-06-23", "close": 20.19816, "volume": 2246.0}, {"date": "2005-06-24", "close": 21.69432, "volume": 2642.0}, {"date": "2005-06-27", "close": 21.69432, "volume": 1569.0}, {"date": "2005-06-28", "close": 21.69432, "volume": 1350.0}, {"date": "2005-06-29", "close": 20.5722, "volume": 2281.0}, {"date": "2005-06-30", "close": 21.32028, "volume": 1323.0}, {"date": "2005-07-01", "close": 21.32028, "volume": 1711.0}, {"date": "2005-07-04", "close": 20.5722, "volume": 1430.0}, {"date": "2005-07-05", "close": 20.5722, "volume": 1658.0}, {"date": "2005-07-06", "close": 19.45008, "volume": 3353.0}, {"date": "2005-07-07", "close": 19.82412, "volume": 157.0}, {"date": "2005-07-08", "close": 18.702, "volume": 2357.0}, {"date": "2005-07-11", "close": 20.19816, "volume": 2192.0}, {"date": "2005-07-12", "close": 19.45008, "volume": 936.0}, {"date": "2005-07-13", "close": 19.07604, "volume": 878.0}, {"date": "2005-07-14", "close": 17.95392, "volume": 1639.0}, {"date": "2005-07-15", "close": 17.95392, "volume": 1021.0}, {"date": "2005-07-18", "close": 17.95392, "volume": 1171.0}, {"date": "2005-07-19", "close": 16.8318, "volume": 1901.0}, {"date": "2005-07-20", "close": 15.33564, "volume": 557.0}, {"date": "2005-07-21", "close": 15.70968, "volume": 134.0}, {"date": "2005-07-22", "close": 16.8318, "volume": 1139.0}, {"date": "2005-07-25", "close": 18.702, "volume": 642.0}, {"date": "2005-07-26", "close": 18.702, "volume": 996.0}, {"date": "2005-07-27", "close": 17.95392, "volume": 1184.0}, {"date": "2005-07-28", "close": 16.8318, "volume": 1288.0}, {"date": "2005-07-29", "close": 16.8318, "volume": 2182.0}, {"date": "2005-08-01", "close": 16.8318, "volume": 571.0}, {"date": "2005-08-02", "close": 17.20584, "volume": 348.0}, {"date": "2005-08-04", "close": 17.57988, "volume": 1713.0}, {"date": "2005-08-08", "close": 17.20584, "volume": 401.0}, {"date": "2005-08-09", "close": 17.57988, "volume": 267.0}, {"date": "2005-08-11", "close": 17.57988, "volume": 310.0}, {"date": "2005-08-12", "close": 18.702, "volume": 1188.0}, {"date": "2005-08-15", "close": 18.702, "volume": 1456.0}, {"date": "2005-08-16", "close": 17.95392, "volume": 214.0}, {"date": "2005-08-17", "close": 17.57988, "volume": 1364.0}, {"date": "2005-08-19", "close": 17.57988, "volume": 789.0}, {"date": "2005-08-22", "close": 18.702, "volume": 2139.0}, {"date": "2005-08-23", "close": 18.32796, "volume": 882.0}, {"date": "2005-08-24", "close": 17.95392, "volume": 1596.0}, {"date": "2005-08-25", "close": 17.95392, "volume": 1123.0}, {"date": "2005-08-26", "close": 16.8318, "volume": 2927.0}, {"date": "2005-08-30", "close": 16.8318, "volume": 1163.0}, {"date": "2005-08-31", "close": 16.45776, "volume": 134.0}, {"date": "2005-09-01", "close": 16.08372, "volume": 267.0}, {"date": "2005-09-02", "close": 15.33564, "volume": 615.0}, {"date": "2005-09-05", "close": 16.8318, "volume": 933.0}, {"date": "2005-09-06", "close": 16.8318, "volume": 214.0}, {"date": "2005-09-07", "close": 18.32796, "volume": 802.0}, {"date": "2005-09-08", "close": 19.45008, "volume": 361.0}, {"date": "2005-09-09", "close": 19.82412, "volume": 267.0}, {"date": "2005-09-12", "close": 18.702, "volume": 987.0}, {"date": "2005-09-14", "close": 17.20584, "volume": 110.0}, {"date": "2005-09-19", "close": 18.32796, "volume": 134.0}, {"date": "2005-09-20", "close": 17.95392, "volume": 521.0}, {"date": "2005-09-21", "close": 17.57988, "volume": 535.0}, {"date": "2005-09-22", "close": 17.20584, "volume": 561.0}, {"date": "2005-09-23", "close": 17.20584, "volume": 174.0}, {"date": "2005-09-27", "close": 15.70968, "volume": 1899.0}, {"date": "2005-09-28", "close": 16.45776, "volume": 364.0}, {"date": "2005-09-29", "close": 15.70968, "volume": 207.0}, {"date": "2005-09-30", "close": 15.33564, "volume": 471.0}, {"date": "2005-10-03", "close": 14.9616, "volume": 925.0}, {"date": "2005-10-04", "close": 13.46544, "volume": 1123.0}, {"date": "2005-10-05", "close": 14.9616, "volume": 380.0}, {"date": "2005-10-06", "close": 14.58756, "volume": 880.0}, {"date": "2005-10-11", "close": 14.21352, "volume": 267.0}, {"date": "2005-10-12", "close": 13.83948, "volume": 267.0}, {"date": "2005-10-14", "close": 13.83948, "volume": 322.0}, {"date": "2005-10-19", "close": 14.9616, "volume": 1056.0}, {"date": "2005-10-20", "close": 14.9616, "volume": 949.0}, {"date": "2005-10-24", "close": 15.70968, "volume": 43.0}, {"date": "2005-10-25", "close": 16.8318, "volume": 2660.0}, {"date": "2005-10-26", "close": 16.8318, "volume": 714.0}, {"date": "2005-10-27", "close": 15.70968, "volume": 1568.0}, {"date": "2005-10-31", "close": 14.9616, "volume": 0.0}, {"date": "2005-11-01", "close": 14.21352, "volume": 1053.0}, {"date": "2005-11-03", "close": 13.83948, "volume": 1560.0}, {"date": "2005-11-07", "close": 13.83948, "volume": 17.0}, {"date": "2005-11-09", "close": 13.83948, "volume": 36.0}, {"date": "2005-11-10", "close": 13.83948, "volume": 53.0}, {"date": "2005-11-11", "close": 13.83948, "volume": 348.0}, {"date": "2005-11-14", "close": 13.46544, "volume": 311.0}, {"date": "2005-11-15", "close": 12.71736, "volume": 780.0}, {"date": "2005-11-18", "close": 12.71736, "volume": 367.0}, {"date": "2005-11-21", "close": 13.0914, "volume": 267.0}, {"date": "2005-11-22", "close": 12.71736, "volume": 802.0}, {"date": "2005-11-28", "close": 13.0914, "volume": 990.0}, {"date": "2005-11-29", "close": 13.0914, "volume": 33.0}, {"date": "2005-11-30", "close": 13.46544, "volume": 134.0}, {"date": "2005-12-01", "close": 13.0914, "volume": 454.0}, {"date": "2005-12-02", "close": 13.0914, "volume": 468.0}, {"date": "2005-12-07", "close": 13.46544, "volume": 267.0}, {"date": "2005-12-08", "close": 13.46544, "volume": 267.0}, {"date": "2005-12-12", "close": 13.83948, "volume": 438.0}, {"date": "2005-12-13", "close": 13.0914, "volume": 161.0}, {"date": "2005-12-14", "close": 12.71736, "volume": 327.0}, {"date": "2005-12-16", "close": 12.34332, "volume": 374.0}, {"date": "2005-12-19", "close": 12.71736, "volume": 254.0}, {"date": "2005-12-20", "close": 12.71736, "volume": 497.0}, {"date": "2005-12-21", "close": 13.83948, "volume": 735.0}, {"date": "2005-12-28", "close": 13.83948, "volume": 267.0}, {"date": "2006-01-03", "close": 13.0914, "volume": 508.0}, {"date": "2006-01-06", "close": 13.46544, "volume": 99.0}, {"date": "2006-01-09", "close": 13.0914, "volume": 238.0}, {"date": "2006-01-11", "close": 14.9616, "volume": 1025.0}, {"date": "2006-01-12", "close": 14.9616, "volume": 468.0}, {"date": "2006-01-13", "close": 14.21352, "volume": 273.0}, {"date": "2006-01-16", "close": 13.83948, "volume": 187.0}, {"date": "2006-01-17", "close": 15.33564, "volume": 1290.0}, {"date": "2006-01-18", "close": 15.33564, "volume": 134.0}, {"date": "2006-01-19", "close": 18.702, "volume": 1433.0}, {"date": "2006-01-20", "close": 18.702, "volume": 1836.0}, {"date": "2006-01-23", "close": 19.07604, "volume": 710.0}, {"date": "2006-01-24", "close": 19.07604, "volume": 331.0}, {"date": "2006-01-25", "close": 21.69432, "volume": 1709.0}, {"date": "2006-01-27", "close": 20.19816, "volume": 1797.0}, {"date": "2006-01-30", "close": 20.19816, "volume": 2602.0}, {"date": "2006-01-31", "close": 20.5722, "volume": 747.0}, {"date": "2006-02-01", "close": 19.82412, "volume": 1482.0}, {"date": "2006-02-02", "close": 18.702, "volume": 908.0}, {"date": "2006-02-03", "close": 18.702, "volume": 535.0}, {"date": "2006-02-06", "close": 18.702, "volume": 561.0}, {"date": "2006-02-07", "close": 18.702, "volume": 1069.0}, {"date": "2006-02-08", "close": 19.07604, "volume": 45.0}, {"date": "2006-02-09", "close": 18.32796, "volume": 184.0}, {"date": "2006-02-10", "close": 18.702, "volume": 134.0}, {"date": "2006-02-13", "close": 19.82412, "volume": 5162.0}, {"date": "2006-02-14", "close": 20.5722, "volume": 2783.0}, {"date": "2006-02-15", "close": 20.94624, "volume": 2075.0}, {"date": "2006-02-16", "close": 21.32028, "volume": 521.0}, {"date": "2006-02-17", "close": 23.93856, "volume": 2871.0}, {"date": "2006-02-20", "close": 25.80876, "volume": 9627.0}, {"date": "2006-02-21", "close": 22.4424, "volume": 4448.0}, {"date": "2006-02-22", "close": 20.5722, "volume": 775.0}, {"date": "2006-02-23", "close": 20.5722, "volume": 173.0}, {"date": "2006-02-27", "close": 17.20584, "volume": 1895.0}, {"date": "2006-02-28", "close": 19.07604, "volume": 1821.0}, {"date": "2006-03-01", "close": 18.702, "volume": 2719.0}, {"date": "2006-03-02", "close": 18.702, "volume": 372.0}, {"date": "2006-03-03", "close": 18.702, "volume": 70.0}, {"date": "2006-03-06", "close": 18.32796, "volume": 80.0}, {"date": "2006-03-07", "close": 17.95392, "volume": 267.0}, {"date": "2006-03-08", "close": 19.45008, "volume": 1546.0}, {"date": "2006-03-09", "close": 18.702, "volume": 267.0}, {"date": "2006-03-10", "close": 19.07604, "volume": 802.0}, {"date": "2006-03-14", "close": 18.702, "volume": 605.0}, {"date": "2006-03-15", "close": 19.45008, "volume": 27.0}, {"date": "2006-03-16", "close": 18.702, "volume": 1203.0}, {"date": "2006-03-17", "close": 19.07604, "volume": 873.0}, {"date": "2006-03-20", "close": 19.45008, "volume": 1083.0}, {"date": "2006-03-21", "close": 21.69432, "volume": 1026.0}, {"date": "2006-03-22", "close": 22.81644, "volume": 481.0}, {"date": "2006-03-23", "close": 20.94624, "volume": 1350.0}, {"date": "2006-03-24", "close": 20.5722, "volume": 53.0}, {"date": "2006-03-27", "close": 19.45008, "volume": 2158.0}, {"date": "2006-03-28", "close": 18.702, "volume": 160.0}, {"date": "2006-03-29", "close": 18.32796, "volume": 53.0}, {"date": "2006-03-30", "close": 18.32796, "volume": 1109.0}, {"date": "2006-03-31", "close": 19.45008, "volume": 1025.0}, {"date": "2006-04-03", "close": 20.94624, "volume": 854.0}, {"date": "2006-04-04", "close": 21.69432, "volume": 777.0}, {"date": "2006-04-05", "close": 20.19816, "volume": 1087.0}, {"date": "2006-04-06", "close": 19.45008, "volume": 1337.0}, {"date": "2006-04-07", "close": 19.45008, "volume": 592.0}, {"date": "2006-04-10", "close": 19.45008, "volume": 531.0}, {"date": "2006-04-11", "close": 19.45008, "volume": 2505.0}, {"date": "2006-04-12", "close": 19.07604, "volume": 465.0}, {"date": "2006-04-13", "close": 19.07604, "volume": 567.0}, {"date": "2006-04-19", "close": 16.8318, "volume": 2365.0}, {"date": "2006-04-20", "close": 17.95392, "volume": 481.0}, {"date": "2006-04-21", "close": 17.95392, "volume": 856.0}, {"date": "2006-04-24", "close": 19.07604, "volume": 699.0}, {"date": "2006-04-26", "close": 20.94624, "volume": 3050.0}, {"date": "2006-04-27", "close": 22.81644, "volume": 4240.0}, {"date": "2006-04-28", "close": 22.06836, "volume": 989.0}, {"date": "2006-05-01", "close": 22.4424, "volume": 1427.0}, {"date": "2006-05-02", "close": 23.19048, "volume": 1611.0}, {"date": "2006-05-03", "close": 20.5722, "volume": 3088.0}, {"date": "2006-05-04", "close": 22.4424, "volume": 1898.0}, {"date": "2006-05-05", "close": 22.81644, "volume": 635.0}, {"date": "2006-05-08", "close": 20.19816, "volume": 588.0}, {"date": "2006-05-09", "close": 22.4424, "volume": 749.0}, {"date": "2006-05-10", "close": 20.19816, "volume": 1708.0}, {"date": "2006-05-11", "close": 21.32028, "volume": 441.0}, {"date": "2006-05-12", "close": 20.19816, "volume": 1339.0}, {"date": "2006-05-15", "close": 20.19816, "volume": 831.0}, {"date": "2006-05-16", "close": 21.32028, "volume": 1113.0}, {"date": "2006-05-17", "close": 21.69432, "volume": 2509.0}, {"date": "2006-05-18", "close": 20.19816, "volume": 3052.0}, {"date": "2006-05-19", "close": 22.81644, "volume": 4978.0}, {"date": "2006-05-22", "close": 20.5722, "volume": 2582.0}, {"date": "2006-05-23", "close": 22.4424, "volume": 481.0}, {"date": "2006-05-24", "close": 20.94624, "volume": 254.0}, {"date": "2006-05-25", "close": 21.32028, "volume": 495.0}, {"date": "2006-05-26", "close": 21.32028, "volume": 110.0}, {"date": "2006-05-29", "close": 20.94624, "volume": 601.0}, {"date": "2006-05-30", "close": 21.69432, "volume": 1222.0}, {"date": "2006-05-31", "close": 21.32028, "volume": 321.0}, {"date": "2006-06-01", "close": 18.702, "volume": 1497.0}, {"date": "2006-06-02", "close": 19.82412, "volume": 86.0}, {"date": "2006-06-05", "close": 20.5722, "volume": 577.0}, {"date": "2006-06-06", "close": 19.45008, "volume": 425.0}, {"date": "2006-06-07", "close": 19.82412, "volume": 28130.0}, {"date": "2006-06-08", "close": 18.702, "volume": 2486.0}, {"date": "2006-06-09", "close": 18.702, "volume": 1140.0}, {"date": "2006-06-13", "close": 20.5722, "volume": 535.0}, {"date": "2006-06-14", "close": 17.20584, "volume": 3342.0}, {"date": "2006-06-16", "close": 18.702, "volume": 1337.0}, {"date": "2006-06-19", "close": 18.32796, "volume": 936.0}, {"date": "2006-06-20", "close": 17.95392, "volume": 401.0}, {"date": "2006-06-21", "close": 19.45008, "volume": 183.0}, {"date": "2006-06-22", "close": 18.702, "volume": 120.0}, {"date": "2006-06-26", "close": 18.32796, "volume": 267.0}, {"date": "2006-06-27", "close": 17.95392, "volume": 294.0}, {"date": "2006-06-28", "close": 17.57988, "volume": 374.0}, {"date": "2006-06-29", "close": 17.57988, "volume": 749.0}, {"date": "2006-06-30", "close": 18.702, "volume": 619.0}, {"date": "2006-07-04", "close": 17.57988, "volume": 267.0}, {"date": "2006-07-05", "close": 16.8318, "volume": 1599.0}, {"date": "2006-07-06", "close": 14.9616, "volume": 642.0}, {"date": "2006-07-07", "close": 16.45776, "volume": 589.0}, {"date": "2006-07-10", "close": 17.20584, "volume": 585.0}, {"date": "2006-07-11", "close": 16.45776, "volume": 588.0}, {"date": "2006-07-12", "close": 16.8318, "volume": 32.0}, {"date": "2006-07-13", "close": 17.20584, "volume": 417.0}, {"date": "2006-07-14", "close": 15.70968, "volume": 731.0}, {"date": "2006-07-17", "close": 16.08372, "volume": 2674.0}, {"date": "2006-07-18", "close": 17.20584, "volume": 459.0}, {"date": "2006-07-19", "close": 17.95392, "volume": 241.0}, {"date": "2006-07-21", "close": 17.20584, "volume": 134.0}, {"date": "2006-07-24", "close": 15.33564, "volume": 1079.0}, {"date": "2006-07-25", "close": 15.70968, "volume": 168.0}, {"date": "2006-07-27", "close": 17.95392, "volume": 321.0}, {"date": "2006-07-31", "close": 18.32796, "volume": 2406.0}, {"date": "2006-08-01", "close": 17.20584, "volume": 535.0}, {"date": "2006-08-03", "close": 16.8318, "volume": 535.0}, {"date": "2006-08-04", "close": 16.08372, "volume": 1257.0}, {"date": "2006-08-07", "close": 17.95392, "volume": 535.0}, {"date": "2006-08-08", "close": 15.33564, "volume": 2807.0}, {"date": "2006-08-09", "close": 16.08372, "volume": 595.0}, {"date": "2006-08-15", "close": 15.33564, "volume": 535.0}, {"date": "2006-08-18", "close": 13.0914, "volume": 1224.0}, {"date": "2006-08-21", "close": 14.9616, "volume": 420.0}, {"date": "2006-08-22", "close": 13.83948, "volume": 936.0}, {"date": "2006-08-23", "close": 13.83948, "volume": 103.0}, {"date": "2006-08-28", "close": 13.83948, "volume": 187.0}, {"date": "2006-09-04", "close": 13.83948, "volume": 508.0}, {"date": "2006-09-05", "close": 13.83948, "volume": 134.0}, {"date": "2006-09-07", "close": 15.33564, "volume": 187.0}, {"date": "2006-09-08", "close": 13.83948, "volume": 1286.0}, {"date": "2006-09-11", "close": 14.21352, "volume": 806.0}, {"date": "2006-09-12", "close": 13.83948, "volume": 381.0}, {"date": "2006-09-13", "close": 14.21352, "volume": 401.0}, {"date": "2006-09-14", "close": 15.33564, "volume": 10258.0}, {"date": "2006-09-15", "close": 15.70968, "volume": 37.0}, {"date": "2006-09-19", "close": 13.83948, "volume": 342.0}, {"date": "2006-09-20", "close": 14.9616, "volume": 568.0}, {"date": "2006-09-25", "close": 13.46544, "volume": 887.0}, {"date": "2006-09-28", "close": 13.46544, "volume": 92.0}, {"date": "2006-10-02", "close": 15.33564, "volume": 721.0}, {"date": "2006-10-03", "close": 15.70968, "volume": 2891.0}, {"date": "2006-10-04", "close": 14.9616, "volume": 655.0}, {"date": "2006-10-11", "close": 13.0914, "volume": 1176.0}, {"date": "2006-10-12", "close": 13.83948, "volume": 166.0}, {"date": "2006-10-16", "close": 14.9616, "volume": 588.0}, {"date": "2006-10-17", "close": 15.33564, "volume": 401.0}, {"date": "2006-10-18", "close": 14.9616, "volume": 278.0}, {"date": "2006-10-20", "close": 14.21352, "volume": 2093.0}, {"date": "2006-10-25", "close": 14.21352, "volume": 1604.0}, {"date": "2006-10-26", "close": 14.21352, "volume": 2048.0}, {"date": "2006-10-30", "close": 14.9616, "volume": 65.0}, {"date": "2006-10-31", "close": 13.46544, "volume": 647.0}, {"date": "2006-11-01", "close": 13.46544, "volume": 1297.0}, {"date": "2006-11-02", "close": 13.46544, "volume": 1085.0}, {"date": "2006-11-03", "close": 11.96928, "volume": 12.0}, {"date": "2006-11-07", "close": 12.34332, "volume": 49.0}, {"date": "2006-11-08", "close": 13.0914, "volume": 668.0}, {"date": "2006-11-09", "close": 14.9616, "volume": 2139.0}, {"date": "2006-11-14", "close": 12.71736, "volume": 167.0}, {"date": "2006-11-15", "close": 14.21352, "volume": 27.0}, {"date": "2006-11-17", "close": 14.58756, "volume": 267.0}, {"date": "2006-11-21", "close": 12.71736, "volume": 294.0}, {"date": "2006-11-22", "close": 12.71736, "volume": 388.0}, {"date": "2006-11-27", "close": 14.21352, "volume": 80.0}, {"date": "2006-11-28", "close": 13.46544, "volume": 219.0}, {"date": "2006-11-29", "close": 13.0914, "volume": 294.0}, {"date": "2006-12-01", "close": 13.0914, "volume": 775.0}, {"date": "2006-12-04", "close": 13.46544, "volume": 1216.0}, {"date": "2006-12-05", "close": 13.46544, "volume": 150.0}, {"date": "2006-12-06", "close": 13.0914, "volume": 1778.0}, {"date": "2006-12-08", "close": 12.71736, "volume": 1278.0}, {"date": "2006-12-11", "close": 14.21352, "volume": 1417.0}, {"date": "2006-12-12", "close": 13.0914, "volume": 267.0}, {"date": "2006-12-13", "close": 12.71736, "volume": 1069.0}, {"date": "2006-12-14", "close": 12.34332, "volume": 1604.0}, {"date": "2006-12-19", "close": 12.71736, "volume": 321.0}, {"date": "2006-12-20", "close": 13.83948, "volume": 219.0}, {"date": "2006-12-22", "close": 12.34332, "volume": 1781.0}, {"date": "2006-12-27", "close": 11.59524, "volume": 27.0}, {"date": "2006-12-29", "close": 12.71736, "volume": 40.0}, {"date": "2007-01-02", "close": 11.59524, "volume": 388.0}, {"date": "2007-01-05", "close": 11.59524, "volume": 107.0}, {"date": "2007-01-08", "close": 12.71736, "volume": 1297.0}, {"date": "2007-01-12", "close": 12.71736, "volume": 294.0}, {"date": "2007-01-15", "close": 12.71736, "volume": 53.0}, {"date": "2007-01-19", "close": 12.34332, "volume": 332.0}, {"date": "2007-01-22", "close": 11.96928, "volume": 269.0}, {"date": "2007-01-23", "close": 13.83948, "volume": 3274.0}, {"date": "2007-01-25", "close": 13.83948, "volume": 535.0}, {"date": "2007-01-29", "close": 13.83948, "volume": 137.0}, {"date": "2007-01-31", "close": 12.71736, "volume": 267.0}, {"date": "2007-02-01", "close": 13.83948, "volume": 3903.0}, {"date": "2007-02-02", "close": 13.83948, "volume": 710.0}, {"date": "2007-02-05", "close": 13.83948, "volume": 267.0}, {"date": "2007-02-06", "close": 13.46544, "volume": 695.0}, {"date": "2007-02-07", "close": 12.34332, "volume": 539.0}, {"date": "2007-02-12", "close": 12.34332, "volume": 53.0}, {"date": "2007-02-13", "close": 12.34332, "volume": 53.0}, {"date": "2007-02-14", "close": 12.34332, "volume": 642.0}, {"date": "2007-02-15", "close": 12.34332, "volume": 926.0}, {"date": "2007-02-16", "close": 12.34332, "volume": 201.0}, {"date": "2007-02-19", "close": 11.96928, "volume": 595.0}, {"date": "2007-02-20", "close": 12.34332, "volume": 946.0}, {"date": "2007-02-21", "close": 11.96928, "volume": 2139.0}, {"date": "2007-02-22", "close": 11.96928, "volume": 134.0}, {"date": "2007-02-23", "close": 12.34332, "volume": 735.0}, {"date": "2007-02-26", "close": 12.34332, "volume": 1108.0}, {"date": "2007-02-28", "close": 11.2212, "volume": 615.0}, {"date": "2007-03-01", "close": 13.0914, "volume": 495.0}, {"date": "2007-03-05", "close": 11.59524, "volume": 0.0}, {"date": "2007-03-06", "close": 11.2212, "volume": 444.0}, {"date": "2007-03-12", "close": 10.84716, "volume": 80.0}, {"date": "2007-03-13", "close": 11.2212, "volume": 1230.0}, {"date": "2007-03-14", "close": 11.59524, "volume": 548.0}, {"date": "2007-03-15", "close": 11.2212, "volume": 1835.0}, {"date": "2007-03-20", "close": 11.2212, "volume": 53.0}, {"date": "2007-03-21", "close": 11.2212, "volume": 104.0}, {"date": "2007-03-22", "close": 11.96928, "volume": 1053.0}, {"date": "2007-03-23", "close": 11.59524, "volume": 1294.0}, {"date": "2007-03-26", "close": 11.59524, "volume": 2032.0}, {"date": "2007-03-27", "close": 11.2212, "volume": 6269.0}, {"date": "2007-03-28", "close": 11.2212, "volume": 27.0}, {"date": "2007-03-29", "close": 11.2212, "volume": 649.0}, {"date": "2007-03-30", "close": 11.2212, "volume": 2166.0}, {"date": "2007-04-03", "close": 11.2212, "volume": 802.0}, {"date": "2007-04-05", "close": 10.47312, "volume": 1043.0}, {"date": "2007-04-11", "close": 10.09908, "volume": 2712.0}, {"date": "2007-04-17", "close": 11.2212, "volume": 131.0}, {"date": "2007-04-18", "close": 11.59524, "volume": 4333.0}, {"date": "2007-04-19", "close": 11.59524, "volume": 535.0}, {"date": "2007-04-20", "close": 11.59524, "volume": 126.0}, {"date": "2007-04-23", "close": 11.59524, "volume": 134.0}, {"date": "2007-04-24", "close": 9.351, "volume": 1224.0}, {"date": "2007-05-07", "close": 10.47312, "volume": 323.0}, {"date": "2007-05-08", "close": 10.47312, "volume": 49.0}, {"date": "2007-05-09", "close": 10.47312, "volume": 28.0}, {"date": "2007-05-10", "close": 9.72504, "volume": 39.0}, {"date": "2007-05-14", "close": 7.85484, "volume": 1257.0}, {"date": "2007-05-16", "close": 9.351, "volume": 2139.0}, {"date": "2007-05-22", "close": 9.351, "volume": 1069.0}, {"date": "2007-05-23", "close": 8.97696, "volume": 1952.0}, {"date": "2007-05-24", "close": 7.4808, "volume": 4304.0}, {"date": "2007-05-25", "close": 9.72504, "volume": 52.0}, {"date": "2007-05-28", "close": 7.85484, "volume": 5363.0}, {"date": "2007-05-29", "close": 8.60292, "volume": 214.0}, {"date": "2007-05-31", "close": 10.84716, "volume": 2674.0}, {"date": "2007-06-01", "close": 11.2212, "volume": 802.0}, {"date": "2007-06-04", "close": 11.2212, "volume": 107.0}, {"date": "2007-06-05", "close": 11.2212, "volume": 2901.0}, {"date": "2007-06-06", "close": 11.2212, "volume": 2406.0}, {"date": "2007-06-07", "close": 11.96928, "volume": 2655.0}, {"date": "2007-06-08", "close": 11.2212, "volume": 1922.0}, {"date": "2007-06-12", "close": 11.2212, "volume": 508.0}, {"date": "2007-06-13", "close": 11.2212, "volume": 422.0}, {"date": "2007-06-14", "close": 11.2212, "volume": 183.0}, {"date": "2007-06-15", "close": 10.84716, "volume": 214.0}, {"date": "2007-06-18", "close": 9.351, "volume": 2156.0}, {"date": "2007-06-19", "close": 9.72504, "volume": 1304.0}, {"date": "2007-06-20", "close": 10.09908, "volume": 2520.0}, {"date": "2007-06-21", "close": 10.09908, "volume": 2374.0}, {"date": "2007-06-22", "close": 10.84716, "volume": 6.0}, {"date": "2007-06-25", "close": 10.84716, "volume": 2209.0}, {"date": "2007-06-26", "close": 11.59524, "volume": 28376.0}, {"date": "2007-06-27", "close": 11.2212, "volume": 545.0}, {"date": "2007-06-28", "close": 10.09908, "volume": 864.0}, {"date": "2007-06-29", "close": 10.09908, "volume": 2773.0}, {"date": "2007-07-02", "close": 10.09908, "volume": 481.0}, {"date": "2007-07-04", "close": 10.09908, "volume": 176.0}, {"date": "2007-07-05", "close": 10.84716, "volume": 80.0}, {"date": "2007-07-06", "close": 11.2212, "volume": 1129.0}, {"date": "2007-07-09", "close": 11.59524, "volume": 267.0}, {"date": "2007-07-10", "close": 11.2212, "volume": 535.0}, {"date": "2007-07-12", "close": 10.84716, "volume": 735.0}, {"date": "2007-07-16", "close": 10.84716, "volume": 294.0}, {"date": "2007-07-17", "close": 11.96928, "volume": 668.0}, {"date": "2007-07-18", "close": 12.34332, "volume": 312.0}, {"date": "2007-07-19", "close": 14.9616, "volume": 2772.0}, {"date": "2007-07-20", "close": 14.9616, "volume": 1069.0}, {"date": "2007-07-23", "close": 13.46544, "volume": 267.0}, {"date": "2007-07-24", "close": 13.46544, "volume": 535.0}, {"date": "2007-07-25", "close": 13.83948, "volume": 896.0}, {"date": "2007-07-27", "close": 13.0914, "volume": 738.0}, {"date": "2007-07-30", "close": 13.83948, "volume": 652.0}, {"date": "2007-07-31", "close": 13.0914, "volume": 423.0}, {"date": "2007-08-01", "close": 13.46544, "volume": 606.0}, {"date": "2007-08-02", "close": 13.0914, "volume": 1134.0}, {"date": "2007-08-03", "close": 12.34332, "volume": 994.0}, {"date": "2007-08-08", "close": 11.59524, "volume": 67.0}, {"date": "2007-08-09", "close": 11.2212, "volume": 1230.0}, {"date": "2007-08-10", "close": 10.47312, "volume": 2339.0}, {"date": "2007-08-15", "close": 10.47312, "volume": 535.0}, {"date": "2007-08-16", "close": 9.351, "volume": 712.0}, {"date": "2007-08-17", "close": 9.351, "volume": 90.0}, {"date": "2007-08-20", "close": 9.351, "volume": 1069.0}, {"date": "2007-08-23", "close": 10.09908, "volume": 2674.0}, {"date": "2007-08-29", "close": 10.09908, "volume": 493.0}, {"date": "2007-08-31", "close": 10.09908, "volume": 53.0}, {"date": "2007-09-03", "close": 9.72504, "volume": 321.0}, {"date": "2007-09-04", "close": 9.72504, "volume": 856.0}, {"date": "2007-09-12", "close": 10.84716, "volume": 80.0}, {"date": "2007-09-13", "close": 10.09908, "volume": 267.0}, {"date": "2007-09-14", "close": 9.72504, "volume": 428.0}, {"date": "2007-09-17", "close": 9.72504, "volume": 53.0}, {"date": "2007-09-21", "close": 10.84716, "volume": 348.0}, {"date": "2007-09-24", "close": 9.72504, "volume": 134.0}, {"date": "2007-09-25", "close": 10.09908, "volume": 80.0}, {"date": "2007-09-26", "close": 9.72504, "volume": 294.0}, {"date": "2007-09-27", "close": 11.96928, "volume": 3357.0}, {"date": "2007-09-28", "close": 10.84716, "volume": 1965.0}, {"date": "2007-10-01", "close": 14.9616, "volume": 2230.0}, {"date": "2007-10-02", "close": 13.0914, "volume": 793.0}, {"date": "2007-10-04", "close": 11.59524, "volume": 294.0}, {"date": "2007-10-05", "close": 13.0914, "volume": 613.0}, {"date": "2007-10-09", "close": 14.58756, "volume": 344.0}, {"date": "2007-10-10", "close": 12.71736, "volume": 746.0}, {"date": "2007-10-11", "close": 13.46544, "volume": 120.0}, {"date": "2007-10-16", "close": 13.0914, "volume": 116.0}, {"date": "2007-10-17", "close": 13.0914, "volume": 1069.0}, {"date": "2007-10-18", "close": 12.71736, "volume": 322.0}, {"date": "2007-10-22", "close": 12.71736, "volume": 1786.0}, {"date": "2007-10-23", "close": 12.71736, "volume": 401.0}, {"date": "2007-10-25", "close": 12.34332, "volume": 267.0}, {"date": "2007-10-29", "close": 11.96928, "volume": 179.0}, {"date": "2007-10-30", "close": 11.2212, "volume": 358.0}, {"date": "2007-10-31", "close": 12.71736, "volume": 241.0}, {"date": "2007-11-01", "close": 11.96928, "volume": 236.0}, {"date": "2007-11-02", "close": 12.34332, "volume": 371.0}, {"date": "2007-11-05", "close": 11.59524, "volume": 1604.0}, {"date": "2007-11-06", "close": 11.59524, "volume": 0.0}, {"date": "2007-11-07", "close": 11.59524, "volume": 4.0}, {"date": "2007-11-12", "close": 11.59524, "volume": 134.0}, {"date": "2007-11-13", "close": 11.96928, "volume": 27.0}, {"date": "2007-11-14", "close": 11.59524, "volume": 524.0}, {"date": "2007-11-15", "close": 11.59524, "volume": 25.0}, {"date": "2007-11-20", "close": 11.96928, "volume": 80.0}, {"date": "2007-11-21", "close": 12.71736, "volume": 296.0}, {"date": "2007-11-30", "close": 11.2212, "volume": 652.0}, {"date": "2007-12-04", "close": 11.2212, "volume": 535.0}, {"date": "2007-12-07", "close": 11.2212, "volume": 53.0}, {"date": "2007-12-10", "close": 11.59524, "volume": 3585.0}, {"date": "2007-12-11", "close": 11.2212, "volume": 267.0}, {"date": "2007-12-14", "close": 11.59524, "volume": 535.0}, {"date": "2007-12-18", "close": 11.2212, "volume": 996.0}, {"date": "2007-12-19", "close": 10.47312, "volume": 138.0}, {"date": "2007-12-24", "close": 10.09908, "volume": 1267.0}, {"date": "2008-01-02", "close": 10.09908, "volume": 183.0}, {"date": "2008-01-10", "close": 10.09908, "volume": 305.0}, {"date": "2008-01-14", "close": 10.47312, "volume": 267.0}, {"date": "2008-01-15", "close": 10.47312, "volume": 349.0}, {"date": "2008-01-16", "close": 7.85484, "volume": 8021.0}, {"date": "2008-01-17", "close": 9.351, "volume": 535.0}, {"date": "2008-01-21", "close": 8.97696, "volume": 334.0}, {"date": "2008-01-22", "close": 7.4808, "volume": 2727.0}, {"date": "2008-01-23", "close": 8.22888, "volume": 134.0}, {"date": "2008-01-24", "close": 8.22888, "volume": 201.0}, {"date": "2008-01-30", "close": 7.4808, "volume": 2674.0}, {"date": "2008-01-31", "close": 7.85484, "volume": 201.0}, {"date": "2008-02-01", "close": 8.22888, "volume": 334.0}, {"date": "2008-02-05", "close": 8.22888, "volume": 3208.0}, {"date": "2008-02-06", "close": 8.60292, "volume": 447.0}, {"date": "2008-02-11", "close": 8.22888, "volume": 27.0}, {"date": "2008-02-21", "close": 8.22888, "volume": 134.0}, {"date": "2008-02-22", "close": 7.85484, "volume": 1097.0}, {"date": "2008-02-25", "close": 7.85484, "volume": 535.0}, {"date": "2008-03-05", "close": 7.85484, "volume": 243.0}, {"date": "2008-03-06", "close": 8.22888, "volume": 134.0}, {"date": "2008-03-07", "close": 7.85484, "volume": 267.0}, {"date": "2008-03-11", "close": 7.85484, "volume": 465.0}, {"date": "2008-03-25", "close": 6.35868, "volume": 348.0}, {"date": "2008-03-27", "close": 5.6106, "volume": 56.0}, {"date": "2008-04-03", "close": 8.60292, "volume": 4010.0}, {"date": "2008-04-14", "close": 8.97696, "volume": 267.0}, {"date": "2008-04-16", "close": 9.72504, "volume": 201.0}, {"date": "2008-04-17", "close": 9.72504, "volume": 105.0}, {"date": "2008-04-29", "close": 8.22888, "volume": 267.0}, {"date": "2008-05-01", "close": 9.351, "volume": 668.0}, {"date": "2008-05-19", "close": 11.96928, "volume": 5181.0}, {"date": "2008-05-20", "close": 17.95392, "volume": 4478.0}, {"date": "2008-05-21", "close": 11.96928, "volume": 2593.0}, {"date": "2008-05-22", "close": 11.2212, "volume": 423.0}, {"date": "2008-05-23", "close": 11.2212, "volume": 134.0}, {"date": "2008-05-27", "close": 11.96928, "volume": 5667.0}, {"date": "2008-05-28", "close": 11.59524, "volume": 2674.0}, {"date": "2008-05-29", "close": 11.59524, "volume": 1203.0}, {"date": "2008-05-30", "close": 12.34332, "volume": 1350.0}, {"date": "2008-06-03", "close": 10.09908, "volume": 195.0}, {"date": "2008-06-04", "close": 10.09908, "volume": 984.0}, {"date": "2008-06-05", "close": 9.351, "volume": 2674.0}, {"date": "2008-06-06", "close": 10.47312, "volume": 2674.0}, {"date": "2008-06-10", "close": 9.72504, "volume": 561.0}, {"date": "2008-06-11", "close": 9.72504, "volume": 4973.0}, {"date": "2008-06-12", "close": 9.351, "volume": 173.0}, {"date": "2008-06-13", "close": 9.72504, "volume": 1417.0}, {"date": "2008-06-16", "close": 9.351, "volume": 1257.0}, {"date": "2008-06-18", "close": 9.351, "volume": 357.0}, {"date": "2008-06-19", "close": 7.10676, "volume": 832.0}, {"date": "2008-06-20", "close": 7.4808, "volume": 2806.0}, {"date": "2008-06-23", "close": 7.4808, "volume": 134.0}, {"date": "2008-06-26", "close": 9.351, "volume": 187.0}, {"date": "2008-06-27", "close": 9.351, "volume": 401.0}, {"date": "2008-06-30", "close": 9.351, "volume": 214.0}, {"date": "2008-07-02", "close": 9.351, "volume": 53.0}, {"date": "2008-07-10", "close": 7.85484, "volume": 267.0}, {"date": "2008-07-11", "close": 7.85484, "volume": 19.0}, {"date": "2008-07-17", "close": 8.60292, "volume": 321.0}, {"date": "2008-07-21", "close": 8.60292, "volume": 84.0}, {"date": "2008-07-22", "close": 7.85484, "volume": 214.0}, {"date": "2008-07-24", "close": 7.4808, "volume": 512.0}, {"date": "2008-07-28", "close": 7.4808, "volume": 210.0}, {"date": "2008-07-30", "close": 9.351, "volume": 267.0}, {"date": "2008-08-05", "close": 8.22888, "volume": 267.0}, {"date": "2008-08-11", "close": 5.6106, "volume": 2004.0}, {"date": "2008-08-13", "close": 5.98464, "volume": 201.0}, {"date": "2008-08-20", "close": 6.35868, "volume": 521.0}, {"date": "2008-08-21", "close": 6.35868, "volume": 134.0}, {"date": "2008-08-27", "close": 5.98464, "volume": 12.0}, {"date": "2008-09-02", "close": 6.35868, "volume": 802.0}, {"date": "2008-09-05", "close": 5.98464, "volume": 118.0}, {"date": "2008-09-08", "close": 5.23656, "volume": 150.0}, {"date": "2008-09-09", "close": 5.23656, "volume": 535.0}, {"date": "2008-09-11", "close": 5.23656, "volume": 214.0}, {"date": "2008-09-12", "close": 5.6106, "volume": 154.0}, {"date": "2008-09-16", "close": 5.6106, "volume": 53.0}, {"date": "2008-09-18", "close": 5.6106, "volume": 681.0}, {"date": "2008-10-06", "close": 5.98464, "volume": 267.0}, {"date": "2008-10-09", "close": 5.23656, "volume": 1151.0}, {"date": "2008-10-13", "close": 5.98464, "volume": 80.0}, {"date": "2008-10-14", "close": 5.98464, "volume": 588.0}, {"date": "2008-10-17", "close": 5.6106, "volume": 1631.0}, {"date": "2008-10-20", "close": 5.6106, "volume": 1043.0}, {"date": "2008-11-25", "close": 4.86252, "volume": 107.0}, {"date": "2008-12-12", "close": 3.7404, "volume": 236.0}, {"date": "2008-12-15", "close": 3.7404, "volume": 1337.0}, {"date": "2008-12-16", "close": 3.7404, "volume": 936.0}, {"date": "2008-12-19", "close": 3.7404, "volume": 267.0}, {"date": "2009-01-07", "close": 4.86252, "volume": 104.0}, {"date": "2009-01-27", "close": 2.99232, "volume": 94.0}, {"date": "2009-01-28", "close": 2.61828, "volume": 326.0}, {"date": "2009-02-06", "close": 2.61828, "volume": 267.0}, {"date": "2009-02-11", "close": 1.49616, "volume": 86.0}, {"date": "2009-02-17", "close": 2.61828, "volume": 83.0}, {"date": "2009-02-25", "close": 2.24424, "volume": 94.0}, {"date": "2009-03-18", "close": 1.8702, "volume": 7165.0}, {"date": "2009-03-19", "close": 2.24424, "volume": 294.0}, {"date": "2009-04-09", "close": 2.61828, "volume": 1150.0}, {"date": "2009-04-29", "close": 2.61828, "volume": 468.0}, {"date": "2009-05-06", "close": 2.24424, "volume": 1337.0}, {"date": "2009-05-08", "close": 4.48848, "volume": 1604.0}, {"date": "2009-05-21", "close": 2.61828, "volume": 588.0}, {"date": "2009-05-25", "close": 2.99232, "volume": 1760.0}, {"date": "2009-05-26", "close": 3.36636, "volume": 299.0}, {"date": "2009-05-29", "close": 3.7404, "volume": 8.0}, {"date": "2009-06-11", "close": 4.86252, "volume": 47.0}, {"date": "2009-06-15", "close": 4.86252, "volume": 636.0}, {"date": "2009-06-16", "close": 5.98464, "volume": 251.0}, {"date": "2009-06-22", "close": 4.86252, "volume": 267.0}, {"date": "2009-06-23", "close": 4.86252, "volume": 17.0}, {"date": "2009-06-25", "close": 4.48848, "volume": 1642.0}, {"date": "2009-06-26", "close": 4.11444, "volume": 27.0}, {"date": "2009-06-29", "close": 4.11444, "volume": 535.0}, {"date": "2009-07-01", "close": 4.48848, "volume": 139.0}, {"date": "2009-07-03", "close": 4.86252, "volume": 1203.0}, {"date": "2009-07-10", "close": 4.86252, "volume": 797.0}, {"date": "2009-07-13", "close": 4.86252, "volume": 535.0}, {"date": "2009-07-14", "close": 4.86252, "volume": 267.0}, {"date": "2009-07-24", "close": 4.86252, "volume": 13.0}, {"date": "2009-07-27", "close": 4.86252, "volume": 67.0}, {"date": "2009-08-03", "close": 4.86252, "volume": 171.0}, {"date": "2009-08-19", "close": 5.98464, "volume": 267.0}, {"date": "2009-08-20", "close": 5.23656, "volume": 309.0}, {"date": "2009-08-21", "close": 5.6106, "volume": 1337.0}, {"date": "2009-08-24", "close": 5.6106, "volume": 99.0}, {"date": "2009-08-25", "close": 5.6106, "volume": 1824.0}, {"date": "2009-08-26", "close": 5.98464, "volume": 267.0}, {"date": "2009-08-31", "close": 5.6106, "volume": 63.0}, {"date": "2009-09-01", "close": 4.86252, "volume": 401.0}, {"date": "2009-09-08", "close": 5.98464, "volume": 40.0}, {"date": "2009-09-10", "close": 5.6106, "volume": 2941.0}, {"date": "2009-09-16", "close": 7.4808, "volume": 2819.0}, {"date": "2009-09-23", "close": 7.4808, "volume": 189.0}, {"date": "2009-09-24", "close": 5.98464, "volume": 78.0}, {"date": "2009-10-07", "close": 5.98464, "volume": 14.0}, {"date": "2009-10-09", "close": 5.98464, "volume": 267.0}, {"date": "2009-10-16", "close": 6.35868, "volume": 668.0}, {"date": "2009-10-23", "close": 7.4808, "volume": 668.0}, {"date": "2009-10-26", "close": 7.10676, "volume": 2005.0}, {"date": "2009-11-02", "close": 6.73272, "volume": 229.0}, {"date": "2009-11-03", "close": 7.10676, "volume": 1758.0}, {"date": "2009-11-04", "close": 7.10676, "volume": 267.0}, {"date": "2009-11-06", "close": 8.22888, "volume": 1985.0}, {"date": "2009-11-11", "close": 7.85484, "volume": 1470.0}, {"date": "2009-11-25", "close": 7.4808, "volume": 134.0}, {"date": "2010-09-15", "close": 15.33564, "volume": 45725.0}, {"date": "2010-09-16", "close": 14.58756, "volume": 13021.0}, {"date": "2010-09-17", "close": 14.58756, "volume": 7761.0}, {"date": "2010-09-20", "close": 14.9616, "volume": 3021.0}, {"date": "2010-09-21", "close": 14.9616, "volume": 3199.0}, {"date": "2010-09-22", "close": 14.9616, "volume": 2486.0}, {"date": "2010-09-23", "close": 14.58756, "volume": 4348.0}, {"date": "2010-09-24", "close": 14.21352, "volume": 2941.0}, {"date": "2010-09-27", "close": 13.83948, "volume": 2674.0}, {"date": "2010-09-28", "close": 13.83948, "volume": 535.0}, {"date": "2010-09-29", "close": 14.9616, "volume": 304.0}, {"date": "2010-09-30", "close": 15.33564, "volume": 1006.0}, {"date": "2010-10-01", "close": 14.21352, "volume": 384.0}, {"date": "2010-10-04", "close": 13.83948, "volume": 4278.0}, {"date": "2010-10-05", "close": 13.46544, "volume": 1767.0}, {"date": "2010-10-06", "close": 14.9616, "volume": 781.0}, {"date": "2010-10-08", "close": 14.58756, "volume": 535.0}, {"date": "2010-10-11", "close": 14.58756, "volume": 267.0}, {"date": "2010-10-12", "close": 14.58756, "volume": 615.0}, {"date": "2010-10-13", "close": 13.0914, "volume": 14704.0}, {"date": "2010-10-14", "close": 13.46544, "volume": 551.0}, {"date": "2010-10-15", "close": 11.96928, "volume": 5295.0}, {"date": "2010-10-18", "close": 12.34332, "volume": 344.0}, {"date": "2010-10-19", "close": 12.34332, "volume": 267.0}, {"date": "2010-10-20", "close": 12.34332, "volume": 134.0}, {"date": "2010-10-21", "close": 14.21352, "volume": 1871.0}, {"date": "2010-10-22", "close": 13.46544, "volume": 4412.0}, {"date": "2010-10-25", "close": 13.46544, "volume": 1123.0}, {"date": "2010-10-26", "close": 13.46544, "volume": 1069.0}, {"date": "2010-10-27", "close": 13.0914, "volume": 4039.0}, {"date": "2010-10-28", "close": 13.0914, "volume": 3083.0}, {"date": "2010-11-03", "close": 13.46544, "volume": 118.0}, {"date": "2010-11-04", "close": 13.0914, "volume": 3772.0}, {"date": "2010-11-05", "close": 13.0914, "volume": 1174.0}, {"date": "2010-11-08", "close": 13.83948, "volume": 9240.0}, {"date": "2010-11-09", "close": 13.83948, "volume": 3342.0}, {"date": "2010-11-10", "close": 14.21352, "volume": 3085.0}, {"date": "2010-11-11", "close": 14.21352, "volume": 4010.0}, {"date": "2010-11-19", "close": 14.21352, "volume": 802.0}, {"date": "2010-11-22", "close": 14.21352, "volume": 1016.0}, {"date": "2010-11-23", "close": 14.21352, "volume": 21455.0}, {"date": "2010-11-24", "close": 14.21352, "volume": 401.0}, {"date": "2010-11-25", "close": 14.21352, "volume": 45.0}, {"date": "2010-11-26", "close": 13.0914, "volume": 1123.0}, {"date": "2010-11-29", "close": 12.71736, "volume": 1132.0}, {"date": "2010-11-30", "close": 12.71736, "volume": 27.0}, {"date": "2010-12-01", "close": 13.46544, "volume": 922.0}, {"date": "2010-12-02", "close": 13.0914, "volume": 1917.0}, {"date": "2010-12-03", "close": 12.34332, "volume": 535.0}, {"date": "2010-12-06", "close": 12.71736, "volume": 259.0}, {"date": "2010-12-07", "close": 12.34332, "volume": 736.0}, {"date": "2010-12-08", "close": 12.71736, "volume": 187.0}, {"date": "2010-12-09", "close": 13.83948, "volume": 5882.0}, {"date": "2010-12-10", "close": 13.83948, "volume": 588.0}, {"date": "2010-12-13", "close": 14.21352, "volume": 802.0}, {"date": "2010-12-14", "close": 13.83948, "volume": 4916.0}, {"date": "2010-12-15", "close": 14.9616, "volume": 4999.0}, {"date": "2010-12-16", "close": 14.21352, "volume": 1871.0}, {"date": "2010-12-17", "close": 13.83948, "volume": 1375.0}, {"date": "2010-12-20", "close": 13.83948, "volume": 1192.0}, {"date": "2010-12-22", "close": 13.46544, "volume": 134.0}, {"date": "2010-12-23", "close": 14.58756, "volume": 2941.0}, {"date": "2010-12-24", "close": 14.58756, "volume": 1871.0}, {"date": "2010-12-29", "close": 14.58756, "volume": 3038.0}, {"date": "2010-12-30", "close": 14.58756, "volume": 444.0}, {"date": "2010-12-31", "close": 15.33564, "volume": 4076.0}, {"date": "2011-01-04", "close": 15.70968, "volume": 8944.0}, {"date": "2011-01-05", "close": 15.33564, "volume": 3378.0}, {"date": "2011-01-07", "close": 16.08372, "volume": 543.0}, {"date": "2011-01-10", "close": 16.45776, "volume": 8356.0}, {"date": "2011-01-11", "close": 15.70968, "volume": 2553.0}, {"date": "2011-01-12", "close": 16.45776, "volume": 2922.0}, {"date": "2011-01-13", "close": 15.70968, "volume": 1693.0}, {"date": "2011-01-14", "close": 15.70968, "volume": 3565.0}, {"date": "2011-01-17", "close": 16.8318, "volume": 3564.0}, {"date": "2011-01-18", "close": 17.20584, "volume": 5717.0}, {"date": "2011-01-19", "close": 16.8318, "volume": 15314.0}, {"date": "2011-01-20", "close": 16.8318, "volume": 1016.0}, {"date": "2011-01-21", "close": 16.8318, "volume": 3263.0}, {"date": "2011-01-24", "close": 16.8318, "volume": 3417.0}, {"date": "2011-01-25", "close": 16.45776, "volume": 2164.0}, {"date": "2011-01-27", "close": 14.58756, "volume": 7657.0}, {"date": "2011-01-28", "close": 14.58756, "volume": 3428.0}, {"date": "2011-01-31", "close": 14.21352, "volume": 1876.0}, {"date": "2011-02-01", "close": 13.83948, "volume": 2263.0}, {"date": "2011-02-02", "close": 14.9616, "volume": 56.0}, {"date": "2011-02-03", "close": 14.9616, "volume": 248.0}, {"date": "2011-02-04", "close": 16.08372, "volume": 1243.0}, {"date": "2011-02-08", "close": 15.33564, "volume": 2246.0}, {"date": "2011-02-09", "close": 16.45776, "volume": 2005.0}, {"date": "2011-02-11", "close": 15.70968, "volume": 3061.0}, {"date": "2011-02-15", "close": 15.70968, "volume": 1805.0}, {"date": "2011-02-16", "close": 14.9616, "volume": 1187.0}, {"date": "2011-02-17", "close": 14.58756, "volume": 508.0}, {"date": "2011-02-18", "close": 14.58756, "volume": 2005.0}, {"date": "2011-02-21", "close": 14.9616, "volume": 1337.0}, {"date": "2011-02-22", "close": 14.9616, "volume": 3623.0}, {"date": "2011-02-23", "close": 14.21352, "volume": 3859.0}, {"date": "2011-02-24", "close": 14.58756, "volume": 2115.0}, {"date": "2011-02-25", "close": 14.58756, "volume": 762.0}, {"date": "2011-02-28", "close": 13.83948, "volume": 2080.0}, {"date": "2011-03-01", "close": 13.83948, "volume": 237.0}, {"date": "2011-03-03", "close": 13.83948, "volume": 968.0}, {"date": "2011-03-04", "close": 13.83948, "volume": 27.0}, {"date": "2011-03-07", "close": 13.83948, "volume": 401.0}, {"date": "2011-03-08", "close": 14.21352, "volume": 174.0}, {"date": "2011-03-09", "close": 14.21352, "volume": 722.0}, {"date": "2011-03-10", "close": 14.21352, "volume": 1003.0}, {"date": "2011-03-11", "close": 13.83948, "volume": 2767.0}, {"date": "2011-03-14", "close": 13.46544, "volume": 1457.0}, {"date": "2011-03-15", "close": 13.46544, "volume": 749.0}, {"date": "2011-03-16", "close": 12.71736, "volume": 1363.0}, {"date": "2011-03-17", "close": 12.71736, "volume": 4094.0}, {"date": "2011-03-18", "close": 13.0914, "volume": 321.0}, {"date": "2011-03-21", "close": 13.0914, "volume": 869.0}, {"date": "2011-03-22", "close": 14.58756, "volume": 5134.0}, {"date": "2011-03-23", "close": 13.83948, "volume": 1434.0}, {"date": "2011-03-24", "close": 14.21352, "volume": 3476.0}, {"date": "2011-03-25", "close": 13.83948, "volume": 53.0}, {"date": "2011-03-28", "close": 13.0914, "volume": 437.0}, {"date": "2011-03-31", "close": 12.34332, "volume": 9756.0}, {"date": "2011-04-01", "close": 12.71736, "volume": 2886.0}, {"date": "2011-04-04", "close": 13.46544, "volume": 42214.0}, {"date": "2011-04-05", "close": 12.34332, "volume": 9268.0}, {"date": "2011-04-06", "close": 11.96928, "volume": 1078.0}, {"date": "2011-04-07", "close": 11.96928, "volume": 762.0}, {"date": "2011-04-08", "close": 11.59524, "volume": 3053.0}, {"date": "2011-04-11", "close": 11.59524, "volume": 5133.0}, {"date": "2011-04-12", "close": 11.2212, "volume": 4878.0}, {"date": "2011-04-13", "close": 11.2212, "volume": 1719.0}, {"date": "2011-04-14", "close": 10.84716, "volume": 57622.0}, {"date": "2011-04-15", "close": 10.84716, "volume": 1604.0}, {"date": "2011-04-18", "close": 10.47312, "volume": 10604.0}, {"date": "2011-04-19", "close": 10.84716, "volume": 2379.0}, {"date": "2011-04-20", "close": 10.09908, "volume": 3034.0}, {"date": "2011-04-21", "close": 10.84716, "volume": 3344.0}, {"date": "2011-04-27", "close": 10.47312, "volume": 1137.0}, {"date": "2011-04-28", "close": 10.09908, "volume": 246.0}, {"date": "2011-04-29", "close": 10.47312, "volume": 3174.0}, {"date": "2011-05-02", "close": 10.09908, "volume": 3188.0}, {"date": "2011-05-03", "close": 9.72504, "volume": 206.0}, {"date": "2011-05-04", "close": 9.72504, "volume": 2418.0}, {"date": "2011-05-05", "close": 10.09908, "volume": 2620.0}, {"date": "2011-05-06", "close": 10.09908, "volume": 1069.0}, {"date": "2011-05-09", "close": 10.47312, "volume": 2137.0}, {"date": "2011-05-10", "close": 10.09908, "volume": 1608.0}, {"date": "2011-05-11", "close": 9.72504, "volume": 5002.0}, {"date": "2011-05-12", "close": 9.72504, "volume": 267.0}, {"date": "2011-05-13", "close": 9.351, "volume": 1337.0}, {"date": "2011-05-16", "close": 9.351, "volume": 6734.0}, {"date": "2011-05-17", "close": 9.351, "volume": 1867.0}, {"date": "2011-05-18", "close": 9.351, "volume": 53.0}, {"date": "2011-05-19", "close": 8.97696, "volume": 1871.0}, {"date": "2011-05-20", "close": 8.60292, "volume": 6748.0}, {"date": "2011-05-23", "close": 8.60292, "volume": 2203.0}, {"date": "2011-05-24", "close": 8.22888, "volume": 936.0}, {"date": "2011-05-25", "close": 7.85484, "volume": 2698.0}, {"date": "2011-05-26", "close": 7.85484, "volume": 1156.0}, {"date": "2011-05-27", "close": 7.4808, "volume": 5374.0}, {"date": "2011-05-30", "close": 7.4808, "volume": 1066.0}, {"date": "2011-05-31", "close": 8.22888, "volume": 3933.0}, {"date": "2011-06-01", "close": 8.22888, "volume": 4643.0}, {"date": "2011-06-02", "close": 8.97696, "volume": 1608.0}, {"date": "2011-06-03", "close": 8.22888, "volume": 6008.0}, {"date": "2011-06-06", "close": 7.4808, "volume": 3347.0}, {"date": "2011-06-07", "close": 7.4808, "volume": 6086.0}, {"date": "2011-06-08", "close": 7.4808, "volume": 1871.0}, {"date": "2011-06-09", "close": 7.4808, "volume": 1631.0}, {"date": "2011-06-10", "close": 7.10676, "volume": 7618.0}, {"date": "2011-06-14", "close": 7.10676, "volume": 1205.0}, {"date": "2011-06-15", "close": 6.73272, "volume": 668.0}, {"date": "2011-06-16", "close": 7.10676, "volume": 7654.0}, {"date": "2011-06-17", "close": 7.4808, "volume": 1069.0}, {"date": "2011-06-20", "close": 8.22888, "volume": 2299.0}, {"date": "2011-06-21", "close": 8.60292, "volume": 1831.0}, {"date": "2011-06-22", "close": 7.85484, "volume": 2342.0}, {"date": "2011-06-23", "close": 7.85484, "volume": 3743.0}, {"date": "2011-06-24", "close": 7.10676, "volume": 6149.0}, {"date": "2011-06-27", "close": 6.73272, "volume": 13889.0}, {"date": "2011-06-28", "close": 6.73272, "volume": 1431.0}, {"date": "2011-06-30", "close": 7.10676, "volume": 501.0}, {"date": "2011-07-01", "close": 7.10676, "volume": 3329.0}, {"date": "2011-07-04", "close": 6.73272, "volume": 2540.0}, {"date": "2011-07-05", "close": 6.73272, "volume": 11937.0}, {"date": "2011-07-06", "close": 6.73272, "volume": 2031.0}, {"date": "2011-07-07", "close": 6.73272, "volume": 548.0}, {"date": "2011-07-08", "close": 6.73272, "volume": 5521.0}, {"date": "2011-07-11", "close": 6.73272, "volume": 161.0}, {"date": "2011-07-12", "close": 6.35868, "volume": 4977.0}, {"date": "2011-07-14", "close": 5.98464, "volume": 1888.0}, {"date": "2011-07-15", "close": 5.98464, "volume": 5080.0}, {"date": "2011-07-18", "close": 5.6106, "volume": 1213.0}, {"date": "2011-07-19", "close": 5.23656, "volume": 5230.0}, {"date": "2011-07-21", "close": 5.98464, "volume": 3649.0}, {"date": "2011-07-22", "close": 5.98464, "volume": 919.0}, {"date": "2011-07-25", "close": 5.98464, "volume": 2219.0}, {"date": "2011-07-27", "close": 7.4808, "volume": 3860.0}, {"date": "2011-07-28", "close": 7.10676, "volume": 743.0}, {"date": "2011-07-29", "close": 6.73272, "volume": 802.0}, {"date": "2011-08-01", "close": 7.10676, "volume": 80.0}, {"date": "2011-08-02", "close": 7.4808, "volume": 602.0}, {"date": "2011-08-04", "close": 6.73272, "volume": 1684.0}, {"date": "2011-08-05", "close": 5.98464, "volume": 3235.0}, {"date": "2011-08-08", "close": 5.98464, "volume": 1404.0}, {"date": "2011-08-09", "close": 5.6106, "volume": 3770.0}, {"date": "2011-08-10", "close": 5.98464, "volume": 690.0}, {"date": "2011-08-11", "close": 5.98464, "volume": 936.0}, {"date": "2011-08-12", "close": 5.98464, "volume": 361.0}, {"date": "2011-08-15", "close": 5.6106, "volume": 401.0}, {"date": "2011-08-16", "close": 5.6106, "volume": 249.0}, {"date": "2011-08-17", "close": 5.6106, "volume": 1482.0}, {"date": "2011-08-18", "close": 5.98464, "volume": 949.0}, {"date": "2011-08-22", "close": 5.6106, "volume": 3470.0}, {"date": "2011-08-24", "close": 5.6106, "volume": 267.0}, {"date": "2011-08-26", "close": 5.6106, "volume": 281.0}, {"date": "2011-08-29", "close": 5.98464, "volume": 2640.0}, {"date": "2011-08-30", "close": 5.98464, "volume": 695.0}, {"date": "2011-08-31", "close": 5.6106, "volume": 5708.0}, {"date": "2011-09-02", "close": 5.6106, "volume": 294.0}, {"date": "2011-09-05", "close": 5.23656, "volume": 365.0}, {"date": "2011-09-06", "close": 5.6106, "volume": 1089.0}, {"date": "2011-09-07", "close": 5.6106, "volume": 381.0}, {"date": "2011-09-09", "close": 5.6106, "volume": 1470.0}, {"date": "2011-09-12", "close": 5.6106, "volume": 891.0}, {"date": "2011-09-16", "close": 5.23656, "volume": 2994.0}, {"date": "2011-09-19", "close": 5.6106, "volume": 628.0}, {"date": "2011-09-20", "close": 5.23656, "volume": 13.0}, {"date": "2011-09-21", "close": 5.6106, "volume": 90.0}, {"date": "2011-09-27", "close": 4.48848, "volume": 2824.0}, {"date": "2011-09-28", "close": 4.86252, "volume": 5297.0}, {"date": "2011-09-29", "close": 4.86252, "volume": 2674.0}, {"date": "2011-09-30", "close": 4.86252, "volume": 96.0}, {"date": "2011-10-03", "close": 5.23656, "volume": 1336.0}, {"date": "2011-10-04", "close": 5.23656, "volume": 267.0}, {"date": "2011-10-05", "close": 4.48848, "volume": 1546.0}, {"date": "2011-10-06", "close": 4.86252, "volume": 408.0}, {"date": "2011-10-10", "close": 4.86252, "volume": 802.0}, {"date": "2011-10-11", "close": 4.48848, "volume": 134.0}, {"date": "2011-10-14", "close": 5.23656, "volume": 1249.0}, {"date": "2011-10-18", "close": 4.86252, "volume": 160.0}, {"date": "2011-10-19", "close": 4.86252, "volume": 334.0}, {"date": "2011-10-21", "close": 4.86252, "volume": 494.0}, {"date": "2011-10-27", "close": 4.86252, "volume": 412.0}, {"date": "2011-10-28", "close": 5.23656, "volume": 464.0}, {"date": "2011-11-01", "close": 4.86252, "volume": 401.0}, {"date": "2011-11-02", "close": 4.86252, "volume": 1715.0}, {"date": "2011-11-03", "close": 4.48848, "volume": 1871.0}, {"date": "2011-11-09", "close": 4.48848, "volume": 2589.0}, {"date": "2011-11-11", "close": 4.11444, "volume": 267.0}, {"date": "2011-11-14", "close": 4.48848, "volume": 134.0}, {"date": "2011-11-15", "close": 4.48848, "volume": 2754.0}, {"date": "2011-11-16", "close": 4.48848, "volume": 553.0}, {"date": "2011-11-23", "close": 4.11444, "volume": 3476.0}, {"date": "2011-11-25", "close": 4.48848, "volume": 1871.0}, {"date": "2011-11-28", "close": 4.11444, "volume": 756.0}, {"date": "2011-12-01", "close": 4.48848, "volume": 7352.0}, {"date": "2011-12-02", "close": 4.11444, "volume": 1306.0}, {"date": "2011-12-05", "close": 4.48848, "volume": 267.0}, {"date": "2011-12-06", "close": 4.11444, "volume": 1577.0}, {"date": "2011-12-09", "close": 4.11444, "volume": 1503.0}, {"date": "2011-12-13", "close": 4.11444, "volume": 2211.0}, {"date": "2011-12-14", "close": 4.11444, "volume": 2887.0}, {"date": "2011-12-15", "close": 4.11444, "volume": 32.0}, {"date": "2011-12-16", "close": 4.11444, "volume": 973.0}, {"date": "2011-12-19", "close": 3.36636, "volume": 1249.0}, {"date": "2011-12-20", "close": 3.36636, "volume": 2821.0}, {"date": "2011-12-21", "close": 3.36636, "volume": 3413.0}, {"date": "2011-12-22", "close": 3.36636, "volume": 160.0}, {"date": "2011-12-23", "close": 3.36636, "volume": 1733.0}, {"date": "2011-12-29", "close": 3.7404, "volume": 535.0}, {"date": "2011-12-30", "close": 3.36636, "volume": 2674.0}, {"date": "2012-01-03", "close": 2.99232, "volume": 1337.0}, {"date": "2012-01-05", "close": 2.99232, "volume": 53.0}, {"date": "2012-01-06", "close": 2.99232, "volume": 8021.0}, {"date": "2012-01-09", "close": 2.99232, "volume": 39472.0}, {"date": "2012-01-11", "close": 3.7404, "volume": 1994.0}, {"date": "2012-01-13", "close": 3.7404, "volume": 2139.0}, {"date": "2012-01-16", "close": 3.36636, "volume": 686.0}, {"date": "2012-01-17", "close": 3.36636, "volume": 214.0}, {"date": "2012-01-18", "close": 3.36636, "volume": 3110.0}, {"date": "2012-01-20", "close": 3.7404, "volume": 6832.0}, {"date": "2012-01-23", "close": 4.11444, "volume": 535.0}, {"date": "2012-01-24", "close": 4.48848, "volume": 2676.0}, {"date": "2012-01-25", "close": 4.86252, "volume": 508.0}, {"date": "2012-01-27", "close": 3.36636, "volume": 42239.0}, {"date": "2012-01-30", "close": 3.36636, "volume": 34574.0}, {"date": "2012-02-01", "close": 3.36636, "volume": 136.0}, {"date": "2012-02-02", "close": 3.7404, "volume": 2005.0}, {"date": "2012-02-03", "close": 3.36636, "volume": 4010.0}, {"date": "2012-02-06", "close": 3.36636, "volume": 936.0}, {"date": "2012-02-07", "close": 2.99232, "volume": 32355.0}, {"date": "2012-02-08", "close": 2.99232, "volume": 2674.0}, {"date": "2012-02-09", "close": 2.99232, "volume": 241.0}, {"date": "2012-02-10", "close": 2.99232, "volume": 9732.0}, {"date": "2012-02-13", "close": 3.36636, "volume": 15656.0}, {"date": "2012-02-16", "close": 2.99232, "volume": 13361.0}, {"date": "2012-02-17", "close": 2.61828, "volume": 9245.0}, {"date": "2012-02-20", "close": 2.99232, "volume": 2674.0}, {"date": "2012-02-22", "close": 3.7404, "volume": 5504.0}, {"date": "2012-02-27", "close": 4.86252, "volume": 11241.0}, {"date": "2012-02-28", "close": 4.86252, "volume": 13996.0}, {"date": "2012-02-29", "close": 5.23656, "volume": 10780.0}, {"date": "2012-03-01", "close": 5.23656, "volume": 674.0}, {"date": "2012-03-02", "close": 5.6106, "volume": 1604.0}, {"date": "2012-03-05", "close": 4.86252, "volume": 267.0}, {"date": "2012-03-06", "close": 4.86252, "volume": 535.0}, {"date": "2012-03-07", "close": 4.48848, "volume": 915.0}, {"date": "2012-03-08", "close": 4.11444, "volume": 36894.0}, {"date": "2012-03-09", "close": 4.11444, "volume": 2031.0}, {"date": "2012-03-12", "close": 3.7404, "volume": 115.0}, {"date": "2012-03-13", "close": 3.7404, "volume": 5985.0}, {"date": "2012-03-14", "close": 3.7404, "volume": 2.0}, {"date": "2012-03-15", "close": 3.7404, "volume": 1671.0}, {"date": "2012-03-16", "close": 4.11444, "volume": 13450.0}, {"date": "2012-03-19", "close": 3.7404, "volume": 3644.0}, {"date": "2012-03-20", "close": 3.7404, "volume": 9865.0}, {"date": "2012-03-21", "close": 3.36636, "volume": 668.0}, {"date": "2012-03-22", "close": 2.99232, "volume": 31628.0}, {"date": "2012-03-23", "close": 2.99232, "volume": 48349.0}, {"date": "2012-03-26", "close": 2.99232, "volume": 267.0}, {"date": "2012-03-27", "close": 2.99232, "volume": 15439.0}, {"date": "2012-03-28", "close": 2.99232, "volume": 1003.0}, {"date": "2012-03-29", "close": 2.61828, "volume": 54330.0}, {"date": "2012-03-30", "close": 2.61828, "volume": 8328.0}, {"date": "2012-04-02", "close": 2.61828, "volume": 6229.0}, {"date": "2012-04-03", "close": 2.61828, "volume": 6283.0}, {"date": "2012-04-04", "close": 2.99232, "volume": 2941.0}, {"date": "2012-04-05", "close": 2.99232, "volume": 4411.0}, {"date": "2012-04-11", "close": 2.61828, "volume": 2887.0}, {"date": "2012-04-12", "close": 2.99232, "volume": 4064.0}, {"date": "2012-04-13", "close": 2.99232, "volume": 3609.0}, {"date": "2012-04-16", "close": 2.61828, "volume": 8724.0}, {"date": "2012-04-18", "close": 2.99232, "volume": 15626.0}, {"date": "2012-04-19", "close": 2.61828, "volume": 70873.0}, {"date": "2012-04-20", "close": 2.61828, "volume": 3909.0}, {"date": "2012-04-23", "close": 2.61828, "volume": 3569.0}, {"date": "2012-04-24", "close": 2.61828, "volume": 2232.0}, {"date": "2012-04-26", "close": 2.61828, "volume": 195.0}, {"date": "2012-04-27", "close": 2.61828, "volume": 15869.0}, {"date": "2012-04-30", "close": 2.99232, "volume": 294.0}, {"date": "2012-05-02", "close": 2.99232, "volume": 2448.0}, {"date": "2012-05-03", "close": 2.99232, "volume": 1337.0}, {"date": "2012-05-07", "close": 2.61828, "volume": 6684.0}, {"date": "2012-05-08", "close": 2.99232, "volume": 9232.0}, {"date": "2012-05-09", "close": 2.99232, "volume": 4278.0}, {"date": "2012-05-15", "close": 2.99232, "volume": 3377.0}, {"date": "2012-05-16", "close": 2.99232, "volume": 2674.0}, {"date": "2012-05-18", "close": 2.61828, "volume": 9063.0}, {"date": "2012-05-21", "close": 2.61828, "volume": 561.0}, {"date": "2012-05-25", "close": 2.61828, "volume": 5347.0}, {"date": "2012-05-28", "close": 2.24424, "volume": 1337.0}, {"date": "2012-05-29", "close": 2.61828, "volume": 8021.0}, {"date": "2012-05-30", "close": 2.24424, "volume": 6591.0}, {"date": "2012-05-31", "close": 2.61828, "volume": 14064.0}, {"date": "2012-06-01", "close": 2.61828, "volume": 5908.0}, {"date": "2012-06-04", "close": 2.61828, "volume": 214.0}, {"date": "2012-06-06", "close": 2.61828, "volume": 2674.0}, {"date": "2012-06-07", "close": 2.24424, "volume": 856.0}, {"date": "2012-06-12", "close": 2.24424, "volume": 3021.0}, {"date": "2012-06-13", "close": 2.61828, "volume": 241.0}, {"date": "2012-06-14", "close": 2.24424, "volume": 535.0}, {"date": "2012-06-20", "close": 2.24424, "volume": 26385.0}, {"date": "2012-06-21", "close": 1.8702, "volume": 8555.0}, {"date": "2012-06-22", "close": 1.8702, "volume": 7872.0}, {"date": "2012-06-25", "close": 1.8702, "volume": 844.0}, {"date": "2012-06-26", "close": 1.49616, "volume": 24526.0}, {"date": "2012-06-27", "close": 1.49616, "volume": 3743.0}, {"date": "2012-06-29", "close": 1.49616, "volume": 24416.0}, {"date": "2012-07-05", "close": 1.8702, "volume": 668.0}, {"date": "2012-07-09", "close": 1.8702, "volume": 267.0}, {"date": "2012-07-10", "close": 1.49616, "volume": 134.0}, {"date": "2012-07-12", "close": 1.49616, "volume": 454.0}, {"date": "2012-07-19", "close": 1.49616, "volume": 8021.0}, {"date": "2012-07-20", "close": 1.49616, "volume": 2674.0}, {"date": "2012-07-23", "close": 1.49616, "volume": 2746.0}, {"date": "2012-07-26", "close": 1.49616, "volume": 267.0}, {"date": "2012-07-27", "close": 1.8702, "volume": 4144.0}, {"date": "2012-08-03", "close": 1.8702, "volume": 2682.0}, {"date": "2012-08-06", "close": 1.8702, "volume": 2674.0}, {"date": "2012-08-08", "close": 1.8702, "volume": 1751.0}, {"date": "2012-08-09", "close": 1.8702, "volume": 9090.0}, {"date": "2012-08-10", "close": 1.8702, "volume": 1604.0}, {"date": "2012-08-14", "close": 1.8702, "volume": 119549.0}, {"date": "2012-08-15", "close": 2.24424, "volume": 112272.0}, {"date": "2012-08-16", "close": 2.24424, "volume": 31029.0}, {"date": "2012-08-17", "close": 2.24424, "volume": 22701.0}, {"date": "2012-08-20", "close": 1.8702, "volume": 3302.0}, {"date": "2012-08-21", "close": 1.8702, "volume": 682.0}, {"date": "2012-08-22", "close": 1.8702, "volume": 6590.0}, {"date": "2012-08-23", "close": 1.8702, "volume": 9710.0}, {"date": "2012-08-24", "close": 1.8702, "volume": 2005.0}, {"date": "2012-08-27", "close": 1.8702, "volume": 668.0}, {"date": "2012-08-28", "close": 1.8702, "volume": 3284.0}, {"date": "2012-08-29", "close": 1.8702, "volume": 561.0}, {"date": "2012-08-30", "close": 1.8702, "volume": 30295.0}, {"date": "2012-08-31", "close": 2.24424, "volume": 31807.0}, {"date": "2012-09-03", "close": 2.61828, "volume": 40013.0}, {"date": "2012-09-04", "close": 2.61828, "volume": 6634.0}, {"date": "2012-09-05", "close": 2.61828, "volume": 9385.0}, {"date": "2012-09-06", "close": 2.24424, "volume": 962.0}, {"date": "2012-09-07", "close": 2.61828, "volume": 9625.0}, {"date": "2012-09-10", "close": 2.24424, "volume": 8439.0}, {"date": "2012-09-11", "close": 2.24424, "volume": 1016.0}, {"date": "2012-09-13", "close": 2.24424, "volume": 2574.0}, {"date": "2012-09-17", "close": 2.24424, "volume": 2674.0}, {"date": "2012-09-19", "close": 1.49616, "volume": 34570.0}, {"date": "2012-09-20", "close": 1.8702, "volume": 24698.0}, {"date": "2012-09-21", "close": 1.8702, "volume": 31525.0}, {"date": "2012-09-24", "close": 1.49616, "volume": 32617.0}, {"date": "2012-09-25", "close": 1.49616, "volume": 73181.0}, {"date": "2012-09-26", "close": 1.49616, "volume": 42576.0}, {"date": "2012-09-27", "close": 1.49616, "volume": 50743.0}, {"date": "2012-09-28", "close": 1.49616, "volume": 23546.0}, {"date": "2012-10-01", "close": 1.49616, "volume": 1532.0}, {"date": "2012-10-02", "close": 1.49616, "volume": 1003.0}, {"date": "2012-10-03", "close": 1.49616, "volume": 6416.0}, {"date": "2012-10-04", "close": 1.8702, "volume": 2005.0}, {"date": "2012-10-08", "close": 2.61828, "volume": 122337.0}, {"date": "2012-10-09", "close": 3.36636, "volume": 50557.0}, {"date": "2012-10-10", "close": 2.99232, "volume": 10560.0}, {"date": "2012-10-11", "close": 2.99232, "volume": 2807.0}, {"date": "2012-10-12", "close": 2.61828, "volume": 4144.0}, {"date": "2012-10-15", "close": 2.61828, "volume": 1337.0}, {"date": "2012-10-16", "close": 2.61828, "volume": 2372.0}, {"date": "2012-10-17", "close": 2.99232, "volume": 13301.0}, {"date": "2012-10-19", "close": 2.61828, "volume": 2674.0}, {"date": "2012-10-23", "close": 2.61828, "volume": 8147.0}, {"date": "2012-10-24", "close": 2.99232, "volume": 3155.0}, {"date": "2012-10-25", "close": 3.36636, "volume": 7416.0}, {"date": "2012-10-26", "close": 2.99232, "volume": 7218.0}, {"date": "2012-10-29", "close": 2.99232, "volume": 883.0}, {"date": "2012-10-30", "close": 2.99232, "volume": 256.0}, {"date": "2012-10-31", "close": 2.99232, "volume": 2674.0}, {"date": "2012-11-01", "close": 2.99232, "volume": 167.0}, {"date": "2012-11-02", "close": 2.99232, "volume": 1337.0}, {"date": "2012-11-05", "close": 2.61828, "volume": 4269.0}, {"date": "2012-11-06", "close": 2.61828, "volume": 9090.0}, {"date": "2012-11-07", "close": 2.99232, "volume": 1003.0}, {"date": "2012-11-08", "close": 2.61828, "volume": 3729.0}, {"date": "2012-11-12", "close": 2.61828, "volume": 1363.0}, {"date": "2012-11-13", "close": 2.99232, "volume": 3803.0}, {"date": "2012-11-14", "close": 2.61828, "volume": 2674.0}, {"date": "2012-11-16", "close": 2.24424, "volume": 8021.0}, {"date": "2012-11-19", "close": 2.61828, "volume": 9274.0}, {"date": "2012-11-20", "close": 2.61828, "volume": 627.0}, {"date": "2012-11-23", "close": 2.61828, "volume": 1337.0}, {"date": "2012-11-26", "close": 2.24424, "volume": 6684.0}, {"date": "2012-11-27", "close": 2.24424, "volume": 401.0}, {"date": "2012-12-03", "close": 1.8702, "volume": 40881.0}, {"date": "2012-12-04", "close": 1.49616, "volume": 8154.0}, {"date": "2012-12-05", "close": 1.8702, "volume": 535.0}, {"date": "2012-12-06", "close": 1.49616, "volume": 14151.0}, {"date": "2012-12-07", "close": 1.12212, "volume": 48527.0}, {"date": "2012-12-10", "close": 1.49616, "volume": 668.0}, {"date": "2012-12-12", "close": 1.49616, "volume": 201.0}, {"date": "2012-12-18", "close": 1.12212, "volume": 1337.0}, {"date": "2012-12-21", "close": 1.49616, "volume": 3342.0}, {"date": "2012-12-27", "close": 1.12212, "volume": 668.0}, {"date": "2012-12-31", "close": 1.49616, "volume": 368.0}, {"date": "2013-01-03", "close": 1.49616, "volume": 1203.0}, {"date": "2013-01-04", "close": 1.49616, "volume": 53128.0}, {"date": "2013-01-07", "close": 1.49616, "volume": 727.0}, {"date": "2013-01-09", "close": 1.49616, "volume": 9036.0}, {"date": "2013-01-10", "close": 1.49616, "volume": 1372.0}, {"date": "2013-01-15", "close": 1.8702, "volume": 1337.0}, {"date": "2013-01-16", "close": 1.8702, "volume": 1871.0}, {"date": "2013-01-18", "close": 1.8702, "volume": 12506.0}, {"date": "2013-01-21", "close": 1.8702, "volume": 1470.0}, {"date": "2013-01-22", "close": 1.49616, "volume": 14117.0}, {"date": "2013-01-24", "close": 1.8702, "volume": 21808.0}, {"date": "2013-01-25", "close": 2.24424, "volume": 1192.0}, {"date": "2013-01-29", "close": 2.24424, "volume": 8154.0}, {"date": "2013-01-30", "close": 2.24424, "volume": 2420.0}, {"date": "2013-01-31", "close": 1.8702, "volume": 6416.0}, {"date": "2013-02-01", "close": 1.8702, "volume": 2674.0}, {"date": "2013-02-04", "close": 2.24424, "volume": 2139.0}, {"date": "2013-02-05", "close": 2.24424, "volume": 3008.0}, {"date": "2013-02-06", "close": 1.8702, "volume": 321.0}, {"date": "2013-02-07", "close": 1.8702, "volume": 24195.0}, {"date": "2013-02-08", "close": 2.24424, "volume": 17378.0}, {"date": "2013-02-12", "close": 1.8702, "volume": 1337.0}, {"date": "2013-02-14", "close": 1.8702, "volume": 19793.0}, {"date": "2013-02-15", "close": 1.8702, "volume": 5882.0}, {"date": "2013-02-18", "close": 1.8702, "volume": 267.0}, {"date": "2013-02-21", "close": 2.24424, "volume": 3774.0}, {"date": "2013-02-22", "close": 2.24424, "volume": 4010.0}, {"date": "2013-02-25", "close": 2.24424, "volume": 3578.0}, {"date": "2013-02-26", "close": 2.24424, "volume": 668.0}, {"date": "2013-02-27", "close": 2.24424, "volume": 15132.0}, {"date": "2013-02-28", "close": 1.8702, "volume": 1337.0}, {"date": "2013-03-05", "close": 1.8702, "volume": 1337.0}, {"date": "2013-03-06", "close": 1.8702, "volume": 3105.0}, {"date": "2013-03-07", "close": 1.8702, "volume": 267.0}, {"date": "2013-03-18", "close": 1.8702, "volume": 7270.0}, {"date": "2013-03-19", "close": 1.8702, "volume": 5935.0}, {"date": "2013-03-20", "close": 2.24424, "volume": 16467.0}, {"date": "2013-03-21", "close": 2.24424, "volume": 19075.0}, {"date": "2013-03-22", "close": 2.24424, "volume": 13501.0}, {"date": "2013-03-26", "close": 2.24424, "volume": 3618.0}, {"date": "2013-03-27", "close": 2.24424, "volume": 28500.0}, {"date": "2013-03-28", "close": 2.24424, "volume": 401.0}, {"date": "2013-04-02", "close": 2.24424, "volume": 3476.0}, {"date": "2013-04-03", "close": 2.61828, "volume": 5874.0}, {"date": "2013-04-04", "close": 2.24424, "volume": 11313.0}, {"date": "2013-04-08", "close": 2.24424, "volume": 2674.0}, {"date": "2013-04-09", "close": 2.24424, "volume": 1203.0}, {"date": "2013-04-10", "close": 2.24424, "volume": 824.0}, {"date": "2013-04-11", "close": 2.24424, "volume": 1337.0}, {"date": "2013-04-12", "close": 2.24424, "volume": 2228.0}, {"date": "2013-04-15", "close": 2.24424, "volume": 17881.0}, {"date": "2013-04-17", "close": 2.24424, "volume": 4278.0}, {"date": "2013-04-18", "close": 2.24424, "volume": 3048.0}, {"date": "2013-04-22", "close": 1.8702, "volume": 45320.0}, {"date": "2013-04-23", "close": 1.49616, "volume": 5507.0}, {"date": "2013-04-24", "close": 1.49616, "volume": 1805.0}, {"date": "2013-04-26", "close": 1.8702, "volume": 268.0}, {"date": "2013-04-29", "close": 1.8702, "volume": 201.0}, {"date": "2013-05-01", "close": 1.8702, "volume": 2740.0}, {"date": "2013-05-06", "close": 1.8702, "volume": 1871.0}, {"date": "2013-05-08", "close": 1.8702, "volume": 561.0}, {"date": "2013-05-09", "close": 1.8702, "volume": 1577.0}, {"date": "2013-05-10", "close": 1.8702, "volume": 5967.0}, {"date": "2013-05-13", "close": 1.49616, "volume": 9357.0}, {"date": "2013-05-15", "close": 1.8702, "volume": 735.0}, {"date": "2013-05-17", "close": 1.49616, "volume": 2339.0}, {"date": "2013-05-20", "close": 1.8702, "volume": 3743.0}, {"date": "2013-05-21", "close": 1.8702, "volume": 481.0}, {"date": "2013-05-31", "close": 1.8702, "volume": 1337.0}, {"date": "2013-06-03", "close": 1.8702, "volume": 340.0}, {"date": "2013-06-04", "close": 1.49616, "volume": 1069.0}, {"date": "2013-06-05", "close": 1.8702, "volume": 401.0}, {"date": "2013-06-06", "close": 1.49616, "volume": 4279.0}, {"date": "2013-06-07", "close": 1.49616, "volume": 3328.0}, {"date": "2013-06-11", "close": 1.12212, "volume": 334.0}, {"date": "2013-06-12", "close": 1.49616, "volume": 535.0}, {"date": "2013-06-13", "close": 1.49616, "volume": 2437.0}, {"date": "2013-06-19", "close": 1.49616, "volume": 535.0}, {"date": "2013-06-20", "close": 1.8702, "volume": 602.0}, {"date": "2013-06-24", "close": 1.49616, "volume": 267.0}, {"date": "2013-06-25", "close": 1.8702, "volume": 3208.0}, {"date": "2013-07-01", "close": 1.49616, "volume": 80.0}, {"date": "2013-07-02", "close": 1.49616, "volume": 14624.0}, {"date": "2013-07-03", "close": 1.8702, "volume": 2674.0}, {"date": "2013-07-04", "close": 1.49616, "volume": 668.0}, {"date": "2013-07-08", "close": 1.8702, "volume": 1671.0}, {"date": "2013-07-10", "close": 1.12212, "volume": 1159.0}, {"date": "2013-07-11", "close": 1.12212, "volume": 1172.0}, {"date": "2013-07-17", "close": 1.12212, "volume": 535.0}, {"date": "2013-07-19", "close": 1.49616, "volume": 9491.0}, {"date": "2013-07-23", "close": 1.12212, "volume": 4010.0}, {"date": "2013-07-24", "close": 1.12212, "volume": 535.0}, {"date": "2013-07-26", "close": 1.49616, "volume": 10236.0}, {"date": "2013-07-30", "close": 1.49616, "volume": 1337.0}, {"date": "2013-08-05", "close": 1.12212, "volume": 267.0}, {"date": "2013-08-08", "close": 1.12212, "volume": 17.0}, {"date": "2013-08-12", "close": 1.12212, "volume": 1497.0}, {"date": "2013-08-13", "close": 1.49616, "volume": 5005.0}, {"date": "2013-08-14", "close": 1.49616, "volume": 30416.0}, {"date": "2013-08-15", "close": 1.49616, "volume": 5555.0}, {"date": "2013-08-16", "close": 1.49616, "volume": 6323.0}, {"date": "2013-08-20", "close": 1.8702, "volume": 1059.0}, {"date": "2013-08-21", "close": 1.49616, "volume": 910.0}, {"date": "2013-08-30", "close": 1.49616, "volume": 268.0}, {"date": "2013-09-04", "close": 1.49616, "volume": 668.0}, {"date": "2013-09-06", "close": 1.12212, "volume": 4679.0}, {"date": "2013-09-10", "close": 1.12212, "volume": 16108.0}, {"date": "2013-09-11", "close": 1.8702, "volume": 326999.0}, {"date": "2013-09-12", "close": 1.8702, "volume": 6162.0}, {"date": "2013-09-13", "close": 1.8702, "volume": 55765.0}, {"date": "2013-09-16", "close": 2.24424, "volume": 31654.0}, {"date": "2013-09-17", "close": 2.24424, "volume": 49298.0}, {"date": "2013-09-18", "close": 2.24424, "volume": 12366.0}, {"date": "2013-09-19", "close": 2.61828, "volume": 11009.0}, {"date": "2013-09-20", "close": 2.24424, "volume": 40755.0}, {"date": "2013-09-23", "close": 2.24424, "volume": 34438.0}, {"date": "2013-09-24", "close": 2.24424, "volume": 15429.0}, {"date": "2013-09-25", "close": 2.24424, "volume": 2674.0}, {"date": "2013-09-26", "close": 2.24424, "volume": 3554.0}, {"date": "2013-09-27", "close": 1.8702, "volume": 3508.0}, {"date": "2013-09-30", "close": 2.24424, "volume": 668.0}, {"date": "2013-10-01", "close": 1.8702, "volume": 10984.0}, {"date": "2013-10-02", "close": 1.8702, "volume": 5828.0}, {"date": "2013-10-04", "close": 2.61828, "volume": 119345.0}, {"date": "2013-10-07", "close": 2.61828, "volume": 127740.0}, {"date": "2013-10-08", "close": 2.61828, "volume": 10999.0}, {"date": "2013-10-09", "close": 2.99232, "volume": 41831.0}, {"date": "2013-10-10", "close": 2.99232, "volume": 25657.0}, {"date": "2013-10-11", "close": 2.99232, "volume": 117118.0}, {"date": "2013-10-14", "close": 4.11444, "volume": 174142.0}, {"date": "2013-10-15", "close": 3.36636, "volume": 28095.0}, {"date": "2013-10-16", "close": 3.36636, "volume": 67724.0}, {"date": "2013-10-17", "close": 4.48848, "volume": 201860.0}, {"date": "2013-10-18", "close": 4.48848, "volume": 198281.0}, {"date": "2013-10-21", "close": 4.48848, "volume": 70910.0}, {"date": "2013-10-22", "close": 4.48848, "volume": 72531.0}, {"date": "2013-10-23", "close": 4.86252, "volume": 96721.0}, {"date": "2013-10-24", "close": 4.48848, "volume": 36653.0}, {"date": "2013-10-25", "close": 4.48848, "volume": 17940.0}, {"date": "2013-10-28", "close": 4.11444, "volume": 98029.0}, {"date": "2013-10-29", "close": 3.7404, "volume": 17543.0}, {"date": "2013-10-30", "close": 3.7404, "volume": 15853.0}, {"date": "2013-10-31", "close": 2.99232, "volume": 55147.0}, {"date": "2013-11-01", "close": 3.36636, "volume": 70629.0}, {"date": "2013-11-04", "close": 3.36636, "volume": 17688.0}, {"date": "2013-11-05", "close": 2.99232, "volume": 12366.0}, {"date": "2013-11-06", "close": 2.99232, "volume": 21732.0}, {"date": "2013-11-07", "close": 2.99232, "volume": 29413.0}, {"date": "2013-11-08", "close": 2.99232, "volume": 14174.0}, {"date": "2013-11-11", "close": 2.99232, "volume": 5953.0}, {"date": "2013-11-12", "close": 2.99232, "volume": 56715.0}, {"date": "2013-11-13", "close": 2.99232, "volume": 58927.0}, {"date": "2013-11-14", "close": 2.99232, "volume": 14163.0}, {"date": "2013-11-15", "close": 2.61828, "volume": 20603.0}, {"date": "2013-11-18", "close": 2.61828, "volume": 52846.0}, {"date": "2013-11-19", "close": 2.61828, "volume": 4112.0}, {"date": "2013-11-20", "close": 2.61828, "volume": 16482.0}, {"date": "2013-11-21", "close": 2.61828, "volume": 2139.0}, {"date": "2013-11-22", "close": 2.61828, "volume": 13314.0}, {"date": "2013-11-25", "close": 2.61828, "volume": 2822.0}, {"date": "2013-11-27", "close": 2.99232, "volume": 7999.0}, {"date": "2013-11-28", "close": 2.61828, "volume": 9908.0}, {"date": "2013-11-29", "close": 2.61828, "volume": 18962.0}, {"date": "2013-12-02", "close": 2.99232, "volume": 106569.0}, {"date": "2013-12-03", "close": 2.61828, "volume": 3834.0}, {"date": "2013-12-04", "close": 2.61828, "volume": 5333.0}, {"date": "2013-12-05", "close": 2.99232, "volume": 17578.0}, {"date": "2013-12-06", "close": 2.99232, "volume": 15246.0}, {"date": "2013-12-09", "close": 3.36636, "volume": 61191.0}, {"date": "2013-12-10", "close": 3.36636, "volume": 21376.0}, {"date": "2013-12-11", "close": 3.36636, "volume": 21210.0}, {"date": "2013-12-12", "close": 3.36636, "volume": 25417.0}, {"date": "2013-12-13", "close": 3.36636, "volume": 13176.0}, {"date": "2013-12-16", "close": 3.36636, "volume": 3360.0}, {"date": "2013-12-17", "close": 3.36636, "volume": 10344.0}, {"date": "2013-12-18", "close": 3.36636, "volume": 1710.0}, {"date": "2013-12-19", "close": 3.36636, "volume": 10881.0}, {"date": "2013-12-20", "close": 2.99232, "volume": 3953.0}, {"date": "2013-12-23", "close": 3.7404, "volume": 13414.0}, {"date": "2013-12-24", "close": 3.7404, "volume": 6256.0}, {"date": "2013-12-27", "close": 3.7404, "volume": 1785.0}, {"date": "2013-12-30", "close": 3.36636, "volume": 15286.0}, {"date": "2013-12-31", "close": 3.36636, "volume": 11882.0}, {"date": "2014-01-02", "close": 3.36636, "volume": 1397.0}, {"date": "2014-01-03", "close": 3.36636, "volume": 1791.0}, {"date": "2014-01-06", "close": 3.36636, "volume": 2025.0}, {"date": "2014-01-07", "close": 3.36636, "volume": 19864.0}, {"date": "2014-01-08", "close": 2.99232, "volume": 1871.0}, {"date": "2014-01-09", "close": 2.99232, "volume": 397.0}, {"date": "2014-01-10", "close": 2.61828, "volume": 222315.0}, {"date": "2014-01-13", "close": 2.61828, "volume": 75212.0}, {"date": "2014-01-14", "close": 2.61828, "volume": 8994.0}, {"date": "2014-01-15", "close": 2.61828, "volume": 5129.0}, {"date": "2014-01-16", "close": 2.61828, "volume": 401.0}, {"date": "2014-01-17", "close": 2.61828, "volume": 8218.0}, {"date": "2014-01-20", "close": 2.61828, "volume": 32700.0}, {"date": "2014-01-21", "close": 2.99232, "volume": 8156.0}, {"date": "2014-01-22", "close": 2.61828, "volume": 3381.0}, {"date": "2014-01-23", "close": 2.61828, "volume": 4747.0}, {"date": "2014-01-24", "close": 2.61828, "volume": 6023.0}, {"date": "2014-01-29", "close": 2.61828, "volume": 7954.0}, {"date": "2014-01-30", "close": 2.61828, "volume": 38503.0}, {"date": "2014-01-31", "close": 2.61828, "volume": 7091.0}, {"date": "2014-02-03", "close": 2.61828, "volume": 1417.0}, {"date": "2014-02-04", "close": 2.24424, "volume": 10543.0}, {"date": "2014-02-05", "close": 2.61828, "volume": 29915.0}, {"date": "2014-02-06", "close": 2.24424, "volume": 12566.0}, {"date": "2014-02-07", "close": 2.24424, "volume": 668.0}, {"date": "2014-02-10", "close": 2.61828, "volume": 5007.0}, {"date": "2014-02-11", "close": 2.24424, "volume": 8037.0}, {"date": "2014-02-12", "close": 2.61828, "volume": 5145.0}, {"date": "2014-02-13", "close": 2.24424, "volume": 1591.0}, {"date": "2014-02-14", "close": 2.61828, "volume": 3700.0}, {"date": "2014-02-17", "close": 2.24424, "volume": 12925.0}, {"date": "2014-02-18", "close": 2.24424, "volume": 1246.0}, {"date": "2014-02-19", "close": 2.24424, "volume": 1337.0}, {"date": "2014-02-21", "close": 2.24424, "volume": 2337.0}, {"date": "2014-02-24", "close": 2.24424, "volume": 2139.0}, {"date": "2014-02-26", "close": 2.24424, "volume": 5844.0}, {"date": "2014-02-28", "close": 2.24424, "volume": 8276.0}, {"date": "2014-03-03", "close": 2.24424, "volume": 11282.0}, {"date": "2014-03-04", "close": 2.24424, "volume": 3386.0}, {"date": "2014-03-05", "close": 2.24424, "volume": 12655.0}, {"date": "2014-03-06", "close": 2.24424, "volume": 4679.0}, {"date": "2014-03-07", "close": 2.24424, "volume": 401.0}, {"date": "2014-03-10", "close": 2.24424, "volume": 6184.0}, {"date": "2014-03-11", "close": 2.24424, "volume": 2941.0}, {"date": "2014-03-12", "close": 2.24424, "volume": 267.0}, {"date": "2014-03-13", "close": 2.24424, "volume": 267.0}, {"date": "2014-03-18", "close": 2.24424, "volume": 7352.0}, {"date": "2014-03-19", "close": 2.24424, "volume": 6563.0}, {"date": "2014-03-20", "close": 2.24424, "volume": 85475.0}, {"date": "2014-03-21", "close": 2.24424, "volume": 2728.0}, {"date": "2014-03-24", "close": 2.24424, "volume": 1692.0}, {"date": "2014-03-25", "close": 2.24424, "volume": 3647.0}, {"date": "2014-03-26", "close": 2.24424, "volume": 7005.0}, {"date": "2014-03-27", "close": 2.24424, "volume": 10515.0}, {"date": "2014-03-28", "close": 1.8702, "volume": 4290.0}, {"date": "2014-03-31", "close": 1.8702, "volume": 9986.0}, {"date": "2014-04-01", "close": 1.8702, "volume": 61574.0}, {"date": "2014-04-02", "close": 1.8702, "volume": 18898.0}, {"date": "2014-04-03", "close": 1.8702, "volume": 2674.0}, {"date": "2014-04-04", "close": 1.8702, "volume": 1447.0}, {"date": "2014-04-07", "close": 1.8702, "volume": 6288.0}, {"date": "2014-04-08", "close": 1.8702, "volume": 468.0}, {"date": "2014-04-09", "close": 1.8702, "volume": 11663.0}, {"date": "2014-04-10", "close": 1.8702, "volume": 1036.0}, {"date": "2014-04-14", "close": 1.8702, "volume": 334.0}, {"date": "2014-04-17", "close": 1.8702, "volume": 2941.0}, {"date": "2014-04-24", "close": 1.49616, "volume": 26874.0}, {"date": "2014-04-28", "close": 1.49616, "volume": 5400.0}, {"date": "2014-04-29", "close": 1.49616, "volume": 20319.0}, {"date": "2014-05-01", "close": 1.49616, "volume": 39315.0}, {"date": "2014-05-02", "close": 1.8702, "volume": 1337.0}, {"date": "2014-05-06", "close": 1.8702, "volume": 6433.0}, {"date": "2014-05-07", "close": 1.8702, "volume": 5080.0}, {"date": "2014-05-08", "close": 1.49616, "volume": 7286.0}, {"date": "2014-05-09", "close": 1.8702, "volume": 4679.0}, {"date": "2014-05-12", "close": 1.8702, "volume": 5347.0}, {"date": "2014-05-13", "close": 1.49616, "volume": 11311.0}, {"date": "2014-05-14", "close": 1.49616, "volume": 2139.0}, {"date": "2014-05-15", "close": 1.49616, "volume": 741.0}, {"date": "2014-05-16", "close": 1.49616, "volume": 7053.0}, {"date": "2014-05-19", "close": 1.49616, "volume": 2139.0}, {"date": "2014-05-20", "close": 1.8702, "volume": 401.0}, {"date": "2014-05-21", "close": 1.8702, "volume": 682.0}, {"date": "2014-05-22", "close": 1.8702, "volume": 1337.0}, {"date": "2014-05-26", "close": 1.49616, "volume": 668.0}, {"date": "2014-05-29", "close": 1.49616, "volume": 5347.0}, {"date": "2014-05-30", "close": 1.49616, "volume": 1337.0}, {"date": "2014-06-02", "close": 1.8702, "volume": 2624.0}, {"date": "2014-06-03", "close": 1.8702, "volume": 99888.0}, {"date": "2014-06-04", "close": 1.8702, "volume": 17196.0}, {"date": "2014-06-05", "close": 1.8702, "volume": 17299.0}, {"date": "2014-06-06", "close": 1.8702, "volume": 535.0}, {"date": "2014-06-10", "close": 1.8702, "volume": 12039.0}, {"date": "2014-06-11", "close": 1.8702, "volume": 3048.0}, {"date": "2014-06-12", "close": 1.8702, "volume": 9868.0}, {"date": "2014-06-13", "close": 2.24424, "volume": 1885.0}, {"date": "2014-06-16", "close": 1.8702, "volume": 2121.0}, {"date": "2014-06-17", "close": 1.8702, "volume": 9579.0}, {"date": "2014-06-18", "close": 3.7404, "volume": 26331.0}, {"date": "2014-06-19", "close": 2.24424, "volume": 1755.0}, {"date": "2014-06-20", "close": 2.24424, "volume": 4385.0}, {"date": "2014-06-23", "close": 2.24424, "volume": 722.0}, {"date": "2014-06-26", "close": 1.8702, "volume": 2283.0}, {"date": "2014-06-27", "close": 1.8702, "volume": 11616.0}, {"date": "2014-06-30", "close": 2.24424, "volume": 17331.0}, {"date": "2014-07-01", "close": 2.24424, "volume": 3155.0}, {"date": "2014-07-02", "close": 2.24424, "volume": 80.0}, {"date": "2014-07-03", "close": 2.24424, "volume": 2269.0}, {"date": "2014-07-04", "close": 2.24424, "volume": 361.0}, {"date": "2014-07-07", "close": 2.24424, "volume": 14943.0}, {"date": "2014-07-08", "close": 2.24424, "volume": 12566.0}, {"date": "2014-07-09", "close": 2.24424, "volume": 3752.0}, {"date": "2014-07-10", "close": 2.61828, "volume": 63584.0}, {"date": "2014-07-11", "close": 2.99232, "volume": 38685.0}, {"date": "2014-07-14", "close": 2.99232, "volume": 18915.0}, {"date": "2014-07-15", "close": 2.61828, "volume": 20675.0}, {"date": "2014-07-16", "close": 2.61828, "volume": 3476.0}, {"date": "2014-07-18", "close": 2.61828, "volume": 1270.0}, {"date": "2014-07-22", "close": 2.61828, "volume": 767.0}, {"date": "2014-07-23", "close": 2.24424, "volume": 39418.0}, {"date": "2014-07-24", "close": 2.24424, "volume": 12322.0}, {"date": "2014-07-25", "close": 2.24424, "volume": 9768.0}, {"date": "2014-07-28", "close": 2.24424, "volume": 245.0}, {"date": "2014-07-30", "close": 2.61828, "volume": 115523.0}, {"date": "2014-07-31", "close": 2.99232, "volume": 61576.0}, {"date": "2014-08-01", "close": 2.61828, "volume": 5255.0}, {"date": "2014-08-04", "close": 2.99232, "volume": 6560.0}, {"date": "2014-08-05", "close": 2.61828, "volume": 18865.0}, {"date": "2014-08-06", "close": 2.99232, "volume": 11654.0}, {"date": "2014-08-07", "close": 2.61828, "volume": 5914.0}, {"date": "2014-08-08", "close": 2.61828, "volume": 12722.0}, {"date": "2014-08-11", "close": 2.61828, "volume": 4438.0}, {"date": "2014-08-12", "close": 2.61828, "volume": 495.0}, {"date": "2014-08-14", "close": 2.61828, "volume": 668.0}, {"date": "2014-08-15", "close": 2.61828, "volume": 3756.0}, {"date": "2014-08-18", "close": 2.61828, "volume": 3722.0}, {"date": "2014-08-21", "close": 2.61828, "volume": 535.0}, {"date": "2014-08-25", "close": 2.61828, "volume": 3795.0}, {"date": "2014-08-29", "close": 2.24424, "volume": 4064.0}, {"date": "2014-09-01", "close": 2.24424, "volume": 4171.0}, {"date": "2014-09-02", "close": 2.61828, "volume": 9584.0}, {"date": "2014-09-03", "close": 2.61828, "volume": 668.0}, {"date": "2014-09-04", "close": 2.24424, "volume": 2139.0}, {"date": "2014-09-05", "close": 2.24424, "volume": 22835.0}, {"date": "2014-09-08", "close": 2.24424, "volume": 1863.0}, {"date": "2014-09-09", "close": 2.24424, "volume": 1337.0}, {"date": "2014-09-10", "close": 2.24424, "volume": 1585.0}, {"date": "2014-09-11", "close": 2.61828, "volume": 3974.0}, {"date": "2014-09-12", "close": 2.24424, "volume": 6991.0}, {"date": "2014-09-15", "close": 2.61828, "volume": 1624.0}, {"date": "2014-09-16", "close": 2.24424, "volume": 508.0}, {"date": "2014-09-17", "close": 2.24424, "volume": 26396.0}, {"date": "2014-09-18", "close": 1.8702, "volume": 8886.0}, {"date": "2014-09-19", "close": 2.24424, "volume": 9227.0}, {"date": "2014-09-22", "close": 2.24424, "volume": 8466.0}, {"date": "2014-09-23", "close": 2.24424, "volume": 6303.0}, {"date": "2014-09-24", "close": 2.61828, "volume": 753.0}, {"date": "2014-09-26", "close": 2.61828, "volume": 1206.0}, {"date": "2014-09-29", "close": 2.61828, "volume": 268.0}, {"date": "2014-09-30", "close": 2.61828, "volume": 1046.0}, {"date": "2014-10-01", "close": 2.24424, "volume": 472.0}, {"date": "2014-10-02", "close": 1.8702, "volume": 4812.0}, {"date": "2014-10-03", "close": 1.8702, "volume": 2861.0}, {"date": "2014-10-06", "close": 1.8702, "volume": 829.0}, {"date": "2014-10-07", "close": 1.8702, "volume": 33132.0}, {"date": "2014-10-08", "close": 1.8702, "volume": 802.0}, {"date": "2014-10-09", "close": 1.8702, "volume": 802.0}, {"date": "2014-10-10", "close": 1.8702, "volume": 6182.0}, {"date": "2014-10-14", "close": 1.8702, "volume": 1663.0}, {"date": "2014-10-21", "close": 1.8702, "volume": 3476.0}, {"date": "2014-10-28", "close": 1.8702, "volume": 869.0}, {"date": "2014-10-30", "close": 1.49616, "volume": 11175.0}, {"date": "2014-10-31", "close": 1.8702, "volume": 11766.0}, {"date": "2014-11-03", "close": 1.8702, "volume": 508.0}, {"date": "2014-11-04", "close": 1.8702, "volume": 3275.0}, {"date": "2014-11-06", "close": 1.49616, "volume": 2186.0}, {"date": "2014-11-07", "close": 1.8702, "volume": 3491.0}, {"date": "2014-11-10", "close": 1.49616, "volume": 802.0}, {"date": "2014-11-11", "close": 1.8702, "volume": 23020.0}, {"date": "2014-11-14", "close": 1.49616, "volume": 535.0}, {"date": "2014-11-17", "close": 1.8702, "volume": 535.0}, {"date": "2014-11-19", "close": 1.8702, "volume": 802.0}, {"date": "2014-11-24", "close": 1.49616, "volume": 241.0}, {"date": "2014-11-25", "close": 1.49616, "volume": 2941.0}, {"date": "2014-11-26", "close": 1.49616, "volume": 1478.0}, {"date": "2014-11-27", "close": 1.49616, "volume": 1337.0}, {"date": "2014-11-28", "close": 1.8702, "volume": 2139.0}, {"date": "2014-12-02", "close": 1.8702, "volume": 1203.0}, {"date": "2014-12-03", "close": 1.49616, "volume": 2941.0}, {"date": "2014-12-04", "close": 1.49616, "volume": 870.0}, {"date": "2014-12-05", "close": 1.49616, "volume": 8126.0}, {"date": "2014-12-09", "close": 1.49616, "volume": 3943.0}, {"date": "2014-12-10", "close": 1.49616, "volume": 1470.0}, {"date": "2014-12-11", "close": 1.49616, "volume": 3860.0}, {"date": "2014-12-12", "close": 1.49616, "volume": 2192.0}, {"date": "2014-12-15", "close": 1.49616, "volume": 7753.0}, {"date": "2014-12-16", "close": 1.49616, "volume": 21929.0}, {"date": "2014-12-17", "close": 1.49616, "volume": 790.0}, {"date": "2014-12-18", "close": 1.49616, "volume": 6081.0}, {"date": "2014-12-19", "close": 1.49616, "volume": 10253.0}, {"date": "2014-12-24", "close": 1.49616, "volume": 433.0}, {"date": "2014-12-29", "close": 1.49616, "volume": 804.0}, {"date": "2014-12-30", "close": 1.49616, "volume": 3669.0}, {"date": "2014-12-31", "close": 1.49616, "volume": 401.0}, {"date": "2015-01-02", "close": 1.8702, "volume": 2139.0}, {"date": "2015-01-08", "close": 1.49616, "volume": 2886.0}, {"date": "2015-01-09", "close": 1.49616, "volume": 3009.0}, {"date": "2015-01-12", "close": 1.49616, "volume": 668.0}, {"date": "2015-01-13", "close": 1.49616, "volume": 255.0}, {"date": "2015-01-15", "close": 1.8702, "volume": 18470.0}, {"date": "2015-01-21", "close": 1.49616, "volume": 2351.0}, {"date": "2015-01-22", "close": 1.49616, "volume": 323.0}, {"date": "2015-01-23", "close": 1.49616, "volume": 802.0}, {"date": "2015-01-27", "close": 1.49616, "volume": 613.0}, {"date": "2015-01-29", "close": 1.49616, "volume": 2807.0}, {"date": "2015-01-30", "close": 1.49616, "volume": 2620.0}, {"date": "2015-02-03", "close": 1.49616, "volume": 7416.0}, {"date": "2015-02-04", "close": 1.49616, "volume": 1885.0}, {"date": "2015-02-05", "close": 1.49616, "volume": 4679.0}, {"date": "2015-02-06", "close": 1.49616, "volume": 1589.0}, {"date": "2015-02-09", "close": 1.49616, "volume": 8192.0}, {"date": "2015-02-10", "close": 1.49616, "volume": 1069.0}, {"date": "2015-02-12", "close": 1.49616, "volume": 5681.0}, {"date": "2015-02-13", "close": 1.49616, "volume": 11229.0}, {"date": "2015-02-16", "close": 1.49616, "volume": 14827.0}, {"date": "2015-02-17", "close": 1.49616, "volume": 2551.0}, {"date": "2015-02-18", "close": 1.49616, "volume": 7165.0}, {"date": "2015-02-19", "close": 1.49616, "volume": 14704.0}, {"date": "2015-02-20", "close": 1.49616, "volume": 54656.0}, {"date": "2015-02-23", "close": 1.8702, "volume": 177.0}, {"date": "2015-02-26", "close": 1.8702, "volume": 625.0}, {"date": "2015-02-27", "close": 1.8702, "volume": 408.0}, {"date": "2015-03-03", "close": 1.8702, "volume": 554.0}, {"date": "2015-03-05", "close": 1.49616, "volume": 2272.0}, {"date": "2015-03-06", "close": 1.49616, "volume": 19830.0}, {"date": "2015-03-09", "close": 1.49616, "volume": 4077.0}, {"date": "2015-03-10", "close": 1.49616, "volume": 12568.0}, {"date": "2015-03-13", "close": 1.49616, "volume": 668.0}, {"date": "2015-03-16", "close": 1.49616, "volume": 1472.0}, {"date": "2015-03-17", "close": 1.49616, "volume": 1671.0}, {"date": "2015-03-18", "close": 1.49616, "volume": 12619.0}, {"date": "2015-03-19", "close": 1.49616, "volume": 15333.0}, {"date": "2015-03-20", "close": 1.49616, "volume": 12022.0}, {"date": "2015-03-23", "close": 1.49616, "volume": 15875.0}, {"date": "2015-03-25", "close": 1.49616, "volume": 1738.0}, {"date": "2015-03-26", "close": 1.49616, "volume": 2674.0}, {"date": "2015-03-27", "close": 1.49616, "volume": 436.0}, {"date": "2015-03-30", "close": 1.49616, "volume": 1337.0}, {"date": "2015-03-31", "close": 1.49616, "volume": 802.0}, {"date": "2015-04-01", "close": 1.12212, "volume": 561.0}, {"date": "2015-04-02", "close": 1.49616, "volume": 7184.0}, {"date": "2015-04-07", "close": 1.49616, "volume": 6692.0}, {"date": "2015-04-08", "close": 1.49616, "volume": 1061.0}, {"date": "2015-04-10", "close": 1.49616, "volume": 526.0}, {"date": "2015-04-13", "close": 1.49616, "volume": 71377.0}, {"date": "2015-04-14", "close": 1.8702, "volume": 135482.0}, {"date": "2015-04-15", "close": 1.8702, "volume": 31662.0}, {"date": "2015-04-20", "close": 1.8702, "volume": 936.0}, {"date": "2015-04-21", "close": 1.49616, "volume": 401.0}, {"date": "2015-04-22", "close": 1.49616, "volume": 49193.0}, {"date": "2015-04-24", "close": 1.49616, "volume": 14620.0}, {"date": "2015-04-27", "close": 1.49616, "volume": 4024.0}, {"date": "2015-04-29", "close": 1.12212, "volume": 1337.0}, {"date": "2015-04-30", "close": 1.49616, "volume": 401.0}, {"date": "2015-05-01", "close": 1.49616, "volume": 334.0}, {"date": "2015-05-04", "close": 1.49616, "volume": 14704.0}, {"date": "2015-05-11", "close": 1.12212, "volume": 1337.0}, {"date": "2015-05-12", "close": 1.49616, "volume": 1337.0}, {"date": "2015-05-13", "close": 1.49616, "volume": 749.0}, {"date": "2015-05-14", "close": 1.49616, "volume": 3342.0}, {"date": "2015-05-15", "close": 1.49616, "volume": 1791.0}, {"date": "2015-05-19", "close": 1.12212, "volume": 668.0}, {"date": "2015-05-20", "close": 1.12212, "volume": 5347.0}, {"date": "2015-05-21", "close": 1.12212, "volume": 9491.0}, {"date": "2015-05-25", "close": 1.12212, "volume": 1337.0}, {"date": "2015-05-26", "close": 1.12212, "volume": 1069.0}, {"date": "2015-05-27", "close": 1.12212, "volume": 2674.0}, {"date": "2015-05-28", "close": 1.12212, "volume": 1337.0}, {"date": "2015-05-29", "close": 1.12212, "volume": 9897.0}, {"date": "2015-06-01", "close": 1.49616, "volume": 401.0}, {"date": "2015-06-03", "close": 1.12212, "volume": 401.0}, {"date": "2015-06-04", "close": 1.12212, "volume": 1337.0}, {"date": "2015-06-05", "close": 1.12212, "volume": 6684.0}, {"date": "2015-06-09", "close": 1.12212, "volume": 61019.0}, {"date": "2015-06-11", "close": 1.12212, "volume": 4490.0}, {"date": "2015-06-12", "close": 1.12212, "volume": 668.0}, {"date": "2015-06-15", "close": 1.49616, "volume": 334.0}, {"date": "2015-06-16", "close": 1.12212, "volume": 2019.0}, {"date": "2015-06-18", "close": 1.12212, "volume": 12031.0}, {"date": "2015-06-19", "close": 1.49616, "volume": 1470.0}, {"date": "2015-06-22", "close": 1.49616, "volume": 338.0}, {"date": "2015-06-23", "close": 1.12212, "volume": 1337.0}, {"date": "2015-06-25", "close": 1.12212, "volume": 1871.0}, {"date": "2015-06-29", "close": 1.12212, "volume": 307.0}, {"date": "2015-06-30", "close": 1.12212, "volume": 38289.0}, {"date": "2015-07-01", "close": 1.8702, "volume": 179389.0}, {"date": "2015-07-02", "close": 1.8702, "volume": 79254.0}, {"date": "2015-07-03", "close": 1.49616, "volume": 8959.0}, {"date": "2015-07-06", "close": 1.49616, "volume": 4476.0}, {"date": "2015-07-07", "close": 1.12212, "volume": 6111.0}, {"date": "2015-07-08", "close": 1.49616, "volume": 5521.0}, {"date": "2015-07-13", "close": 1.12212, "volume": 1201.0}, {"date": "2015-07-14", "close": 1.49616, "volume": 1216.0}, {"date": "2015-07-15", "close": 1.49616, "volume": 3085.0}, {"date": "2015-07-16", "close": 1.49616, "volume": 545.0}, {"date": "2015-07-17", "close": 1.8702, "volume": 3993.0}, {"date": "2015-07-20", "close": 1.8702, "volume": 8001.0}, {"date": "2015-07-22", "close": 1.49616, "volume": 11894.0}, {"date": "2015-07-24", "close": 1.12212, "volume": 1270.0}, {"date": "2015-07-27", "close": 1.49616, "volume": 2674.0}, {"date": "2015-07-28", "close": 1.12212, "volume": 3114.0}, {"date": "2015-07-29", "close": 1.12212, "volume": 548.0}, {"date": "2015-07-30", "close": 1.49616, "volume": 1470.0}, {"date": "2015-07-31", "close": 1.12212, "volume": 267.0}, {"date": "2015-08-03", "close": 1.49616, "volume": 869.0}, {"date": "2015-08-05", "close": 1.49616, "volume": 1604.0}, {"date": "2015-08-07", "close": 1.12212, "volume": 1337.0}, {"date": "2015-08-11", "close": 1.12212, "volume": 3342.0}, {"date": "2015-08-12", "close": 1.12212, "volume": 2005.0}, {"date": "2015-08-13", "close": 1.49616, "volume": 14702.0}, {"date": "2015-08-18", "close": 1.12212, "volume": 1537.0}, {"date": "2015-08-19", "close": 1.49616, "volume": 3877.0}, {"date": "2015-08-20", "close": 1.49616, "volume": 33435.0}, {"date": "2015-08-25", "close": 1.12212, "volume": 13368.0}, {"date": "2015-08-27", "close": 1.49616, "volume": 3342.0}, {"date": "2015-08-28", "close": 1.49616, "volume": 5807.0}, {"date": "2015-09-02", "close": 1.49616, "volume": 2272.0}, {"date": "2015-09-03", "close": 1.49616, "volume": 18715.0}, {"date": "2015-09-04", "close": 1.49616, "volume": 3342.0}, {"date": "2015-09-07", "close": 1.49616, "volume": 1738.0}, {"date": "2015-09-08", "close": 1.49616, "volume": 1136.0}, {"date": "2015-09-09", "close": 1.49616, "volume": 1457.0}, {"date": "2015-09-10", "close": 1.49616, "volume": 1671.0}, {"date": "2015-09-11", "close": 1.49616, "volume": 2901.0}, {"date": "2015-09-15", "close": 1.49616, "volume": 2740.0}, {"date": "2015-09-16", "close": 1.12212, "volume": 535.0}, {"date": "2015-09-17", "close": 1.49616, "volume": 713.0}, {"date": "2015-09-22", "close": 1.49616, "volume": 668.0}, {"date": "2015-09-23", "close": 1.49616, "volume": 1337.0}, {"date": "2015-09-24", "close": 1.12212, "volume": 1016.0}, {"date": "2015-09-25", "close": 1.8702, "volume": 526838.0}, {"date": "2015-09-28", "close": 2.61828, "volume": 152554.0}, {"date": "2015-09-29", "close": 1.8702, "volume": 32142.0}, {"date": "2015-09-30", "close": 1.8702, "volume": 18928.0}, {"date": "2015-10-01", "close": 1.8702, "volume": 14593.0}, {"date": "2015-10-02", "close": 2.24424, "volume": 9446.0}, {"date": "2015-10-05", "close": 1.8702, "volume": 3543.0}, {"date": "2015-10-06", "close": 2.24424, "volume": 24763.0}, {"date": "2015-10-07", "close": 2.61828, "volume": 46287.0}, {"date": "2015-10-08", "close": 2.99232, "volume": 42921.0}, {"date": "2015-10-09", "close": 2.99232, "volume": 25016.0}, {"date": "2015-10-12", "close": 2.99232, "volume": 19992.0}, {"date": "2015-10-13", "close": 2.99232, "volume": 20295.0}, {"date": "2015-10-14", "close": 2.99232, "volume": 7565.0}, {"date": "2015-10-15", "close": 3.36636, "volume": 27379.0}, {"date": "2015-10-16", "close": 3.7404, "volume": 58663.0}, {"date": "2015-10-19", "close": 3.36636, "volume": 19125.0}, {"date": "2015-10-20", "close": 3.36636, "volume": 16072.0}, {"date": "2015-10-21", "close": 3.36636, "volume": 9712.0}, {"date": "2015-10-22", "close": 3.36636, "volume": 6978.0}, {"date": "2015-10-23", "close": 2.61828, "volume": 37527.0}, {"date": "2015-10-26", "close": 3.36636, "volume": 20735.0}, {"date": "2015-10-27", "close": 3.36636, "volume": 5802.0}, {"date": "2015-10-28", "close": 3.36636, "volume": 3042.0}, {"date": "2015-10-29", "close": 2.99232, "volume": 10406.0}, {"date": "2015-10-30", "close": 2.99232, "volume": 29380.0}, {"date": "2015-11-02", "close": 2.99232, "volume": 4603.0}, {"date": "2015-11-03", "close": 3.36636, "volume": 21654.0}, {"date": "2015-11-04", "close": 3.36636, "volume": 2821.0}, {"date": "2015-11-05", "close": 3.36636, "volume": 1337.0}, {"date": "2015-11-06", "close": 3.36636, "volume": 133.0}, {"date": "2015-11-09", "close": 3.7404, "volume": 26059.0}, {"date": "2015-11-10", "close": 4.11444, "volume": 55642.0}, {"date": "2015-11-11", "close": 4.48848, "volume": 34153.0}, {"date": "2015-11-12", "close": 4.86252, "volume": 53251.0}, {"date": "2015-11-13", "close": 4.11444, "volume": 40264.0}, {"date": "2015-11-16", "close": 4.11444, "volume": 23791.0}, {"date": "2015-11-17", "close": 4.86252, "volume": 34315.0}, {"date": "2015-11-18", "close": 4.48848, "volume": 8846.0}, {"date": "2015-11-19", "close": 4.11444, "volume": 18577.0}, {"date": "2015-11-20", "close": 4.11444, "volume": 3342.0}, {"date": "2015-11-23", "close": 4.48848, "volume": 5320.0}, {"date": "2015-11-24", "close": 4.11444, "volume": 11406.0}, {"date": "2015-11-25", "close": 4.11444, "volume": 12155.0}, {"date": "2015-11-26", "close": 3.36636, "volume": 30710.0}, {"date": "2015-11-27", "close": 3.7404, "volume": 13655.0}, {"date": "2015-12-02", "close": 4.48848, "volume": 10583.0}, {"date": "2015-12-03", "close": 4.48848, "volume": 19723.0}, {"date": "2015-12-04", "close": 4.86252, "volume": 14762.0}, {"date": "2015-12-07", "close": 4.86252, "volume": 7515.0}, {"date": "2015-12-08", "close": 4.86252, "volume": 32013.0}, {"date": "2015-12-09", "close": 4.48848, "volume": 5736.0}, {"date": "2015-12-10", "close": 4.48848, "volume": 4868.0}, {"date": "2015-12-11", "close": 4.48848, "volume": 19140.0}, {"date": "2015-12-14", "close": 4.11444, "volume": 11328.0}, {"date": "2015-12-15", "close": 4.11444, "volume": 7620.0}, {"date": "2015-12-16", "close": 4.48848, "volume": 11159.0}, {"date": "2015-12-17", "close": 4.48848, "volume": 35791.0}, {"date": "2015-12-18", "close": 4.48848, "volume": 22767.0}, {"date": "2015-12-21", "close": 4.48848, "volume": 11365.0}, {"date": "2015-12-22", "close": 4.48848, "volume": 10803.0}, {"date": "2015-12-23", "close": 4.48848, "volume": 223.0}, {"date": "2015-12-24", "close": 4.48848, "volume": 2861.0}, {"date": "2015-12-29", "close": 5.6106, "volume": 56643.0}, {"date": "2015-12-30", "close": 5.6106, "volume": 15054.0}, {"date": "2015-12-31", "close": 5.6106, "volume": 5172.0}, {"date": "2016-01-04", "close": 7.10676, "volume": 34743.0}, {"date": "2016-01-05", "close": 6.73272, "volume": 21127.0}, {"date": "2016-01-06", "close": 7.10676, "volume": 7552.0}, {"date": "2016-01-07", "close": 7.4808, "volume": 11585.0}, {"date": "2016-01-08", "close": 7.4808, "volume": 6427.0}, {"date": "2016-01-11", "close": 7.10676, "volume": 14534.0}, {"date": "2016-01-12", "close": 7.10676, "volume": 1512.0}, {"date": "2016-01-13", "close": 7.10676, "volume": 3332.0}, {"date": "2016-01-14", "close": 6.35868, "volume": 28511.0}, {"date": "2016-01-15", "close": 6.73272, "volume": 13227.0}, {"date": "2016-01-18", "close": 6.35868, "volume": 11102.0}, {"date": "2016-01-19", "close": 6.35868, "volume": 4161.0}, {"date": "2016-01-20", "close": 6.35868, "volume": 8480.0}, {"date": "2016-01-21", "close": 6.35868, "volume": 4493.0}, {"date": "2016-01-22", "close": 6.35868, "volume": 10210.0}, {"date": "2016-01-25", "close": 6.35868, "volume": 12404.0}, {"date": "2016-01-27", "close": 6.73272, "volume": 8787.0}, {"date": "2016-01-28", "close": 6.73272, "volume": 5662.0}, {"date": "2016-01-29", "close": 6.35868, "volume": 6066.0}, {"date": "2016-02-01", "close": 6.73272, "volume": 11029.0}, {"date": "2016-02-02", "close": 7.10676, "volume": 5865.0}, {"date": "2016-02-03", "close": 7.10676, "volume": 8596.0}, {"date": "2016-02-04", "close": 7.10676, "volume": 2668.0}, {"date": "2016-02-05", "close": 8.60292, "volume": 35287.0}, {"date": "2016-02-08", "close": 8.60292, "volume": 28624.0}, {"date": "2016-02-09", "close": 8.97696, "volume": 42110.0}, {"date": "2016-02-10", "close": 8.22888, "volume": 27020.0}, {"date": "2016-02-11", "close": 8.97696, "volume": 4527.0}, {"date": "2016-02-12", "close": 9.351, "volume": 10979.0}, {"date": "2016-02-15", "close": 8.97696, "volume": 2823.0}, {"date": "2016-02-16", "close": 8.60292, "volume": 6832.0}, {"date": "2016-02-17", "close": 8.22888, "volume": 17937.0}, {"date": "2016-02-18", "close": 8.22888, "volume": 4063.0}, {"date": "2016-02-19", "close": 8.60292, "volume": 9653.0}, {"date": "2016-02-22", "close": 8.60292, "volume": 5456.0}, {"date": "2016-02-23", "close": 8.60292, "volume": 2700.0}, {"date": "2016-02-24", "close": 8.60292, "volume": 3572.0}, {"date": "2016-02-25", "close": 8.60292, "volume": 5005.0}, {"date": "2016-02-26", "close": 8.22888, "volume": 399.0}, {"date": "2016-03-04", "close": 10.47312, "volume": 144638.0}, {"date": "2016-03-07", "close": 11.59524, "volume": 142891.0}, {"date": "2016-03-08", "close": 11.59524, "volume": 13468.0}, {"date": "2016-03-09", "close": 11.59524, "volume": 20882.0}, {"date": "2016-03-10", "close": 11.96928, "volume": 83632.0}, {"date": "2016-03-11", "close": 12.71736, "volume": 18062.0}, {"date": "2016-03-14", "close": 13.0914, "volume": 41639.0}, {"date": "2016-03-15", "close": 11.96928, "volume": 64458.0}, {"date": "2016-03-16", "close": 11.96928, "volume": 34459.0}, {"date": "2016-03-17", "close": 11.96928, "volume": 8322.0}, {"date": "2016-03-18", "close": 12.34332, "volume": 14759.0}, {"date": "2016-03-21", "close": 12.71736, "volume": 17167.0}, {"date": "2016-03-22", "close": 12.34332, "volume": 11469.0}, {"date": "2016-03-23", "close": 12.34332, "volume": 11274.0}, {"date": "2016-03-24", "close": 12.34332, "volume": 4871.0}, {"date": "2016-03-29", "close": 13.0914, "volume": 11440.0}, {"date": "2016-03-30", "close": 12.34332, "volume": 15251.0}, {"date": "2016-03-31", "close": 12.71736, "volume": 13317.0}, {"date": "2016-04-01", "close": 12.34332, "volume": 11867.0}, {"date": "2016-04-04", "close": 13.0914, "volume": 13547.0}, {"date": "2016-04-05", "close": 14.21352, "volume": 46261.0}, {"date": "2016-04-06", "close": 13.46544, "volume": 34219.0}, {"date": "2016-04-07", "close": 13.46544, "volume": 38732.0}, {"date": "2016-04-08", "close": 13.46544, "volume": 13073.0}, {"date": "2016-04-11", "close": 12.34332, "volume": 20252.0}, {"date": "2016-04-12", "close": 11.59524, "volume": 51311.0}, {"date": "2016-04-13", "close": 11.2212, "volume": 18084.0}, {"date": "2016-04-14", "close": 11.2212, "volume": 4528.0}, {"date": "2016-04-15", "close": 11.59524, "volume": 12807.0}, {"date": "2016-04-18", "close": 11.2212, "volume": 13866.0}, {"date": "2016-04-19", "close": 11.2212, "volume": 19861.0}, {"date": "2016-04-20", "close": 9.72504, "volume": 23873.0}, {"date": "2016-04-21", "close": 11.2212, "volume": 23871.0}, {"date": "2016-04-22", "close": 11.2212, "volume": 18986.0}, {"date": "2016-04-26", "close": 11.2212, "volume": 8286.0}, {"date": "2016-04-27", "close": 11.2212, "volume": 11021.0}, {"date": "2016-04-28", "close": 11.2212, "volume": 2030.0}, {"date": "2016-04-29", "close": 10.84716, "volume": 6319.0}, {"date": "2016-05-02", "close": 11.2212, "volume": 25184.0}, {"date": "2016-05-03", "close": 10.09908, "volume": 25693.0}, {"date": "2016-05-04", "close": 10.47312, "volume": 10695.0}, {"date": "2016-05-05", "close": 10.47312, "volume": 10023.0}, {"date": "2016-05-06", "close": 9.351, "volume": 23647.0}, {"date": "2016-05-09", "close": 9.351, "volume": 8368.0}, {"date": "2016-05-10", "close": 9.72504, "volume": 6099.0}, {"date": "2016-05-11", "close": 10.09908, "volume": 3681.0}, {"date": "2016-05-12", "close": 10.09908, "volume": 4054.0}, {"date": "2016-05-13", "close": 10.47312, "volume": 5326.0}, {"date": "2016-05-16", "close": 10.47312, "volume": 3240.0}, {"date": "2016-05-17", "close": 10.47312, "volume": 5778.0}, {"date": "2016-05-18", "close": 9.72504, "volume": 7239.0}, {"date": "2016-05-19", "close": 10.09908, "volume": 2189.0}, {"date": "2016-05-20", "close": 10.09908, "volume": 1337.0}, {"date": "2016-05-23", "close": 10.09908, "volume": 8072.0}, {"date": "2016-05-24", "close": 9.351, "volume": 3667.0}, {"date": "2016-05-25", "close": 9.351, "volume": 6265.0}, {"date": "2016-05-26", "close": 9.72504, "volume": 160.0}, {"date": "2016-05-27", "close": 10.09908, "volume": 1054.0}, {"date": "2016-05-30", "close": 9.72504, "volume": 2862.0}, {"date": "2016-05-31", "close": 10.09908, "volume": 803.0}, {"date": "2016-06-01", "close": 9.72504, "volume": 9635.0}, {"date": "2016-06-02", "close": 9.72504, "volume": 3081.0}, {"date": "2016-06-03", "close": 9.72504, "volume": 1671.0}, {"date": "2016-06-06", "close": 10.09908, "volume": 5126.0}, {"date": "2016-06-07", "close": 10.47312, "volume": 7105.0}, {"date": "2016-06-08", "close": 10.84716, "volume": 9163.0}, {"date": "2016-06-09", "close": 10.47312, "volume": 7434.0}, {"date": "2016-06-10", "close": 10.47312, "volume": 17854.0}, {"date": "2016-06-14", "close": 10.09908, "volume": 4474.0}, {"date": "2016-06-15", "close": 11.2212, "volume": 15912.0}, {"date": "2016-06-16", "close": 11.2212, "volume": 17459.0}, {"date": "2016-06-17", "close": 10.47312, "volume": 8170.0}, {"date": "2016-06-20", "close": 10.47312, "volume": 5542.0}, {"date": "2016-06-21", "close": 8.97696, "volume": 19633.0}, {"date": "2016-06-22", "close": 7.85484, "volume": 24273.0}, {"date": "2016-06-23", "close": 8.97696, "volume": 9379.0}, {"date": "2016-06-24", "close": 8.60292, "volume": 7653.0}, {"date": "2016-06-27", "close": 7.4808, "volume": 9324.0}, {"date": "2016-06-28", "close": 8.22888, "volume": 8049.0}, {"date": "2016-06-29", "close": 8.22888, "volume": 11229.0}, {"date": "2016-06-30", "close": 8.60292, "volume": 5851.0}, {"date": "2016-07-01", "close": 8.60292, "volume": 3539.0}, {"date": "2016-07-04", "close": 8.22888, "volume": 1398.0}, {"date": "2016-07-05", "close": 7.10676, "volume": 9367.0}, {"date": "2016-07-06", "close": 7.4808, "volume": 5520.0}, {"date": "2016-07-07", "close": 7.10676, "volume": 12815.0}, {"date": "2016-07-08", "close": 7.10676, "volume": 14711.0}, {"date": "2016-07-11", "close": 7.10676, "volume": 7233.0}, {"date": "2016-07-12", "close": 7.10676, "volume": 6130.0}, {"date": "2016-07-13", "close": 7.10676, "volume": 4415.0}, {"date": "2016-07-14", "close": 7.4808, "volume": 5684.0}, {"date": "2016-07-15", "close": 7.4808, "volume": 2978.0}, {"date": "2016-07-18", "close": 7.10676, "volume": 6327.0}, {"date": "2016-07-19", "close": 6.73272, "volume": 2140.0}, {"date": "2016-07-20", "close": 7.4808, "volume": 3655.0}, {"date": "2016-07-21", "close": 7.10676, "volume": 8760.0}, {"date": "2016-07-22", "close": 8.22888, "volume": 28742.0}, {"date": "2016-07-25", "close": 7.4808, "volume": 17036.0}, {"date": "2016-07-26", "close": 7.4808, "volume": 7521.0}, {"date": "2016-07-27", "close": 7.4808, "volume": 13200.0}, {"date": "2016-07-28", "close": 7.85484, "volume": 3877.0}, {"date": "2016-07-29", "close": 7.85484, "volume": 6163.0}, {"date": "2016-08-01", "close": 7.4808, "volume": 22345.0}, {"date": "2016-08-02", "close": 6.73272, "volume": 8411.0}, {"date": "2016-08-03", "close": 7.4808, "volume": 1982.0}, {"date": "2016-08-04", "close": 7.4808, "volume": 267.0}, {"date": "2016-08-05", "close": 7.85484, "volume": 8073.0}, {"date": "2016-08-10", "close": 6.73272, "volume": 30441.0}, {"date": "2016-08-11", "close": 6.73272, "volume": 18553.0}, {"date": "2016-08-12", "close": 7.10676, "volume": 5667.0}, {"date": "2016-08-15", "close": 7.4808, "volume": 38630.0}, {"date": "2016-08-16", "close": 7.4808, "volume": 9238.0}, {"date": "2016-08-17", "close": 6.73272, "volume": 55109.0}, {"date": "2016-08-18", "close": 7.4808, "volume": 24547.0}, {"date": "2016-08-19", "close": 7.4808, "volume": 28313.0}, {"date": "2016-08-22", "close": 7.4808, "volume": 15232.0}, {"date": "2016-08-23", "close": 7.85484, "volume": 12105.0}, {"date": "2016-08-24", "close": 7.4808, "volume": 17748.0}, {"date": "2016-08-25", "close": 7.4808, "volume": 4646.0}, {"date": "2016-08-26", "close": 7.85484, "volume": 4493.0}, {"date": "2016-08-29", "close": 7.4808, "volume": 15668.0}, {"date": "2016-08-30", "close": 7.10676, "volume": 3656.0}, {"date": "2016-08-31", "close": 7.4808, "volume": 1973.0}, {"date": "2016-09-01", "close": 7.4808, "volume": 1337.0}, {"date": "2016-09-02", "close": 7.4808, "volume": 10758.0}, {"date": "2016-09-05", "close": 7.85484, "volume": 6407.0}, {"date": "2016-09-06", "close": 8.60292, "volume": 74268.0}, {"date": "2016-09-07", "close": 8.60292, "volume": 15014.0}, {"date": "2016-09-08", "close": 9.351, "volume": 15644.0}, {"date": "2016-09-09", "close": 10.09908, "volume": 70098.0}, {"date": "2016-09-12", "close": 9.72504, "volume": 41624.0}, {"date": "2016-09-13", "close": 10.09908, "volume": 38722.0}, {"date": "2016-09-14", "close": 9.72504, "volume": 5133.0}, {"date": "2016-09-15", "close": 9.72504, "volume": 11349.0}, {"date": "2016-09-16", "close": 10.09908, "volume": 8320.0}, {"date": "2016-09-19", "close": 10.09908, "volume": 2393.0}, {"date": "2016-09-20", "close": 9.72504, "volume": 12456.0}, {"date": "2016-09-21", "close": 10.09908, "volume": 3237.0}, {"date": "2016-09-22", "close": 9.72504, "volume": 25798.0}, {"date": "2016-09-23", "close": 9.351, "volume": 12590.0}, {"date": "2016-09-26", "close": 8.97696, "volume": 4507.0}, {"date": "2016-09-27", "close": 8.97696, "volume": 15816.0}, {"date": "2016-09-28", "close": 8.97696, "volume": 3213.0}, {"date": "2016-09-29", "close": 9.72504, "volume": 3308.0}, {"date": "2016-09-30", "close": 9.72504, "volume": 6969.0}, {"date": "2016-10-03", "close": 10.09908, "volume": 4250.0}, {"date": "2016-10-04", "close": 8.97696, "volume": 8085.0}, {"date": "2016-10-05", "close": 9.351, "volume": 10994.0}, {"date": "2016-10-06", "close": 9.72504, "volume": 10444.0}, {"date": "2016-10-07", "close": 9.72504, "volume": 5862.0}, {"date": "2016-10-10", "close": 9.72504, "volume": 5037.0}, {"date": "2016-10-11", "close": 9.351, "volume": 5874.0}, {"date": "2016-10-12", "close": 9.72504, "volume": 1219.0}, {"date": "2016-10-13", "close": 9.351, "volume": 2523.0}, {"date": "2016-10-14", "close": 9.351, "volume": 4457.0}, {"date": "2016-10-17", "close": 9.72504, "volume": 1592.0}, {"date": "2016-10-18", "close": 8.97696, "volume": 6801.0}, {"date": "2016-10-19", "close": 8.97696, "volume": 3866.0}, {"date": "2016-10-20", "close": 8.97696, "volume": 4162.0}, {"date": "2016-10-21", "close": 8.22888, "volume": 51917.0}, {"date": "2016-10-24", "close": 8.60292, "volume": 13617.0}, {"date": "2016-10-25", "close": 8.97696, "volume": 5087.0}, {"date": "2016-10-26", "close": 7.85484, "volume": 24563.0}, {"date": "2016-10-27", "close": 7.85484, "volume": 4539.0}, {"date": "2016-10-28", "close": 8.22888, "volume": 7354.0}, {"date": "2016-10-31", "close": 7.85484, "volume": 1702.0}, {"date": "2016-11-01", "close": 7.85484, "volume": 2365.0}, {"date": "2016-11-02", "close": 7.4808, "volume": 6545.0}, {"date": "2016-11-03", "close": 7.85484, "volume": 2857.0}, {"date": "2016-11-04", "close": 7.85484, "volume": 7767.0}, {"date": "2016-11-07", "close": 8.22888, "volume": 10912.0}, {"date": "2016-11-08", "close": 8.22888, "volume": 5747.0}, {"date": "2016-11-09", "close": 8.22888, "volume": 10230.0}, {"date": "2016-11-10", "close": 8.22888, "volume": 10600.0}, {"date": "2016-11-11", "close": 8.60292, "volume": 32622.0}, {"date": "2016-11-14", "close": 8.97696, "volume": 8869.0}, {"date": "2016-11-15", "close": 10.09908, "volume": 89822.0}, {"date": "2016-11-16", "close": 11.2212, "volume": 118824.0}, {"date": "2016-11-17", "close": 11.2212, "volume": 33799.0}, {"date": "2016-11-18", "close": 11.96928, "volume": 83112.0}, {"date": "2016-11-21", "close": 11.96928, "volume": 21603.0}, {"date": "2016-11-22", "close": 11.59524, "volume": 12563.0}, {"date": "2016-11-23", "close": 11.59524, "volume": 39921.0}, {"date": "2016-11-24", "close": 11.59524, "volume": 21234.0}, {"date": "2016-11-25", "close": 10.84716, "volume": 26860.0}, {"date": "2016-11-28", "close": 11.2212, "volume": 15970.0}, {"date": "2016-11-29", "close": 10.47312, "volume": 10051.0}, {"date": "2016-11-30", "close": 10.84716, "volume": 16661.0}, {"date": "2016-12-01", "close": 11.59524, "volume": 35900.0}, {"date": "2016-12-02", "close": 11.2212, "volume": 15405.0}, {"date": "2016-12-05", "close": 11.2212, "volume": 11174.0}, {"date": "2016-12-06", "close": 10.47312, "volume": 3043.0}, {"date": "2016-12-07", "close": 10.47312, "volume": 3780.0}, {"date": "2016-12-08", "close": 10.47312, "volume": 5994.0}, {"date": "2016-12-09", "close": 10.47312, "volume": 7736.0}, {"date": "2016-12-12", "close": 10.47312, "volume": 8875.0}, {"date": "2016-12-13", "close": 9.72504, "volume": 14532.0}, {"date": "2016-12-14", "close": 9.72504, "volume": 12024.0}, {"date": "2016-12-15", "close": 10.09908, "volume": 2707.0}, {"date": "2016-12-16", "close": 10.47312, "volume": 836.0}, {"date": "2016-12-19", "close": 9.72504, "volume": 7568.0}, {"date": "2016-12-20", "close": 9.72504, "volume": 1372.0}, {"date": "2016-12-21", "close": 10.47312, "volume": 2455.0}, {"date": "2016-12-22", "close": 10.84716, "volume": 11556.0}, {"date": "2016-12-23", "close": 10.84716, "volume": 741.0}, {"date": "2016-12-28", "close": 10.09908, "volume": 3596.0}, {"date": "2016-12-29", "close": 10.09908, "volume": 446.0}, {"date": "2016-12-30", "close": 10.47312, "volume": 1179.0}, {"date": "2017-01-03", "close": 10.47312, "volume": 561.0}, {"date": "2017-01-04", "close": 10.47312, "volume": 615.0}, {"date": "2017-01-05", "close": 10.09908, "volume": 3093.0}, {"date": "2017-01-06", "close": 10.09908, "volume": 1706.0}, {"date": "2017-01-09", "close": 10.84716, "volume": 7764.0}, {"date": "2017-01-10", "close": 11.59524, "volume": 27916.0}, {"date": "2017-01-11", "close": 11.59524, "volume": 21064.0}, {"date": "2017-01-12", "close": 11.59524, "volume": 5979.0}, {"date": "2017-01-13", "close": 11.96928, "volume": 11247.0}, {"date": "2017-01-16", "close": 11.96928, "volume": 12029.0}, {"date": "2017-01-17", "close": 11.59524, "volume": 9106.0}, {"date": "2017-01-18", "close": 10.84716, "volume": 34557.0}, {"date": "2017-01-19", "close": 9.72504, "volume": 13630.0}, {"date": "2017-01-20", "close": 10.47312, "volume": 11216.0}, {"date": "2017-01-23", "close": 10.47312, "volume": 3158.0}, {"date": "2017-01-24", "close": 9.72504, "volume": 30659.0}, {"date": "2017-01-25", "close": 9.72504, "volume": 5485.0}, {"date": "2017-01-27", "close": 9.351, "volume": 17577.0}, {"date": "2017-01-30", "close": 9.351, "volume": 9988.0}, {"date": "2017-01-31", "close": 8.97696, "volume": 9793.0}, {"date": "2017-02-01", "close": 8.97696, "volume": 4914.0}, {"date": "2017-02-02", "close": 7.10676, "volume": 126957.0}, {"date": "2017-02-03", "close": 7.4808, "volume": 41037.0}, {"date": "2017-02-06", "close": 7.10676, "volume": 15829.0}, {"date": "2017-02-07", "close": 7.10676, "volume": 7252.0}, {"date": "2017-02-08", "close": 6.73272, "volume": 20443.0}, {"date": "2017-02-09", "close": 6.73272, "volume": 17911.0}, {"date": "2017-02-10", "close": 7.4808, "volume": 46187.0}, {"date": "2017-02-13", "close": 7.10676, "volume": 4329.0}, {"date": "2017-02-14", "close": 7.10676, "volume": 7599.0}, {"date": "2017-02-15", "close": 6.73272, "volume": 13695.0}, {"date": "2017-02-16", "close": 6.73272, "volume": 12567.0}, {"date": "2017-02-17", "close": 7.10676, "volume": 4003.0}, {"date": "2017-02-20", "close": 6.73272, "volume": 9117.0}, {"date": "2017-02-21", "close": 7.10676, "volume": 5184.0}, {"date": "2017-02-22", "close": 6.73272, "volume": 8387.0}, {"date": "2017-02-23", "close": 6.73272, "volume": 837.0}, {"date": "2017-02-24", "close": 6.35868, "volume": 2658.0}, {"date": "2017-02-27", "close": 6.73272, "volume": 19379.0}, {"date": "2017-02-28", "close": 6.73272, "volume": 9334.0}, {"date": "2017-03-01", "close": 6.73272, "volume": 936.0}, {"date": "2017-03-02", "close": 7.10676, "volume": 22247.0}, {"date": "2017-03-03", "close": 7.10676, "volume": 2855.0}, {"date": "2017-03-06", "close": 7.10676, "volume": 3236.0}, {"date": "2017-03-07", "close": 6.73272, "volume": 4502.0}, {"date": "2017-03-08", "close": 6.73272, "volume": 7507.0}, {"date": "2017-03-09", "close": 6.35868, "volume": 1566.0}, {"date": "2017-03-10", "close": 6.73272, "volume": 1775.0}, {"date": "2017-03-13", "close": 7.10676, "volume": 134.0}, {"date": "2017-03-14", "close": 7.10676, "volume": 2303.0}, {"date": "2017-03-16", "close": 6.73272, "volume": 1003.0}, {"date": "2017-03-17", "close": 6.73272, "volume": 2525.0}, {"date": "2017-03-20", "close": 6.73272, "volume": 8201.0}, {"date": "2017-03-22", "close": 6.35868, "volume": 1941.0}, {"date": "2017-03-23", "close": 6.35868, "volume": 509.0}, {"date": "2017-03-24", "close": 6.35868, "volume": 1333.0}, {"date": "2017-03-27", "close": 6.35868, "volume": 423.0}, {"date": "2017-03-28", "close": 6.73272, "volume": 3273.0}, {"date": "2017-03-29", "close": 6.35868, "volume": 7273.0}, {"date": "2017-03-30", "close": 6.35868, "volume": 1888.0}, {"date": "2017-03-31", "close": 6.35868, "volume": 4466.0}, {"date": "2017-04-03", "close": 6.35868, "volume": 5041.0}, {"date": "2017-04-04", "close": 6.73272, "volume": 779.0}, {"date": "2017-04-05", "close": 6.35868, "volume": 936.0}, {"date": "2017-04-06", "close": 5.98464, "volume": 3146.0}, {"date": "2017-04-07", "close": 6.73272, "volume": 4745.0}, {"date": "2017-04-10", "close": 7.10676, "volume": 5687.0}, {"date": "2017-04-11", "close": 6.35868, "volume": 3236.0}, {"date": "2017-04-12", "close": 6.73272, "volume": 5498.0}, {"date": "2017-04-13", "close": 7.10676, "volume": 24141.0}, {"date": "2017-04-18", "close": 6.73272, "volume": 2613.0}, {"date": "2017-04-19", "close": 6.73272, "volume": 10828.0}, {"date": "2017-04-20", "close": 6.35868, "volume": 3959.0}, {"date": "2017-04-21", "close": 6.35868, "volume": 2101.0}, {"date": "2017-04-24", "close": 6.35868, "volume": 2464.0}, {"date": "2017-04-26", "close": 6.35868, "volume": 9448.0}, {"date": "2017-04-27", "close": 6.35868, "volume": 724.0}, {"date": "2017-04-28", "close": 5.98464, "volume": 3607.0}, {"date": "2017-05-01", "close": 4.86252, "volume": 48443.0}, {"date": "2017-05-02", "close": 4.86252, "volume": 15266.0}, {"date": "2017-05-03", "close": 4.86252, "volume": 9093.0}, {"date": "2017-05-04", "close": 4.86252, "volume": 107.0}, {"date": "2017-05-05", "close": 4.86252, "volume": 9959.0}, {"date": "2017-05-08", "close": 4.86252, "volume": 12614.0}, {"date": "2017-05-09", "close": 4.48848, "volume": 2096.0}, {"date": "2017-05-10", "close": 4.48848, "volume": 1654.0}, {"date": "2017-05-11", "close": 4.48848, "volume": 2181.0}, {"date": "2017-05-12", "close": 4.48848, "volume": 1038.0}, {"date": "2017-05-15", "close": 4.48848, "volume": 4610.0}, {"date": "2017-05-16", "close": 4.86252, "volume": 4947.0}, {"date": "2017-05-17", "close": 4.86252, "volume": 267.0}, {"date": "2017-05-18", "close": 4.48848, "volume": 3083.0}, {"date": "2017-05-22", "close": 4.48848, "volume": 8.0}, {"date": "2017-05-23", "close": 4.48848, "volume": 334.0}, {"date": "2017-05-24", "close": 4.48848, "volume": 1829.0}, {"date": "2017-05-26", "close": 4.48848, "volume": 869.0}, {"date": "2017-05-29", "close": 4.48848, "volume": 1693.0}, {"date": "2017-05-30", "close": 4.11444, "volume": 5748.0}, {"date": "2017-05-31", "close": 3.36636, "volume": 22360.0}, {"date": "2017-06-01", "close": 3.7404, "volume": 1289.0}, {"date": "2017-06-02", "close": 4.11444, "volume": 3610.0}, {"date": "2017-06-05", "close": 3.7404, "volume": 2456.0}, {"date": "2017-06-06", "close": 3.7404, "volume": 3048.0}, {"date": "2017-06-08", "close": 3.36636, "volume": 5315.0}, {"date": "2017-06-09", "close": 3.7404, "volume": 1401.0}, {"date": "2017-06-13", "close": 3.36636, "volume": 8937.0}, {"date": "2017-06-14", "close": 3.7404, "volume": 12987.0}, {"date": "2017-06-15", "close": 3.36636, "volume": 2428.0}, {"date": "2017-06-16", "close": 3.7404, "volume": 1874.0}, {"date": "2017-06-19", "close": 3.7404, "volume": 6706.0}, {"date": "2017-06-20", "close": 3.36636, "volume": 10549.0}, {"date": "2017-06-21", "close": 3.36636, "volume": 9892.0}, {"date": "2017-06-22", "close": 3.36636, "volume": 5811.0}, {"date": "2017-06-23", "close": 3.36636, "volume": 5751.0}, {"date": "2017-06-26", "close": 3.36636, "volume": 1627.0}, {"date": "2017-06-28", "close": 3.36636, "volume": 31332.0}, {"date": "2017-06-29", "close": 2.99232, "volume": 7715.0}, {"date": "2017-06-30", "close": 3.36636, "volume": 8280.0}, {"date": "2017-07-03", "close": 3.36636, "volume": 5381.0}, {"date": "2017-07-04", "close": 2.99232, "volume": 6015.0}, {"date": "2017-07-06", "close": 3.7404, "volume": 34278.0}, {"date": "2017-07-07", "close": 3.7404, "volume": 22290.0}, {"date": "2017-07-10", "close": 3.7404, "volume": 1458.0}, {"date": "2017-07-11", "close": 3.7404, "volume": 1066.0}, {"date": "2017-07-12", "close": 3.7404, "volume": 1127.0}, {"date": "2017-07-13", "close": 3.7404, "volume": 480.0}, {"date": "2017-07-14", "close": 4.11444, "volume": 734.0}, {"date": "2017-07-18", "close": 3.36636, "volume": 1257.0}, {"date": "2017-07-19", "close": 3.36636, "volume": 2460.0}, {"date": "2017-07-21", "close": 3.36636, "volume": 727.0}, {"date": "2017-07-24", "close": 3.36636, "volume": 98.0}, {"date": "2017-07-26", "close": 3.36636, "volume": 436.0}, {"date": "2017-07-27", "close": 3.7404, "volume": 15799.0}, {"date": "2017-07-28", "close": 3.7404, "volume": 5393.0}, {"date": "2017-08-02", "close": 3.36636, "volume": 535.0}, {"date": "2017-08-03", "close": 3.36636, "volume": 267.0}, {"date": "2017-08-07", "close": 3.36636, "volume": 1604.0}, {"date": "2017-08-09", "close": 3.36636, "volume": 5742.0}, {"date": "2017-08-10", "close": 3.36636, "volume": 134.0}, {"date": "2017-08-11", "close": 3.36636, "volume": 3035.0}, {"date": "2017-08-14", "close": 3.36636, "volume": 2424.0}, {"date": "2017-08-15", "close": 3.7404, "volume": 1108.0}, {"date": "2017-08-16", "close": 3.7404, "volume": 69414.0}, {"date": "2017-08-17", "close": 4.11444, "volume": 20103.0}, {"date": "2017-08-18", "close": 3.7404, "volume": 8053.0}, {"date": "2017-08-21", "close": 3.7404, "volume": 707.0}, {"date": "2017-08-22", "close": 3.7404, "volume": 655.0}, {"date": "2017-08-23", "close": 4.11444, "volume": 2396.0}, {"date": "2017-08-24", "close": 3.7404, "volume": 2736.0}, {"date": "2017-08-29", "close": 3.36636, "volume": 2807.0}, {"date": "2017-08-30", "close": 3.36636, "volume": 40.0}, {"date": "2017-09-01", "close": 3.36636, "volume": 10650.0}, {"date": "2017-09-04", "close": 3.36636, "volume": 160.0}, {"date": "2017-09-05", "close": 3.7404, "volume": 12886.0}, {"date": "2017-09-06", "close": 3.36636, "volume": 7976.0}, {"date": "2017-09-07", "close": 3.36636, "volume": 1545.0}, {"date": "2017-09-08", "close": 3.36636, "volume": 6654.0}, {"date": "2017-09-12", "close": 3.36636, "volume": 2675.0}, {"date": "2017-09-13", "close": 3.36636, "volume": 7073.0}, {"date": "2017-09-14", "close": 3.36636, "volume": 2674.0}, {"date": "2017-09-19", "close": 3.36636, "volume": 368.0}, {"date": "2017-09-20", "close": 2.99232, "volume": 164.0}, {"date": "2017-09-21", "close": 2.99232, "volume": 322.0}, {"date": "2017-09-22", "close": 2.99232, "volume": 3152.0}, {"date": "2017-09-25", "close": 2.99232, "volume": 3888.0}, {"date": "2017-09-26", "close": 2.99232, "volume": 668.0}, {"date": "2017-09-27", "close": 2.99232, "volume": 2603.0}, {"date": "2017-09-28", "close": 2.99232, "volume": 6336.0}, {"date": "2017-09-29", "close": 2.61828, "volume": 7628.0}, {"date": "2017-10-02", "close": 2.61828, "volume": 6870.0}, {"date": "2017-10-03", "close": 2.61828, "volume": 1609.0}, {"date": "2017-10-04", "close": 2.61828, "volume": 5124.0}, {"date": "2017-10-05", "close": 2.61828, "volume": 354.0}, {"date": "2017-10-06", "close": 2.24424, "volume": 23602.0}, {"date": "2017-10-09", "close": 2.24424, "volume": 2641.0}, {"date": "2017-10-10", "close": 2.24424, "volume": 22039.0}, {"date": "2017-10-11", "close": 2.61828, "volume": 668.0}, {"date": "2017-10-12", "close": 2.61828, "volume": 3114.0}, {"date": "2017-10-13", "close": 2.61828, "volume": 1337.0}, {"date": "2017-10-18", "close": 2.99232, "volume": 7393.0}, {"date": "2017-10-19", "close": 2.99232, "volume": 963.0}, {"date": "2017-10-20", "close": 2.61828, "volume": 9650.0}, {"date": "2017-10-23", "close": 2.61828, "volume": 7916.0}, {"date": "2017-10-24", "close": 2.99232, "volume": 2683.0}, {"date": "2017-10-25", "close": 2.99232, "volume": 214.0}, {"date": "2017-10-26", "close": 2.99232, "volume": 12842.0}, {"date": "2017-10-27", "close": 2.99232, "volume": 4372.0}, {"date": "2017-10-30", "close": 2.61828, "volume": 9049.0}, {"date": "2017-10-31", "close": 2.61828, "volume": 535.0}, {"date": "2017-11-01", "close": 2.99232, "volume": 7691.0}, {"date": "2017-11-02", "close": 2.99232, "volume": 730.0}, {"date": "2017-11-03", "close": 2.99232, "volume": 9545.0}, {"date": "2017-11-06", "close": 3.36636, "volume": 9943.0}, {"date": "2017-11-07", "close": 3.36636, "volume": 4811.0}, {"date": "2017-11-08", "close": 3.36636, "volume": 53.0}, {"date": "2017-11-09", "close": 3.36636, "volume": 1914.0}, {"date": "2017-11-10", "close": 3.36636, "volume": 7181.0}, {"date": "2017-11-13", "close": 2.99232, "volume": 8063.0}, {"date": "2017-11-14", "close": 2.99232, "volume": 1938.0}, {"date": "2017-11-15", "close": 2.99232, "volume": 3208.0}, {"date": "2017-11-16", "close": 2.99232, "volume": 11758.0}, {"date": "2017-11-17", "close": 2.99232, "volume": 7127.0}, {"date": "2017-11-20", "close": 3.36636, "volume": 6058.0}, {"date": "2017-11-21", "close": 3.36636, "volume": 12469.0}, {"date": "2017-11-22", "close": 3.36636, "volume": 5641.0}, {"date": "2017-11-23", "close": 3.36636, "volume": 401.0}, {"date": "2017-11-24", "close": 2.99232, "volume": 12335.0}, {"date": "2017-11-27", "close": 3.36636, "volume": 1916.0}, {"date": "2017-11-28", "close": 3.36636, "volume": 4737.0}, {"date": "2017-11-29", "close": 2.99232, "volume": 5059.0}, {"date": "2017-11-30", "close": 3.36636, "volume": 3966.0}, {"date": "2017-12-01", "close": 4.11444, "volume": 45278.0}, {"date": "2017-12-04", "close": 4.11444, "volume": 19133.0}, {"date": "2017-12-05", "close": 5.23656, "volume": 60593.0}, {"date": "2017-12-06", "close": 4.86252, "volume": 16820.0}, {"date": "2017-12-07", "close": 4.48848, "volume": 32153.0}, {"date": "2017-12-08", "close": 4.48848, "volume": 8788.0}, {"date": "2017-12-11", "close": 4.11444, "volume": 18123.0}, {"date": "2017-12-12", "close": 4.11444, "volume": 8655.0}, {"date": "2017-12-13", "close": 4.11444, "volume": 3456.0}, {"date": "2017-12-14", "close": 4.48848, "volume": 15011.0}, {"date": "2017-12-15", "close": 4.11444, "volume": 3817.0}, {"date": "2017-12-18", "close": 4.11444, "volume": 4466.0}, {"date": "2017-12-19", "close": 3.7404, "volume": 3739.0}, {"date": "2017-12-20", "close": 4.11444, "volume": 4478.0}, {"date": "2017-12-21", "close": 4.11444, "volume": 1811.0}, {"date": "2017-12-22", "close": 3.7404, "volume": 2029.0}, {"date": "2017-12-27", "close": 3.7404, "volume": 2213.0}, {"date": "2017-12-28", "close": 4.48848, "volume": 3218.0}, {"date": "2017-12-29", "close": 4.11444, "volume": 2534.0}, {"date": "2018-01-02", "close": 4.48848, "volume": 8979.0}, {"date": "2018-01-03", "close": 4.11444, "volume": 6751.0}, {"date": "2018-01-04", "close": 4.11444, "volume": 2540.0}, {"date": "2018-01-05", "close": 4.11444, "volume": 3701.0}, {"date": "2018-01-08", "close": 4.86252, "volume": 190124.0}, {"date": "2018-01-09", "close": 4.86252, "volume": 22730.0}, {"date": "2018-01-10", "close": 4.48848, "volume": 19943.0}, {"date": "2018-01-11", "close": 4.86252, "volume": 23274.0}, {"date": "2018-01-12", "close": 4.86252, "volume": 24139.0}, {"date": "2018-01-15", "close": 4.48848, "volume": 17203.0}, {"date": "2018-01-16", "close": 4.86252, "volume": 6001.0}, {"date": "2018-01-17", "close": 4.48848, "volume": 4341.0}, {"date": "2018-01-18", "close": 4.48848, "volume": 4471.0}, {"date": "2018-01-19", "close": 4.48848, "volume": 13635.0}, {"date": "2018-01-22", "close": 4.48848, "volume": 13704.0}, {"date": "2018-01-23", "close": 4.48848, "volume": 9527.0}, {"date": "2018-01-24", "close": 5.23656, "volume": 54600.0}, {"date": "2018-01-25", "close": 4.86252, "volume": 21110.0}, {"date": "2018-01-29", "close": 4.48848, "volume": 6836.0}, {"date": "2018-01-30", "close": 4.48848, "volume": 19392.0}, {"date": "2018-01-31", "close": 4.11444, "volume": 5794.0}, {"date": "2018-02-01", "close": 4.48848, "volume": 5455.0}, {"date": "2018-02-02", "close": 4.48848, "volume": 5423.0}, {"date": "2018-02-05", "close": 4.11444, "volume": 19683.0}, {"date": "2018-02-06", "close": 4.11444, "volume": 31480.0}, {"date": "2018-02-07", "close": 4.11444, "volume": 4418.0}, {"date": "2018-02-08", "close": 4.11444, "volume": 6133.0}, {"date": "2018-02-09", "close": 4.11444, "volume": 12357.0}, {"date": "2018-02-12", "close": 4.48848, "volume": 267.0}, {"date": "2018-02-14", "close": 4.11444, "volume": 4204.0}, {"date": "2018-02-15", "close": 4.11444, "volume": 1834.0}, {"date": "2018-02-16", "close": 4.11444, "volume": 3612.0}, {"date": "2018-02-19", "close": 4.48848, "volume": 8188.0}, {"date": "2018-02-20", "close": 4.48848, "volume": 4897.0}, {"date": "2018-02-21", "close": 4.48848, "volume": 3796.0}, {"date": "2018-02-22", "close": 4.11444, "volume": 2027.0}, {"date": "2018-02-23", "close": 4.11444, "volume": 7818.0}, {"date": "2018-02-26", "close": 3.7404, "volume": 56.0}, {"date": "2018-02-27", "close": 3.7404, "volume": 7358.0}, {"date": "2018-02-28", "close": 3.7404, "volume": 2642.0}, {"date": "2018-03-01", "close": 3.7404, "volume": 14191.0}, {"date": "2018-03-02", "close": 3.7404, "volume": 2674.0}, {"date": "2018-03-05", "close": 3.7404, "volume": 566.0}, {"date": "2018-03-06", "close": 3.7404, "volume": 1558.0}, {"date": "2018-03-07", "close": 3.36636, "volume": 19785.0}, {"date": "2018-03-08", "close": 3.36636, "volume": 2313.0}, {"date": "2018-03-09", "close": 3.36636, "volume": 10687.0}, {"date": "2018-03-12", "close": 3.36636, "volume": 4927.0}, {"date": "2018-03-13", "close": 3.36636, "volume": 1991.0}, {"date": "2018-03-14", "close": 3.36636, "volume": 18425.0}, {"date": "2018-03-15", "close": 3.7404, "volume": 53978.0}, {"date": "2018-03-16", "close": 3.36636, "volume": 6371.0}, {"date": "2018-03-19", "close": 3.36636, "volume": 4651.0}, {"date": "2018-03-20", "close": 3.36636, "volume": 12874.0}, {"date": "2018-03-22", "close": 2.99232, "volume": 1766.0}, {"date": "2018-03-26", "close": 2.99232, "volume": 3422.0}, {"date": "2018-03-27", "close": 2.99232, "volume": 18183.0}, {"date": "2018-03-28", "close": 2.99232, "volume": 3687.0}, {"date": "2018-03-29", "close": 2.99232, "volume": 3911.0}, {"date": "2018-04-03", "close": 3.36636, "volume": 1604.0}, {"date": "2018-04-04", "close": 3.36636, "volume": 2240.0}, {"date": "2018-04-05", "close": 2.61828, "volume": 18112.0}, {"date": "2018-04-06", "close": 2.99232, "volume": 5080.0}, {"date": "2018-04-09", "close": 3.36636, "volume": 4157.0}, {"date": "2018-04-10", "close": 2.99232, "volume": 668.0}, {"date": "2018-04-11", "close": 2.99232, "volume": 2674.0}, {"date": "2018-04-12", "close": 2.99232, "volume": 14664.0}, {"date": "2018-04-13", "close": 2.99232, "volume": 662.0}, {"date": "2018-04-16", "close": 2.99232, "volume": 829.0}, {"date": "2018-04-17", "close": 2.99232, "volume": 1203.0}, {"date": "2018-04-18", "close": 2.99232, "volume": 1337.0}, {"date": "2018-04-20", "close": 2.99232, "volume": 1922.0}, {"date": "2018-04-23", "close": 2.99232, "volume": 22938.0}, {"date": "2018-04-24", "close": 2.61828, "volume": 10646.0}, {"date": "2018-04-26", "close": 2.61828, "volume": 10961.0}, {"date": "2018-04-27", "close": 2.61828, "volume": 22634.0}, {"date": "2018-04-30", "close": 2.99232, "volume": 7139.0}, {"date": "2018-05-02", "close": 2.61828, "volume": 9464.0}, {"date": "2018-05-03", "close": 2.61828, "volume": 2137.0}, {"date": "2018-05-04", "close": 2.99232, "volume": 6858.0}, {"date": "2018-05-07", "close": 2.61828, "volume": 902.0}, {"date": "2018-05-08", "close": 2.99232, "volume": 8622.0}, {"date": "2018-05-09", "close": 2.99232, "volume": 2339.0}, {"date": "2018-05-11", "close": 2.61828, "volume": 829.0}, {"date": "2018-05-15", "close": 2.61828, "volume": 3609.0}, {"date": "2018-05-16", "close": 2.99232, "volume": 267.0}, {"date": "2018-05-17", "close": 2.61828, "volume": 14915.0}, {"date": "2018-05-18", "close": 2.61828, "volume": 110.0}, {"date": "2018-05-24", "close": 2.24424, "volume": 14846.0}, {"date": "2018-05-25", "close": 2.24424, "volume": 14226.0}, {"date": "2018-05-28", "close": 2.24424, "volume": 9806.0}, {"date": "2018-05-29", "close": 2.24424, "volume": 2988.0}, {"date": "2018-05-30", "close": 2.24424, "volume": 16717.0}, {"date": "2018-05-31", "close": 2.24424, "volume": 3035.0}, {"date": "2018-06-01", "close": 2.61828, "volume": 10567.0}, {"date": "2018-06-04", "close": 2.99232, "volume": 3419.0}, {"date": "2018-06-05", "close": 2.99232, "volume": 2674.0}, {"date": "2018-06-06", "close": 2.99232, "volume": 6465.0}, {"date": "2018-06-07", "close": 2.99232, "volume": 9290.0}, {"date": "2018-06-08", "close": 2.61828, "volume": 1537.0}, {"date": "2018-06-12", "close": 2.61828, "volume": 5735.0}, {"date": "2018-06-13", "close": 2.61828, "volume": 6032.0}, {"date": "2018-06-14", "close": 2.24424, "volume": 7291.0}, {"date": "2018-06-18", "close": 2.24424, "volume": 67.0}, {"date": "2018-06-19", "close": 2.61828, "volume": 9558.0}, {"date": "2018-06-22", "close": 2.61828, "volume": 2767.0}, {"date": "2018-06-25", "close": 2.24424, "volume": 1158.0}, {"date": "2018-06-26", "close": 2.61828, "volume": 43565.0}, {"date": "2018-06-27", "close": 2.61828, "volume": 9534.0}, {"date": "2018-06-28", "close": 2.61828, "volume": 7791.0}, {"date": "2018-06-29", "close": 2.61828, "volume": 6710.0}, {"date": "2018-07-02", "close": 2.61828, "volume": 12175.0}, {"date": "2018-07-03", "close": 2.99232, "volume": 11249.0}, {"date": "2018-07-04", "close": 2.99232, "volume": 2727.0}, {"date": "2018-07-05", "close": 2.99232, "volume": 14701.0}, {"date": "2018-07-06", "close": 2.99232, "volume": 10895.0}, {"date": "2018-07-09", "close": 3.36636, "volume": 35827.0}, {"date": "2018-07-10", "close": 3.36636, "volume": 19573.0}, {"date": "2018-07-11", "close": 3.36636, "volume": 11048.0}, {"date": "2018-07-12", "close": 3.36636, "volume": 4005.0}, {"date": "2018-07-13", "close": 3.36636, "volume": 1298.0}, {"date": "2018-07-16", "close": 3.36636, "volume": 6417.0}, {"date": "2018-07-17", "close": 3.36636, "volume": 512.0}, {"date": "2018-07-18", "close": 3.36636, "volume": 3111.0}, {"date": "2018-07-19", "close": 3.7404, "volume": 4694.0}, {"date": "2018-07-20", "close": 3.7404, "volume": 4946.0}, {"date": "2018-07-23", "close": 3.36636, "volume": 1604.0}, {"date": "2018-07-24", "close": 3.36636, "volume": 4278.0}, {"date": "2018-07-25", "close": 3.36636, "volume": 1289.0}, {"date": "2018-07-26", "close": 3.36636, "volume": 535.0}, {"date": "2018-07-27", "close": 3.36636, "volume": 166.0}, {"date": "2018-07-30", "close": 3.36636, "volume": 856.0}, {"date": "2018-07-31", "close": 3.36636, "volume": 1069.0}, {"date": "2018-08-01", "close": 2.61828, "volume": 22649.0}, {"date": "2018-08-02", "close": 2.61828, "volume": 5821.0}, {"date": "2018-08-03", "close": 2.61828, "volume": 1032.0}, {"date": "2018-08-06", "close": 2.61828, "volume": 9146.0}, {"date": "2018-08-08", "close": 2.99232, "volume": 11815.0}, {"date": "2018-08-09", "close": 2.99232, "volume": 241.0}, {"date": "2018-08-10", "close": 2.61828, "volume": 12229.0}, {"date": "2018-08-13", "close": 2.61828, "volume": 378.0}, {"date": "2018-08-14", "close": 2.61828, "volume": 1679.0}, {"date": "2018-08-15", "close": 2.61828, "volume": 2368.0}, {"date": "2018-08-16", "close": 2.99232, "volume": 204.0}, {"date": "2018-08-17", "close": 2.99232, "volume": 254.0}, {"date": "2018-08-20", "close": 2.61828, "volume": 5891.0}, {"date": "2018-08-21", "close": 2.61828, "volume": 407.0}, {"date": "2018-08-22", "close": 2.61828, "volume": 6374.0}, {"date": "2018-08-23", "close": 2.24424, "volume": 1979.0}, {"date": "2018-08-24", "close": 2.61828, "volume": 952.0}, {"date": "2018-08-27", "close": 2.61828, "volume": 3819.0}, {"date": "2018-08-28", "close": 2.61828, "volume": 550.0}, {"date": "2018-08-29", "close": 2.61828, "volume": 481.0}, {"date": "2018-08-30", "close": 2.61828, "volume": 9426.0}, {"date": "2018-08-31", "close": 2.61828, "volume": 3781.0}, {"date": "2018-09-03", "close": 2.61828, "volume": 2406.0}, {"date": "2018-09-04", "close": 2.61828, "volume": 5762.0}, {"date": "2018-09-05", "close": 2.24424, "volume": 1872.0}, {"date": "2018-09-10", "close": 2.61828, "volume": 1604.0}, {"date": "2018-09-11", "close": 2.24424, "volume": 20800.0}, {"date": "2018-09-12", "close": 2.24424, "volume": 672.0}, {"date": "2018-09-13", "close": 2.24424, "volume": 5071.0}, {"date": "2018-09-14", "close": 2.61828, "volume": 267.0}, {"date": "2018-09-17", "close": 2.24424, "volume": 3857.0}, {"date": "2018-09-18", "close": 2.24424, "volume": 4404.0}, {"date": "2018-09-19", "close": 2.24424, "volume": 1328.0}, {"date": "2018-09-21", "close": 2.24424, "volume": 5673.0}, {"date": "2018-09-24", "close": 2.24424, "volume": 134.0}, {"date": "2018-10-01", "close": 1.8702, "volume": 7259.0}, {"date": "2018-10-02", "close": 1.8702, "volume": 7481.0}, {"date": "2018-10-03", "close": 1.8702, "volume": 602.0}, {"date": "2018-10-05", "close": 1.8702, "volume": 20847.0}, {"date": "2018-10-08", "close": 2.61828, "volume": 12510.0}, {"date": "2018-10-09", "close": 2.61828, "volume": 9478.0}, {"date": "2018-10-10", "close": 2.61828, "volume": 13616.0}, {"date": "2018-10-11", "close": 2.61828, "volume": 1957.0}, {"date": "2018-10-12", "close": 2.61828, "volume": 2193.0}, {"date": "2018-10-15", "close": 2.99232, "volume": 670.0}, {"date": "2018-10-16", "close": 2.61828, "volume": 360.0}, {"date": "2018-10-17", "close": 2.99232, "volume": 3253.0}, {"date": "2018-10-18", "close": 2.61828, "volume": 806.0}, {"date": "2018-10-24", "close": 2.24424, "volume": 1203.0}, {"date": "2018-10-25", "close": 2.61828, "volume": 8611.0}, {"date": "2018-10-26", "close": 2.61828, "volume": 3409.0}, {"date": "2018-10-29", "close": 2.24424, "volume": 334.0}, {"date": "2018-10-30", "close": 2.24424, "volume": 283.0}, {"date": "2018-10-31", "close": 2.24424, "volume": 1069.0}, {"date": "2018-11-01", "close": 2.24424, "volume": 4395.0}, {"date": "2018-11-02", "close": 2.24424, "volume": 1544.0}, {"date": "2018-11-05", "close": 2.24424, "volume": 1664.0}, {"date": "2018-11-06", "close": 2.24424, "volume": 1224.0}, {"date": "2018-11-07", "close": 2.24424, "volume": 320.0}, {"date": "2018-11-08", "close": 2.24424, "volume": 6235.0}, {"date": "2018-11-09", "close": 2.24424, "volume": 1818.0}, {"date": "2018-11-12", "close": 2.24424, "volume": 581.0}, {"date": "2018-11-13", "close": 2.24424, "volume": 140.0}, {"date": "2018-11-14", "close": 2.61828, "volume": 3411.0}, {"date": "2018-11-15", "close": 2.61828, "volume": 30291.0}, {"date": "2018-11-16", "close": 2.99232, "volume": 36328.0}, {"date": "2018-11-19", "close": 2.99232, "volume": 15340.0}, {"date": "2018-11-20", "close": 2.99232, "volume": 2213.0}, {"date": "2018-11-22", "close": 2.24424, "volume": 9416.0}, {"date": "2018-11-23", "close": 2.24424, "volume": 485.0}, {"date": "2018-11-26", "close": 2.61828, "volume": 2406.0}, {"date": "2018-11-27", "close": 2.61828, "volume": 201.0}, {"date": "2018-11-28", "close": 2.61828, "volume": 6604.0}, {"date": "2018-11-29", "close": 2.61828, "volume": 8266.0}, {"date": "2018-11-30", "close": 2.61828, "volume": 5984.0}, {"date": "2018-12-03", "close": 2.99232, "volume": 4072.0}, {"date": "2018-12-04", "close": 2.61828, "volume": 6096.0}, {"date": "2018-12-05", "close": 2.61828, "volume": 1945.0}, {"date": "2018-12-06", "close": 2.99232, "volume": 15962.0}, {"date": "2018-12-07", "close": 2.99232, "volume": 15103.0}, {"date": "2018-12-10", "close": 2.61828, "volume": 6838.0}, {"date": "2018-12-13", "close": 2.99232, "volume": 51537.0}, {"date": "2018-12-14", "close": 2.99232, "volume": 14222.0}, {"date": "2018-12-17", "close": 2.61828, "volume": 6056.0}, {"date": "2018-12-18", "close": 2.61828, "volume": 33666.0}, {"date": "2018-12-19", "close": 2.99232, "volume": 2941.0}, {"date": "2018-12-20", "close": 2.99232, "volume": 4144.0}, {"date": "2018-12-21", "close": 2.61828, "volume": 9346.0}, {"date": "2018-12-24", "close": 2.61828, "volume": 633.0}, {"date": "2018-12-27", "close": 2.61828, "volume": 3397.0}, {"date": "2018-12-31", "close": 2.61828, "volume": 120.0}, {"date": "2019-01-02", "close": 2.24424, "volume": 869.0}, {"date": "2019-01-03", "close": 2.61828, "volume": 936.0}, {"date": "2019-01-04", "close": 2.61828, "volume": 22807.0}, {"date": "2019-01-07", "close": 2.61828, "volume": 18978.0}, {"date": "2019-01-08", "close": 2.61828, "volume": 7462.0}, {"date": "2019-01-09", "close": 2.61828, "volume": 12833.0}, {"date": "2019-01-10", "close": 2.99232, "volume": 10082.0}, {"date": "2019-01-11", "close": 2.99232, "volume": 57043.0}, {"date": "2019-01-14", "close": 3.36636, "volume": 13680.0}, {"date": "2019-01-15", "close": 3.36636, "volume": 13333.0}, {"date": "2019-01-16", "close": 3.36636, "volume": 50866.0}, {"date": "2019-01-17", "close": 3.36636, "volume": 12770.0}, {"date": "2019-01-18", "close": 3.7404, "volume": 8728.0}, {"date": "2019-01-21", "close": 3.36636, "volume": 11891.0}, {"date": "2019-01-22", "close": 3.36636, "volume": 6498.0}, {"date": "2019-01-23", "close": 3.36636, "volume": 3342.0}, {"date": "2019-01-24", "close": 3.36636, "volume": 860.0}, {"date": "2019-01-25", "close": 3.36636, "volume": 9924.0}, {"date": "2019-01-29", "close": 3.36636, "volume": 18419.0}, {"date": "2019-01-30", "close": 3.7404, "volume": 83931.0}, {"date": "2019-01-31", "close": 3.7404, "volume": 7851.0}, {"date": "2019-02-01", "close": 3.7404, "volume": 4082.0}, {"date": "2019-02-04", "close": 3.36636, "volume": 14312.0}, {"date": "2019-02-05", "close": 3.36636, "volume": 818.0}, {"date": "2019-02-06", "close": 3.36636, "volume": 487.0}, {"date": "2019-02-07", "close": 2.99232, "volume": 11185.0}, {"date": "2019-02-08", "close": 2.99232, "volume": 29306.0}, {"date": "2019-02-13", "close": 2.99232, "volume": 1671.0}, {"date": "2019-02-14", "close": 2.61828, "volume": 835.0}, {"date": "2019-02-15", "close": 2.61828, "volume": 2659.0}, {"date": "2019-02-18", "close": 2.99232, "volume": 2727.0}, {"date": "2019-02-19", "close": 2.99232, "volume": 8689.0}, {"date": "2019-02-20", "close": 2.99232, "volume": 5240.0}, {"date": "2019-02-21", "close": 2.99232, "volume": 7336.0}, {"date": "2019-02-22", "close": 2.99232, "volume": 4536.0}, {"date": "2019-02-25", "close": 2.99232, "volume": 535.0}, {"date": "2019-02-26", "close": 2.99232, "volume": 12833.0}, {"date": "2019-02-27", "close": 2.61828, "volume": 723.0}, {"date": "2019-02-28", "close": 2.61828, "volume": 1470.0}, {"date": "2019-03-01", "close": 2.61828, "volume": 1952.0}, {"date": "2019-03-04", "close": 2.99232, "volume": 6312.0}, {"date": "2019-03-05", "close": 2.99232, "volume": 602.0}, {"date": "2019-03-06", "close": 2.61828, "volume": 5748.0}, {"date": "2019-03-07", "close": 2.61828, "volume": 3476.0}, {"date": "2019-03-08", "close": 2.61828, "volume": 4298.0}, {"date": "2019-03-11", "close": 2.61828, "volume": 6504.0}, {"date": "2019-03-12", "close": 2.61828, "volume": 4977.0}, {"date": "2019-03-13", "close": 2.61828, "volume": 6565.0}, {"date": "2019-03-14", "close": 2.61828, "volume": 1353.0}, {"date": "2019-03-15", "close": 2.61828, "volume": 863.0}, {"date": "2019-03-18", "close": 2.99232, "volume": 669.0}, {"date": "2019-03-20", "close": 2.99232, "volume": 1836.0}, {"date": "2019-03-22", "close": 2.99232, "volume": 2166.0}, {"date": "2019-03-25", "close": 2.99232, "volume": 909.0}, {"date": "2019-03-26", "close": 2.61828, "volume": 686.0}, {"date": "2019-03-27", "close": 2.61828, "volume": 13987.0}, {"date": "2019-03-28", "close": 2.61828, "volume": 9229.0}, {"date": "2019-03-29", "close": 2.61828, "volume": 2631.0}, {"date": "2019-04-01", "close": 2.61828, "volume": 417.0}, {"date": "2019-04-02", "close": 2.61828, "volume": 3677.0}, {"date": "2019-04-03", "close": 2.99232, "volume": 1611.0}, {"date": "2019-04-09", "close": 2.99232, "volume": 7904.0}, {"date": "2019-04-10", "close": 2.99232, "volume": 10456.0}, {"date": "2019-04-11", "close": 2.99232, "volume": 13233.0}, {"date": "2019-04-12", "close": 2.99232, "volume": 545.0}, {"date": "2019-04-15", "close": 2.61828, "volume": 4356.0}, {"date": "2019-04-16", "close": 2.99232, "volume": 516.0}, {"date": "2019-04-17", "close": 2.99232, "volume": 7825.0}, {"date": "2019-04-23", "close": 2.99232, "volume": 3021.0}, {"date": "2019-04-24", "close": 3.36636, "volume": 51664.0}, {"date": "2019-04-26", "close": 3.36636, "volume": 20089.0}, {"date": "2019-04-29", "close": 3.36636, "volume": 6493.0}, {"date": "2019-04-30", "close": 2.99232, "volume": 11426.0}, {"date": "2019-05-01", "close": 2.99232, "volume": 13545.0}, {"date": "2019-05-02", "close": 2.61828, "volume": 2672.0}, {"date": "2019-05-03", "close": 2.99232, "volume": 22740.0}, {"date": "2019-05-06", "close": 2.99232, "volume": 115.0}, {"date": "2019-05-08", "close": 2.99232, "volume": 668.0}, {"date": "2019-05-10", "close": 2.61828, "volume": 1803.0}, {"date": "2019-05-13", "close": 2.61828, "volume": 8569.0}, {"date": "2019-05-14", "close": 2.61828, "volume": 7820.0}, {"date": "2019-05-15", "close": 2.61828, "volume": 20927.0}, {"date": "2019-05-16", "close": 2.61828, "volume": 7785.0}, {"date": "2019-05-17", "close": 2.61828, "volume": 4023.0}, {"date": "2019-05-20", "close": 2.61828, "volume": 2674.0}, {"date": "2019-05-21", "close": 2.61828, "volume": 2467.0}, {"date": "2019-05-22", "close": 2.61828, "volume": 3172.0}, {"date": "2019-05-23", "close": 2.61828, "volume": 134.0}, {"date": "2019-05-24", "close": 2.61828, "volume": 267.0}, {"date": "2019-05-27", "close": 2.61828, "volume": 1348.0}, {"date": "2019-05-28", "close": 2.61828, "volume": 2714.0}, {"date": "2019-05-29", "close": 2.61828, "volume": 668.0}, {"date": "2019-05-30", "close": 2.61828, "volume": 342.0}, {"date": "2019-05-31", "close": 2.61828, "volume": 5208.0}, {"date": "2019-06-03", "close": 2.99232, "volume": 4727.0}, {"date": "2019-06-05", "close": 2.99232, "volume": 4083.0}, {"date": "2019-06-06", "close": 2.61828, "volume": 9693.0}, {"date": "2019-06-11", "close": 2.61828, "volume": 642.0}, {"date": "2019-06-12", "close": 2.61828, "volume": 1310.0}, {"date": "2019-06-17", "close": 2.61828, "volume": 267.0}, {"date": "2019-06-18", "close": 2.61828, "volume": 3906.0}, {"date": "2019-06-19", "close": 2.61828, "volume": 4553.0}, {"date": "2019-06-20", "close": 2.99232, "volume": 267.0}, {"date": "2019-06-21", "close": 2.61828, "volume": 6331.0}, {"date": "2019-06-24", "close": 2.99232, "volume": 7302.0}, {"date": "2019-06-25", "close": 2.61828, "volume": 12868.0}, {"date": "2019-06-26", "close": 2.61828, "volume": 474.0}, {"date": "2019-06-27", "close": 2.61828, "volume": 5719.0}, {"date": "2019-06-28", "close": 2.99232, "volume": 11007.0}, {"date": "2019-07-01", "close": 2.99232, "volume": 8422.0}, {"date": "2019-07-04", "close": 2.61828, "volume": 291.0}, {"date": "2019-07-05", "close": 2.99232, "volume": 6497.0}, {"date": "2019-07-08", "close": 2.61828, "volume": 2640.0}, {"date": "2019-07-09", "close": 2.99232, "volume": 134.0}, {"date": "2019-07-12", "close": 2.99232, "volume": 632.0}, {"date": "2019-07-15", "close": 3.36636, "volume": 72847.0}, {"date": "2019-07-16", "close": 3.36636, "volume": 8200.0}, {"date": "2019-07-17", "close": 3.36636, "volume": 5579.0}, {"date": "2019-07-18", "close": 2.99232, "volume": 13525.0}, {"date": "2019-07-19", "close": 3.36636, "volume": 2251.0}, {"date": "2019-07-22", "close": 2.99232, "volume": 1738.0}, {"date": "2019-07-23", "close": 2.99232, "volume": 21070.0}, {"date": "2019-07-24", "close": 3.36636, "volume": 23619.0}, {"date": "2019-07-25", "close": 3.36636, "volume": 181.0}, {"date": "2019-07-26", "close": 3.36636, "volume": 1203.0}, {"date": "2019-07-29", "close": 2.99232, "volume": 8021.0}, {"date": "2019-07-30", "close": 3.36636, "volume": 289.0}, {"date": "2019-07-31", "close": 3.7404, "volume": 55601.0}, {"date": "2019-08-01", "close": 3.7404, "volume": 106259.0}, {"date": "2019-08-02", "close": 4.11444, "volume": 60081.0}, {"date": "2019-08-05", "close": 3.7404, "volume": 78982.0}, {"date": "2019-08-06", "close": 3.7404, "volume": 51121.0}, {"date": "2019-08-07", "close": 3.7404, "volume": 7971.0}, {"date": "2019-08-08", "close": 3.7404, "volume": 17564.0}, {"date": "2019-08-09", "close": 4.11444, "volume": 8781.0}, {"date": "2019-08-12", "close": 4.48848, "volume": 34287.0}, {"date": "2019-08-13", "close": 4.11444, "volume": 29228.0}, {"date": "2019-08-14", "close": 3.7404, "volume": 3953.0}, {"date": "2019-08-15", "close": 3.7404, "volume": 4716.0}, {"date": "2019-08-16", "close": 4.11444, "volume": 2941.0}, {"date": "2019-08-19", "close": 4.11444, "volume": 10055.0}, {"date": "2019-08-20", "close": 3.7404, "volume": 5998.0}, {"date": "2019-08-21", "close": 3.7404, "volume": 4915.0}, {"date": "2019-08-22", "close": 3.7404, "volume": 1438.0}, {"date": "2019-08-23", "close": 3.7404, "volume": 6032.0}, {"date": "2019-08-26", "close": 3.7404, "volume": 18466.0}, {"date": "2019-08-27", "close": 3.7404, "volume": 1388.0}, {"date": "2019-08-28", "close": 3.7404, "volume": 4919.0}, {"date": "2019-08-29", "close": 3.7404, "volume": 10611.0}, {"date": "2019-08-30", "close": 3.7404, "volume": 342.0}, {"date": "2019-09-02", "close": 3.7404, "volume": 1739.0}, {"date": "2019-09-03", "close": 3.7404, "volume": 1982.0}, {"date": "2019-09-04", "close": 3.36636, "volume": 4400.0}, {"date": "2019-09-05", "close": 3.36636, "volume": 3418.0}, {"date": "2019-09-06", "close": 3.7404, "volume": 3861.0}, {"date": "2019-09-09", "close": 3.7404, "volume": 7380.0}, {"date": "2019-09-10", "close": 3.7404, "volume": 191.0}, {"date": "2019-09-11", "close": 3.36636, "volume": 1933.0}, {"date": "2019-09-12", "close": 3.36636, "volume": 1291.0}, {"date": "2019-09-13", "close": 3.7404, "volume": 19444.0}, {"date": "2019-09-16", "close": 3.7404, "volume": 10933.0}, {"date": "2019-09-17", "close": 3.7404, "volume": 4368.0}, {"date": "2019-09-18", "close": 3.7404, "volume": 1985.0}, {"date": "2019-09-19", "close": 3.7404, "volume": 4215.0}, {"date": "2019-09-20", "close": 4.11444, "volume": 14611.0}, {"date": "2019-09-23", "close": 4.11444, "volume": 21622.0}, {"date": "2019-09-24", "close": 4.11444, "volume": 25094.0}, {"date": "2019-09-25", "close": 3.7404, "volume": 9144.0}, {"date": "2019-09-26", "close": 4.11444, "volume": 1030.0}, {"date": "2019-09-27", "close": 4.11444, "volume": 1145.0}, {"date": "2019-09-30", "close": 4.11444, "volume": 706.0}, {"date": "2019-10-01", "close": 3.7404, "volume": 5283.0}, {"date": "2019-10-02", "close": 4.11444, "volume": 4701.0}, {"date": "2019-10-03", "close": 4.11444, "volume": 2807.0}, {"date": "2019-10-04", "close": 4.48848, "volume": 12073.0}, {"date": "2019-10-07", "close": 4.48848, "volume": 4336.0}, {"date": "2019-10-08", "close": 4.11444, "volume": 15620.0}, {"date": "2019-10-09", "close": 4.48848, "volume": 6571.0}, {"date": "2019-10-10", "close": 4.86252, "volume": 33677.0}, {"date": "2019-10-11", "close": 4.86252, "volume": 13443.0}, {"date": "2019-10-14", "close": 4.86252, "volume": 16962.0}, {"date": "2019-10-15", "close": 4.86252, "volume": 3057.0}, {"date": "2019-10-16", "close": 5.23656, "volume": 14151.0}, {"date": "2019-10-17", "close": 4.86252, "volume": 9813.0}, {"date": "2019-10-18", "close": 5.23656, "volume": 22579.0}, {"date": "2019-10-21", "close": 5.23656, "volume": 5316.0}, {"date": "2019-10-22", "close": 5.98464, "volume": 97008.0}, {"date": "2019-10-23", "close": 5.6106, "volume": 32609.0}, {"date": "2019-10-24", "close": 5.23656, "volume": 30428.0}, {"date": "2019-10-25", "close": 5.23656, "volume": 15852.0}, {"date": "2019-10-28", "close": 5.6106, "volume": 34835.0}, {"date": "2019-10-29", "close": 4.48848, "volume": 101286.0}, {"date": "2019-10-30", "close": 4.11444, "volume": 34146.0}, {"date": "2019-10-31", "close": 4.48848, "volume": 16547.0}, {"date": "2019-11-01", "close": 4.48848, "volume": 2278.0}, {"date": "2019-11-04", "close": 4.11444, "volume": 12781.0}, {"date": "2019-11-05", "close": 4.11444, "volume": 8659.0}, {"date": "2019-11-06", "close": 4.48848, "volume": 19644.0}, {"date": "2019-11-07", "close": 4.11444, "volume": 6575.0}, {"date": "2019-11-08", "close": 4.48848, "volume": 3040.0}, {"date": "2019-11-11", "close": 3.7404, "volume": 65121.0}, {"date": "2019-11-12", "close": 3.7404, "volume": 13898.0}, {"date": "2019-11-13", "close": 4.11444, "volume": 5283.0}, {"date": "2019-11-14", "close": 3.7404, "volume": 526.0}, {"date": "2019-11-15", "close": 3.7404, "volume": 35647.0}, {"date": "2019-11-18", "close": 3.7404, "volume": 134.0}, {"date": "2019-11-19", "close": 3.36636, "volume": 48690.0}, {"date": "2019-11-20", "close": 3.36636, "volume": 21588.0}, {"date": "2019-11-21", "close": 2.99232, "volume": 38630.0}, {"date": "2019-11-22", "close": 2.99232, "volume": 12016.0}, {"date": "2019-11-25", "close": 3.36636, "volume": 2862.0}, {"date": "2019-11-26", "close": 2.99232, "volume": 412.0}, {"date": "2019-11-27", "close": 2.99232, "volume": 297.0}, {"date": "2019-11-28", "close": 2.99232, "volume": 17114.0}, {"date": "2019-11-29", "close": 3.7404, "volume": 141638.0}, {"date": "2019-12-02", "close": 3.36636, "volume": 19740.0}, {"date": "2019-12-03", "close": 3.36636, "volume": 6405.0}, {"date": "2019-12-04", "close": 3.36636, "volume": 3570.0}, {"date": "2019-12-05", "close": 3.36636, "volume": 8874.0}, {"date": "2019-12-06", "close": 2.99232, "volume": 5454.0}, {"date": "2019-12-09", "close": 3.36636, "volume": 6390.0}, {"date": "2019-12-10", "close": 2.99232, "volume": 6467.0}, {"date": "2019-12-11", "close": 2.99232, "volume": 15157.0}, {"date": "2019-12-12", "close": 2.99232, "volume": 8698.0}, {"date": "2019-12-13", "close": 3.36636, "volume": 4676.0}, {"date": "2019-12-16", "close": 2.99232, "volume": 1805.0}, {"date": "2019-12-17", "close": 2.99232, "volume": 6059.0}, {"date": "2019-12-18", "close": 2.99232, "volume": 5902.0}, {"date": "2019-12-19", "close": 2.99232, "volume": 1193.0}, {"date": "2019-12-20", "close": 2.99232, "volume": 2255.0}, {"date": "2019-12-23", "close": 2.99232, "volume": 1397.0}, {"date": "2019-12-24", "close": 2.99232, "volume": 2738.0}, {"date": "2019-12-27", "close": 2.61828, "volume": 401.0}, {"date": "2019-12-30", "close": 2.99232, "volume": 3534.0}, {"date": "2019-12-31", "close": 3.7404, "volume": 16319.0}, {"date": "2020-01-02", "close": 2.99232, "volume": 15603.0}, {"date": "2020-01-03", "close": 3.36636, "volume": 5352.0}, {"date": "2020-01-06", "close": 3.7404, "volume": 760.0}, {"date": "2020-01-07", "close": 3.36636, "volume": 4439.0}, {"date": "2020-01-09", "close": 3.36636, "volume": 609.0}, {"date": "2020-01-14", "close": 3.36636, "volume": 6912.0}, {"date": "2020-01-15", "close": 3.36636, "volume": 1482.0}, {"date": "2020-01-16", "close": 3.36636, "volume": 2237.0}, {"date": "2020-01-17", "close": 3.7404, "volume": 9378.0}, {"date": "2020-01-21", "close": 3.36636, "volume": 18653.0}, {"date": "2020-01-22", "close": 3.7404, "volume": 4287.0}, {"date": "2020-01-23", "close": 3.7404, "volume": 6696.0}, {"date": "2020-01-24", "close": 3.36636, "volume": 3071.0}, {"date": "2020-01-28", "close": 3.36636, "volume": 19552.0}, {"date": "2020-01-30", "close": 2.99232, "volume": 17531.0}, {"date": "2020-01-31", "close": 3.36636, "volume": 17726.0}, {"date": "2020-02-03", "close": 2.99232, "volume": 1619.0}, {"date": "2020-02-04", "close": 2.61828, "volume": 3749.0}, {"date": "2020-02-05", "close": 2.99232, "volume": 497.0}, {"date": "2020-02-06", "close": 2.61828, "volume": 16190.0}, {"date": "2020-02-07", "close": 2.99232, "volume": 40571.0}, {"date": "2020-02-10", "close": 2.99232, "volume": 7587.0}, {"date": "2020-02-11", "close": 2.99232, "volume": 2000.0}, {"date": "2020-02-12", "close": 2.61828, "volume": 10257.0}, {"date": "2020-02-13", "close": 2.61828, "volume": 5043.0}, {"date": "2020-02-14", "close": 2.61828, "volume": 6458.0}, {"date": "2020-02-17", "close": 2.61828, "volume": 4670.0}, {"date": "2020-02-18", "close": 2.61828, "volume": 2166.0}, {"date": "2020-02-19", "close": 2.61828, "volume": 6270.0}, {"date": "2020-02-20", "close": 2.99232, "volume": 6135.0}, {"date": "2020-02-24", "close": 2.61828, "volume": 1537.0}, {"date": "2020-02-25", "close": 2.61828, "volume": 8529.0}, {"date": "2020-02-26", "close": 2.24424, "volume": 748.0}, {"date": "2020-02-27", "close": 2.24424, "volume": 30763.0}, {"date": "2020-02-28", "close": 2.24424, "volume": 22822.0}, {"date": "2020-03-02", "close": 2.24424, "volume": 248.0}, {"date": "2020-03-03", "close": 2.61828, "volume": 8870.0}, {"date": "2020-03-04", "close": 2.24424, "volume": 2674.0}, {"date": "2020-03-05", "close": 2.24424, "volume": 702.0}, {"date": "2020-03-06", "close": 2.24424, "volume": 1490.0}, {"date": "2020-03-09", "close": 1.8702, "volume": 17880.0}, {"date": "2020-03-10", "close": 1.8702, "volume": 8750.0}, {"date": "2020-03-11", "close": 2.24424, "volume": 2540.0}, {"date": "2020-03-12", "close": 1.8702, "volume": 536.0}, {"date": "2020-03-13", "close": 1.8702, "volume": 1238.0}, {"date": "2020-03-17", "close": 1.49616, "volume": 15841.0}, {"date": "2020-03-18", "close": 1.49616, "volume": 15779.0}, {"date": "2020-03-19", "close": 1.12212, "volume": 9620.0}, {"date": "2020-03-20", "close": 1.49616, "volume": 23668.0}, {"date": "2020-03-23", "close": 1.49616, "volume": 4906.0}, {"date": "2020-03-25", "close": 1.49616, "volume": 8542.0}, {"date": "2020-03-27", "close": 1.8702, "volume": 7517.0}, {"date": "2020-03-30", "close": 1.49616, "volume": 21321.0}, {"date": "2020-03-31", "close": 1.8702, "volume": 1363.0}, {"date": "2020-04-01", "close": 1.49616, "volume": 936.0}, {"date": "2020-04-02", "close": 1.49616, "volume": 7493.0}, {"date": "2020-04-03", "close": 1.8702, "volume": 401.0}, {"date": "2020-04-20", "close": 1.645776, "volume": 2674.0}, {"date": "2020-04-21", "close": 1.8702, "volume": 8611.0}, {"date": "2020-04-22", "close": 1.8702, "volume": 919.0}, {"date": "2020-04-23", "close": 1.720584, "volume": 481.0}, {"date": "2020-04-24", "close": 1.814094, "volume": 2192.0}, {"date": "2020-04-27", "close": 1.832796, "volume": 2463.0}, {"date": "2020-04-28", "close": 1.8702, "volume": 9491.0}, {"date": "2020-04-29", "close": 1.8702, "volume": 1691.0}, {"date": "2020-04-30", "close": 2.24424, "volume": 30363.0}, {"date": "2020-05-01", "close": 2.43126, "volume": 10334.0}, {"date": "2020-05-04", "close": 2.52477, "volume": 22605.0}, {"date": "2020-05-05", "close": 2.43126, "volume": 7530.0}, {"date": "2020-05-06", "close": 2.24424, "volume": 10757.0}, {"date": "2020-05-07", "close": 2.61828, "volume": 6215.0}, {"date": "2020-05-08", "close": 2.52477, "volume": 6828.0}, {"date": "2020-05-11", "close": 2.52477, "volume": 5122.0}, {"date": "2020-05-12", "close": 2.33775, "volume": 2958.0}, {"date": "2020-05-13", "close": 2.52477, "volume": 571.0}, {"date": "2020-05-14", "close": 2.24424, "volume": 6440.0}, {"date": "2020-05-15", "close": 2.24424, "volume": 3743.0}, {"date": "2020-05-18", "close": 2.24424, "volume": 4144.0}, {"date": "2020-05-19", "close": 2.33775, "volume": 7831.0}, {"date": "2020-05-20", "close": 2.24424, "volume": 10508.0}, {"date": "2020-05-21", "close": 2.43126, "volume": 12321.0}, {"date": "2020-05-22", "close": 2.33775, "volume": 9090.0}, {"date": "2020-05-25", "close": 2.52477, "volume": 19456.0}, {"date": "2020-05-26", "close": 2.52477, "volume": 9661.0}, {"date": "2020-05-27", "close": 2.52477, "volume": 12140.0}, {"date": "2020-05-28", "close": 2.52477, "volume": 7128.0}, {"date": "2020-05-29", "close": 3.17934, "volume": 83635.0}, {"date": "2020-06-01", "close": 3.55338, "volume": 77387.0}, {"date": "2020-06-02", "close": 3.55338, "volume": 31920.0}, {"date": "2020-06-03", "close": 3.36636, "volume": 12422.0}, {"date": "2020-06-04", "close": 3.36636, "volume": 8586.0}, {"date": "2020-06-05", "close": 3.36636, "volume": 15125.0}, {"date": "2020-06-09", "close": 3.45987, "volume": 34795.0}, {"date": "2020-06-10", "close": 3.45987, "volume": 20339.0}, {"date": "2020-06-11", "close": 3.36636, "volume": 11996.0}, {"date": "2020-06-12", "close": 3.17934, "volume": 25770.0}, {"date": "2020-06-15", "close": 2.8053, "volume": 12531.0}, {"date": "2020-06-16", "close": 3.08583, "volume": 5530.0}, {"date": "2020-06-17", "close": 3.08583, "volume": 5855.0}, {"date": "2020-06-18", "close": 2.936214, "volume": 8327.0}, {"date": "2020-06-19", "close": 3.45987, "volume": 44933.0}, {"date": "2020-06-22", "close": 4.48848, "volume": 507457.0}, {"date": "2020-06-23", "close": 4.20795, "volume": 161613.0}, {"date": "2020-06-24", "close": 4.11444, "volume": 47190.0}, {"date": "2020-06-25", "close": 4.11444, "volume": 28607.0}, {"date": "2020-06-26", "close": 3.92742, "volume": 36432.0}, {"date": "2020-06-29", "close": 3.55338, "volume": 45827.0}, {"date": "2020-06-30", "close": 3.92742, "volume": 96631.0}, {"date": "2020-07-01", "close": 3.92742, "volume": 43956.0}, {"date": "2020-07-02", "close": 4.02093, "volume": 17780.0}, {"date": "2020-07-03", "close": 4.02093, "volume": 25727.0}, {"date": "2020-07-06", "close": 4.02093, "volume": 30196.0}, {"date": "2020-07-07", "close": 3.83391, "volume": 19656.0}, {"date": "2020-07-08", "close": 3.64689, "volume": 24944.0}, {"date": "2020-07-09", "close": 3.7404, "volume": 16247.0}, {"date": "2020-07-10", "close": 3.7404, "volume": 9381.0}, {"date": "2020-07-13", "close": 3.83391, "volume": 13625.0}, {"date": "2020-07-14", "close": 3.64689, "volume": 31144.0}, {"date": "2020-07-15", "close": 3.45987, "volume": 44718.0}, {"date": "2020-07-16", "close": 3.45987, "volume": 8281.0}, {"date": "2020-07-17", "close": 3.7404, "volume": 18876.0}, {"date": "2020-07-20", "close": 3.83391, "volume": 36967.0}, {"date": "2020-07-21", "close": 4.02093, "volume": 80493.0}, {"date": "2020-07-22", "close": 4.11444, "volume": 47975.0}, {"date": "2020-07-23", "close": 4.48848, "volume": 253284.0}, {"date": "2020-07-24", "close": 4.30146, "volume": 51555.0}, {"date": "2020-07-27", "close": 4.48848, "volume": 46142.0}, {"date": "2020-07-28", "close": 4.95603, "volume": 128174.0}, {"date": "2020-07-29", "close": 4.86252, "volume": 76504.0}, {"date": "2020-07-30", "close": 4.20795, "volume": 176905.0}, {"date": "2020-07-31", "close": 4.30146, "volume": 27652.0}, {"date": "2020-08-03", "close": 4.20795, "volume": 32668.0}, {"date": "2020-08-04", "close": 4.20795, "volume": 22919.0}, {"date": "2020-08-05", "close": 4.20795, "volume": 18683.0}, {"date": "2020-08-06", "close": 4.58199, "volume": 56453.0}, {"date": "2020-08-07", "close": 4.39497, "volume": 56108.0}, {"date": "2020-08-10", "close": 5.04954, "volume": 147526.0}, {"date": "2020-08-11", "close": 5.04954, "volume": 359577.0}, {"date": "2020-08-12", "close": 5.6106, "volume": 147259.0}, {"date": "2020-08-13", "close": 5.89113, "volume": 134615.0}, {"date": "2020-08-14", "close": 5.6106, "volume": 95387.0}, {"date": "2020-08-17", "close": 5.51709, "volume": 52697.0}, {"date": "2020-08-18", "close": 5.23656, "volume": 107663.0}, {"date": "2020-08-19", "close": 5.14305, "volume": 51011.0}, {"date": "2020-08-20", "close": 5.23656, "volume": 96840.0}, {"date": "2020-08-21", "close": 5.33007, "volume": 32214.0}, {"date": "2020-08-24", "close": 5.6106, "volume": 93233.0}, {"date": "2020-08-25", "close": 5.14305, "volume": 50409.0}, {"date": "2020-08-26", "close": 5.04954, "volume": 38925.0}, {"date": "2020-08-27", "close": 5.04954, "volume": 22782.0}, {"date": "2020-08-28", "close": 4.86252, "volume": 73531.0}, {"date": "2020-08-31", "close": 4.48848, "volume": 145577.0}, {"date": "2020-09-01", "close": 4.30146, "volume": 59633.0}, {"date": "2020-09-02", "close": 4.48848, "volume": 52192.0}, {"date": "2020-09-03", "close": 4.30146, "volume": 35834.0}, {"date": "2020-09-04", "close": 4.20795, "volume": 78900.0}, {"date": "2020-09-07", "close": 4.20795, "volume": 33568.0}, {"date": "2020-09-08", "close": 4.20795, "volume": 41794.0}, {"date": "2020-09-09", "close": 4.02093, "volume": 18967.0}, {"date": "2020-09-10", "close": 4.02093, "volume": 25002.0}, {"date": "2020-09-11", "close": 4.02093, "volume": 18743.0}, {"date": "2020-09-14", "close": 4.20795, "volume": 18373.0}, {"date": "2020-09-15", "close": 4.02093, "volume": 12610.0}, {"date": "2020-09-16", "close": 3.64689, "volume": 121659.0}, {"date": "2020-09-17", "close": 3.55338, "volume": 30854.0}, {"date": "2020-09-18", "close": 3.36636, "volume": 63723.0}, {"date": "2020-09-21", "close": 3.45987, "volume": 16899.0}, {"date": "2020-09-22", "close": 3.55338, "volume": 54029.0}, {"date": "2020-09-23", "close": 3.45987, "volume": 37849.0}, {"date": "2020-09-24", "close": 3.36636, "volume": 28273.0}, {"date": "2020-09-25", "close": 3.17934, "volume": 23247.0}, {"date": "2020-09-28", "close": 3.45987, "volume": 43372.0}, {"date": "2020-09-29", "close": 3.55338, "volume": 2814.0}, {"date": "2020-09-30", "close": 3.45987, "volume": 41149.0}, {"date": "2020-10-01", "close": 3.36636, "volume": 12091.0}, {"date": "2020-10-02", "close": 3.17934, "volume": 40440.0}, {"date": "2020-10-05", "close": 3.27285, "volume": 16598.0}, {"date": "2020-10-06", "close": 3.08583, "volume": 60647.0}, {"date": "2020-10-07", "close": 3.17934, "volume": 5267.0}, {"date": "2020-10-08", "close": 3.27285, "volume": 21642.0}, {"date": "2020-10-09", "close": 3.45987, "volume": 37608.0}, {"date": "2020-10-12", "close": 3.27285, "volume": 18957.0}, {"date": "2020-10-13", "close": 3.36636, "volume": 22193.0}, {"date": "2020-10-14", "close": 3.64689, "volume": 20496.0}, {"date": "2020-10-15", "close": 3.55338, "volume": 18217.0}, {"date": "2020-10-16", "close": 3.45987, "volume": 26405.0}, {"date": "2020-10-19", "close": 3.45987, "volume": 14976.0}, {"date": "2020-10-22", "close": 2.89881, "volume": 331810.0}, {"date": "2020-10-23", "close": 2.89881, "volume": 248191.0}, {"date": "2020-10-26", "close": 2.89881, "volume": 87094.0}, {"date": "2020-10-27", "close": 2.99232, "volume": 71327.0}, {"date": "2020-10-28", "close": 2.99232, "volume": 9249.0}, {"date": "2020-10-29", "close": 3.08583, "volume": 62161.0}, {"date": "2020-10-30", "close": 3.08583, "volume": 51491.0}, {"date": "2020-11-02", "close": 3.029724, "volume": 33124.0}, {"date": "2020-11-03", "close": 3.17934, "volume": 141393.0}, {"date": "2020-11-04", "close": 3.17934, "volume": 25832.0}, {"date": "2020-11-05", "close": 3.17934, "volume": 1184.0}, {"date": "2020-11-09", "close": 3.17934, "volume": 3111.0}, {"date": "2020-11-10", "close": 3.08583, "volume": 4867.0}, {"date": "2020-11-11", "close": 3.08583, "volume": 4808.0}, {"date": "2020-11-12", "close": 3.08583, "volume": 34290.0}, {"date": "2020-11-13", "close": 3.17934, "volume": 22520.0}, {"date": "2020-11-16", "close": 3.17934, "volume": 5070.0}, {"date": "2020-11-17", "close": 3.123234, "volume": 23536.0}, {"date": "2020-11-18", "close": 3.08583, "volume": 667.0}, {"date": "2020-11-19", "close": 3.17934, "volume": 36397.0}, {"date": "2020-11-20", "close": 3.08583, "volume": 17186.0}, {"date": "2020-11-23", "close": 3.08583, "volume": 46417.0}, {"date": "2020-11-24", "close": 3.08583, "volume": 161.0}, {"date": "2020-11-25", "close": 3.08583, "volume": 16900.0}, {"date": "2020-11-26", "close": 3.08583, "volume": 2367.0}, {"date": "2020-11-27", "close": 3.08583, "volume": 7858.0}, {"date": "2020-11-30", "close": 3.08583, "volume": 8147.0}, {"date": "2020-12-01", "close": 3.08583, "volume": 3648.0}, {"date": "2020-12-02", "close": 3.08583, "volume": 5614.0}, {"date": "2020-12-03", "close": 3.08583, "volume": 332.0}, {"date": "2020-12-04", "close": 3.08583, "volume": 21201.0}, {"date": "2020-12-07", "close": 3.123234, "volume": 17225.0}, {"date": "2020-12-08", "close": 3.27285, "volume": 14393.0}, {"date": "2020-12-09", "close": 3.17934, "volume": 10246.0}, {"date": "2020-12-10", "close": 3.17934, "volume": 1101.0}, {"date": "2020-12-11", "close": 3.17934, "volume": 22851.0}, {"date": "2020-12-14", "close": 3.17934, "volume": 21030.0}, {"date": "2020-12-15", "close": 3.27285, "volume": 8286.0}, {"date": "2020-12-16", "close": 3.27285, "volume": 1277.0}, {"date": "2020-12-17", "close": 3.17934, "volume": 29687.0}, {"date": "2020-12-18", "close": 3.17934, "volume": 6195.0}, {"date": "2020-12-21", "close": 3.17934, "volume": 8039.0}, {"date": "2020-12-22", "close": 3.17934, "volume": 16412.0}, {"date": "2020-12-23", "close": 3.17934, "volume": 1481.0}, {"date": "2020-12-29", "close": 3.27285, "volume": 3899.0}, {"date": "2020-12-30", "close": 3.17934, "volume": 315.0}, {"date": "2020-12-31", "close": 3.17934, "volume": 642.0}, {"date": "2021-01-04", "close": 3.17934, "volume": 772.0}, {"date": "2021-01-05", "close": 3.27285, "volume": 18271.0}, {"date": "2021-01-06", "close": 3.27285, "volume": 8077.0}, {"date": "2021-01-07", "close": 3.27285, "volume": 2596.0}, {"date": "2021-01-08", "close": 3.27285, "volume": 19332.0}, {"date": "2021-01-11", "close": 3.27285, "volume": 13134.0}, {"date": "2021-01-12", "close": 3.27285, "volume": 6279.0}, {"date": "2021-01-13", "close": 3.27285, "volume": 2059.0}, {"date": "2021-01-14", "close": 3.36636, "volume": 879.0}, {"date": "2021-01-15", "close": 3.27285, "volume": 14576.0}, {"date": "2021-01-18", "close": 3.27285, "volume": 7070.0}, {"date": "2021-01-19", "close": 3.36636, "volume": 7410.0}, {"date": "2021-01-20", "close": 3.27285, "volume": 2837.0}, {"date": "2021-01-21", "close": 3.27285, "volume": 53823.0}, {"date": "2021-01-22", "close": 3.27285, "volume": 18162.0}, {"date": "2021-01-25", "close": 3.27285, "volume": 2326.0}, {"date": "2021-01-27", "close": 3.27285, "volume": 2940.0}, {"date": "2021-01-28", "close": 3.27285, "volume": 114.0}, {"date": "2021-01-29", "close": 3.27285, "volume": 14085.0}, {"date": "2021-02-01", "close": 3.310254, "volume": 18613.0}, {"date": "2021-02-02", "close": 3.27285, "volume": 178.0}, {"date": "2021-02-03", "close": 3.36636, "volume": 10246.0}, {"date": "2021-02-04", "close": 3.27285, "volume": 2993.0}, {"date": "2021-02-05", "close": 3.27285, "volume": 3907.0}, {"date": "2021-02-08", "close": 3.27285, "volume": 39399.0}, {"date": "2021-02-09", "close": 3.310254, "volume": 8063.0}, {"date": "2021-02-10", "close": 3.27285, "volume": 3673.0}, {"date": "2021-02-12", "close": 3.27285, "volume": 1355.0}, {"date": "2021-02-15", "close": 3.27285, "volume": 245.0}, {"date": "2021-02-16", "close": 3.36636, "volume": 40504.0}, {"date": "2021-02-17", "close": 3.36636, "volume": 454.0}, {"date": "2021-02-18", "close": 3.17934, "volume": 61060.0}, {"date": "2021-02-19", "close": 3.17934, "volume": 22310.0}, {"date": "2021-02-22", "close": 3.36636, "volume": 18431.0}, {"date": "2021-02-23", "close": 3.55338, "volume": 205078.0}, {"date": "2021-02-24", "close": 3.45987, "volume": 31628.0}, {"date": "2021-02-25", "close": 3.55338, "volume": 26844.0}, {"date": "2021-02-26", "close": 3.55338, "volume": 74137.0}, {"date": "2021-03-01", "close": 3.45987, "volume": 66695.0}, {"date": "2021-03-02", "close": 3.45987, "volume": 17919.0}, {"date": "2021-03-03", "close": 3.45987, "volume": 1492.0}, {"date": "2021-03-04", "close": 3.45987, "volume": 9613.0}, {"date": "2021-03-05", "close": 3.55338, "volume": 8312.0}, {"date": "2021-03-08", "close": 3.55338, "volume": 6119.0}, {"date": "2021-03-09", "close": 3.45987, "volume": 3482.0}, {"date": "2021-03-10", "close": 3.45987, "volume": 13297.0}, {"date": "2021-03-12", "close": 3.64689, "volume": 104281.0}, {"date": "2021-03-15", "close": 3.55338, "volume": 49748.0}, {"date": "2021-03-16", "close": 2.61828, "volume": 110021.0}, {"date": "2021-03-17", "close": 2.52477, "volume": 20907.0}, {"date": "2021-03-18", "close": 2.52477, "volume": 18412.0}, {"date": "2021-03-19", "close": 2.43126, "volume": 9111.0}, {"date": "2021-03-22", "close": 2.43126, "volume": 976.0}, {"date": "2021-03-24", "close": 2.33775, "volume": 2759.0}, {"date": "2021-03-25", "close": 2.52477, "volume": 19271.0}, {"date": "2021-03-26", "close": 2.52477, "volume": 825.0}, {"date": "2021-03-29", "close": 2.43126, "volume": 27700.0}, {"date": "2021-03-30", "close": 2.43126, "volume": 220.0}, {"date": "2021-04-06", "close": 2.43126, "volume": 297.0}, {"date": "2021-04-07", "close": 2.43126, "volume": 94.0}, {"date": "2021-04-08", "close": 2.52477, "volume": 8560.0}, {"date": "2021-04-09", "close": 2.52477, "volume": 1335.0}, {"date": "2021-04-12", "close": 2.43126, "volume": 12765.0}, {"date": "2021-04-13", "close": 2.52477, "volume": 21680.0}, {"date": "2021-04-14", "close": 2.61828, "volume": 5968.0}, {"date": "2021-04-15", "close": 2.61828, "volume": 13277.0}, {"date": "2021-04-16", "close": 2.61828, "volume": 3944.0}, {"date": "2021-04-19", "close": 2.61828, "volume": 71467.0}, {"date": "2021-04-20", "close": 2.61828, "volume": 2809.0}, {"date": "2021-04-21", "close": 2.61828, "volume": 1755.0}, {"date": "2021-04-22", "close": 0.9351, "volume": 479682.0}, {"date": "2021-04-23", "close": 0.878994, "volume": 80926.0}, {"date": "2021-04-26", "close": 0.878994, "volume": 11276.0}, {"date": "2021-04-27", "close": 0.897696, "volume": 10964.0}, {"date": "2021-04-28", "close": 0.860292, "volume": 33735.0}, {"date": "2021-04-29", "close": 0.897696, "volume": 12128.0}, {"date": "2021-04-30", "close": 0.804186, "volume": 38979.0}, {"date": "2021-05-03", "close": 0.804186, "volume": 25368.0}, {"date": "2021-05-04", "close": 0.804186, "volume": 14872.0}, {"date": "2021-05-05", "close": 0.785484, "volume": 36912.0}, {"date": "2021-05-06", "close": 0.804186, "volume": 4585.0}, {"date": "2021-05-07", "close": 0.766782, "volume": 17933.0}, {"date": "2021-05-10", "close": 0.74808, "volume": 6719.0}, {"date": "2021-05-11", "close": 0.710676, "volume": 8552.0}, {"date": "2021-05-12", "close": 0.74808, "volume": 17041.0}, {"date": "2021-05-13", "close": 0.74808, "volume": 6416.0}, {"date": "2021-05-14", "close": 0.804186, "volume": 16411.0}, {"date": "2021-05-17", "close": 0.822888, "volume": 9336.0}, {"date": "2021-05-18", "close": 0.804186, "volume": 3064.0}, {"date": "2021-05-19", "close": 0.785484, "volume": 8402.0}, {"date": "2021-05-20", "close": 0.766782, "volume": 6437.0}, {"date": "2021-05-21", "close": 0.860292, "volume": 38439.0}, {"date": "2021-05-24", "close": 0.785484, "volume": 18172.0}, {"date": "2021-05-25", "close": 0.804186, "volume": 5028.0}, {"date": "2021-05-26", "close": 0.785484, "volume": 7127.0}, {"date": "2021-05-27", "close": 0.84159, "volume": 20974.0}, {"date": "2021-05-28", "close": 0.860292, "volume": 22502.0}, {"date": "2021-05-31", "close": 0.84159, "volume": 55610.0}, {"date": "2021-06-01", "close": 0.84159, "volume": 29217.0}, {"date": "2021-06-02", "close": 0.804186, "volume": 34133.0}, {"date": "2021-06-03", "close": 0.878994, "volume": 143173.0}, {"date": "2021-06-04", "close": 0.822888, "volume": 222956.0}, {"date": "2021-06-07", "close": 0.804186, "volume": 95753.0}, {"date": "2021-06-08", "close": 0.785484, "volume": 167261.0}, {"date": "2021-06-09", "close": 0.804186, "volume": 63447.0}, {"date": "2021-06-10", "close": 0.804186, "volume": 1428.0}, {"date": "2021-06-11", "close": 0.84159, "volume": 26889.0}, {"date": "2021-06-15", "close": 0.785484, "volume": 23574.0}, {"date": "2021-06-16", "close": 0.804186, "volume": 34364.0}, {"date": "2021-06-17", "close": 0.804186, "volume": 23107.0}, {"date": "2021-06-18", "close": 0.84159, "volume": 31178.0}, {"date": "2021-06-22", "close": 0.804186, "volume": 8963.0}, {"date": "2021-06-23", "close": 0.84159, "volume": 4626.0}, {"date": "2021-06-24", "close": 0.785484, "volume": 3049.0}, {"date": "2021-06-25", "close": 0.74808, "volume": 61747.0}, {"date": "2021-06-28", "close": 0.74808, "volume": 19623.0}, {"date": "2021-06-29", "close": 0.729378, "volume": 40637.0}, {"date": "2021-06-30", "close": 0.710676, "volume": 31408.0}, {"date": "2021-07-01", "close": 0.710676, "volume": 10143.0}, {"date": "2021-07-02", "close": 0.74808, "volume": 3647.0}, {"date": "2021-07-05", "close": 0.729378, "volume": 10594.0}, {"date": "2021-07-06", "close": 0.74808, "volume": 1.0}, {"date": "2021-07-08", "close": 0.74808, "volume": 1071.0}, {"date": "2021-07-09", "close": 0.74808, "volume": 2000.0}, {"date": "2021-07-12", "close": 0.74808, "volume": 6389.0}, {"date": "2021-07-13", "close": 0.729378, "volume": 8232.0}, {"date": "2021-07-14", "close": 0.738729, "volume": 1.0}, {"date": "2021-07-15", "close": 0.710676, "volume": 4723.0}, {"date": "2021-07-16", "close": 0.74808, "volume": 24528.0}, {"date": "2021-07-19", "close": 0.710676, "volume": 28684.0}, {"date": "2021-07-20", "close": 0.710676, "volume": 3257.0}, {"date": "2021-07-21", "close": 0.710676, "volume": 12139.0}, {"date": "2021-07-23", "close": 0.729378, "volume": 11965.0}, {"date": "2021-07-26", "close": 0.766782, "volume": 21196.0}, {"date": "2021-07-27", "close": 0.766782, "volume": 12031.0}, {"date": "2021-07-28", "close": 0.74808, "volume": 11389.0}, {"date": "2021-07-29", "close": 0.766782, "volume": 488.0}, {"date": "2021-07-30", "close": 0.729378, "volume": 11201.0}, {"date": "2021-08-02", "close": 0.729378, "volume": 36038.0}, {"date": "2021-08-03", "close": 0.729378, "volume": 1883.0}, {"date": "2021-08-04", "close": 0.729378, "volume": 57850.0}, {"date": "2021-08-05", "close": 0.729378, "volume": 48894.0}, {"date": "2021-08-06", "close": 0.710676, "volume": 34276.0}, {"date": "2021-08-09", "close": 0.691974, "volume": 13835.0}, {"date": "2021-08-10", "close": 0.691974, "volume": 13266.0}, {"date": "2021-08-11", "close": 0.710676, "volume": 34564.0}, {"date": "2021-08-12", "close": 0.729378, "volume": 145016.0}, {"date": "2021-08-13", "close": 0.729378, "volume": 19576.0}, {"date": "2021-08-16", "close": 0.710676, "volume": 149879.0}, {"date": "2021-08-17", "close": 0.729378, "volume": 32156.0}, {"date": "2021-08-18", "close": 0.729378, "volume": 60075.0}, {"date": "2021-08-19", "close": 0.729378, "volume": 13592.0}, {"date": "2021-08-20", "close": 0.710676, "volume": 5646.0}, {"date": "2021-08-23", "close": 0.710676, "volume": 634.0}, {"date": "2021-08-24", "close": 0.710676, "volume": 74.0}, {"date": "2021-08-25", "close": 0.710676, "volume": 3464.0}, {"date": "2021-08-26", "close": 0.710676, "volume": 1189.0}, {"date": "2021-08-27", "close": 0.710676, "volume": 4516.0}, {"date": "2021-08-30", "close": 0.710676, "volume": 13226.0}, {"date": "2021-08-31", "close": 0.691974, "volume": 293.0}, {"date": "2021-09-01", "close": 0.691974, "volume": 7452.0}, {"date": "2021-09-02", "close": 0.74808, "volume": 33055.0}, {"date": "2021-09-03", "close": 0.729378, "volume": 4358.0}, {"date": "2021-09-06", "close": 0.691974, "volume": 21041.0}, {"date": "2021-09-07", "close": 0.785484, "volume": 298122.0}, {"date": "2021-09-08", "close": 0.804186, "volume": 29409.0}, {"date": "2021-09-09", "close": 0.897696, "volume": 269053.0}, {"date": "2021-09-10", "close": 0.9351, "volume": 148642.0}, {"date": "2021-09-13", "close": 0.804186, "volume": 117276.0}, {"date": "2021-09-14", "close": 0.785484, "volume": 24543.0}, {"date": "2021-09-15", "close": 0.84159, "volume": 86110.0}, {"date": "2021-09-16", "close": 0.84159, "volume": 93868.0}, {"date": "2021-09-17", "close": 0.860292, "volume": 37723.0}, {"date": "2021-09-20", "close": 0.916398, "volume": 39356.0}, {"date": "2021-09-21", "close": 0.897696, "volume": 19156.0}, {"date": "2021-09-22", "close": 0.897696, "volume": 35317.0}, {"date": "2021-09-23", "close": 0.953802, "volume": 52828.0}, {"date": "2021-09-24", "close": 0.953802, "volume": 1.0}, {"date": "2021-09-27", "close": 0.916398, "volume": 49738.0}, {"date": "2021-09-28", "close": 0.9351, "volume": 12118.0}, {"date": "2021-09-29", "close": 0.9351, "volume": 3935.0}, {"date": "2021-09-30", "close": 0.878994, "volume": 17997.0}, {"date": "2021-10-01", "close": 0.84159, "volume": 2284.0}, {"date": "2021-10-04", "close": 0.897696, "volume": 20697.0}, {"date": "2021-10-05", "close": 0.897696, "volume": 16746.0}, {"date": "2021-10-06", "close": 0.897696, "volume": 3157.0}, {"date": "2021-10-08", "close": 0.897696, "volume": 1069.0}, {"date": "2021-10-11", "close": 0.897696, "volume": 9541.0}, {"date": "2021-10-13", "close": 0.878994, "volume": 8864.0}, {"date": "2021-10-14", "close": 0.804186, "volume": 11500.0}, {"date": "2021-10-15", "close": 0.822888, "volume": 18720.0}, {"date": "2021-10-19", "close": 0.84159, "volume": 134.0}, {"date": "2021-10-20", "close": 0.84159, "volume": 1929.0}, {"date": "2021-10-21", "close": 0.804186, "volume": 28917.0}, {"date": "2021-10-22", "close": 0.785484, "volume": 11468.0}, {"date": "2021-10-25", "close": 0.84159, "volume": 1317.0}, {"date": "2021-10-26", "close": 0.84159, "volume": 40331.0}, {"date": "2021-10-28", "close": 0.804186, "volume": 2005.0}, {"date": "2021-11-01", "close": 0.804186, "volume": 2015.0}, {"date": "2021-11-02", "close": 0.804186, "volume": 7177.0}, {"date": "2021-11-03", "close": 0.785484, "volume": 3211.0}, {"date": "2021-11-05", "close": 0.804186, "volume": 2568.0}, {"date": "2021-11-08", "close": 0.804186, "volume": 3703.0}, {"date": "2021-11-09", "close": 0.84159, "volume": 6183.0}, {"date": "2021-11-10", "close": 0.822888, "volume": 749.0}, {"date": "2021-11-11", "close": 0.785484, "volume": 13786.0}, {"date": "2021-11-12", "close": 0.785484, "volume": 8517.0}, {"date": "2021-11-15", "close": 0.74808, "volume": 3175.0}, {"date": "2021-11-16", "close": 0.74808, "volume": 2067.0}, {"date": "2021-11-17", "close": 0.74808, "volume": 404.0}, {"date": "2021-11-18", "close": 0.74808, "volume": 2674.0}, {"date": "2021-11-22", "close": 0.822888, "volume": 59009.0}, {"date": "2021-11-23", "close": 0.710676, "volume": 12527.0}, {"date": "2021-11-24", "close": 0.74808, "volume": 12881.0}, {"date": "2021-11-25", "close": 0.729378, "volume": 16854.0}, {"date": "2021-11-30", "close": 0.74808, "volume": 4006.0}, {"date": "2021-12-01", "close": 0.729378, "volume": 321.0}, {"date": "2021-12-02", "close": 0.766782, "volume": 10029.0}, {"date": "2021-12-03", "close": 0.74808, "volume": 72.0}, {"date": "2021-12-08", "close": 0.691974, "volume": 134979.0}, {"date": "2021-12-09", "close": 0.65457, "volume": 145180.0}, {"date": "2021-12-10", "close": 0.65457, "volume": 16791.0}, {"date": "2021-12-13", "close": 0.617166, "volume": 31876.0}, {"date": "2021-12-14", "close": 0.6, "volume": 10910.0}, {"date": "2021-12-15", "close": 0.6, "volume": 570.0}, {"date": "2021-12-16", "close": 0.6, "volume": 50.0}, {"date": "2021-12-17", "close": 0.6, "volume": 1546.0}, {"date": "2021-12-20", "close": 0.58, "volume": 550.0}, {"date": "2021-12-21", "close": 0.54, "volume": 4237.0}, {"date": "2021-12-22", "close": 0.58, "volume": 1838.0}, {"date": "2021-12-23", "close": 0.58, "volume": 3094.0}, {"date": "2021-12-24", "close": 0.56, "volume": 1684.0}, {"date": "2021-12-30", "close": 0.54, "volume": 19828.0}, {"date": "2021-12-31", "close": 0.54, "volume": 9804.0}, {"date": "2022-01-04", "close": 0.58, "volume": 5016.0}, {"date": "2022-01-05", "close": 0.58, "volume": 875.0}, {"date": "2022-01-06", "close": 0.54, "volume": 4032.0}, {"date": "2022-01-07", "close": 0.52, "volume": 53314.0}, {"date": "2022-01-10", "close": 0.52, "volume": 13481.0}, {"date": "2022-01-11", "close": 0.6, "volume": 11556.0}, {"date": "2022-01-12", "close": 0.56, "volume": 6700.0}, {"date": "2022-01-13", "close": 0.56, "volume": 1685.0}, {"date": "2022-01-14", "close": 0.56, "volume": 6216.0}, {"date": "2022-01-17", "close": 0.56, "volume": 3802.0}, {"date": "2022-01-18", "close": 0.64, "volume": 110887.0}, {"date": "2022-01-19", "close": 0.64, "volume": 100.0}, {"date": "2022-01-20", "close": 0.6, "volume": 19726.0}, {"date": "2022-01-21", "close": 0.64, "volume": 56984.0}, {"date": "2022-01-24", "close": 0.57, "volume": 97981.0}, {"date": "2022-01-25", "close": 0.54, "volume": 108469.0}, {"date": "2022-01-27", "close": 0.56, "volume": 30132.0}, {"date": "2022-01-28", "close": 0.48, "volume": 118072.0}, {"date": "2022-01-31", "close": 0.46, "volume": 11669.0}, {"date": "2022-02-01", "close": 0.5, "volume": 261303.0}, {"date": "2022-02-02", "close": 0.48, "volume": 222631.0}, {"date": "2022-02-03", "close": 0.48, "volume": 19429.0}, {"date": "2022-02-04", "close": 0.48, "volume": 62955.0}, {"date": "2022-02-07", "close": 0.5, "volume": 40062.0}, {"date": "2022-02-08", "close": 0.48, "volume": 128414.0}, {"date": "2022-02-09", "close": 0.46, "volume": 47352.0}, {"date": "2022-02-10", "close": 0.48, "volume": 73533.0}, {"date": "2022-02-11", "close": 0.48, "volume": 55982.0}, {"date": "2022-02-14", "close": 0.48, "volume": 45387.0}, {"date": "2022-02-15", "close": 0.48, "volume": 8899.0}, {"date": "2022-02-16", "close": 0.48, "volume": 52617.0}, {"date": "2022-02-17", "close": 0.5, "volume": 185588.0}, {"date": "2022-02-18", "close": 0.52, "volume": 25646.0}, {"date": "2022-02-21", "close": 0.5, "volume": 8745.0}, {"date": "2022-02-22", "close": 0.46, "volume": 38337.0}, {"date": "2022-02-23", "close": 0.48, "volume": 8545.0}, {"date": "2022-02-24", "close": 0.44, "volume": 93813.0}, {"date": "2022-02-25", "close": 0.42, "volume": 190147.0}, {"date": "2022-02-28", "close": 0.44, "volume": 114167.0}, {"date": "2022-03-01", "close": 0.44, "volume": 27151.0}, {"date": "2022-03-02", "close": 0.42, "volume": 92993.0}, {"date": "2022-03-03", "close": 0.44, "volume": 61504.0}, {"date": "2022-03-04", "close": 0.44, "volume": 32325.0}, {"date": "2022-03-07", "close": 0.44, "volume": 1663.0}, {"date": "2022-03-08", "close": 0.44, "volume": 163879.0}, {"date": "2022-03-09", "close": 0.46, "volume": 136591.0}, {"date": "2022-03-10", "close": 0.46, "volume": 9450.0}, {"date": "2022-03-11", "close": 0.52, "volume": 224161.0}, {"date": "2022-03-15", "close": 0.54, "volume": 1649718.0}, {"date": "2022-03-16", "close": 0.54, "volume": 193732.0}, {"date": "2022-03-17", "close": 0.52, "volume": 104840.0}, {"date": "2022-03-18", "close": 0.52, "volume": 120103.0}, {"date": "2022-03-21", "close": 0.52, "volume": 67452.0}, {"date": "2022-03-22", "close": 0.52, "volume": 85654.0}, {"date": "2022-03-23", "close": 0.54, "volume": 63468.0}, {"date": "2022-03-24", "close": 0.54, "volume": 24609.0}, {"date": "2022-03-25", "close": 0.56, "volume": 163414.0}, {"date": "2022-03-28", "close": 0.54, "volume": 103930.0}, {"date": "2022-03-29", "close": 0.54, "volume": 97597.0}, {"date": "2022-03-30", "close": 0.54, "volume": 137955.0}, {"date": "2022-03-31", "close": 0.54, "volume": 140653.0}, {"date": "2022-04-01", "close": 0.55, "volume": 196797.0}, {"date": "2022-04-04", "close": 0.52, "volume": 241077.0}, {"date": "2022-04-05", "close": 0.56, "volume": 93737.0}, {"date": "2022-04-06", "close": 0.56, "volume": 218177.0}, {"date": "2022-04-07", "close": 0.52, "volume": 118420.0}, {"date": "2022-04-08", "close": 0.5, "volume": 141546.0}, {"date": "2022-04-11", "close": 0.5, "volume": 86800.0}, {"date": "2022-04-12", "close": 0.51, "volume": 2875.0}, {"date": "2022-04-13", "close": 0.48, "volume": 68198.0}, {"date": "2022-04-14", "close": 0.52, "volume": 36297.0}, {"date": "2022-04-19", "close": 0.52, "volume": 49400.0}, {"date": "2022-04-20", "close": 0.54, "volume": 17211.0}, {"date": "2022-04-21", "close": 0.54, "volume": 2523.0}, {"date": "2022-04-22", "close": 0.52, "volume": 428.0}, {"date": "2022-04-26", "close": 0.48, "volume": 52828.0}, {"date": "2022-04-27", "close": 0.5, "volume": 84458.0}, {"date": "2022-04-28", "close": 0.46, "volume": 54129.0}, {"date": "2022-04-29", "close": 0.48, "volume": 40395.0}, {"date": "2022-05-02", "close": 0.46, "volume": 9573.0}, {"date": "2022-05-03", "close": 0.48, "volume": 1086.0}, {"date": "2022-05-04", "close": 0.46, "volume": 9603.0}, {"date": "2022-05-05", "close": 0.44, "volume": 875.0}, {"date": "2022-05-06", "close": 0.44, "volume": 51012.0}, {"date": "2022-05-09", "close": 0.44, "volume": 1502.0}, {"date": "2022-05-10", "close": 0.42, "volume": 61709.0}, {"date": "2022-05-11", "close": 0.42, "volume": 2750.0}, {"date": "2022-05-12", "close": 0.44, "volume": 79407.0}, {"date": "2022-05-13", "close": 0.44, "volume": 8555.0}, {"date": "2022-05-16", "close": 0.44, "volume": 1225.0}, {"date": "2022-05-17", "close": 0.48, "volume": 45615.0}, {"date": "2022-05-18", "close": 0.48, "volume": 31175.0}, {"date": "2022-05-19", "close": 0.44, "volume": 17919.0}, {"date": "2022-05-20", "close": 0.42, "volume": 26259.0}, {"date": "2022-05-23", "close": 0.4, "volume": 36348.0}, {"date": "2022-05-24", "close": 0.44, "volume": 11162.0}, {"date": "2022-05-25", "close": 0.42, "volume": 14195.0}, {"date": "2022-05-26", "close": 0.42, "volume": 70310.0}, {"date": "2022-05-27", "close": 0.44, "volume": 50283.0}, {"date": "2022-05-30", "close": 0.46, "volume": 40000.0}, {"date": "2022-05-31", "close": 0.46, "volume": 27808.0}, {"date": "2022-06-01", "close": 0.42, "volume": 45007.0}, {"date": "2022-06-02", "close": 0.42, "volume": 74886.0}, {"date": "2022-06-03", "close": 0.4, "volume": 90578.0}, {"date": "2022-06-06", "close": 0.42, "volume": 22453.0}, {"date": "2022-06-07", "close": 0.4, "volume": 23514.0}, {"date": "2022-06-08", "close": 0.38, "volume": 77970.0}, {"date": "2022-06-10", "close": 0.34, "volume": 105730.0}, {"date": "2022-06-14", "close": 0.34, "volume": 46277.0}, {"date": "2022-06-15", "close": 0.34, "volume": 5000.0}, {"date": "2022-06-16", "close": 0.34, "volume": 48957.0}, {"date": "2022-06-17", "close": 0.34, "volume": 27140.0}, {"date": "2022-06-20", "close": 0.36, "volume": 23068.0}, {"date": "2022-06-21", "close": 0.38, "volume": 45283.0}, {"date": "2022-06-22", "close": 0.34, "volume": 2326.0}, {"date": "2022-06-23", "close": 0.34, "volume": 20000.0}, {"date": "2022-06-24", "close": 0.34, "volume": 7752.0}, {"date": "2022-06-27", "close": 0.34, "volume": 41847.0}, {"date": "2022-06-28", "close": 0.38, "volume": 795.0}, {"date": "2022-06-29", "close": 0.32, "volume": 60938.0}, {"date": "2022-06-30", "close": 0.36, "volume": 193381.0}, {"date": "2022-07-01", "close": 0.4, "volume": 77978.0}, {"date": "2022-07-04", "close": 0.34, "volume": 56007.0}, {"date": "2022-07-07", "close": 0.36, "volume": 8700.0}, {"date": "2022-07-08", "close": 0.38, "volume": 58.0}, {"date": "2022-07-11", "close": 0.38, "volume": 22774.0}, {"date": "2022-07-12", "close": 0.38, "volume": 52028.0}, {"date": "2022-07-13", "close": 0.36, "volume": 22913.0}, {"date": "2022-07-14", "close": 0.32, "volume": 58324.0}, {"date": "2022-07-15", "close": 0.32, "volume": 13621.0}, {"date": "2022-07-18", "close": 0.32, "volume": 3055.0}, {"date": "2022-07-19", "close": 0.34, "volume": 1500.0}, {"date": "2022-07-20", "close": 0.36, "volume": 55556.0}, {"date": "2022-07-21", "close": 0.34, "volume": 50165.0}, {"date": "2022-07-25", "close": 0.32, "volume": 56327.0}, {"date": "2022-07-26", "close": 0.32, "volume": 125331.0}, {"date": "2022-07-27", "close": 0.34, "volume": 100673.0}, {"date": "2022-07-28", "close": 0.36, "volume": 291374.0}, {"date": "2022-07-29", "close": 0.37, "volume": 56009.0}, {"date": "2022-08-01", "close": 0.36, "volume": 7207.0}, {"date": "2022-08-02", "close": 0.36, "volume": 18185.0}, {"date": "2022-08-03", "close": 0.4, "volume": 27429.0}, {"date": "2022-08-04", "close": 0.38, "volume": 50668.0}, {"date": "2022-08-05", "close": 0.44, "volume": 127054.0}, {"date": "2022-08-08", "close": 0.4, "volume": 32920.0}, {"date": "2022-08-09", "close": 0.52, "volume": 82497.0}, {"date": "2022-08-10", "close": 0.48, "volume": 15072.0}, {"date": "2022-08-11", "close": 0.48, "volume": 10.0}, {"date": "2022-08-12", "close": 0.46, "volume": 13721.0}, {"date": "2022-08-16", "close": 0.5, "volume": 217087.0}, {"date": "2022-08-17", "close": 0.5, "volume": 98227.0}, {"date": "2022-08-18", "close": 0.5, "volume": 68760.0}, {"date": "2022-08-19", "close": 0.48, "volume": 110477.0}, {"date": "2022-08-22", "close": 0.48, "volume": 108906.0}, {"date": "2022-08-23", "close": 0.5, "volume": 27593.0}, {"date": "2022-08-24", "close": 0.5, "volume": 37500.0}, {"date": "2022-08-25", "close": 0.54, "volume": 65680.0}, {"date": "2022-08-26", "close": 0.54, "volume": 120050.0}, {"date": "2022-08-30", "close": 0.5, "volume": 95951.0}, {"date": "2022-08-31", "close": 0.52, "volume": 23194.0}, {"date": "2022-09-01", "close": 0.5, "volume": 733.0}, {"date": "2022-09-02", "close": 0.48, "volume": 21580.0}, {"date": "2022-09-05", "close": 0.48, "volume": 11565.0}, {"date": "2022-09-06", "close": 0.48, "volume": 7768.0}, {"date": "2022-09-19", "close": 0.4, "volume": 9000.0}, {"date": "2022-09-21", "close": 0.445, "volume": 7265.0}, {"date": "2022-09-23", "close": 0.445, "volume": 160.0}, {"date": "2022-09-27", "close": 0.41, "volume": 25232.0}, {"date": "2022-09-28", "close": 0.41, "volume": 15768.0}, {"date": "2022-09-29", "close": 0.4, "volume": 152566.0}, {"date": "2022-09-30", "close": 0.41, "volume": 115479.0}, {"date": "2022-10-03", "close": 0.4, "volume": 15000.0}, {"date": "2022-10-04", "close": 0.4, "volume": 173922.0}, {"date": "2022-10-05", "close": 0.4, "volume": 59079.0}, {"date": "2022-10-10", "close": 0.4, "volume": 64511.0}, {"date": "2022-10-11", "close": 0.395, "volume": 24585.0}, {"date": "2022-10-12", "close": 0.4, "volume": 67401.0}, {"date": "2022-10-13", "close": 0.395, "volume": 40000.0}, {"date": "2022-10-18", "close": 0.42, "volume": 95661.0}, {"date": "2022-10-19", "close": 0.45, "volume": 116155.0}, {"date": "2022-10-24", "close": 0.49, "volume": 18032.0}, {"date": "2022-10-25", "close": 0.45, "volume": 100000.0}, {"date": "2022-10-26", "close": 0.46, "volume": 33698.0}, {"date": "2022-10-27", "close": 0.49, "volume": 54537.0}, {"date": "2022-10-28", "close": 0.49, "volume": 179652.0}, {"date": "2022-11-02", "close": 0.5, "volume": 124757.0}, {"date": "2022-11-03", "close": 0.54, "volume": 85528.0}, {"date": "2022-11-04", "close": 0.54, "volume": 26496.0}, {"date": "2022-11-08", "close": 0.54, "volume": 15718.0}, {"date": "2022-11-09", "close": 0.54, "volume": 9346.0}, {"date": "2022-11-10", "close": 0.59, "volume": 275178.0}, {"date": "2022-11-11", "close": 0.62, "volume": 193013.0}, {"date": "2022-11-14", "close": 0.65, "volume": 372242.0}, {"date": "2022-11-15", "close": 0.625, "volume": 140708.0}, {"date": "2022-11-16", "close": 0.605, "volume": 16990.0}, {"date": "2022-11-17", "close": 0.6, "volume": 15374.0}, {"date": "2022-11-18", "close": 0.575, "volume": 50000.0}, {"date": "2022-11-21", "close": 0.575, "volume": 1600.0}, {"date": "2022-11-22", "close": 0.595, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.595, "volume": 253103.0}, {"date": "2022-11-24", "close": 0.6, "volume": 65666.0}, {"date": "2022-11-25", "close": 0.6, "volume": 50000.0}, {"date": "2022-11-28", "close": 0.58, "volume": 71340.0}, {"date": "2022-11-29", "close": 0.5, "volume": 275371.0}, {"date": "2022-11-30", "close": 0.49, "volume": 21673.0}, {"date": "2022-12-01", "close": 0.515, "volume": 2002.0}, {"date": "2022-12-02", "close": 0.525, "volume": 10000.0}, {"date": "2022-12-05", "close": 0.52, "volume": 30882.0}, {"date": "2022-12-06", "close": 0.52, "volume": 2502.0}, {"date": "2022-12-07", "close": 0.52, "volume": 26825.0}, {"date": "2022-12-08", "close": 0.55, "volume": 48792.0}, {"date": "2022-12-09", "close": 0.58, "volume": 70983.0}, {"date": "2022-12-12", "close": 0.555, "volume": 85686.0}, {"date": "2022-12-13", "close": 0.56, "volume": 22076.0}, {"date": "2022-12-14", "close": 0.6, "volume": 159818.0}, {"date": "2022-12-15", "close": 0.6, "volume": 81408.0}, {"date": "2022-12-16", "close": 0.6, "volume": 50080.0}, {"date": "2022-12-19", "close": 0.62, "volume": 96553.0}, {"date": "2022-12-20", "close": 0.58, "volume": 3000.0}, {"date": "2022-12-21", "close": 0.59, "volume": 78800.0}, {"date": "2022-12-23", "close": 0.6, "volume": 2218.0}, {"date": "2022-12-28", "close": 0.57, "volume": 95236.0}, {"date": "2022-12-29", "close": 0.56, "volume": 42081.0}, {"date": "2022-12-30", "close": 0.56, "volume": 4833.0}, {"date": "2023-01-03", "close": 0.56, "volume": 45167.0}, {"date": "2023-01-04", "close": 0.53, "volume": 2734.0}, {"date": "2023-01-05", "close": 0.59, "volume": 16347.0}, {"date": "2023-01-06", "close": 0.6, "volume": 8109.0}, {"date": "2023-01-09", "close": 0.59, "volume": 30019.0}, {"date": "2023-01-11", "close": 0.6, "volume": 8547.0}, {"date": "2023-01-13", "close": 0.615, "volume": 15276.0}, {"date": "2023-01-17", "close": 0.6, "volume": 38838.0}, {"date": "2023-01-18", "close": 0.6, "volume": 38439.0}, {"date": "2023-01-19", "close": 0.6, "volume": 124454.0}, {"date": "2023-01-20", "close": 0.6075, "volume": 31223.0}, {"date": "2023-01-23", "close": 0.6, "volume": 16163.0}, {"date": "2023-01-24", "close": 0.575, "volume": 14741.0}, {"date": "2023-01-25", "close": 0.6, "volume": 36150.0}, {"date": "2023-01-27", "close": 0.6, "volume": 25833.0}, {"date": "2023-01-30", "close": 0.6, "volume": 16641.0}, {"date": "2023-01-31", "close": 0.61, "volume": 48937.0}, {"date": "2023-02-01", "close": 0.6, "volume": 3731.0}, {"date": "2023-02-02", "close": 0.6, "volume": 18000.0}, {"date": "2023-02-03", "close": 0.58, "volume": 13359.0}, {"date": "2023-02-06", "close": 0.62, "volume": 47294.0}, {"date": "2023-02-07", "close": 0.6, "volume": 33333.0}, {"date": "2023-02-09", "close": 0.605, "volume": 1652.0}, {"date": "2023-02-10", "close": 0.6, "volume": 2300.0}, {"date": "2023-02-13", "close": 0.58, "volume": 107877.0}, {"date": "2023-02-14", "close": 0.56, "volume": 12075.0}, {"date": "2023-02-15", "close": 0.55, "volume": 28036.0}, {"date": "2023-02-16", "close": 0.535, "volume": 926.0}, {"date": "2023-02-17", "close": 0.535, "volume": 16036.0}, {"date": "2023-02-20", "close": 0.525, "volume": 6237.0}, {"date": "2023-02-21", "close": 0.525, "volume": 3508.0}, {"date": "2023-02-23", "close": 0.52, "volume": 163208.0}, {"date": "2023-02-24", "close": 0.52, "volume": 27839.0}, {"date": "2023-02-27", "close": 0.5, "volume": 11371.0}, {"date": "2023-02-28", "close": 0.495, "volume": 50040.0}, {"date": "2023-03-01", "close": 0.5, "volume": 10745.0}, {"date": "2023-03-06", "close": 0.53, "volume": 19907.0}, {"date": "2023-03-07", "close": 0.495, "volume": 41469.0}, {"date": "2023-03-08", "close": 0.5, "volume": 17830.0}, {"date": "2023-03-09", "close": 0.5, "volume": 2535.0}, {"date": "2023-03-10", "close": 0.5, "volume": 47465.0}, {"date": "2023-03-13", "close": 0.5, "volume": 65101.0}, {"date": "2023-03-14", "close": 0.5, "volume": 60000.0}, {"date": "2023-03-15", "close": 0.52, "volume": 1040.0}, {"date": "2023-03-16", "close": 0.5, "volume": 34026.0}, {"date": "2023-03-17", "close": 0.535, "volume": 22770.0}, {"date": "2023-03-21", "close": 0.55, "volume": 87775.0}, {"date": "2023-03-22", "close": 0.565, "volume": 27.0}, {"date": "2023-03-23", "close": 0.59, "volume": 12473.0}, {"date": "2023-03-24", "close": 0.62, "volume": 57827.0}, {"date": "2023-03-27", "close": 0.645, "volume": 48341.0}, {"date": "2023-03-28", "close": 0.65, "volume": 257973.0}, {"date": "2023-03-29", "close": 0.63, "volume": 116688.0}, {"date": "2023-03-30", "close": 0.625, "volume": 8550.0}, {"date": "2023-03-31", "close": 0.59, "volume": 4435.0}, {"date": "2023-04-03", "close": 0.59, "volume": 10171.0}, {"date": "2023-04-04", "close": 0.585, "volume": 4092.0}, {"date": "2023-04-06", "close": 0.6, "volume": 83604.0}, {"date": "2023-04-11", "close": 0.62, "volume": 2150.0}, {"date": "2023-04-12", "close": 0.605, "volume": 56745.0}, {"date": "2023-04-13", "close": 0.585, "volume": 152249.0}, {"date": "2023-04-14", "close": 0.595, "volume": 40932.0}, {"date": "2023-04-17", "close": 0.59, "volume": 15544.0}, {"date": "2023-04-18", "close": 0.505, "volume": 75605.0}, {"date": "2023-04-19", "close": 0.5525, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.56, "volume": 2750.0}, {"date": "2023-04-21", "close": 0.55, "volume": 8036.0}, {"date": "2023-04-24", "close": 0.555, "volume": 55345.0}, {"date": "2023-04-26", "close": 0.55, "volume": 11707.0}, {"date": "2023-04-27", "close": 0.54, "volume": 50000.0}, {"date": "2023-04-28", "close": 0.54, "volume": 1.0}, {"date": "2023-05-01", "close": 0.55, "volume": 13936.0}, {"date": "2023-05-02", "close": 0.54, "volume": 5000.0}, {"date": "2023-05-03", "close": 0.56, "volume": 46701.0}, {"date": "2023-05-05", "close": 0.54, "volume": 2000.0}, {"date": "2023-05-08", "close": 0.54, "volume": 4413.0}, {"date": "2023-05-09", "close": 0.565, "volume": 22095.0}, {"date": "2023-05-12", "close": 0.535, "volume": 35000.0}, {"date": "2023-05-15", "close": 0.56, "volume": 126751.0}, {"date": "2023-05-16", "close": 0.55, "volume": 533.0}, {"date": "2023-05-17", "close": 0.47, "volume": 210002.0}, {"date": "2023-05-18", "close": 0.47, "volume": 65458.0}, {"date": "2023-05-19", "close": 0.46, "volume": 29783.0}, {"date": "2023-05-23", "close": 0.46, "volume": 2550.0}, {"date": "2023-05-24", "close": 0.495, "volume": 164294.0}, {"date": "2023-05-25", "close": 0.46, "volume": 162301.0}, {"date": "2023-05-26", "close": 0.46, "volume": 79478.0}, {"date": "2023-05-29", "close": 0.47, "volume": 980.0}, {"date": "2023-05-30", "close": 0.455, "volume": 30989.0}, {"date": "2023-05-31", "close": 0.46, "volume": 40000.0}, {"date": "2023-06-02", "close": 0.445, "volume": 25000.0}, {"date": "2023-06-05", "close": 0.46, "volume": 29993.0}, {"date": "2023-06-06", "close": 0.445, "volume": 70000.0}, {"date": "2023-06-07", "close": 0.445, "volume": 14821.0}, {"date": "2023-06-08", "close": 0.44, "volume": 9640.0}, {"date": "2023-06-09", "close": 0.455, "volume": 4371.0}, {"date": "2023-06-13", "close": 0.4225, "volume": 28046.0}, {"date": "2023-06-14", "close": 0.415, "volume": 94689.0}, {"date": "2023-06-15", "close": 0.405, "volume": 500.0}, {"date": "2023-06-16", "close": 0.445, "volume": 28293.0}, {"date": "2023-06-19", "close": 0.44, "volume": 6109.0}, {"date": "2023-06-20", "close": 0.43, "volume": 21191.0}, {"date": "2023-06-22", "close": 0.41, "volume": 10666.0}, {"date": "2023-06-26", "close": 0.445, "volume": 17054.0}, {"date": "2023-06-27", "close": 0.41, "volume": 18316.0}, {"date": "2023-06-28", "close": 0.42, "volume": 12268.0}, {"date": "2023-06-29", "close": 0.395, "volume": 182415.0}, {"date": "2023-06-30", "close": 0.385, "volume": 2960.0}, {"date": "2023-07-03", "close": 0.41, "volume": 12262.0}, {"date": "2023-07-04", "close": 0.45, "volume": 51019.0}, {"date": "2023-07-05", "close": 0.47, "volume": 32658.0}, {"date": "2023-07-06", "close": 0.47, "volume": 32836.0}, {"date": "2023-07-07", "close": 0.47, "volume": 34822.0}, {"date": "2023-07-10", "close": 0.475, "volume": 132.0}, {"date": "2023-07-11", "close": 0.47, "volume": 19164.0}, {"date": "2023-07-12", "close": 0.47, "volume": 71637.0}, {"date": "2023-07-13", "close": 0.46, "volume": 9326.0}, {"date": "2023-07-17", "close": 0.46, "volume": 22298.0}, {"date": "2023-07-19", "close": 0.44, "volume": 153973.0}, {"date": "2023-07-20", "close": 0.445, "volume": 10289.0}, {"date": "2023-07-24", "close": 0.47, "volume": 86727.0}, {"date": "2023-07-25", "close": 0.435, "volume": 80000.0}, {"date": "2023-07-26", "close": 0.47, "volume": 171903.0}, {"date": "2023-07-27", "close": 0.51, "volume": 78532.0}, {"date": "2023-07-28", "close": 0.51, "volume": 74882.0}, {"date": "2023-07-31", "close": 0.5, "volume": 2083.0}, {"date": "2023-08-01", "close": 0.495, "volume": 48397.0}, {"date": "2023-08-02", "close": 0.48, "volume": 9650.0}, {"date": "2023-08-03", "close": 0.4925, "volume": 32000.0}, {"date": "2023-08-04", "close": 0.4925, "volume": 1815.0}, {"date": "2023-08-07", "close": 0.5, "volume": 104585.0}, {"date": "2023-08-08", "close": 0.5, "volume": 83821.0}, {"date": "2023-08-09", "close": 0.53, "volume": 13922.0}, {"date": "2023-08-10", "close": 0.52, "volume": 17304.0}, {"date": "2023-08-11", "close": 0.52, "volume": 254837.0}, {"date": "2023-08-14", "close": 0.52, "volume": 172.0}, {"date": "2023-08-15", "close": 0.51, "volume": 45000.0}, {"date": "2023-08-16", "close": 0.52, "volume": 9785.0}, {"date": "2023-08-17", "close": 0.52, "volume": 1800.0}, {"date": "2023-08-18", "close": 0.5, "volume": 335742.0}, {"date": "2023-08-21", "close": 0.5, "volume": 2000.0}, {"date": "2023-08-22", "close": 0.485, "volume": 14998.0}, {"date": "2023-08-25", "close": 0.525, "volume": 21996.0}, {"date": "2023-08-28", "close": 0.5, "volume": 10133.0}, {"date": "2023-08-29", "close": 0.49, "volume": 8705.0}, {"date": "2023-08-30", "close": 0.52, "volume": 23342.0}, {"date": "2023-08-31", "close": 0.485, "volume": 10030.0}, {"date": "2023-09-01", "close": 0.525, "volume": 940.0}, {"date": "2023-09-04", "close": 0.5, "volume": 47813.0}, {"date": "2023-09-05", "close": 0.5, "volume": 35000.0}, {"date": "2023-09-06", "close": 0.5, "volume": 137.0}, {"date": "2023-09-07", "close": 0.47, "volume": 48000.0}, {"date": "2023-09-12", "close": 0.455, "volume": 63504.0}, {"date": "2023-09-13", "close": 0.45, "volume": 237.0}, {"date": "2023-09-14", "close": 0.44, "volume": 28377.0}, {"date": "2023-09-15", "close": 0.44, "volume": 10000.0}, {"date": "2023-09-18", "close": 0.41, "volume": 52872.0}, {"date": "2023-09-19", "close": 0.455, "volume": 9829.0}, {"date": "2023-09-20", "close": 0.475, "volume": 2706.0}, {"date": "2023-09-22", "close": 0.45, "volume": 241.0}, {"date": "2023-09-25", "close": 0.47, "volume": 1064.0}, {"date": "2023-09-27", "close": 0.44, "volume": 2182.0}, {"date": "2023-10-05", "close": 0.415, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.44, "volume": 1137.0}, {"date": "2023-10-09", "close": 0.465, "volume": 40000.0}, {"date": "2023-10-11", "close": 0.45, "volume": 20000.0}, {"date": "2023-10-12", "close": 0.43, "volume": 60254.0}, {"date": "2023-10-16", "close": 0.44, "volume": 100005.0}, {"date": "2023-10-17", "close": 0.44, "volume": 23962.0}, {"date": "2023-10-18", "close": 0.455, "volume": 16948.0}, {"date": "2023-10-19", "close": 0.46, "volume": 11000.0}, {"date": "2023-10-20", "close": 0.52, "volume": 100551.0}, {"date": "2023-10-23", "close": 0.51, "volume": 165295.0}, {"date": "2023-10-24", "close": 0.55, "volume": 258041.0}, {"date": "2023-10-25", "close": 0.515, "volume": 126301.0}, {"date": "2023-10-30", "close": 0.62, "volume": 320775.0}, {"date": "2023-10-31", "close": 0.67, "volume": 149649.0}, {"date": "2023-11-01", "close": 0.65, "volume": 51430.0}, {"date": "2023-11-02", "close": 0.7, "volume": 207289.0}, {"date": "2023-11-03", "close": 0.73, "volume": 295145.0}, {"date": "2023-11-06", "close": 0.69, "volume": 109705.0}, {"date": "2023-11-07", "close": 0.66, "volume": 92390.0}, {"date": "2023-11-08", "close": 0.725, "volume": 25521.0}, {"date": "2023-11-09", "close": 0.765, "volume": 76297.0}, {"date": "2023-11-10", "close": 0.795, "volume": 82498.0}, {"date": "2023-11-15", "close": 1.23, "volume": 1085912.0}, {"date": "2023-11-16", "close": 1.1, "volume": 630584.0}, {"date": "2023-11-17", "close": 1.19, "volume": 696463.0}, {"date": "2023-11-20", "close": 1.24, "volume": 599616.0}, {"date": "2023-11-21", "close": 1.15, "volume": 260310.0}, {"date": "2023-11-22", "close": 1.055, "volume": 201857.0}, {"date": "2023-11-23", "close": 1.14, "volume": 103308.0}, {"date": "2023-11-24", "close": 1.135, "volume": 92568.0}, {"date": "2023-11-27", "close": 1.09, "volume": 158129.0}, {"date": "2023-11-28", "close": 1.17, "volume": 136532.0}, {"date": "2023-11-29", "close": 1.175, "volume": 112568.0}, {"date": "2023-11-30", "close": 1.09, "volume": 158920.0}, {"date": "2023-12-01", "close": 1.065, "volume": 61536.0}, {"date": "2023-12-04", "close": 1.05, "volume": 152568.0}, {"date": "2023-12-05", "close": 1.03, "volume": 112067.0}, {"date": "2023-12-06", "close": 1.05, "volume": 117976.0}, {"date": "2023-12-07", "close": 1.075, "volume": 232292.0}, {"date": "2023-12-08", "close": 1.025, "volume": 129724.0}, {"date": "2023-12-11", "close": 1.03, "volume": 130697.0}, {"date": "2023-12-12", "close": 1.05, "volume": 98489.0}, {"date": "2023-12-13", "close": 1.03, "volume": 98166.0}, {"date": "2023-12-14", "close": 1.03, "volume": 75462.0}, {"date": "2023-12-15", "close": 1.03, "volume": 217688.0}, {"date": "2023-12-18", "close": 1.0, "volume": 224812.0}, {"date": "2023-12-19", "close": 1.03, "volume": 134431.0}, {"date": "2023-12-20", "close": 1.03, "volume": 175768.0}, {"date": "2023-12-21", "close": 1.01, "volume": 122432.0}, {"date": "2023-12-22", "close": 1.005, "volume": 101727.0}, {"date": "2023-12-27", "close": 1.02, "volume": 62408.0}, {"date": "2023-12-28", "close": 1.03, "volume": 107656.0}, {"date": "2023-12-29", "close": 1.03, "volume": 54120.0}, {"date": "2024-01-02", "close": 1.04, "volume": 105705.0}, {"date": "2024-01-03", "close": 1.005, "volume": 214433.0}, {"date": "2024-01-04", "close": 0.98, "volume": 127480.0}, {"date": "2024-01-05", "close": 0.98, "volume": 53180.0}, {"date": "2024-01-08", "close": 0.99, "volume": 17255.0}, {"date": "2024-01-09", "close": 0.94, "volume": 252016.0}, {"date": "2024-01-10", "close": 0.92, "volume": 120517.0}, {"date": "2024-01-11", "close": 0.995, "volume": 255289.0}, {"date": "2024-01-12", "close": 1.01, "volume": 206725.0}, {"date": "2024-01-15", "close": 0.995, "volume": 233661.0}, {"date": "2024-01-16", "close": 1.01, "volume": 216545.0}, {"date": "2024-01-17", "close": 1.0, "volume": 36805.0}, {"date": "2024-01-18", "close": 0.97, "volume": 138759.0}, {"date": "2024-01-19", "close": 0.98, "volume": 160404.0}, {"date": "2024-01-22", "close": 1.1, "volume": 305238.0}, {"date": "2024-01-23", "close": 1.11, "volume": 145383.0}, {"date": "2024-01-24", "close": 1.2, "volume": 427388.0}, {"date": "2024-01-25", "close": 1.325, "volume": 741910.0}, {"date": "2024-01-29", "close": 1.55, "volume": 747463.0}, {"date": "2024-01-30", "close": 1.54, "volume": 513557.0}, {"date": "2024-01-31", "close": 1.62, "volume": 549539.0}, {"date": "2024-02-01", "close": 1.605, "volume": 263527.0}, {"date": "2024-02-02", "close": 1.57, "volume": 109511.0}, {"date": "2024-02-05", "close": 1.415, "volume": 314947.0}, {"date": "2024-02-06", "close": 1.45, "volume": 165209.0}, {"date": "2024-02-07", "close": 1.475, "volume": 121419.0}, {"date": "2024-02-08", "close": 1.445, "volume": 99961.0}, {"date": "2024-02-09", "close": 1.49, "volume": 105521.0}, {"date": "2024-02-12", "close": 1.615, "volume": 444817.0}, {"date": "2024-02-13", "close": 1.75, "volume": 325550.0}, {"date": "2024-02-14", "close": 1.76, "volume": 248755.0}, {"date": "2024-02-15", "close": 1.695, "volume": 172179.0}, {"date": "2024-02-16", "close": 1.705, "volume": 296762.0}, {"date": "2024-02-19", "close": 1.79, "volume": 200828.0}, {"date": "2024-02-20", "close": 2.05, "volume": 618819.0}, {"date": "2024-02-21", "close": 2.1, "volume": 338690.0}, {"date": "2024-02-22", "close": 2.0, "volume": 238070.0}, {"date": "2024-02-23", "close": 1.995, "volume": 298778.0}, {"date": "2024-02-26", "close": 2.02, "volume": 128198.0}, {"date": "2024-02-27", "close": 1.99, "volume": 247123.0}, {"date": "2024-02-28", "close": 1.995, "volume": 140042.0}, {"date": "2024-02-29", "close": 2.22, "volume": 529685.0}, {"date": "2024-03-01", "close": 2.2, "volume": 113071.0}, {"date": "2024-03-04", "close": 2.17, "volume": 251229.0}, {"date": "2024-03-05", "close": 2.17, "volume": 159452.0}, {"date": "2024-03-06", "close": 2.07, "volume": 233218.0}, {"date": "2024-03-07", "close": 2.12, "volume": 103947.0}, {"date": "2024-03-08", "close": 2.12, "volume": 164727.0}, {"date": "2024-03-11", "close": 2.22, "volume": 160228.0}, {"date": "2024-03-12", "close": 2.25, "volume": 250909.0}, {"date": "2024-03-13", "close": 2.48, "volume": 415965.0}, {"date": "2024-03-14", "close": 2.5, "volume": 200019.0}, {"date": "2024-03-15", "close": 2.48, "volume": 195315.0}, {"date": "2024-03-18", "close": 2.38, "volume": 337179.0}, {"date": "2024-03-19", "close": 2.64, "volume": 402708.0}, {"date": "2024-03-20", "close": 2.74, "volume": 766540.0}, {"date": "2024-03-21", "close": 2.92, "volume": 754892.0}, {"date": "2024-03-22", "close": 2.8, "volume": 326445.0}, {"date": "2024-03-25", "close": 2.76, "volume": 448114.0}, {"date": "2024-03-26", "close": 2.85, "volume": 138873.0}, {"date": "2024-03-27", "close": 2.78, "volume": 302118.0}, {"date": "2024-03-28", "close": 2.87, "volume": 240241.0}, {"date": "2024-04-02", "close": 3.13, "volume": 379882.0}, {"date": "2024-04-03", "close": 3.2, "volume": 281115.0}, {"date": "2024-04-04", "close": 3.17, "volume": 183119.0}, {"date": "2024-04-05", "close": 3.1, "volume": 197986.0}, {"date": "2024-04-08", "close": 3.35, "volume": 386532.0}, {"date": "2024-04-09", "close": 3.18, "volume": 251146.0}, {"date": "2024-04-10", "close": 3.2, "volume": 107333.0}, {"date": "2024-04-15", "close": 3.08, "volume": 510628.0}, {"date": "2024-04-16", "close": 2.71, "volume": 1028268.0}, {"date": "2024-04-17", "close": 2.6, "volume": 299723.0}, {"date": "2024-04-18", "close": 2.64, "volume": 291878.0}, {"date": "2024-04-19", "close": 2.48, "volume": 229074.0}, {"date": "2024-04-22", "close": 2.63, "volume": 254675.0}, {"date": "2024-04-23", "close": 2.55, "volume": 144516.0}, {"date": "2024-04-24", "close": 2.6, "volume": 80952.0}, {"date": "2024-04-26", "close": 2.55, "volume": 74730.0}, {"date": "2024-04-29", "close": 2.84, "volume": 163050.0}, {"date": "2024-04-30", "close": 3.1, "volume": 346593.0}, {"date": "2024-05-01", "close": 3.05, "volume": 133980.0}, {"date": "2024-05-02", "close": 2.96, "volume": 63496.0}, {"date": "2024-05-03", "close": 2.9, "volume": 198406.0}, {"date": "2024-05-06", "close": 3.0, "volume": 90960.0}, {"date": "2024-05-07", "close": 3.2, "volume": 329885.0}, {"date": "2024-05-08", "close": 3.25, "volume": 259605.0}, {"date": "2024-05-09", "close": 3.04, "volume": 256326.0}, {"date": "2024-05-10", "close": 2.82, "volume": 211994.0}, {"date": "2024-05-13", "close": 2.89, "volume": 104213.0}, {"date": "2024-05-14", "close": 2.94, "volume": 36784.0}, {"date": "2024-05-15", "close": 2.9, "volume": 39292.0}, {"date": "2024-05-16", "close": 2.88, "volume": 39638.0}, {"date": "2024-05-17", "close": 3.04, "volume": 115687.0}, {"date": "2024-05-21", "close": 3.77, "volume": 960732.0}, {"date": "2024-05-22", "close": 3.78, "volume": 444668.0}, {"date": "2024-05-23", "close": 3.72, "volume": 175017.0}, {"date": "2024-05-24", "close": 3.88, "volume": 247886.0}, {"date": "2024-05-27", "close": 3.32, "volume": 522895.0}, {"date": "2024-05-28", "close": 3.66, "volume": 218810.0}, {"date": "2024-05-29", "close": 3.59, "volume": 89720.0}, {"date": "2024-05-30", "close": 3.32, "volume": 85370.0}, {"date": "2024-05-31", "close": 3.39, "volume": 70357.0}, {"date": "2024-06-03", "close": 3.67, "volume": 320998.0}, {"date": "2024-06-04", "close": 3.57, "volume": 163022.0}, {"date": "2024-06-05", "close": 3.58, "volume": 148140.0}, {"date": "2024-06-06", "close": 3.55, "volume": 205073.0}, {"date": "2024-06-07", "close": 3.68, "volume": 259807.0}, {"date": "2024-06-11", "close": 3.35, "volume": 254799.0}, {"date": "2024-06-12", "close": 3.48, "volume": 132492.0}, {"date": "2024-06-13", "close": 3.8, "volume": 767162.0}, {"date": "2024-06-14", "close": 3.78, "volume": 176842.0}, {"date": "2024-06-17", "close": 3.62, "volume": 209209.0}, {"date": "2024-06-18", "close": 3.52, "volume": 167980.0}, {"date": "2024-06-19", "close": 4.08, "volume": 317827.0}, {"date": "2024-06-20", "close": 4.32, "volume": 372245.0}, {"date": "2024-06-21", "close": 4.23, "volume": 172666.0}, {"date": "2024-06-24", "close": 4.22, "volume": 225146.0}, {"date": "2024-06-25", "close": 4.52, "volume": 135375.0}, {"date": "2024-06-26", "close": 4.7, "volume": 223166.0}, {"date": "2024-06-27", "close": 4.76, "volume": 212109.0}, {"date": "2024-06-28", "close": 4.7, "volume": 146711.0}, {"date": "2024-07-01", "close": 4.5, "volume": 141798.0}, {"date": "2024-07-02", "close": 4.65, "volume": 156600.0}, {"date": "2024-07-03", "close": 4.67, "volume": 133542.0}, {"date": "2024-07-04", "close": 4.61, "volume": 164323.0}, {"date": "2024-07-05", "close": 4.54, "volume": 97478.0}, {"date": "2024-07-08", "close": 4.67, "volume": 83991.0}, {"date": "2024-07-09", "close": 4.59, "volume": 125483.0}, {"date": "2024-07-10", "close": 4.63, "volume": 51507.0}, {"date": "2024-07-11", "close": 4.65, "volume": 153506.0}, {"date": "2024-07-12", "close": 4.63, "volume": 69248.0}, {"date": "2024-07-15", "close": 4.8, "volume": 347556.0}, {"date": "2024-07-16", "close": 4.47, "volume": 192981.0}, {"date": "2024-07-17", "close": 4.35, "volume": 211773.0}, {"date": "2024-07-18", "close": 4.21, "volume": 70580.0}, {"date": "2024-07-19", "close": 4.48, "volume": 168147.0}, {"date": "2024-07-22", "close": 4.28, "volume": 167861.0}, {"date": "2024-07-23", "close": 4.21, "volume": 212342.0}, {"date": "2024-07-24", "close": 4.06, "volume": 198709.0}, {"date": "2024-07-25", "close": 3.86, "volume": 219438.0}, {"date": "2024-07-26", "close": 3.79, "volume": 564793.0}, {"date": "2024-07-29", "close": 3.4, "volume": 749698.0}, {"date": "2024-07-30", "close": 3.75, "volume": 350928.0}, {"date": "2024-07-31", "close": 4.08, "volume": 205077.0}, {"date": "2024-08-01", "close": 3.77, "volume": 243699.0}, {"date": "2024-08-02", "close": 3.64, "volume": 141585.0}, {"date": "2024-08-05", "close": 3.13, "volume": 374627.0}, {"date": "2024-08-06", "close": 3.42, "volume": 253205.0}, {"date": "2024-08-07", "close": 3.6, "volume": 96999.0}, {"date": "2024-08-08", "close": 3.56, "volume": 100626.0}, {"date": "2024-08-09", "close": 3.58, "volume": 120696.0}, {"date": "2024-08-12", "close": 3.58, "volume": 74698.0}, {"date": "2024-08-13", "close": 3.53, "volume": 88281.0}, {"date": "2024-08-14", "close": 3.54, "volume": 73104.0}, {"date": "2024-08-15", "close": 3.38, "volume": 69476.0}, {"date": "2024-08-16", "close": 3.6, "volume": 78472.0}, {"date": "2024-08-19", "close": 3.41, "volume": 77731.0}, {"date": "2024-08-20", "close": 3.42, "volume": 31333.0}, {"date": "2024-08-21", "close": 3.67, "volume": 61057.0}, {"date": "2024-08-22", "close": 3.61, "volume": 96719.0}, {"date": "2024-08-23", "close": 4.08, "volume": 243317.0}, {"date": "2024-08-26", "close": 3.9, "volume": 94561.0}, {"date": "2024-08-27", "close": 4.16, "volume": 284130.0}, {"date": "2024-08-28", "close": 4.21, "volume": 94774.0}, {"date": "2024-08-29", "close": 4.18, "volume": 30204.0}, {"date": "2024-08-30", "close": 4.43, "volume": 178220.0}, {"date": "2024-09-02", "close": 4.32, "volume": 43560.0}, {"date": "2024-09-03", "close": 4.15, "volume": 75208.0}, {"date": "2024-09-04", "close": 4.0, "volume": 114798.0}, {"date": "2024-09-05", "close": 4.04, "volume": 49373.0}, {"date": "2024-09-06", "close": 3.88, "volume": 67141.0}, {"date": "2024-09-09", "close": 3.86, "volume": 34724.0}, {"date": "2024-09-10", "close": 3.65, "volume": 161072.0}, {"date": "2024-09-11", "close": 3.44, "volume": 214778.0}, {"date": "2024-09-12", "close": 4.0, "volume": 191566.0}, {"date": "2024-09-13", "close": 3.9, "volume": 128551.0}, {"date": "2024-09-16", "close": 3.95, "volume": 50048.0}, {"date": "2024-09-17", "close": 4.19, "volume": 150790.0}, {"date": "2024-09-18", "close": 4.02, "volume": 104478.0}, {"date": "2024-09-19", "close": 4.33, "volume": 164119.0}, {"date": "2024-09-20", "close": 4.48, "volume": 219715.0}, {"date": "2024-09-23", "close": 4.71, "volume": 244312.0}, {"date": "2024-09-24", "close": 4.94, "volume": 275128.0}, {"date": "2024-09-25", "close": 5.19, "volume": 388122.0}, {"date": "2024-09-26", "close": 5.0, "volume": 194346.0}, {"date": "2024-09-27", "close": 5.0, "volume": 118724.0}, {"date": "2024-09-30", "close": 4.84, "volume": 215540.0}, {"date": "2024-10-01", "close": 4.76, "volume": 51815.0}, {"date": "2024-10-02", "close": 5.15, "volume": 259679.0}, {"date": "2024-10-03", "close": 5.03, "volume": 217261.0}, {"date": "2024-10-04", "close": 4.93, "volume": 94991.0}, {"date": "2024-10-07", "close": 4.9, "volume": 19647.0}, {"date": "2024-10-08", "close": 4.63, "volume": 176050.0}, {"date": "2024-10-09", "close": 4.51, "volume": 137894.0}, {"date": "2024-10-10", "close": 4.63, "volume": 90450.0}, {"date": "2024-10-11", "close": 4.97, "volume": 108316.0}, {"date": "2024-10-14", "close": 5.08, "volume": 179078.0}, {"date": "2024-10-15", "close": 5.06, "volume": 104206.0}, {"date": "2024-10-16", "close": 5.18, "volume": 112483.0}, {"date": "2024-10-17", "close": 5.47, "volume": 270293.0}, {"date": "2024-10-18", "close": 5.75, "volume": 174953.0}, {"date": "2024-10-21", "close": 5.88, "volume": 271961.0}, {"date": "2024-10-22", "close": 5.8, "volume": 68570.0}, {"date": "2024-10-23", "close": 6.22, "volume": 318224.0}, {"date": "2024-10-24", "close": 6.1, "volume": 143638.0}, {"date": "2024-10-25", "close": 6.21, "volume": 75984.0}, {"date": "2024-10-28", "close": 6.4, "volume": 293633.0}, {"date": "2024-10-29", "close": 6.38, "volume": 146958.0}, {"date": "2024-10-30", "close": 6.24, "volume": 111080.0}, {"date": "2024-10-31", "close": 6.4, "volume": 317646.0}, {"date": "2024-11-01", "close": 6.39, "volume": 69919.0}, {"date": "2024-11-04", "close": 6.18, "volume": 193865.0}, {"date": "2024-11-05", "close": 6.18, "volume": 56542.0}, {"date": "2024-11-06", "close": 6.1, "volume": 86305.0}, {"date": "2024-11-07", "close": 5.95, "volume": 150291.0}, {"date": "2024-11-08", "close": 6.57, "volume": 235035.0}, {"date": "2024-11-11", "close": 6.9, "volume": 204501.0}, {"date": "2024-11-12", "close": 7.23, "volume": 231724.0}, {"date": "2024-11-13", "close": 6.82, "volume": 168288.0}, {"date": "2024-11-15", "close": 7.5, "volume": 436124.0}, {"date": "2024-11-18", "close": 7.64, "volume": 368860.0}, {"date": "2024-11-19", "close": 8.0, "volume": 287523.0}, {"date": "2024-11-20", "close": 7.65, "volume": 214542.0}, {"date": "2024-11-21", "close": 7.5, "volume": 229922.0}, {"date": "2024-11-22", "close": 7.38, "volume": 92031.0}, {"date": "2024-11-25", "close": 7.6, "volume": 177079.0}, {"date": "2024-11-26", "close": 7.4, "volume": 74510.0}, {"date": "2024-11-27", "close": 7.42, "volume": 144213.0}, {"date": "2024-11-28", "close": 7.75, "volume": 133624.0}, {"date": "2024-11-29", "close": 5.91, "volume": 1082106.0}, {"date": "2024-12-02", "close": 4.91, "volume": 1071078.0}, {"date": "2024-12-03", "close": 5.5, "volume": 475602.0}, {"date": "2024-12-04", "close": 5.18, "volume": 336005.0}, {"date": "2024-12-05", "close": 4.91, "volume": 358192.0}, {"date": "2024-12-06", "close": 5.2, "volume": 241074.0}, {"date": "2024-12-09", "close": 5.37, "volume": 158995.0}, {"date": "2024-12-10", "close": 5.18, "volume": 163913.0}, {"date": "2024-12-11", "close": 5.17, "volume": 100832.0}, {"date": "2024-12-12", "close": 5.09, "volume": 144843.0}, {"date": "2024-12-13", "close": 5.2, "volume": 82763.0}, {"date": "2024-12-16", "close": 5.04, "volume": 76228.0}, {"date": "2024-12-17", "close": 4.94, "volume": 148703.0}, {"date": "2024-12-18", "close": 5.11, "volume": 147667.0}, {"date": "2024-12-19", "close": 5.02, "volume": 229574.0}, {"date": "2024-12-20", "close": 4.93, "volume": 98175.0}, {"date": "2024-12-23", "close": 4.91, "volume": 74998.0}, {"date": "2024-12-24", "close": 4.83, "volume": 78845.0}, {"date": "2024-12-27", "close": 4.9, "volume": 80697.0}, {"date": "2024-12-30", "close": 4.78, "volume": 135870.0}, {"date": "2024-12-31", "close": 4.73, "volume": 71012.0}, {"date": "2025-01-02", "close": 4.6, "volume": 121588.0}, {"date": "2025-01-03", "close": 4.7, "volume": 107084.0}, {"date": "2025-01-06", "close": 4.18, "volume": 297170.0}, {"date": "2025-01-07", "close": 3.94, "volume": 363779.0}, {"date": "2025-01-08", "close": 3.84, "volume": 153563.0}, {"date": "2025-01-09", "close": 3.5, "volume": 313425.0}, {"date": "2025-01-10", "close": 3.9, "volume": 397929.0}, {"date": "2025-01-13", "close": 4.0, "volume": 282830.0}, {"date": "2025-01-14", "close": 3.91, "volume": 122942.0}, {"date": "2025-01-15", "close": 3.84, "volume": 127815.0}, {"date": "2025-01-16", "close": 3.76, "volume": 60678.0}, {"date": "2025-01-20", "close": 4.7, "volume": 469886.0}, {"date": "2025-01-21", "close": 4.61, "volume": 325171.0}, {"date": "2025-01-22", "close": 4.76, "volume": 159028.0}, {"date": "2025-01-23", "close": 4.75, "volume": 158236.0}, {"date": "2025-01-24", "close": 4.42, "volume": 128209.0}, {"date": "2025-01-28", "close": 4.23, "volume": 166194.0}, {"date": "2025-01-29", "close": 4.33, "volume": 56776.0}, {"date": "2025-02-03", "close": 4.81, "volume": 281976.0}, {"date": "2025-02-04", "close": 4.62, "volume": 129268.0}, {"date": "2025-02-05", "close": 4.4, "volume": 124066.0}, {"date": "2025-02-06", "close": 4.56, "volume": 109867.0}, {"date": "2025-02-07", "close": 4.31, "volume": 115349.0}, {"date": "2025-02-10", "close": 4.98, "volume": 247814.0}, {"date": "2025-02-11", "close": 4.88, "volume": 112806.0}, {"date": "2025-02-12", "close": 4.81, "volume": 96742.0}, {"date": "2025-02-13", "close": 4.67, "volume": 39337.0}, {"date": "2025-02-14", "close": 4.56, "volume": 85393.0}, {"date": "2025-02-17", "close": 5.05, "volume": 298737.0}, {"date": "2025-02-18", "close": 5.6, "volume": 347026.0}, {"date": "2025-02-19", "close": 5.64, "volume": 250747.0}, {"date": "2025-02-20", "close": 5.87, "volume": 144083.0}, {"date": "2025-02-21", "close": 5.86, "volume": 157682.0}, {"date": "2025-02-24", "close": 5.8, "volume": 206652.0}, {"date": "2025-02-25", "close": 5.8, "volume": 96210.0}, {"date": "2025-02-26", "close": 5.35, "volume": 181191.0}, {"date": "2025-02-27", "close": 5.28, "volume": 51158.0}, {"date": "2025-02-28", "close": 5.08, "volume": 145684.0}, {"date": "2025-03-03", "close": 5.22, "volume": 92925.0}, {"date": "2025-03-04", "close": 5.13, "volume": 120012.0}, {"date": "2025-03-05", "close": 4.93, "volume": 140642.0}, {"date": "2025-03-06", "close": 5.05, "volume": 69329.0}, {"date": "2025-03-07", "close": 4.87, "volume": 77482.0}, {"date": "2025-03-10", "close": 4.65, "volume": 92860.0}, {"date": "2025-03-11", "close": 4.58, "volume": 111504.0}, {"date": "2025-03-12", "close": 4.62, "volume": 85280.0}, {"date": "2025-03-13", "close": 4.56, "volume": 35325.0}, {"date": "2025-03-20", "close": 5.22, "volume": 633814.0}, {"date": "2025-03-21", "close": 4.58, "volume": 298195.0}, {"date": "2025-03-24", "close": 4.42, "volume": 202940.0}, {"date": "2025-03-25", "close": 4.31, "volume": 404540.0}, {"date": "2025-03-26", "close": 4.4, "volume": 213434.0}, {"date": "2025-03-27", "close": 4.19, "volume": 449781.0}, {"date": "2025-03-28", "close": 4.15, "volume": 355899.0}, {"date": "2025-03-31", "close": 4.0, "volume": 456926.0}, {"date": "2025-04-01", "close": 4.08, "volume": 276797.0}, {"date": "2025-04-02", "close": 4.1, "volume": 53987.0}, {"date": "2025-04-03", "close": 4.07, "volume": 743955.0}, {"date": "2025-04-04", "close": 4.0, "volume": 211768.0}, {"date": "2025-04-07", "close": 3.87, "volume": 545781.0}, {"date": "2025-04-08", "close": 4.0, "volume": 123774.0}, {"date": "2025-04-09", "close": 3.83, "volume": 272412.0}, {"date": "2025-04-10", "close": 4.19, "volume": 224903.0}, {"date": "2025-04-11", "close": 4.16, "volume": 84965.0}, {"date": "2025-04-14", "close": 4.1, "volume": 232002.0}, {"date": "2025-04-15", "close": 4.12, "volume": 164923.0}, {"date": "2025-04-16", "close": 4.08, "volume": 56195.0}, {"date": "2025-04-17", "close": 4.29, "volume": 181158.0}, {"date": "2025-04-22", "close": 4.16, "volume": 73541.0}, {"date": "2025-04-23", "close": 4.22, "volume": 158976.0}, {"date": "2025-04-24", "close": 4.2, "volume": 70968.0}, {"date": "2025-04-28", "close": 4.21, "volume": 89656.0}, {"date": "2025-04-29", "close": 4.28, "volume": 134547.0}, {"date": "2025-04-30", "close": 4.6, "volume": 228792.0}, {"date": "2025-05-01", "close": 4.53, "volume": 149528.0}, {"date": "2025-05-02", "close": 4.42, "volume": 93668.0}, {"date": "2025-05-05", "close": 4.26, "volume": 141992.0}, {"date": "2025-05-06", "close": 4.29, "volume": 81556.0}, {"date": "2025-05-07", "close": 4.16, "volume": 123767.0}, {"date": "2025-05-08", "close": 4.12, "volume": 49931.0}, {"date": "2025-05-09", "close": 4.03, "volume": 60486.0}, {"date": "2025-05-12", "close": 4.37, "volume": 228677.0}, {"date": "2025-05-13", "close": 4.5, "volume": 232999.0}, {"date": "2025-05-14", "close": 4.46, "volume": 138258.0}, {"date": "2025-05-15", "close": 4.32, "volume": 107093.0}, {"date": "2025-05-16", "close": 4.49, "volume": 116309.0}, {"date": "2025-05-19", "close": 4.31, "volume": 138432.0}, {"date": "2025-05-20", "close": 4.13, "volume": 52023.0}, {"date": "2025-05-21", "close": 4.19, "volume": 126607.0}, {"date": "2025-05-22", "close": 4.2, "volume": 102243.0}, {"date": "2025-05-23", "close": 4.19, "volume": 24984.0}, {"date": "2025-05-26", "close": 4.5, "volume": 157783.0}, {"date": "2025-05-27", "close": 4.68, "volume": 211019.0}, {"date": "2025-05-28", "close": 4.62, "volume": 78657.0}, {"date": "2025-05-29", "close": 5.05, "volume": 280580.0}, {"date": "2025-05-30", "close": 4.6, "volume": 560101.0}, {"date": "2025-06-02", "close": 4.42, "volume": 208366.0}, {"date": "2025-06-03", "close": 4.0, "volume": 570993.0}, {"date": "2025-06-04", "close": 4.07, "volume": 179706.0}, {"date": "2025-06-05", "close": 4.03, "volume": 180685.0}, {"date": "2025-06-06", "close": 4.04, "volume": 139418.0}, {"date": "2025-06-10", "close": 3.86, "volume": 288817.0}, {"date": "2025-06-11", "close": 4.0, "volume": 181522.0}, {"date": "2025-06-12", "close": 3.85, "volume": 215392.0}, {"date": "2025-06-13", "close": 3.84, "volume": 92951.0}, {"date": "2025-06-16", "close": 3.73, "volume": 164835.0}, {"date": "2025-06-17", "close": 3.83, "volume": 77063.0}, {"date": "2025-06-18", "close": 3.73, "volume": 69120.0}, {"date": "2025-06-19", "close": 3.71, "volume": 110046.0}, {"date": "2025-06-20", "close": 3.82, "volume": 160713.0}, {"date": "2025-06-23", "close": 3.83, "volume": 283663.0}, {"date": "2025-06-24", "close": 4.27, "volume": 354336.0}, {"date": "2025-06-25", "close": 4.38, "volume": 330570.0}, {"date": "2025-06-26", "close": 4.16, "volume": 265783.0}, {"date": "2025-06-27", "close": 4.17, "volume": 88297.0}, {"date": "2025-06-30", "close": 4.25, "volume": 50026.0}, {"date": "2025-07-02", "close": 4.04, "volume": 154734.0}, {"date": "2025-07-03", "close": 4.1, "volume": 211587.0}, {"date": "2025-07-04", "close": 4.01, "volume": 84939.0}, {"date": "2025-07-07", "close": 4.05, "volume": 38230.0}, {"date": "2025-07-08", "close": 3.88, "volume": 169721.0}, {"date": "2025-07-09", "close": 4.02, "volume": 125910.0}, {"date": "2025-07-10", "close": 3.85, "volume": 115543.0}, {"date": "2025-07-11", "close": 3.8, "volume": 70364.0}, {"date": "2025-07-14", "close": 3.64, "volume": 195015.0}, {"date": "2025-07-15", "close": 3.8, "volume": 65992.0}, {"date": "2025-07-16", "close": 3.92, "volume": 97625.0}, {"date": "2025-07-17", "close": 3.89, "volume": 57917.0}, {"date": "2025-07-18", "close": 3.78, "volume": 107054.0}, {"date": "2025-07-21", "close": 3.84, "volume": 74177.0}, {"date": "2025-07-22", "close": 3.82, "volume": 92872.0}, {"date": "2025-07-23", "close": 3.8, "volume": 62463.0}, {"date": "2025-07-24", "close": 3.79, "volume": 56934.0}, {"date": "2025-07-25", "close": 3.74, "volume": 95798.0}, {"date": "2025-07-28", "close": 3.75, "volume": 51871.0}, {"date": "2025-07-29", "close": 3.95, "volume": 128026.0}, {"date": "2025-07-30", "close": 3.73, "volume": 169211.0}, {"date": "2025-07-31", "close": 3.71, "volume": 76568.0}, {"date": "2025-08-01", "close": 3.72, "volume": 54564.0}, {"date": "2025-08-04", "close": 3.69, "volume": 113050.0}, {"date": "2025-08-05", "close": 3.73, "volume": 162566.0}, {"date": "2025-08-06", "close": 3.79, "volume": 225206.0}, {"date": "2025-08-07", "close": 3.84, "volume": 249750.0}, {"date": "2025-08-08", "close": 3.87, "volume": 221162.0}, {"date": "2025-08-11", "close": 3.65, "volume": 218882.0}, {"date": "2025-08-12", "close": 3.81, "volume": 139321.0}, {"date": "2025-08-13", "close": 4.02, "volume": 498933.0}, {"date": "2025-08-14", "close": 4.0, "volume": 252464.0}, {"date": "2025-08-15", "close": 4.01, "volume": 309224.0}, {"date": "2025-08-18", "close": 3.9, "volume": 70104.0}, {"date": "2025-08-19", "close": 3.93, "volume": 95662.0}, {"date": "2025-08-20", "close": 4.0, "volume": 219830.0}, {"date": "2025-08-21", "close": 3.91, "volume": 214912.0}, {"date": "2025-08-22", "close": 3.87, "volume": 75541.0}, {"date": "2025-08-25", "close": 3.99, "volume": 227284.0}, {"date": "2025-08-26", "close": 4.01, "volume": 155416.0}, {"date": "2025-08-27", "close": 4.0, "volume": 216135.0}, {"date": "2025-08-28", "close": 3.68, "volume": 283291.0}, {"date": "2025-08-29", "close": 3.74, "volume": 131992.0}, {"date": "2025-09-01", "close": 3.64, "volume": 187862.0}, {"date": "2025-09-02", "close": 3.56, "volume": 222636.0}, {"date": "2025-09-03", "close": 3.45, "volume": 299853.0}, {"date": "2025-09-04", "close": 3.73, "volume": 151612.0}, {"date": "2025-09-05", "close": 3.66, "volume": 131915.0}, {"date": "2025-09-08", "close": 3.58, "volume": 124436.0}, {"date": "2025-09-09", "close": 3.58, "volume": 162399.0}, {"date": "2025-09-10", "close": 3.62, "volume": 46440.0}, {"date": "2025-09-11", "close": 3.55, "volume": 135839.0}, {"date": "2025-09-12", "close": 3.56, "volume": 84027.0}, {"date": "2025-09-15", "close": 3.4, "volume": 257087.0}, {"date": "2025-09-16", "close": 3.1, "volume": 357463.0}, {"date": "2025-09-17", "close": 3.45, "volume": 351879.0}, {"date": "2025-09-18", "close": 3.25, "volume": 72490.0}, {"date": "2025-09-19", "close": 3.37, "volume": 83347.0}, {"date": "2025-09-22", "close": 3.35, "volume": 101772.0}, {"date": "2025-09-23", "close": 3.48, "volume": 53217.0}, {"date": "2025-09-24", "close": 3.33, "volume": 81960.0}, {"date": "2025-09-25", "close": 3.28, "volume": 95503.0}, {"date": "2025-09-26", "close": 3.3, "volume": 100153.0}, {"date": "2025-09-29", "close": 3.4, "volume": 31704.0}, {"date": "2025-09-30", "close": 3.36, "volume": 31482.0}, {"date": "2025-10-01", "close": 3.31, "volume": 34884.0}, {"date": "2025-10-02", "close": 3.32, "volume": 137824.0}, {"date": "2025-10-03", "close": 3.3, "volume": 85764.0}, {"date": "2025-10-06", "close": 3.16, "volume": 187245.0}, {"date": "2025-10-07", "close": 3.2, "volume": 69544.0}, {"date": "2025-10-08", "close": 3.3, "volume": 29045.0}, {"date": "2025-10-09", "close": 2.6, "volume": 2179208.0}, {"date": "2025-10-10", "close": 2.8, "volume": 1006224.0}, {"date": "2025-10-13", "close": 2.6, "volume": 280368.0}, {"date": "2025-10-14", "close": 2.55, "volume": 102173.0}, {"date": "2025-10-15", "close": 2.44, "volume": 160833.0}, {"date": "2025-10-16", "close": 2.46, "volume": 212495.0}, {"date": "2025-10-17", "close": 2.62, "volume": 195405.0}, {"date": "2025-10-20", "close": 2.76, "volume": 117544.0}, {"date": "2025-10-21", "close": 2.4, "volume": 1050092.0}, {"date": "2025-10-22", "close": 2.1, "volume": 790688.0}, {"date": "2025-10-23", "close": 2.3, "volume": 577799.0}, {"date": "2025-10-24", "close": 2.35, "volume": 266786.0}, {"date": "2025-10-27", "close": 2.17, "volume": 191150.0}, {"date": "2025-10-28", "close": 2.05, "volume": 220724.0}, {"date": "2025-10-29", "close": 2.07, "volume": 73467.0}, {"date": "2025-10-30", "close": 2.01, "volume": 338173.0}, {"date": "2025-10-31", "close": 1.87, "volume": 363683.0}, {"date": "2025-11-03", "close": 2.1, "volume": 348666.0}, {"date": "2025-11-04", "close": 1.975, "volume": 91087.0}, {"date": "2025-11-05", "close": 1.915, "volume": 65010.0}, {"date": "2025-11-06", "close": 1.89, "volume": 83830.0}, {"date": "2025-11-07", "close": 1.81, "volume": 109825.0}, {"date": "2025-11-10", "close": 1.805, "volume": 85336.0}, {"date": "2025-11-11", "close": 1.73, "volume": 178441.0}, {"date": "2025-11-12", "close": 1.575, "volume": 447607.0}, {"date": "2025-11-13", "close": 1.56, "volume": 207510.0}, {"date": "2025-11-14", "close": 1.555, "volume": 80914.0}, {"date": "2025-11-17", "close": 1.605, "volume": 18296.0}, {"date": "2025-11-18", "close": 1.61, "volume": 60485.0}, {"date": "2025-11-19", "close": 1.705, "volume": 130341.0}, {"date": "2025-11-20", "close": 1.67, "volume": 135537.0}, {"date": "2025-11-21", "close": 1.53, "volume": 178932.0}, {"date": "2025-11-24", "close": 1.525, "volume": 131121.0}, {"date": "2025-11-25", "close": 1.505, "volume": 76515.0}, {"date": "2025-11-26", "close": 1.51, "volume": 139206.0}, {"date": "2025-11-27", "close": 1.5, "volume": 64047.0}, {"date": "2025-11-28", "close": 1.55, "volume": 117777.0}, {"date": "2025-12-01", "close": 1.635, "volume": 0.0}, {"date": "2026-01-12", "close": 1.88, "volume": 757271.0}, {"date": "2026-01-13", "close": 1.34, "volume": 1503692.0}, {"date": "2026-01-14", "close": 1.02, "volume": 1309414.0}, {"date": "2026-01-15", "close": 1.17, "volume": 961599.0}, {"date": "2026-01-30", "close": 1.07, "volume": 879172.0}, {"date": "2026-02-02", "close": 0.905, "volume": 496957.0}, {"date": "2026-02-03", "close": 0.95, "volume": 341060.0}, {"date": "2026-02-04", "close": 0.91, "volume": 168477.0}, {"date": "2026-02-05", "close": 0.9, "volume": 153416.0}, {"date": "2026-02-06", "close": 0.815, "volume": 297072.0}, {"date": "2026-02-09", "close": 0.82, "volume": 286824.0}, {"date": "2026-02-10", "close": 0.875, "volume": 345202.0}, {"date": "2026-02-11", "close": 0.945, "volume": 273399.0}, {"date": "2026-02-12", "close": 0.89, "volume": 198435.0}, {"date": "2026-02-13", "close": 0.875, "volume": 233997.0}, {"date": "2026-02-16", "close": 0.825, "volume": 142476.0}, {"date": "2026-02-17", "close": 0.795, "volume": 220684.0}, {"date": "2026-02-18", "close": 0.765, "volume": 275765.0}, {"date": "2026-02-19", "close": 0.705, "volume": 466433.0}, {"date": "2026-02-20", "close": 0.78, "volume": 323780.0}, {"date": "2026-02-23", "close": 0.81, "volume": 97802.0}, {"date": "2026-02-24", "close": 0.775, "volume": 151391.0}, {"date": "2026-02-25", "close": 0.8, "volume": 106699.0}, {"date": "2026-03-02", "close": 0.85, "volume": 580954.0}, {"date": "2026-03-03", "close": 0.82, "volume": 148988.0}, {"date": "2026-03-04", "close": 0.815, "volume": 132204.0}, {"date": "2026-03-05", "close": 0.82, "volume": 71599.0}, {"date": "2026-03-06", "close": 1.045, "volume": 521454.0}, {"date": "2026-03-09", "close": 0.925, "volume": 346701.0}, {"date": "2026-03-10", "close": 1.05, "volume": 321967.0}, {"date": "2026-03-11", "close": 1.03, "volume": 224489.0}, {"date": "2026-03-12", "close": 1.0, "volume": 187976.0}, {"date": "2026-03-13", "close": 0.91, "volume": 316630.0}, {"date": "2026-03-16", "close": 0.86, "volume": 526555.0}, {"date": "2026-03-17", "close": 0.83, "volume": 329189.0}, {"date": "2026-03-18", "close": 0.835, "volume": 29895.0}, {"date": "2026-03-19", "close": 0.77, "volume": 175760.0}, {"date": "2026-03-20", "close": 0.71, "volume": 344719.0}, {"date": "2026-03-23", "close": 0.73, "volume": 100953.0}, {"date": "2026-03-24", "close": 0.73, "volume": 48128.0}, {"date": "2026-03-25", "close": 0.76, "volume": 148494.0}, {"date": "2026-03-26", "close": 0.71, "volume": 152181.0}, {"date": "2026-03-27", "close": 0.705, "volume": 144101.0}, {"date": "2026-03-30", "close": 0.705, "volume": 97106.0}, {"date": "2026-03-31", "close": 0.67, "volume": 111789.0}, {"date": "2026-04-01", "close": 0.8, "volume": 344198.0}, {"date": "2026-04-02", "close": 0.8, "volume": 212912.0}, {"date": "2026-04-07", "close": 0.75, "volume": 37284.0}, {"date": "2026-04-08", "close": 0.82, "volume": 52065.0}, {"date": "2026-04-09", "close": 0.83, "volume": 61344.0}, {"date": "2026-04-10", "close": 0.83, "volume": 47858.0}, {"date": "2026-04-13", "close": 0.77, "volume": 39275.0}, {"date": "2026-04-14", "close": 0.8, "volume": 89795.0}, {"date": "2026-04-15", "close": 0.77, "volume": 67454.0}, {"date": "2026-04-16", "close": 0.82, "volume": 89852.0}, {"date": "2026-04-17", "close": 0.805, "volume": 102829.0}, {"date": "2026-04-20", "close": 0.875, "volume": 167296.0}, {"date": "2026-04-21", "close": 0.86, "volume": 22041.0}, {"date": "2026-04-22", "close": 0.865, "volume": 46798.0}, {"date": "2026-04-23", "close": 0.835, "volume": 117070.0}, {"date": "2026-04-24", "close": 0.825, "volume": 45601.0}, {"date": "2026-04-27", "close": 0.785, "volume": 36384.0}, {"date": "2026-04-28", "close": 0.86, "volume": 125854.0}, {"date": "2026-04-29", "close": 0.895, "volume": 77408.0}, {"date": "2026-04-30", "close": 0.83, "volume": 109078.0}, {"date": "2026-05-01", "close": 0.87, "volume": 176591.0}, {"date": "2026-05-04", "close": 0.78, "volume": 297156.0}, {"date": "2026-05-05", "close": 0.74, "volume": 77080.0}, {"date": "2026-05-06", "close": 0.695, "volume": 57835.0}, {"date": "2026-05-07", "close": 0.73, "volume": 316406.0}, {"date": "2026-05-08", "close": 0.73, "volume": 106209.0}, {"date": "2026-05-11", "close": 0.695, "volume": 256472.0}, {"date": "2026-05-12", "close": 0.68, "volume": 67181.0}, {"date": "2026-05-13", "close": 0.71, "volume": 18727.0}, {"date": "2026-05-14", "close": 0.675, "volume": 103972.0}, {"date": "2026-05-15", "close": 0.675, "volume": 70229.0}, {"date": "2026-05-18", "close": 0.645, "volume": 140006.0}, {"date": "2026-05-19", "close": 0.635, "volume": 90033.0}, {"date": "2026-05-20", "close": 0.61, "volume": 51916.0}, {"date": "2026-05-21", "close": 0.65, "volume": 349149.0}, {"date": "2026-05-22", "close": 0.635, "volume": 131391.0}, {"date": "2026-05-25", "close": 0.585, "volume": 327408.0}, {"date": "2026-05-26", "close": 0.565, "volume": 110317.0}, {"date": "2026-05-27", "close": 0.52, "volume": 243834.0}, {"date": "2026-05-28", "close": 0.555, "volume": 160082.0}, {"date": "2026-05-29", "close": 0.61, "volume": 189142.0}, {"date": "2026-06-01", "close": 0.535, "volume": 349031.0}, {"date": "2026-06-02", "close": 0.495, "volume": 192811.0}, {"date": "2026-06-03", "close": 0.505, "volume": 301277.0}, {"date": "2026-06-04", "close": 0.5, "volume": 131838.0}, {"date": "2026-06-05", "close": 0.485, "volume": 178779.0}, {"date": "2026-06-09", "close": 0.455, "volume": 159066.0}, {"date": "2026-06-10", "close": 0.43, "volume": 247896.0}, {"date": "2026-06-11", "close": 0.44, "volume": 137773.0}, {"date": "2026-06-12", "close": 0.41, "volume": 301412.0}, {"date": "2026-06-15", "close": 0.47, "volume": 172971.0}, {"date": "2026-06-16", "close": 0.44, "volume": 112338.0}, {"date": "2026-06-17", "close": 0.43, "volume": 211791.0}, {"date": "2026-06-18", "close": 0.4, "volume": 359783.0}, {"date": "2026-06-19", "close": 0.405, "volume": 267218.0}], "refreshing": true}