{"ticker": "GFL", "overview": {"name": "Global Masters Fund Limited", "country": "Australia"}, "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": "GFL", "has_prices": true, "as_of": "2026-09-18", "last": 2.77, "prev_close": 2.83, "change": -0.06000000000000005, "change_pct": -0.021201413427561856, "session_volume": 600.0, "vwap_5": 2.831114469971786, "vwap_20": 2.880428648880656, "vwap_60": 2.8471048730300574, "vwap_250": 3.4747370665809627, "high_52w": 3.78, "low_52w": 2.76, "avg_volume_20": 4426.7, "sessions": 400, "market_cap": {"value": 31934988.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "M Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M d'Almeida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Obree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Corrigan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-21", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-16", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-01", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-30", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-07", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-07", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-20", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-12", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-15", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-15", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-10", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-06-24", "source_url": "https://www.marketindex.com.au/asx/gfl", "needs_ocr": 0}], "directors": [{"name": "P Corrigan", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "M d'Almeida", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "M Pohl", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "J Pohl", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}, {"name": "A Obree", "first_seen": "2021-11-24", "last_seen": "2021-11-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Distribution Announcement", "title": "GFL Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157134-2A1707862"}, {"date": "2026-11-02", "form": "Distribution Announcement", "title": "Dividend/Distribution - GFL", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157130-2A1707857"}, {"date": "2026-11-02", "form": "Distribution Announcement", "title": "GFL Dividend Reinvestment Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157117-2A1707850"}, {"date": "2026-11-02", "form": "Company Administration", "title": "GFL Capital Management Framework", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157115-2A1707849"}, {"date": "2026-11-02", "form": "Distribution Announcement", "title": "GFL Dividend Policy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157114-2A1707848"}], "performance": {"ticker": "GFL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-12-04", "close": 0.89559, "volume": 25123.0}, {"date": "2006-12-12", "close": 0.965247, "volume": 19797.0}, {"date": "2006-12-13", "close": 0.945345, "volume": 12531.0}, {"date": "2006-12-21", "close": 0.945345, "volume": 1164.0}, {"date": "2006-12-27", "close": 0.89559, "volume": 10049.0}, {"date": "2006-12-28", "close": 0.945345, "volume": 10049.0}, {"date": "2006-12-29", "close": 0.945345, "volume": 8916.0}, {"date": "2007-01-02", "close": 0.955296, "volume": 10049.0}, {"date": "2007-01-03", "close": 0.975198, "volume": 10049.0}, {"date": "2007-01-04", "close": 0.955296, "volume": 1005.0}, {"date": "2007-01-08", "close": 0.955296, "volume": 15074.0}, {"date": "2007-01-09", "close": 0.945345, "volume": 11054.0}, {"date": "2007-01-12", "close": 0.945345, "volume": 5025.0}, {"date": "2007-01-16", "close": 0.945345, "volume": 10049.0}, {"date": "2007-01-18", "close": 0.965247, "volume": 5025.0}, {"date": "2007-01-19", "close": 0.945345, "volume": 16832.0}, {"date": "2007-01-22", "close": 0.945345, "volume": 2261.0}, {"date": "2007-01-29", "close": 0.945345, "volume": 5758.0}, {"date": "2007-01-31", "close": 0.945345, "volume": 5527.0}, {"date": "2007-02-02", "close": 0.935394, "volume": 6733.0}, {"date": "2007-02-05", "close": 0.89559, "volume": 6052.0}, {"date": "2007-02-12", "close": 0.89559, "volume": 18727.0}, {"date": "2007-02-13", "close": 0.915492, "volume": 16926.0}, {"date": "2007-02-14", "close": 0.915492, "volume": 5025.0}, {"date": "2007-02-15", "close": 0.935394, "volume": 10049.0}, {"date": "2007-02-20", "close": 0.945345, "volume": 3015.0}, {"date": "2007-02-21", "close": 0.935394, "volume": 10049.0}, {"date": "2007-02-23", "close": 0.855786, "volume": 3254.0}, {"date": "2007-02-28", "close": 0.89559, "volume": 17084.0}, {"date": "2007-03-01", "close": 0.905541, "volume": 2444.0}, {"date": "2007-03-02", "close": 0.915492, "volume": 10451.0}, {"date": "2007-03-07", "close": 0.915492, "volume": 2613.0}, {"date": "2007-03-14", "close": 0.875688, "volume": 17084.0}, {"date": "2007-03-15", "close": 0.875688, "volume": 3905.0}, {"date": "2007-03-16", "close": 0.875688, "volume": 6030.0}, {"date": "2007-03-19", "close": 0.865737, "volume": 5025.0}, {"date": "2007-03-26", "close": 0.89559, "volume": 5025.0}, {"date": "2007-03-29", "close": 0.905541, "volume": 3015.0}, {"date": "2007-03-30", "close": 0.905541, "volume": 116830.0}, {"date": "2007-04-02", "close": 0.905541, "volume": 2010.0}, {"date": "2007-04-03", "close": 0.905541, "volume": 2010.0}, {"date": "2007-04-04", "close": 0.905541, "volume": 9921.0}, {"date": "2007-04-05", "close": 0.925443, "volume": 4422.0}, {"date": "2007-04-10", "close": 0.925443, "volume": 4623.0}, {"date": "2007-04-11", "close": 0.925443, "volume": 4992.0}, {"date": "2007-04-12", "close": 0.89559, "volume": 21951.0}, {"date": "2007-04-13", "close": 0.9005655, "volume": 6509.0}, {"date": "2007-04-16", "close": 0.9204675, "volume": 7034.0}, {"date": "2007-04-17", "close": 0.9005655, "volume": 34167.0}, {"date": "2007-04-18", "close": 0.9005655, "volume": 2010.0}, {"date": "2007-04-20", "close": 0.905541, "volume": 11054.0}, {"date": "2007-04-23", "close": 0.89559, "volume": 6030.0}, {"date": "2007-04-24", "close": 0.9105165, "volume": 5527.0}, {"date": "2007-04-26", "close": 0.9005655, "volume": 35172.0}, {"date": "2007-04-30", "close": 0.905541, "volume": 30148.0}, {"date": "2007-05-01", "close": 0.855786, "volume": 10049.0}, {"date": "2007-05-02", "close": 0.905541, "volume": 12059.0}, {"date": "2007-05-03", "close": 0.9005655, "volume": 20098.0}, {"date": "2007-05-07", "close": 0.8906145, "volume": 60799.0}, {"date": "2007-05-08", "close": 0.89559, "volume": 5025.0}, {"date": "2007-05-10", "close": 0.8906145, "volume": 26630.0}, {"date": "2007-05-11", "close": 0.8806635, "volume": 10049.0}, {"date": "2007-05-14", "close": 0.8906145, "volume": 5025.0}, {"date": "2007-05-15", "close": 0.8906145, "volume": 23999.0}, {"date": "2007-05-16", "close": 0.89559, "volume": 34048.0}, {"date": "2007-05-17", "close": 0.8906145, "volume": 20098.0}, {"date": "2007-05-18", "close": 0.8906145, "volume": 2512.0}, {"date": "2007-05-21", "close": 0.8906145, "volume": 15576.0}, {"date": "2007-05-22", "close": 0.885639, "volume": 9776.0}, {"date": "2007-05-23", "close": 0.8806635, "volume": 5025.0}, {"date": "2007-05-24", "close": 0.885639, "volume": 30274.0}, {"date": "2007-05-25", "close": 0.905541, "volume": 82184.0}, {"date": "2007-05-28", "close": 0.905541, "volume": 2010.0}, {"date": "2007-05-29", "close": 0.915492, "volume": 9800.0}, {"date": "2007-05-30", "close": 0.935394, "volume": 502.0}, {"date": "2007-05-31", "close": 0.925443, "volume": 6733.0}, {"date": "2007-06-01", "close": 0.945345, "volume": 18842.0}, {"date": "2007-06-05", "close": 0.925443, "volume": 25676.0}, {"date": "2007-06-08", "close": 0.9105165, "volume": 2008.0}, {"date": "2007-06-12", "close": 0.9204675, "volume": 7788.0}, {"date": "2007-06-13", "close": 0.925443, "volume": 14069.0}, {"date": "2007-06-18", "close": 0.9005655, "volume": 13064.0}, {"date": "2007-06-19", "close": 0.8906145, "volume": 19414.0}, {"date": "2007-06-20", "close": 0.89559, "volume": 29544.0}, {"date": "2007-06-21", "close": 0.905541, "volume": 22472.0}, {"date": "2007-06-22", "close": 0.89559, "volume": 9284.0}, {"date": "2007-06-25", "close": 0.885639, "volume": 6030.0}, {"date": "2007-06-26", "close": 0.8806635, "volume": 7034.0}, {"date": "2007-06-27", "close": 0.945345, "volume": 39558.0}, {"date": "2007-06-29", "close": 1.074708, "volume": 34112.0}, {"date": "2007-07-03", "close": 0.9951, "volume": 1005.0}, {"date": "2007-07-04", "close": 1.044855, "volume": 5527.0}, {"date": "2007-07-11", "close": 0.9951, "volume": 38690.0}, {"date": "2007-07-12", "close": 0.975198, "volume": 20098.0}, {"date": "2007-07-13", "close": 0.9951, "volume": 11054.0}, {"date": "2007-07-19", "close": 0.935394, "volume": 4394.0}, {"date": "2007-07-20", "close": 0.9901245, "volume": 1005.0}, {"date": "2007-07-24", "close": 0.9901245, "volume": 5527.0}, {"date": "2007-07-25", "close": 0.9901245, "volume": 15576.0}, {"date": "2007-08-01", "close": 0.9901245, "volume": 10049.0}, {"date": "2007-08-02", "close": 0.9901245, "volume": 16079.0}, {"date": "2007-08-07", "close": 0.9901245, "volume": 15074.0}, {"date": "2007-08-14", "close": 0.985149, "volume": 12059.0}, {"date": "2007-08-15", "close": 0.9503205, "volume": 6030.0}, {"date": "2007-08-16", "close": 0.9901245, "volume": 45222.0}, {"date": "2007-08-17", "close": 0.945345, "volume": 41202.0}, {"date": "2007-08-21", "close": 0.935394, "volume": 34670.0}, {"date": "2007-08-22", "close": 0.89559, "volume": 41202.0}, {"date": "2007-08-23", "close": 0.935394, "volume": 754.0}, {"date": "2007-08-28", "close": 0.9005655, "volume": 18268.0}, {"date": "2007-08-30", "close": 0.945345, "volume": 32079.0}, {"date": "2007-09-03", "close": 0.9105165, "volume": 6443.0}, {"date": "2007-09-04", "close": 0.9204675, "volume": 57884.0}, {"date": "2007-09-06", "close": 0.9204675, "volume": 59793.0}, {"date": "2007-09-11", "close": 0.9204675, "volume": 2010.0}, {"date": "2007-09-12", "close": 0.9204675, "volume": 2512.0}, {"date": "2007-09-13", "close": 0.945345, "volume": 15878.0}, {"date": "2007-09-17", "close": 0.945345, "volume": 41704.0}, {"date": "2007-09-20", "close": 0.9204675, "volume": 13761.0}, {"date": "2007-09-24", "close": 0.9204675, "volume": 12562.0}, {"date": "2007-09-25", "close": 0.975198, "volume": 9044.0}, {"date": "2007-09-26", "close": 0.975198, "volume": 5025.0}, {"date": "2007-09-27", "close": 0.9204675, "volume": 10049.0}, {"date": "2007-09-28", "close": 0.955296, "volume": 6783.0}, {"date": "2007-10-01", "close": 0.9403695, "volume": 8849.0}, {"date": "2007-10-02", "close": 0.9403695, "volume": 5025.0}, {"date": "2007-10-03", "close": 0.9204675, "volume": 12505.0}, {"date": "2007-10-04", "close": 0.935394, "volume": 2261.0}, {"date": "2007-10-08", "close": 0.9204675, "volume": 5025.0}, {"date": "2007-10-09", "close": 0.9403695, "volume": 15180.0}, {"date": "2007-10-11", "close": 0.9304185, "volume": 8435.0}, {"date": "2007-10-15", "close": 0.9304185, "volume": 4008.0}, {"date": "2007-10-16", "close": 0.925443, "volume": 25676.0}, {"date": "2007-10-23", "close": 0.9403695, "volume": 23515.0}, {"date": "2007-10-29", "close": 0.9403695, "volume": 8039.0}, {"date": "2007-11-06", "close": 0.915492, "volume": 3266.0}, {"date": "2007-11-09", "close": 0.875688, "volume": 10049.0}, {"date": "2007-11-12", "close": 0.885639, "volume": 5025.0}, {"date": "2007-11-13", "close": 0.865737, "volume": 11614.0}, {"date": "2007-11-14", "close": 0.8707125, "volume": 5025.0}, {"date": "2007-11-15", "close": 0.915492, "volume": 34613.0}, {"date": "2007-11-16", "close": 0.9005655, "volume": 445.0}, {"date": "2007-11-19", "close": 0.9005655, "volume": 5025.0}, {"date": "2007-11-21", "close": 0.9005655, "volume": 5025.0}, {"date": "2007-11-26", "close": 0.9105165, "volume": 60295.0}, {"date": "2007-11-27", "close": 0.9304185, "volume": 3015.0}, {"date": "2007-11-28", "close": 0.855786, "volume": 7537.0}, {"date": "2007-11-29", "close": 0.965247, "volume": 1005.0}, {"date": "2007-12-03", "close": 0.935394, "volume": 6532.0}, {"date": "2007-12-04", "close": 0.875688, "volume": 29434.0}, {"date": "2007-12-05", "close": 0.925443, "volume": 1005.0}, {"date": "2007-12-06", "close": 0.9403695, "volume": 14069.0}, {"date": "2007-12-10", "close": 0.945345, "volume": 5025.0}, {"date": "2007-12-12", "close": 0.925443, "volume": 3237.0}, {"date": "2007-12-13", "close": 0.945345, "volume": 10049.0}, {"date": "2007-12-14", "close": 0.945345, "volume": 4020.0}, {"date": "2007-12-18", "close": 0.905541, "volume": 5025.0}, {"date": "2007-12-19", "close": 0.945345, "volume": 1005.0}, {"date": "2007-12-20", "close": 0.89559, "volume": 10049.0}, {"date": "2007-12-21", "close": 0.945345, "volume": 754.0}, {"date": "2007-12-28", "close": 0.945345, "volume": 1206.0}, {"date": "2008-01-04", "close": 0.9403695, "volume": 1759.0}, {"date": "2008-01-14", "close": 0.925443, "volume": 8793.0}, {"date": "2008-01-15", "close": 0.9403695, "volume": 57039.0}, {"date": "2008-01-21", "close": 0.885639, "volume": 58286.0}, {"date": "2008-01-22", "close": 0.736374, "volume": 96221.0}, {"date": "2008-01-24", "close": 0.8010555, "volume": 754.0}, {"date": "2008-01-25", "close": 0.8010555, "volume": 7034.0}, {"date": "2008-01-29", "close": 0.69657, "volume": 20165.0}, {"date": "2008-02-04", "close": 0.875688, "volume": 12746.0}, {"date": "2008-02-05", "close": 0.8010555, "volume": 10988.0}, {"date": "2008-02-07", "close": 0.835884, "volume": 42207.0}, {"date": "2008-02-11", "close": 0.845835, "volume": 7586.0}, {"date": "2008-02-12", "close": 0.825933, "volume": 2010.0}, {"date": "2008-02-13", "close": 0.865737, "volume": 2010.0}, {"date": "2008-02-14", "close": 0.806031, "volume": 5025.0}, {"date": "2008-02-18", "close": 0.806031, "volume": 8542.0}, {"date": "2008-02-20", "close": 0.8010555, "volume": 5025.0}, {"date": "2008-02-26", "close": 0.806031, "volume": 650186.0}, {"date": "2008-02-28", "close": 0.8010555, "volume": 5025.0}, {"date": "2008-03-03", "close": 0.766227, "volume": 22310.0}, {"date": "2008-03-05", "close": 0.766227, "volume": 3517.0}, {"date": "2008-03-06", "close": 0.766227, "volume": 11054.0}, {"date": "2008-03-07", "close": 0.766227, "volume": 12059.0}, {"date": "2008-03-10", "close": 0.7214475, "volume": 18022.0}, {"date": "2008-03-12", "close": 0.7214475, "volume": 533.0}, {"date": "2008-03-13", "close": 0.7214475, "volume": 25123.0}, {"date": "2008-03-17", "close": 0.79608, "volume": 300.0}, {"date": "2008-03-18", "close": 0.756276, "volume": 5494.0}, {"date": "2008-03-20", "close": 0.716472, "volume": 15074.0}, {"date": "2008-03-31", "close": 0.845835, "volume": 2733.0}, {"date": "2008-04-01", "close": 0.806031, "volume": 2512.0}, {"date": "2008-04-07", "close": 0.806031, "volume": 878.0}, {"date": "2008-04-09", "close": 0.845835, "volume": 16079.0}, {"date": "2008-04-14", "close": 0.845835, "volume": 711.0}, {"date": "2008-04-15", "close": 0.845835, "volume": 20098.0}, {"date": "2008-04-17", "close": 0.855786, "volume": 6593.0}, {"date": "2008-04-23", "close": 0.845835, "volume": 25779.0}, {"date": "2008-04-24", "close": 0.855786, "volume": 2547483.0}, {"date": "2008-04-28", "close": 0.845835, "volume": 20098.0}, {"date": "2008-05-01", "close": 0.845835, "volume": 29143.0}, {"date": "2008-05-08", "close": 0.845835, "volume": 2198.0}, {"date": "2008-05-12", "close": 0.845835, "volume": 24384.0}, {"date": "2008-05-13", "close": 0.845835, "volume": 14808.0}, {"date": "2008-05-19", "close": 0.806031, "volume": 5025.0}, {"date": "2008-05-20", "close": 0.8110065, "volume": 10049.0}, {"date": "2008-05-23", "close": 0.806031, "volume": 10049.0}, {"date": "2008-05-26", "close": 0.806031, "volume": 1978.0}, {"date": "2008-05-27", "close": 0.815982, "volume": 8140.0}, {"date": "2008-05-28", "close": 0.806031, "volume": 5025.0}, {"date": "2008-05-30", "close": 0.756276, "volume": 20098.0}, {"date": "2008-06-02", "close": 0.7712025, "volume": 10049.0}, {"date": "2008-06-03", "close": 0.776178, "volume": 3517.0}, {"date": "2008-06-04", "close": 0.776178, "volume": 2249.0}, {"date": "2008-06-05", "close": 0.79608, "volume": 2173.0}, {"date": "2008-06-06", "close": 0.835884, "volume": 12587.0}, {"date": "2008-06-10", "close": 0.835884, "volume": 10602.0}, {"date": "2008-06-11", "close": 0.766227, "volume": 30148.0}, {"date": "2008-06-12", "close": 0.7811535, "volume": 1167894.0}, {"date": "2008-06-13", "close": 0.766227, "volume": 10049.0}, {"date": "2008-06-16", "close": 0.766227, "volume": 24696.0}, {"date": "2008-06-24", "close": 0.746325, "volume": 12656.0}, {"date": "2008-06-27", "close": 0.776178, "volume": 633.0}, {"date": "2008-06-30", "close": 0.746325, "volume": 5025.0}, {"date": "2008-07-08", "close": 0.706521, "volume": 2010.0}, {"date": "2008-07-10", "close": 0.716472, "volume": 211034.0}, {"date": "2008-07-24", "close": 0.746325, "volume": 1934.0}, {"date": "2008-08-01", "close": 0.766227, "volume": 12059.0}, {"date": "2008-08-07", "close": 0.756276, "volume": 1099.0}, {"date": "2008-08-11", "close": 0.79608, "volume": 3517.0}, {"date": "2008-08-12", "close": 0.786129, "volume": 10049.0}, {"date": "2008-08-21", "close": 0.79608, "volume": 7235.0}, {"date": "2008-08-22", "close": 0.7911045, "volume": 10049.0}, {"date": "2008-08-25", "close": 0.79608, "volume": 20098.0}, {"date": "2008-09-02", "close": 0.7811535, "volume": 41296.0}, {"date": "2008-09-04", "close": 0.79608, "volume": 5025.0}, {"date": "2008-09-08", "close": 0.79608, "volume": 6030.0}, {"date": "2008-09-09", "close": 0.845835, "volume": 2198.0}, {"date": "2008-09-11", "close": 0.8010555, "volume": 5025.0}, {"date": "2008-09-15", "close": 0.845835, "volume": 7155.0}, {"date": "2008-09-16", "close": 0.845835, "volume": 8140.0}, {"date": "2008-09-19", "close": 0.8508105, "volume": 2814.0}, {"date": "2008-09-25", "close": 0.875688, "volume": 12562.0}, {"date": "2008-09-30", "close": 0.945345, "volume": 28111.0}, {"date": "2008-10-02", "close": 0.945345, "volume": 1005.0}, {"date": "2008-10-03", "close": 0.89559, "volume": 5025.0}, {"date": "2008-10-06", "close": 0.855786, "volume": 56809.0}, {"date": "2008-10-07", "close": 0.885639, "volume": 20098.0}, {"date": "2008-10-09", "close": 0.865737, "volume": 36751.0}, {"date": "2008-10-10", "close": 0.845835, "volume": 111833.0}, {"date": "2008-10-14", "close": 0.89559, "volume": 114691.0}, {"date": "2008-10-20", "close": 0.875688, "volume": 5025.0}, {"date": "2008-10-27", "close": 0.79608, "volume": 50246.0}, {"date": "2008-10-31", "close": 0.89559, "volume": 988.0}, {"date": "2008-11-07", "close": 0.845835, "volume": 633.0}, {"date": "2008-11-10", "close": 0.845835, "volume": 988.0}, {"date": "2008-11-12", "close": 0.845835, "volume": 9558.0}, {"date": "2008-11-13", "close": 0.845835, "volume": 10049.0}, {"date": "2008-11-14", "close": 0.845835, "volume": 185013.0}, {"date": "2008-11-17", "close": 0.845835, "volume": 11192.0}, {"date": "2008-11-19", "close": 0.806031, "volume": 3016.0}, {"date": "2008-11-20", "close": 0.806031, "volume": 3014.0}, {"date": "2008-11-21", "close": 0.8010555, "volume": 2138.0}, {"date": "2008-11-24", "close": 0.8408595, "volume": 5025.0}, {"date": "2008-11-25", "close": 0.8408595, "volume": 5025.0}, {"date": "2008-12-01", "close": 0.875688, "volume": 8240.0}, {"date": "2008-12-30", "close": 0.845835, "volume": 20098.0}, {"date": "2009-01-13", "close": 0.8508105, "volume": 2311.0}, {"date": "2009-01-19", "close": 0.79608, "volume": 7466.0}, {"date": "2009-01-23", "close": 0.7712025, "volume": 10049.0}, {"date": "2009-01-30", "close": 0.7712025, "volume": 8144.0}, {"date": "2009-02-06", "close": 0.7712025, "volume": 4072.0}, {"date": "2009-02-09", "close": 0.69657, "volume": 18430.0}, {"date": "2009-02-10", "close": 0.69657, "volume": 15074.0}, {"date": "2009-02-11", "close": 0.676668, "volume": 6713.0}, {"date": "2009-02-12", "close": 0.676668, "volume": 851.0}, {"date": "2009-02-16", "close": 0.6617415, "volume": 8995.0}, {"date": "2009-02-23", "close": 0.646815, "volume": 44217.0}, {"date": "2009-03-02", "close": 0.636864, "volume": 1960.0}, {"date": "2009-03-03", "close": 0.59706, "volume": 24119.0}, {"date": "2009-03-05", "close": 0.59706, "volume": 117575.0}, {"date": "2009-03-09", "close": 0.59706, "volume": 60295.0}, {"date": "2009-03-12", "close": 0.59706, "volume": 100492.0}, {"date": "2009-03-13", "close": 0.607011, "volume": 100492.0}, {"date": "2009-03-16", "close": 0.59706, "volume": 521556.0}, {"date": "2009-03-17", "close": 0.607011, "volume": 64321.0}, {"date": "2009-03-18", "close": 0.59706, "volume": 201424.0}, {"date": "2009-03-19", "close": 0.607011, "volume": 100492.0}, {"date": "2009-03-20", "close": 0.59706, "volume": 150739.0}, {"date": "2009-03-25", "close": 0.636864, "volume": 45743.0}, {"date": "2009-03-26", "close": 0.626913, "volume": 70345.0}, {"date": "2009-03-27", "close": 0.626913, "volume": 2726.0}, {"date": "2009-03-30", "close": 0.626913, "volume": 2512.0}, {"date": "2009-04-02", "close": 0.626913, "volume": 4020.0}, {"date": "2009-04-06", "close": 0.646815, "volume": 1112812.0}, {"date": "2009-04-23", "close": 0.646815, "volume": 653201.0}, {"date": "2009-04-24", "close": 0.646815, "volume": 5527.0}, {"date": "2009-04-30", "close": 0.676668, "volume": 15435.0}, {"date": "2009-05-08", "close": 0.7911045, "volume": 14571.0}, {"date": "2009-05-11", "close": 0.746325, "volume": 10049.0}, {"date": "2009-05-22", "close": 0.79608, "volume": 12533.0}, {"date": "2009-05-28", "close": 0.806031, "volume": 3852.0}, {"date": "2009-06-02", "close": 0.8010555, "volume": 208601.0}, {"date": "2009-06-04", "close": 0.746325, "volume": 24673.0}, {"date": "2009-06-10", "close": 0.746325, "volume": 8991.0}, {"date": "2009-06-11", "close": 0.746325, "volume": 4020.0}, {"date": "2009-06-16", "close": 0.7612515, "volume": 4867.0}, {"date": "2009-06-19", "close": 0.736374, "volume": 1002914.0}, {"date": "2009-06-23", "close": 0.7114965, "volume": 4072.0}, {"date": "2009-06-24", "close": 0.686619, "volume": 34115.0}, {"date": "2009-06-30", "close": 0.69657, "volume": 891.0}, {"date": "2009-07-08", "close": 0.69657, "volume": 20203.0}, {"date": "2009-07-09", "close": 0.69657, "volume": 8804.0}, {"date": "2009-07-10", "close": 0.736374, "volume": 2512.0}, {"date": "2009-07-20", "close": 0.736374, "volume": 27575.0}, {"date": "2009-07-21", "close": 0.736374, "volume": 20098.0}, {"date": "2009-07-23", "close": 0.736374, "volume": 5025.0}, {"date": "2009-07-29", "close": 0.736374, "volume": 5025.0}, {"date": "2009-08-04", "close": 0.776178, "volume": 10587.0}, {"date": "2009-08-06", "close": 0.776178, "volume": 14536.0}, {"date": "2009-08-12", "close": 0.79608, "volume": 7412.0}, {"date": "2009-08-13", "close": 0.806031, "volume": 5025.0}, {"date": "2009-08-14", "close": 0.766227, "volume": 6654.0}, {"date": "2009-08-20", "close": 0.7712025, "volume": 3166.0}, {"date": "2009-08-27", "close": 0.7712025, "volume": 5025.0}, {"date": "2009-09-01", "close": 0.7712025, "volume": 10049.0}, {"date": "2009-09-02", "close": 0.726423, "volume": 39678.0}, {"date": "2009-09-03", "close": 0.726423, "volume": 14221.0}, {"date": "2009-09-04", "close": 0.706521, "volume": 853.0}, {"date": "2009-09-08", "close": 0.746325, "volume": 5427.0}, {"date": "2009-09-09", "close": 0.746325, "volume": 5025.0}, {"date": "2009-09-10", "close": 0.746325, "volume": 115566.0}, {"date": "2009-09-15", "close": 0.746325, "volume": 40197.0}, {"date": "2009-09-16", "close": 0.746325, "volume": 2512.0}, {"date": "2009-09-21", "close": 0.756276, "volume": 2036.0}, {"date": "2009-09-29", "close": 0.766227, "volume": 3175.0}, {"date": "2009-10-01", "close": 0.766227, "volume": 4020.0}, {"date": "2009-10-02", "close": 0.766227, "volume": 52.0}, {"date": "2009-10-13", "close": 0.776178, "volume": 100492.0}, {"date": "2009-10-15", "close": 0.776178, "volume": 3015.0}, {"date": "2009-10-16", "close": 0.7612515, "volume": 10049.0}, {"date": "2009-10-19", "close": 0.776178, "volume": 62305.0}, {"date": "2009-10-20", "close": 0.79608, "volume": 30148.0}, {"date": "2009-10-21", "close": 0.766227, "volume": 5025.0}, {"date": "2009-10-23", "close": 0.7712025, "volume": 5606.0}, {"date": "2009-10-26", "close": 0.766227, "volume": 994.0}, {"date": "2009-10-27", "close": 0.766227, "volume": 4072.0}, {"date": "2009-11-04", "close": 0.756276, "volume": 10049.0}, {"date": "2009-11-06", "close": 0.766227, "volume": 6532.0}, {"date": "2009-11-11", "close": 0.766227, "volume": 6525.0}, {"date": "2009-11-12", "close": 0.726423, "volume": 30148.0}, {"date": "2009-11-13", "close": 0.69657, "volume": 93795.0}, {"date": "2009-11-19", "close": 0.6816435, "volume": 3618.0}, {"date": "2009-11-25", "close": 0.686619, "volume": 6699.0}, {"date": "2009-11-30", "close": 0.686619, "volume": 82427.0}, {"date": "2009-12-14", "close": 0.69657, "volume": 23113.0}, {"date": "2009-12-15", "close": 0.69657, "volume": 37997.0}, {"date": "2009-12-17", "close": 0.686619, "volume": 24118.0}, {"date": "2009-12-21", "close": 0.686619, "volume": 14617.0}, {"date": "2009-12-22", "close": 0.69657, "volume": 6263.0}, {"date": "2009-12-23", "close": 0.686619, "volume": 18614.0}, {"date": "2009-12-29", "close": 0.686619, "volume": 20193.0}, {"date": "2010-01-05", "close": 0.686619, "volume": 10583.0}, {"date": "2010-01-08", "close": 0.686619, "volume": 10049.0}, {"date": "2010-01-12", "close": 0.69657, "volume": 891.0}, {"date": "2010-01-15", "close": 0.69657, "volume": 60295.0}, {"date": "2010-01-18", "close": 0.7015455, "volume": 156.0}, {"date": "2010-01-28", "close": 0.69657, "volume": 150739.0}, {"date": "2010-02-02", "close": 0.746325, "volume": 4522.0}, {"date": "2010-02-05", "close": 0.7313985, "volume": 14069.0}, {"date": "2010-02-11", "close": 0.7313985, "volume": 12059.0}, {"date": "2010-02-22", "close": 0.7313985, "volume": 12934.0}, {"date": "2010-03-02", "close": 0.7712025, "volume": 3718.0}, {"date": "2010-03-09", "close": 0.845835, "volume": 57977.0}, {"date": "2010-03-12", "close": 0.825933, "volume": 5025.0}, {"date": "2010-03-15", "close": 0.825933, "volume": 535.0}, {"date": "2010-03-30", "close": 0.79608, "volume": 99487.0}, {"date": "2010-04-07", "close": 0.825933, "volume": 12059.0}, {"date": "2010-04-23", "close": 0.9005655, "volume": 10049.0}, {"date": "2010-04-27", "close": 0.885639, "volume": 4522.0}, {"date": "2010-04-28", "close": 0.885639, "volume": 35172.0}, {"date": "2010-04-29", "close": 0.835884, "volume": 40558.0}, {"date": "2010-05-05", "close": 0.845835, "volume": 10049.0}, {"date": "2010-05-13", "close": 0.865737, "volume": 5778.0}, {"date": "2010-06-16", "close": 0.885639, "volume": 15074.0}, {"date": "2010-06-18", "close": 0.8806635, "volume": 5025.0}, {"date": "2010-06-21", "close": 0.885639, "volume": 4020.0}, {"date": "2010-06-22", "close": 0.875688, "volume": 1005.0}, {"date": "2010-06-25", "close": 0.806031, "volume": 11670.0}, {"date": "2010-06-28", "close": 0.8209575, "volume": 5025.0}, {"date": "2010-06-29", "close": 0.885639, "volume": 1763.0}, {"date": "2010-07-08", "close": 0.885639, "volume": 2010.0}, {"date": "2010-07-13", "close": 0.855786, "volume": 7034.0}, {"date": "2010-07-16", "close": 0.825933, "volume": 557.0}, {"date": "2010-07-19", "close": 0.825933, "volume": 557.0}, {"date": "2010-08-13", "close": 0.746325, "volume": 1825.0}, {"date": "2010-08-17", "close": 0.845835, "volume": 9245.0}, {"date": "2010-08-23", "close": 0.726423, "volume": 1113.0}, {"date": "2010-08-26", "close": 0.766227, "volume": 3015.0}, {"date": "2010-08-30", "close": 0.776178, "volume": 7034.0}, {"date": "2010-09-02", "close": 0.776178, "volume": 34289.0}, {"date": "2010-09-03", "close": 0.776178, "volume": 557.0}, {"date": "2010-09-06", "close": 0.845835, "volume": 2444.0}, {"date": "2010-09-20", "close": 0.845835, "volume": 6130.0}, {"date": "2010-09-21", "close": 0.845835, "volume": 5025.0}, {"date": "2010-10-22", "close": 0.845835, "volume": 6030.0}, {"date": "2010-10-27", "close": 0.815982, "volume": 7034.0}, {"date": "2010-10-28", "close": 0.766227, "volume": 35955.0}, {"date": "2010-11-08", "close": 0.825933, "volume": 13664.0}, {"date": "2010-11-12", "close": 0.776178, "volume": 557.0}, {"date": "2010-11-15", "close": 0.7811535, "volume": 557.0}, {"date": "2010-11-24", "close": 0.776178, "volume": 8936.0}, {"date": "2010-12-15", "close": 0.756276, "volume": 1005.0}, {"date": "2010-12-21", "close": 0.746325, "volume": 19094.0}, {"date": "2011-01-06", "close": 0.756276, "volume": 557.0}, {"date": "2011-01-11", "close": 0.776178, "volume": 4072.0}, {"date": "2011-01-19", "close": 0.786129, "volume": 557.0}, {"date": "2011-01-24", "close": 0.79608, "volume": 2924.0}, {"date": "2011-02-02", "close": 0.806031, "volume": 1113.0}, {"date": "2011-02-03", "close": 0.79608, "volume": 20098.0}, {"date": "2011-02-08", "close": 0.746325, "volume": 20098.0}, {"date": "2011-02-14", "close": 0.746325, "volume": 557.0}, {"date": "2011-02-23", "close": 0.706521, "volume": 61455.0}, {"date": "2011-02-24", "close": 0.706521, "volume": 39037.0}, {"date": "2011-03-15", "close": 0.726423, "volume": 6030.0}, {"date": "2011-03-23", "close": 0.726423, "volume": 9296.0}, {"date": "2011-03-25", "close": 0.786129, "volume": 3015.0}, {"date": "2011-03-30", "close": 0.736374, "volume": 557.0}, {"date": "2011-04-08", "close": 0.706521, "volume": 10049.0}, {"date": "2011-04-11", "close": 0.746325, "volume": 31530.0}, {"date": "2011-04-12", "close": 0.716472, "volume": 557.0}, {"date": "2011-04-13", "close": 0.7114965, "volume": 1113.0}, {"date": "2011-04-27", "close": 0.746325, "volume": 5391.0}, {"date": "2011-04-29", "close": 0.7413495, "volume": 557.0}, {"date": "2011-05-09", "close": 0.7413495, "volume": 4072.0}, {"date": "2011-05-31", "close": 0.79608, "volume": 10401.0}, {"date": "2011-06-07", "close": 0.736374, "volume": 7688.0}, {"date": "2011-06-10", "close": 0.7413495, "volume": 1099.0}, {"date": "2011-06-14", "close": 0.736374, "volume": 4072.0}, {"date": "2011-06-27", "close": 0.69657, "volume": 4672.0}, {"date": "2011-07-04", "close": 0.69657, "volume": 1409.0}, {"date": "2011-07-05", "close": 0.69657, "volume": 353.0}, {"date": "2011-07-06", "close": 0.646815, "volume": 557.0}, {"date": "2011-07-11", "close": 0.646815, "volume": 29003.0}, {"date": "2011-07-20", "close": 0.69657, "volume": 166.0}, {"date": "2011-08-10", "close": 0.676668, "volume": 8132.0}, {"date": "2011-09-08", "close": 0.686619, "volume": 10606.0}, {"date": "2011-09-16", "close": 0.676668, "volume": 557.0}, {"date": "2011-10-11", "close": 0.69657, "volume": 1005.0}, {"date": "2011-12-23", "close": 0.636864, "volume": 6473.0}, {"date": "2012-01-13", "close": 0.676668, "volume": 3577.0}, {"date": "2012-01-20", "close": 0.646815, "volume": 557.0}, {"date": "2012-01-25", "close": 0.646815, "volume": 2198.0}, {"date": "2012-02-06", "close": 0.6020355, "volume": 6761.0}, {"date": "2012-02-07", "close": 0.577158, "volume": 26938.0}, {"date": "2012-02-09", "close": 0.59706, "volume": 891.0}, {"date": "2012-02-22", "close": 0.59706, "volume": 10049.0}, {"date": "2012-03-01", "close": 0.5821335, "volume": 7034.0}, {"date": "2012-03-08", "close": 0.5622315, "volume": 20098.0}, {"date": "2012-03-09", "close": 0.557256, "volume": 557.0}, {"date": "2012-04-02", "close": 0.587109, "volume": 11276.0}, {"date": "2012-04-03", "close": 0.577158, "volume": 12216.0}, {"date": "2012-04-04", "close": 0.577158, "volume": 4814.0}, {"date": "2012-04-11", "close": 0.5920845, "volume": 3181.0}, {"date": "2012-04-13", "close": 0.607011, "volume": 14069.0}, {"date": "2012-04-24", "close": 0.59706, "volume": 12216.0}, {"date": "2012-05-02", "close": 0.6020355, "volume": 3236.0}, {"date": "2012-05-04", "close": 0.6020355, "volume": 1.0}, {"date": "2012-05-07", "close": 0.6219375, "volume": 25123.0}, {"date": "2012-05-09", "close": 0.616962, "volume": 1005.0}, {"date": "2012-05-10", "close": 0.6219375, "volume": 19410.0}, {"date": "2012-05-22", "close": 0.626913, "volume": 10049.0}, {"date": "2012-05-25", "close": 0.6219375, "volume": 688.0}, {"date": "2012-05-31", "close": 0.646815, "volume": 29149.0}, {"date": "2012-08-14", "close": 0.607011, "volume": 557.0}, {"date": "2012-08-15", "close": 0.646815, "volume": 8144.0}, {"date": "2012-08-17", "close": 0.6517905, "volume": 18193.0}, {"date": "2012-08-20", "close": 0.6020355, "volume": 557.0}, {"date": "2012-08-21", "close": 0.646815, "volume": 5581.0}, {"date": "2012-08-23", "close": 0.616962, "volume": 54875.0}, {"date": "2012-08-27", "close": 0.607011, "volume": 557.0}, {"date": "2012-08-29", "close": 0.6318885, "volume": 11214.0}, {"date": "2012-08-30", "close": 0.6119865, "volume": 11671.0}, {"date": "2012-09-17", "close": 0.646815, "volume": 40197.0}, {"date": "2012-09-18", "close": 0.646815, "volume": 100492.0}, {"date": "2012-09-21", "close": 0.636864, "volume": 560.0}, {"date": "2012-09-24", "close": 0.6418395, "volume": 49922.0}, {"date": "2012-09-27", "close": 0.6318885, "volume": 3015.0}, {"date": "2012-10-05", "close": 0.646815, "volume": 20098.0}, {"date": "2012-10-11", "close": 0.646815, "volume": 557.0}, {"date": "2012-10-16", "close": 0.646815, "volume": 75369.0}, {"date": "2012-10-25", "close": 0.6617415, "volume": 4781.0}, {"date": "2012-10-29", "close": 0.6517905, "volume": 10049.0}, {"date": "2012-11-02", "close": 0.656766, "volume": 5025.0}, {"date": "2012-11-22", "close": 0.776178, "volume": 1268.0}, {"date": "2012-11-26", "close": 0.676668, "volume": 1099.0}, {"date": "2012-11-28", "close": 0.646815, "volume": 5025.0}, {"date": "2012-11-29", "close": 0.6617415, "volume": 2871.0}, {"date": "2012-12-04", "close": 0.666717, "volume": 13011.0}, {"date": "2012-12-07", "close": 0.6816435, "volume": 15074.0}, {"date": "2012-12-17", "close": 0.676668, "volume": 557.0}, {"date": "2012-12-18", "close": 0.69657, "volume": 1005.0}, {"date": "2012-12-21", "close": 0.686619, "volume": 48478.0}, {"date": "2013-01-03", "close": 0.69657, "volume": 20098.0}, {"date": "2013-01-11", "close": 0.69657, "volume": 5025.0}, {"date": "2013-01-18", "close": 0.706521, "volume": 4618.0}, {"date": "2013-01-24", "close": 0.69657, "volume": 1099.0}, {"date": "2013-01-25", "close": 0.7214475, "volume": 1099.0}, {"date": "2013-02-05", "close": 0.736374, "volume": 557.0}, {"date": "2013-02-11", "close": 0.7413495, "volume": 150739.0}, {"date": "2013-02-12", "close": 0.7513005, "volume": 24118.0}, {"date": "2013-02-13", "close": 0.746325, "volume": 1005.0}, {"date": "2013-02-19", "close": 0.766227, "volume": 32105.0}, {"date": "2013-02-27", "close": 0.7712025, "volume": 86929.0}, {"date": "2013-02-28", "close": 0.806031, "volume": 759.0}, {"date": "2013-03-01", "close": 0.766227, "volume": 40197.0}, {"date": "2013-03-05", "close": 0.7811535, "volume": 1197.0}, {"date": "2013-03-06", "close": 0.815982, "volume": 5025.0}, {"date": "2013-03-18", "close": 0.806031, "volume": 36186.0}, {"date": "2013-03-21", "close": 0.89559, "volume": 37634.0}, {"date": "2013-03-25", "close": 0.8707125, "volume": 8843.0}, {"date": "2013-03-26", "close": 0.815982, "volume": 4072.0}, {"date": "2013-03-27", "close": 0.825933, "volume": 7057.0}, {"date": "2013-04-02", "close": 0.825933, "volume": 557.0}, {"date": "2013-04-15", "close": 0.845835, "volume": 31153.0}, {"date": "2013-04-17", "close": 0.835884, "volume": 557.0}, {"date": "2013-04-24", "close": 0.875688, "volume": 25123.0}, {"date": "2013-05-03", "close": 0.875688, "volume": 5025.0}, {"date": "2013-05-06", "close": 0.89559, "volume": 6231.0}, {"date": "2013-05-08", "close": 0.89559, "volume": 15522.0}, {"date": "2013-05-09", "close": 0.8906145, "volume": 30148.0}, {"date": "2013-05-10", "close": 0.9204675, "volume": 65509.0}, {"date": "2013-05-13", "close": 0.9304185, "volume": 20098.0}, {"date": "2013-05-15", "close": 0.945345, "volume": 11054.0}, {"date": "2013-05-29", "close": 0.955296, "volume": 30148.0}, {"date": "2013-06-11", "close": 0.9951, "volume": 70157.0}, {"date": "2013-06-12", "close": 0.9951, "volume": 20098.0}, {"date": "2013-06-14", "close": 1.015002, "volume": 3015.0}, {"date": "2013-06-17", "close": 1.015002, "volume": 15631.0}, {"date": "2013-06-19", "close": 1.0398795, "volume": 15558.0}, {"date": "2013-06-20", "close": 1.0398795, "volume": 11557.0}, {"date": "2013-06-21", "close": 1.0398795, "volume": 3015.0}, {"date": "2013-06-24", "close": 1.074708, "volume": 5025.0}, {"date": "2013-06-25", "close": 1.0697325, "volume": 891.0}, {"date": "2013-07-01", "close": 0.9951, "volume": 22309.0}, {"date": "2013-07-08", "close": 1.074708, "volume": 7034.0}, {"date": "2013-07-09", "close": 1.074708, "volume": 2010.0}, {"date": "2013-07-10", "close": 1.074708, "volume": 3015.0}, {"date": "2013-07-11", "close": 1.074708, "volume": 1005.0}, {"date": "2013-07-15", "close": 1.0896345, "volume": 1005.0}, {"date": "2013-07-17", "close": 1.024953, "volume": 854.0}, {"date": "2013-07-18", "close": 1.074708, "volume": 5025.0}, {"date": "2013-07-24", "close": 1.0299285, "volume": 2010.0}, {"date": "2013-07-31", "close": 1.034904, "volume": 10049.0}, {"date": "2013-08-05", "close": 1.09461, "volume": 899.0}, {"date": "2013-08-08", "close": 1.015002, "volume": 19303.0}, {"date": "2013-08-14", "close": 1.074708, "volume": 13324.0}, {"date": "2013-08-15", "close": 1.084659, "volume": 21103.0}, {"date": "2013-08-16", "close": 1.064757, "volume": 5556.0}, {"date": "2013-08-23", "close": 1.084659, "volume": 3015.0}, {"date": "2013-08-26", "close": 1.0498305, "volume": 6957.0}, {"date": "2013-09-09", "close": 1.0199775, "volume": 557.0}, {"date": "2013-09-10", "close": 1.034904, "volume": 10606.0}, {"date": "2013-09-13", "close": 1.034904, "volume": 5975.0}, {"date": "2013-09-16", "close": 1.034904, "volume": 4924.0}, {"date": "2013-09-18", "close": 1.034904, "volume": 1005.0}, {"date": "2013-09-19", "close": 1.034904, "volume": 7750.0}, {"date": "2013-09-23", "close": 1.024953, "volume": 22634.0}, {"date": "2013-09-24", "close": 1.074708, "volume": 13651.0}, {"date": "2013-09-27", "close": 1.0199775, "volume": 19149.0}, {"date": "2013-10-02", "close": 1.0498305, "volume": 4165.0}, {"date": "2013-10-11", "close": 1.044855, "volume": 10606.0}, {"date": "2013-10-21", "close": 1.024953, "volume": 2010.0}, {"date": "2013-10-23", "close": 1.005051, "volume": 10049.0}, {"date": "2013-10-25", "close": 1.044855, "volume": 20098.0}, {"date": "2013-10-29", "close": 1.0498305, "volume": 13126.0}, {"date": "2013-10-31", "close": 1.0498305, "volume": 15765.0}, {"date": "2013-11-05", "close": 1.0498305, "volume": 30176.0}, {"date": "2013-11-18", "close": 1.074708, "volume": 5702.0}, {"date": "2013-11-19", "close": 1.09461, "volume": 15767.0}, {"date": "2013-11-20", "close": 1.09461, "volume": 913.0}, {"date": "2013-11-22", "close": 1.09461, "volume": 3106.0}, {"date": "2013-11-25", "close": 1.054806, "volume": 26128.0}, {"date": "2013-11-26", "close": 1.0100265, "volume": 15074.0}, {"date": "2013-11-29", "close": 1.034904, "volume": 9601.0}, {"date": "2013-12-03", "close": 1.024953, "volume": 5570.0}, {"date": "2013-12-10", "close": 1.054806, "volume": 10049.0}, {"date": "2013-12-11", "close": 1.09461, "volume": 6586.0}, {"date": "2013-12-16", "close": 1.034904, "volume": 9568.0}, {"date": "2013-12-18", "close": 1.1194875, "volume": 5025.0}, {"date": "2013-12-19", "close": 1.1194875, "volume": 4376.0}, {"date": "2013-12-24", "close": 1.1194875, "volume": 485.0}, {"date": "2013-12-27", "close": 1.1194875, "volume": 15237.0}, {"date": "2014-01-07", "close": 1.154316, "volume": 2599.0}, {"date": "2014-01-08", "close": 1.144365, "volume": 1005.0}, {"date": "2014-01-09", "close": 1.144365, "volume": 20098.0}, {"date": "2014-01-13", "close": 1.154316, "volume": 11470.0}, {"date": "2014-01-16", "close": 1.154316, "volume": 45222.0}, {"date": "2014-01-17", "close": 1.1891445, "volume": 1052.0}, {"date": "2014-01-21", "close": 1.1294385, "volume": 26379.0}, {"date": "2014-01-22", "close": 1.19412, "volume": 20098.0}, {"date": "2014-01-23", "close": 1.19412, "volume": 15074.0}, {"date": "2014-02-03", "close": 1.19412, "volume": 1306.0}, {"date": "2014-02-05", "close": 1.174218, "volume": 10904.0}, {"date": "2014-02-06", "close": 1.174218, "volume": 157.0}, {"date": "2014-02-11", "close": 1.174218, "volume": null}, {"date": "2014-02-13", "close": 1.19412, "volume": 8206.0}, {"date": "2014-02-14", "close": 1.164267, "volume": 557.0}, {"date": "2014-02-18", "close": 1.184169, "volume": 557.0}, {"date": "2014-02-19", "close": 1.19412, "volume": 18420.0}, {"date": "2014-02-20", "close": 1.19412, "volume": 980.0}, {"date": "2014-02-21", "close": 1.19412, "volume": 15074.0}, {"date": "2014-02-24", "close": 1.19412, "volume": 20098.0}, {"date": "2014-02-25", "close": 1.144365, "volume": 3960.0}, {"date": "2014-02-26", "close": 1.204071, "volume": 4901.0}, {"date": "2014-03-07", "close": 1.214022, "volume": 15074.0}, {"date": "2014-03-10", "close": 1.253826, "volume": 26128.0}, {"date": "2014-03-13", "close": 1.223973, "volume": 8572.0}, {"date": "2014-03-18", "close": 1.233924, "volume": 23199.0}, {"date": "2014-03-24", "close": 1.233924, "volume": 5025.0}, {"date": "2014-04-01", "close": 1.223973, "volume": 4454.0}, {"date": "2014-04-02", "close": 1.19412, "volume": 15074.0}, {"date": "2014-04-07", "close": 1.233924, "volume": 928.0}, {"date": "2014-04-10", "close": 1.19412, "volume": 90007.0}, {"date": "2014-04-14", "close": 1.214022, "volume": 30148.0}, {"date": "2014-04-22", "close": 1.223973, "volume": 8039.0}, {"date": "2014-04-23", "close": 1.233924, "volume": 628.0}, {"date": "2014-04-24", "close": 1.243875, "volume": 703.0}, {"date": "2014-04-28", "close": 1.243875, "volume": 804.0}, {"date": "2014-04-29", "close": 1.253826, "volume": 10501.0}, {"date": "2014-04-30", "close": 1.263777, "volume": 1064.0}, {"date": "2014-05-02", "close": 1.263777, "volume": 402.0}, {"date": "2014-05-05", "close": 1.174218, "volume": 16581.0}, {"date": "2014-05-06", "close": 1.1692425, "volume": 13566.0}, {"date": "2014-05-07", "close": 1.233924, "volume": 7537.0}, {"date": "2014-05-08", "close": 1.164267, "volume": 36988.0}, {"date": "2014-05-09", "close": 1.144365, "volume": 35831.0}, {"date": "2014-05-13", "close": 1.204071, "volume": 35885.0}, {"date": "2014-05-14", "close": 1.154316, "volume": 42254.0}, {"date": "2014-05-15", "close": 1.134414, "volume": 66757.0}, {"date": "2014-05-16", "close": 1.174218, "volume": 56562.0}, {"date": "2014-05-20", "close": 1.144365, "volume": 21962.0}, {"date": "2014-05-22", "close": 1.19412, "volume": 8271.0}, {"date": "2014-05-26", "close": 1.19412, "volume": 1243.0}, {"date": "2014-05-27", "close": 1.174218, "volume": 41719.0}, {"date": "2014-05-28", "close": 1.174218, "volume": 913.0}, {"date": "2014-05-29", "close": 1.174218, "volume": 557.0}, {"date": "2014-06-02", "close": 1.19412, "volume": 4174.0}, {"date": "2014-06-03", "close": 1.174218, "volume": 5025.0}, {"date": "2014-06-04", "close": 1.174218, "volume": 5025.0}, {"date": "2014-06-05", "close": 1.154316, "volume": 22611.0}, {"date": "2014-06-10", "close": 1.2687525, "volume": 20098.0}, {"date": "2014-06-11", "close": 1.263777, "volume": 43996.0}, {"date": "2014-06-16", "close": 1.263777, "volume": 2758.0}, {"date": "2014-06-17", "close": 1.19412, "volume": 557.0}, {"date": "2014-06-18", "close": 1.253826, "volume": 52089.0}, {"date": "2014-06-19", "close": 1.243875, "volume": 3015.0}, {"date": "2014-06-25", "close": 1.253826, "volume": 2000.0}, {"date": "2014-07-07", "close": 1.214022, "volume": 23310.0}, {"date": "2014-07-10", "close": 1.154316, "volume": 12059.0}, {"date": "2014-07-14", "close": 1.233924, "volume": 5025.0}, {"date": "2014-07-15", "close": 1.233924, "volume": 960.0}, {"date": "2014-07-21", "close": 1.2388995, "volume": 1603.0}, {"date": "2014-07-22", "close": 1.164267, "volume": 12813.0}, {"date": "2014-07-24", "close": 1.1592915, "volume": 960.0}, {"date": "2014-07-28", "close": 1.223973, "volume": 3216.0}, {"date": "2014-07-30", "close": 1.223973, "volume": 19991.0}, {"date": "2014-08-06", "close": 1.1990955, "volume": 23113.0}, {"date": "2014-08-08", "close": 1.1592915, "volume": 14571.0}, {"date": "2014-08-11", "close": 1.1592915, "volume": 22154.0}, {"date": "2014-08-13", "close": 1.154316, "volume": 4738.0}, {"date": "2014-08-15", "close": 1.204071, "volume": 6632.0}, {"date": "2014-08-18", "close": 1.204071, "volume": 15978.0}, {"date": "2014-08-19", "close": 1.204071, "volume": 15074.0}, {"date": "2014-08-20", "close": 1.223973, "volume": 35292.0}, {"date": "2014-08-21", "close": 1.214022, "volume": 8270.0}, {"date": "2014-08-26", "close": 1.204071, "volume": 7034.0}, {"date": "2014-08-27", "close": 1.204071, "volume": 1005.0}, {"date": "2014-08-28", "close": 1.204071, "volume": 2814.0}, {"date": "2014-09-02", "close": 1.214022, "volume": 557.0}, {"date": "2014-09-05", "close": 1.233924, "volume": 5025.0}, {"date": "2014-09-08", "close": 1.243875, "volume": 42407.0}, {"date": "2014-09-09", "close": 1.253826, "volume": 25123.0}, {"date": "2014-09-11", "close": 1.2687525, "volume": 9547.0}, {"date": "2014-09-12", "close": 1.2687525, "volume": 3869.0}, {"date": "2014-09-15", "close": 1.243875, "volume": 25776.0}, {"date": "2014-09-17", "close": 1.2687525, "volume": 8542.0}, {"date": "2014-09-18", "close": 1.303581, "volume": 9145.0}, {"date": "2014-09-22", "close": 1.243875, "volume": 21606.0}, {"date": "2014-09-23", "close": 1.233924, "volume": 20098.0}, {"date": "2014-09-25", "close": 1.2388995, "volume": 25626.0}, {"date": "2014-09-26", "close": 1.263777, "volume": 8944.0}, {"date": "2014-09-29", "close": 1.263777, "volume": 6985.0}, {"date": "2014-10-20", "close": 1.273728, "volume": 17656.0}, {"date": "2014-10-27", "close": 1.29363, "volume": 502.0}, {"date": "2014-11-03", "close": 1.29363, "volume": 19596.0}, {"date": "2014-11-05", "close": 1.323483, "volume": 8211.0}, {"date": "2014-11-07", "close": 1.313532, "volume": 5025.0}, {"date": "2014-11-10", "close": 1.313532, "volume": 4.0}, {"date": "2014-11-24", "close": 1.39314, "volume": 706.0}, {"date": "2014-11-25", "close": 1.39314, "volume": 431.0}, {"date": "2014-11-26", "close": 1.373238, "volume": 604.0}, {"date": "2014-12-02", "close": 1.373238, "volume": 795.0}, {"date": "2014-12-03", "close": 1.403091, "volume": 1708.0}, {"date": "2014-12-09", "close": 1.422993, "volume": 5025.0}, {"date": "2014-12-11", "close": 1.49265, "volume": 7338.0}, {"date": "2014-12-12", "close": 1.512552, "volume": 12059.0}, {"date": "2014-12-16", "close": 1.49265, "volume": 1340.0}, {"date": "2014-12-17", "close": 1.49265, "volume": 3517.0}, {"date": "2014-12-18", "close": 1.512552, "volume": 1005.0}, {"date": "2014-12-19", "close": 1.482699, "volume": 557.0}, {"date": "2014-12-22", "close": 1.542405, "volume": 6499.0}, {"date": "2014-12-23", "close": 1.5672825, "volume": 11064.0}, {"date": "2014-12-29", "close": 1.5672825, "volume": 3190.0}, {"date": "2014-12-31", "close": 1.562307, "volume": 286.0}, {"date": "2015-01-02", "close": 1.5672825, "volume": 9527.0}, {"date": "2015-01-06", "close": 1.562307, "volume": 920.0}, {"date": "2015-01-07", "close": 1.542405, "volume": 1174.0}, {"date": "2015-01-09", "close": 1.542405, "volume": 4020.0}, {"date": "2015-01-12", "close": 1.542405, "volume": 1005.0}, {"date": "2015-01-16", "close": 1.59216, "volume": 6482.0}, {"date": "2015-01-22", "close": 1.572258, "volume": 10049.0}, {"date": "2015-01-23", "close": 1.582209, "volume": 8039.0}, {"date": "2015-01-27", "close": 1.59216, "volume": 10049.0}, {"date": "2015-01-29", "close": 1.59216, "volume": 9194.0}, {"date": "2015-02-03", "close": 1.59216, "volume": 5983.0}, {"date": "2015-02-04", "close": 1.641915, "volume": 16581.0}, {"date": "2015-02-05", "close": 1.641915, "volume": 613.0}, {"date": "2015-02-06", "close": 1.641915, "volume": 1899.0}, {"date": "2015-02-09", "close": 1.69167, "volume": 111.0}, {"date": "2015-02-10", "close": 1.69167, "volume": 2955.0}, {"date": "2015-02-12", "close": 1.69167, "volume": 2512.0}, {"date": "2015-02-13", "close": 1.59216, "volume": 860.0}, {"date": "2015-02-18", "close": 1.641915, "volume": 6532.0}, {"date": "2015-02-27", "close": 1.59216, "volume": 1399.0}, {"date": "2015-03-02", "close": 1.622013, "volume": 5025.0}, {"date": "2015-03-03", "close": 1.6070865, "volume": 9267.0}, {"date": "2015-03-06", "close": 1.59216, "volume": 16079.0}, {"date": "2015-03-09", "close": 1.59216, "volume": 401.0}, {"date": "2015-03-10", "close": 1.59216, "volume": 9648.0}, {"date": "2015-03-23", "close": 1.59216, "volume": 9044.0}, {"date": "2015-03-25", "close": 1.59216, "volume": 10049.0}, {"date": "2015-03-27", "close": 1.552356, "volume": 24219.0}, {"date": "2015-04-07", "close": 1.442895, "volume": 3015.0}, {"date": "2015-04-13", "close": 1.49265, "volume": 557.0}, {"date": "2015-04-16", "close": 1.582209, "volume": 8039.0}, {"date": "2015-04-17", "close": 1.59216, "volume": 20098.0}, {"date": "2015-04-20", "close": 1.612062, "volume": 30845.0}, {"date": "2015-04-21", "close": 1.612062, "volume": 1295.0}, {"date": "2015-04-22", "close": 1.612062, "volume": 3729.0}, {"date": "2015-04-23", "close": 1.59216, "volume": 8039.0}, {"date": "2015-04-27", "close": 1.612062, "volume": 603.0}, {"date": "2015-04-29", "close": 1.59216, "volume": 8039.0}, {"date": "2015-04-30", "close": 1.612062, "volume": 6532.0}, {"date": "2015-05-04", "close": 1.602111, "volume": 5015.0}, {"date": "2015-05-06", "close": 1.602111, "volume": 1005.0}, {"date": "2015-05-07", "close": 1.542405, "volume": 20098.0}, {"date": "2015-05-13", "close": 1.542405, "volume": 12059.0}, {"date": "2015-05-14", "close": 1.542405, "volume": 9054.0}, {"date": "2015-05-15", "close": 1.59216, "volume": 7034.0}, {"date": "2015-05-28", "close": 1.522503, "volume": 1256.0}, {"date": "2015-05-29", "close": 1.59216, "volume": 1821.0}, {"date": "2015-06-03", "close": 1.59216, "volume": 2535.0}, {"date": "2015-06-16", "close": 1.59216, "volume": 4345.0}, {"date": "2015-06-19", "close": 1.641915, "volume": 10049.0}, {"date": "2015-06-22", "close": 1.641915, "volume": 2010.0}, {"date": "2015-06-23", "close": 1.641915, "volume": 4872.0}, {"date": "2015-06-24", "close": 1.641915, "volume": 653.0}, {"date": "2015-06-29", "close": 1.641915, "volume": 2010.0}, {"date": "2015-07-01", "close": 1.641915, "volume": 3045.0}, {"date": "2015-07-06", "close": 1.641915, "volume": 1516.0}, {"date": "2015-07-17", "close": 1.661817, "volume": 1809.0}, {"date": "2015-07-20", "close": 1.661817, "volume": 4759.0}, {"date": "2015-07-21", "close": 1.671768, "volume": 15395.0}, {"date": "2015-07-22", "close": 1.681719, "volume": 603.0}, {"date": "2015-07-23", "close": 1.681719, "volume": 603.0}, {"date": "2015-07-24", "close": 1.681719, "volume": 1294.0}, {"date": "2015-07-31", "close": 1.751376, "volume": 9949.0}, {"date": "2015-08-04", "close": 1.751376, "volume": 5831.0}, {"date": "2015-08-05", "close": 1.751376, "volume": 347.0}, {"date": "2015-08-07", "close": 1.751376, "volume": 2855.0}, {"date": "2015-08-10", "close": 1.661817, "volume": 6986.0}, {"date": "2015-08-13", "close": 1.711572, "volume": 301.0}, {"date": "2015-08-14", "close": 1.651866, "volume": 20098.0}, {"date": "2015-08-17", "close": 1.7165475, "volume": 1739.0}, {"date": "2015-08-19", "close": 1.641915, "volume": 2415.0}, {"date": "2015-08-24", "close": 1.641915, "volume": 2512.0}, {"date": "2015-08-25", "close": 1.532454, "volume": 9547.0}, {"date": "2015-08-27", "close": 1.631964, "volume": 5675.0}, {"date": "2015-09-14", "close": 1.631964, "volume": 622.0}, {"date": "2015-09-23", "close": 1.641915, "volume": 5477.0}, {"date": "2015-10-08", "close": 1.641915, "volume": 5025.0}, {"date": "2015-10-20", "close": 1.631964, "volume": 4522.0}, {"date": "2015-10-26", "close": 1.552356, "volume": 5025.0}, {"date": "2015-10-28", "close": 1.641915, "volume": 8301.0}, {"date": "2015-10-29", "close": 1.661817, "volume": 1749.0}, {"date": "2015-11-03", "close": 1.651866, "volume": 2010.0}, {"date": "2015-11-05", "close": 1.572258, "volume": 5025.0}, {"date": "2015-11-06", "close": 1.5573315, "volume": 2637.0}, {"date": "2015-11-20", "close": 1.562307, "volume": 5025.0}, {"date": "2015-11-25", "close": 1.49265, "volume": 3665.0}, {"date": "2015-12-10", "close": 1.49265, "volume": 5025.0}, {"date": "2015-12-11", "close": 1.452846, "volume": 16267.0}, {"date": "2015-12-14", "close": 1.373238, "volume": 16524.0}, {"date": "2015-12-16", "close": 1.343385, "volume": 7890.0}, {"date": "2015-12-18", "close": 1.39314, "volume": 6030.0}, {"date": "2015-12-30", "close": 1.383189, "volume": 9782.0}, {"date": "2016-01-04", "close": 1.422993, "volume": 6030.0}, {"date": "2016-01-08", "close": 1.432944, "volume": 1693.0}, {"date": "2016-01-13", "close": 1.442895, "volume": 2010.0}, {"date": "2016-01-18", "close": 1.39314, "volume": 557.0}, {"date": "2016-01-20", "close": 1.373238, "volume": 10049.0}, {"date": "2016-01-21", "close": 1.373238, "volume": 10049.0}, {"date": "2016-01-22", "close": 1.353336, "volume": 6442.0}, {"date": "2016-01-27", "close": 1.3583115, "volume": 9044.0}, {"date": "2016-01-29", "close": 1.353336, "volume": 14566.0}, {"date": "2016-02-01", "close": 1.3682625, "volume": 507.0}, {"date": "2016-02-03", "close": 1.263777, "volume": 4522.0}, {"date": "2016-02-04", "close": 1.29363, "volume": 5025.0}, {"date": "2016-02-09", "close": 1.29363, "volume": 8039.0}, {"date": "2016-02-10", "close": 1.313532, "volume": 6632.0}, {"date": "2016-02-12", "close": 1.343385, "volume": 653.0}, {"date": "2016-02-16", "close": 1.363287, "volume": 2010.0}, {"date": "2016-02-18", "close": 1.383189, "volume": 4644.0}, {"date": "2016-03-04", "close": 1.442895, "volume": 362.0}, {"date": "2016-03-08", "close": 1.442895, "volume": 3633.0}, {"date": "2016-03-11", "close": 1.462797, "volume": 3435.0}, {"date": "2016-03-15", "close": 1.462797, "volume": 1661.0}, {"date": "2016-03-17", "close": 1.462797, "volume": 1532.0}, {"date": "2016-03-18", "close": 1.462797, "volume": 6833.0}, {"date": "2016-03-30", "close": 1.442895, "volume": 7034.0}, {"date": "2016-04-01", "close": 1.4478705, "volume": 1379.0}, {"date": "2016-04-07", "close": 1.4478705, "volume": 1.0}, {"date": "2016-04-12", "close": 1.373238, "volume": 8663.0}, {"date": "2016-04-13", "close": 1.3881645, "volume": 713.0}, {"date": "2016-04-14", "close": 1.373238, "volume": 16879.0}, {"date": "2016-04-19", "close": 1.343385, "volume": 7036.0}, {"date": "2016-04-27", "close": 1.3583115, "volume": 904.0}, {"date": "2016-04-29", "close": 1.373238, "volume": 357.0}, {"date": "2016-05-03", "close": 1.39314, "volume": 14827.0}, {"date": "2016-05-05", "close": 1.3682625, "volume": 362.0}, {"date": "2016-05-09", "close": 1.3981155, "volume": 1493.0}, {"date": "2016-05-18", "close": 1.3483605, "volume": 7034.0}, {"date": "2016-05-20", "close": 1.353336, "volume": 416.0}, {"date": "2016-05-23", "close": 1.3583115, "volume": 1092.0}, {"date": "2016-05-24", "close": 1.3981155, "volume": 440.0}, {"date": "2016-05-25", "close": 1.3981155, "volume": 442.0}, {"date": "2016-05-26", "close": 1.413042, "volume": 772.0}, {"date": "2016-06-07", "close": 1.363287, "volume": 5246.0}, {"date": "2016-06-09", "close": 1.383189, "volume": 1505.0}, {"date": "2016-06-14", "close": 1.363287, "volume": 2512.0}, {"date": "2016-06-15", "close": 1.39314, "volume": 7718.0}, {"date": "2016-06-16", "close": 1.3981155, "volume": 345.0}, {"date": "2016-06-21", "close": 1.343385, "volume": 6030.0}, {"date": "2016-06-24", "close": 1.333434, "volume": 24118.0}, {"date": "2016-06-28", "close": 1.323483, "volume": 5275.0}, {"date": "2016-06-29", "close": 1.353336, "volume": 12322.0}, {"date": "2016-06-30", "close": 1.353336, "volume": 322.0}, {"date": "2016-07-05", "close": 1.353336, "volume": 6368.0}, {"date": "2016-07-06", "close": 1.353336, "volume": 355.0}, {"date": "2016-07-08", "close": 1.363287, "volume": 2186.0}, {"date": "2016-07-11", "close": 1.3782135, "volume": 567.0}, {"date": "2016-07-13", "close": 1.3782135, "volume": 3015.0}, {"date": "2016-08-05", "close": 1.3583115, "volume": 7538.0}, {"date": "2016-08-12", "close": 1.383189, "volume": 2010.0}, {"date": "2016-08-15", "close": 1.383189, "volume": 638.0}, {"date": "2016-08-22", "close": 1.413042, "volume": 10049.0}, {"date": "2016-08-23", "close": 1.413042, "volume": 650.0}, {"date": "2016-08-25", "close": 1.363287, "volume": 5025.0}, {"date": "2016-08-26", "close": 1.39314, "volume": 15074.0}, {"date": "2016-08-30", "close": 1.373238, "volume": 10049.0}, {"date": "2016-09-02", "close": 1.373238, "volume": 1879.0}, {"date": "2016-09-05", "close": 1.4379195, "volume": 8170.0}, {"date": "2016-09-08", "close": 1.442895, "volume": 6142.0}, {"date": "2016-09-09", "close": 1.49265, "volume": 2680.0}, {"date": "2016-09-13", "close": 1.502601, "volume": 3317.0}, {"date": "2016-09-15", "close": 1.452846, "volume": 30148.0}, {"date": "2016-09-22", "close": 1.452846, "volume": 10416.0}, {"date": "2016-09-26", "close": 1.4578215, "volume": 2680.0}, {"date": "2016-09-28", "close": 1.4578215, "volume": 703.0}, {"date": "2016-10-04", "close": 1.472748, "volume": 11557.0}, {"date": "2016-10-12", "close": 1.472748, "volume": 6833.0}, {"date": "2016-10-13", "close": 1.452846, "volume": 622.0}, {"date": "2016-10-14", "close": 1.472748, "volume": 46568.0}, {"date": "2016-10-17", "close": 1.472748, "volume": 5025.0}, {"date": "2016-10-18", "close": 1.39314, "volume": 15664.0}, {"date": "2016-10-19", "close": 1.383189, "volume": 17144.0}, {"date": "2016-10-21", "close": 1.413042, "volume": 1417.0}, {"date": "2016-10-24", "close": 1.432944, "volume": 3517.0}, {"date": "2016-10-26", "close": 1.482699, "volume": 4522.0}, {"date": "2016-10-31", "close": 1.39314, "volume": 891.0}, {"date": "2016-11-02", "close": 1.4080665, "volume": 703.0}, {"date": "2016-11-08", "close": 1.413042, "volume": 3567.0}, {"date": "2016-11-09", "close": 1.4279685, "volume": 24776.0}, {"date": "2016-11-10", "close": 1.383189, "volume": 13701.0}, {"date": "2016-11-14", "close": 1.462797, "volume": 20127.0}, {"date": "2016-11-16", "close": 1.422993, "volume": 7063.0}, {"date": "2016-11-17", "close": 1.442895, "volume": 825.0}, {"date": "2016-11-18", "close": 1.4478705, "volume": 23055.0}, {"date": "2016-11-22", "close": 1.4478705, "volume": 557.0}, {"date": "2016-11-24", "close": 1.512552, "volume": 24040.0}, {"date": "2016-11-28", "close": 1.532454, "volume": 13688.0}, {"date": "2016-11-29", "close": 1.542405, "volume": 502.0}, {"date": "2016-12-01", "close": 1.5473805, "volume": 6591.0}, {"date": "2016-12-06", "close": 1.522503, "volume": 2592.0}, {"date": "2016-12-07", "close": 1.482699, "volume": 364.0}, {"date": "2016-12-13", "close": 1.542405, "volume": 4723.0}, {"date": "2016-12-15", "close": 1.542405, "volume": 3015.0}, {"date": "2016-12-28", "close": 1.542405, "volume": 6897.0}, {"date": "2016-12-29", "close": 1.552356, "volume": 7063.0}, {"date": "2017-01-03", "close": 1.602111, "volume": 20098.0}, {"date": "2017-01-04", "close": 1.641915, "volume": 1005.0}, {"date": "2017-01-05", "close": 1.59216, "volume": 9044.0}, {"date": "2017-01-06", "close": 1.59216, "volume": 784.0}, {"date": "2017-01-09", "close": 1.631964, "volume": 17606.0}, {"date": "2017-01-11", "close": 1.631964, "volume": 4020.0}, {"date": "2017-01-12", "close": 1.631964, "volume": 2095.0}, {"date": "2017-01-17", "close": 1.631964, "volume": 15981.0}, {"date": "2017-01-18", "close": 1.59216, "volume": 14512.0}, {"date": "2017-01-19", "close": 1.572258, "volume": 20660.0}, {"date": "2017-01-20", "close": 1.622013, "volume": 3015.0}, {"date": "2017-02-01", "close": 1.661817, "volume": 8391.0}, {"date": "2017-02-02", "close": 1.661817, "volume": 1206.0}, {"date": "2017-02-06", "close": 1.671768, "volume": 61985.0}, {"date": "2017-02-07", "close": 1.651866, "volume": 10943.0}, {"date": "2017-02-08", "close": 1.641915, "volume": 32324.0}, {"date": "2017-02-09", "close": 1.681719, "volume": 3216.0}, {"date": "2017-02-10", "close": 1.7065965, "volume": 48834.0}, {"date": "2017-02-13", "close": 1.751376, "volume": 45820.0}, {"date": "2017-02-14", "close": 1.771278, "volume": 19545.0}, {"date": "2017-02-15", "close": 1.781229, "volume": 5648.0}, {"date": "2017-02-16", "close": 1.79118, "volume": 8120.0}, {"date": "2017-02-17", "close": 1.781229, "volume": 1909.0}, {"date": "2017-02-20", "close": 1.79118, "volume": 1648.0}, {"date": "2017-02-21", "close": 1.79118, "volume": 2713.0}, {"date": "2017-02-23", "close": 1.79118, "volume": 558.0}, {"date": "2017-02-24", "close": 1.781229, "volume": 502.0}, {"date": "2017-02-27", "close": 1.79118, "volume": 4478.0}, {"date": "2017-02-28", "close": 1.8160575, "volume": 21650.0}, {"date": "2017-03-01", "close": 1.821033, "volume": 17785.0}, {"date": "2017-03-02", "close": 1.850886, "volume": 15375.0}, {"date": "2017-03-07", "close": 1.79118, "volume": 583.0}, {"date": "2017-03-08", "close": 1.811082, "volume": 7145.0}, {"date": "2017-03-10", "close": 1.840935, "volume": 32636.0}, {"date": "2017-03-13", "close": 1.89069, "volume": 19615.0}, {"date": "2017-03-14", "close": 1.900641, "volume": 2980.0}, {"date": "2017-03-15", "close": 1.910592, "volume": 30019.0}, {"date": "2017-03-16", "close": 1.910592, "volume": 14325.0}, {"date": "2017-03-20", "close": 1.940445, "volume": 4070.0}, {"date": "2017-03-21", "close": 1.870788, "volume": 5297.0}, {"date": "2017-03-22", "close": 1.89069, "volume": 9360.0}, {"date": "2017-03-23", "close": 1.89069, "volume": 21156.0}, {"date": "2017-03-24", "close": 1.900641, "volume": 12614.0}, {"date": "2017-03-27", "close": 1.821033, "volume": 40553.0}, {"date": "2017-03-28", "close": 1.840935, "volume": 40197.0}, {"date": "2017-03-29", "close": 1.850886, "volume": 8370.0}, {"date": "2017-04-03", "close": 1.840935, "volume": 2150.0}, {"date": "2017-04-04", "close": 1.731474, "volume": 13049.0}, {"date": "2017-04-05", "close": 1.731474, "volume": 5025.0}, {"date": "2017-04-06", "close": 1.721523, "volume": 9391.0}, {"date": "2017-04-07", "close": 1.681719, "volume": 30193.0}, {"date": "2017-04-10", "close": 1.79118, "volume": 30162.0}, {"date": "2017-04-13", "close": 1.79118, "volume": 3015.0}, {"date": "2017-04-18", "close": 1.79118, "volume": 3015.0}, {"date": "2017-04-20", "close": 1.850886, "volume": 8542.0}, {"date": "2017-04-26", "close": 1.850886, "volume": 26683.0}, {"date": "2017-05-01", "close": 1.89069, "volume": 3970.0}, {"date": "2017-05-02", "close": 1.920543, "volume": 4823.0}, {"date": "2017-05-03", "close": 1.940445, "volume": 5658.0}, {"date": "2017-05-04", "close": 1.920543, "volume": 6557.0}, {"date": "2017-05-05", "close": 1.920543, "volume": 477.0}, {"date": "2017-05-08", "close": 1.950396, "volume": 11145.0}, {"date": "2017-05-09", "close": 1.950396, "volume": 4020.0}, {"date": "2017-05-12", "close": 1.960347, "volume": 1884.0}, {"date": "2017-05-15", "close": 1.880739, "volume": 5385.0}, {"date": "2017-05-17", "close": 1.840935, "volume": 6896.0}, {"date": "2017-05-19", "close": 1.89069, "volume": 267.0}, {"date": "2017-05-22", "close": 1.811082, "volume": 22007.0}, {"date": "2017-05-23", "close": 1.860837, "volume": 4343.0}, {"date": "2017-05-24", "close": 1.860837, "volume": 2113.0}, {"date": "2017-05-25", "close": 1.860837, "volume": 4020.0}, {"date": "2017-05-26", "close": 1.850886, "volume": 6912.0}, {"date": "2017-05-29", "close": 1.960347, "volume": 4824.0}, {"date": "2017-05-31", "close": 2.139465, "volume": 17924.0}, {"date": "2017-06-01", "close": 2.119563, "volume": 2020.0}, {"date": "2017-06-02", "close": 2.119563, "volume": 36460.0}, {"date": "2017-06-05", "close": 2.129514, "volume": 39632.0}, {"date": "2017-06-06", "close": 2.129514, "volume": 8039.0}, {"date": "2017-06-07", "close": 2.030004, "volume": 10049.0}, {"date": "2017-06-09", "close": 2.129514, "volume": 11048.0}, {"date": "2017-06-13", "close": 2.18922, "volume": 18893.0}, {"date": "2017-06-14", "close": 2.258877, "volume": 9647.0}, {"date": "2017-06-15", "close": 2.169318, "volume": 5025.0}, {"date": "2017-06-16", "close": 2.219073, "volume": 6053.0}, {"date": "2017-06-20", "close": 2.219073, "volume": 18089.0}, {"date": "2017-06-21", "close": 2.199171, "volume": 2261.0}, {"date": "2017-06-22", "close": 2.18922, "volume": 15405.0}, {"date": "2017-06-23", "close": 2.08971, "volume": 18865.0}, {"date": "2017-06-26", "close": 2.209122, "volume": 3169.0}, {"date": "2017-06-28", "close": 2.010102, "volume": 5025.0}, {"date": "2017-07-04", "close": 2.08971, "volume": 2261.0}, {"date": "2017-07-05", "close": 2.049906, "volume": 2439.0}, {"date": "2017-07-07", "close": 2.18922, "volume": 5477.0}, {"date": "2017-07-10", "close": 2.209122, "volume": 349.0}, {"date": "2017-07-11", "close": 2.28873, "volume": 6641.0}, {"date": "2017-07-12", "close": 2.338485, "volume": 19549.0}, {"date": "2017-07-13", "close": 2.328534, "volume": 9087.0}, {"date": "2017-07-14", "close": 2.308632, "volume": 15074.0}, {"date": "2017-07-18", "close": 2.308632, "volume": 868.0}, {"date": "2017-07-19", "close": 2.38824, "volume": 11456.0}, {"date": "2017-07-20", "close": 2.38824, "volume": 21740.0}, {"date": "2017-07-21", "close": 2.408142, "volume": 20008.0}, {"date": "2017-07-24", "close": 2.428044, "volume": 12260.0}, {"date": "2017-07-25", "close": 2.418093, "volume": 8271.0}, {"date": "2017-07-26", "close": 2.368338, "volume": 317.0}, {"date": "2017-07-27", "close": 2.428044, "volume": 3870.0}, {"date": "2017-07-28", "close": 2.308632, "volume": 8663.0}, {"date": "2017-07-31", "close": 2.28873, "volume": 4072.0}, {"date": "2017-08-01", "close": 2.28873, "volume": 7855.0}, {"date": "2017-08-02", "close": 2.238975, "volume": 2413.0}, {"date": "2017-08-04", "close": 2.238975, "volume": 4472.0}, {"date": "2017-08-07", "close": 2.229024, "volume": 6984.0}, {"date": "2017-08-08", "close": 2.18922, "volume": 1834.0}, {"date": "2017-08-09", "close": 2.248926, "volume": 12059.0}, {"date": "2017-08-10", "close": 2.238975, "volume": 6050.0}, {"date": "2017-08-11", "close": 2.238975, "volume": 8522.0}, {"date": "2017-08-15", "close": 2.238975, "volume": 2785.0}, {"date": "2017-08-16", "close": 2.28873, "volume": 5003.0}, {"date": "2017-08-18", "close": 2.28873, "volume": 2534.0}, {"date": "2017-08-24", "close": 2.248926, "volume": 3593.0}, {"date": "2017-08-30", "close": 2.28873, "volume": 12084.0}, {"date": "2017-08-31", "close": 2.28873, "volume": 1061.0}, {"date": "2017-09-01", "close": 2.28873, "volume": 219.0}, {"date": "2017-09-04", "close": 2.268828, "volume": 558.0}, {"date": "2017-09-06", "close": 2.238975, "volume": 14593.0}, {"date": "2017-09-07", "close": 2.238975, "volume": 228.0}, {"date": "2017-09-08", "close": 2.28873, "volume": 3517.0}, {"date": "2017-09-12", "close": 2.268828, "volume": 724.0}, {"date": "2017-09-13", "close": 2.209122, "volume": 3296.0}, {"date": "2017-09-14", "close": 2.18922, "volume": 7207.0}, {"date": "2017-09-15", "close": 2.229024, "volume": 231.0}, {"date": "2017-09-18", "close": 2.219073, "volume": 3177.0}, {"date": "2017-09-19", "close": 2.129514, "volume": 258.0}, {"date": "2017-09-20", "close": 2.199171, "volume": 526.0}, {"date": "2017-09-21", "close": 2.139465, "volume": 10553.0}, {"date": "2017-09-22", "close": 2.129514, "volume": 1005.0}, {"date": "2017-09-25", "close": 2.229024, "volume": 2311.0}, {"date": "2017-09-26", "close": 2.229024, "volume": 2328.0}, {"date": "2017-10-04", "close": 2.229024, "volume": 1775.0}, {"date": "2017-10-05", "close": 2.229024, "volume": 10305.0}, {"date": "2017-10-09", "close": 2.039955, "volume": 1005.0}, {"date": "2017-10-12", "close": 2.3, "volume": 1732.0}, {"date": "2017-10-13", "close": 2.11, "volume": 1981.0}, {"date": "2017-10-16", "close": 2.12, "volume": 12500.0}, {"date": "2017-10-18", "close": 2.13, "volume": 26965.0}, {"date": "2017-10-19", "close": 2.13, "volume": 28635.0}, {"date": "2017-10-20", "close": 2.2, "volume": 1593.0}, {"date": "2017-10-24", "close": 2.17, "volume": 1072.0}, {"date": "2017-10-25", "close": 2.17, "volume": 318.0}, {"date": "2017-10-27", "close": 2.17, "volume": 2097.0}, {"date": "2017-10-30", "close": 2.2, "volume": 5705.0}, {"date": "2017-10-31", "close": 2.25, "volume": 14766.0}, {"date": "2017-11-02", "close": 2.25, "volume": 2578.0}, {"date": "2017-11-03", "close": 2.25, "volume": 3400.0}, {"date": "2017-11-06", "close": 2.25, "volume": 5205.0}, {"date": "2017-11-07", "close": 2.36, "volume": 4436.0}, {"date": "2017-11-08", "close": 2.26, "volume": 2323.0}, {"date": "2017-11-09", "close": 2.35, "volume": 12700.0}, {"date": "2017-11-10", "close": 2.3, "volume": 5000.0}, {"date": "2017-11-13", "close": 2.26, "volume": 9000.0}, {"date": "2017-11-14", "close": 2.26, "volume": 6607.0}, {"date": "2017-11-15", "close": 2.26, "volume": 1193.0}, {"date": "2017-11-17", "close": 2.26, "volume": 436.0}, {"date": "2017-11-20", "close": 2.3, "volume": 12128.0}, {"date": "2017-11-23", "close": 2.25, "volume": 4831.0}, {"date": "2017-11-24", "close": 2.2, "volume": 9625.0}, {"date": "2017-11-27", "close": 2.2, "volume": 675.0}, {"date": "2017-11-29", "close": 2.2, "volume": 4530.0}, {"date": "2017-11-30", "close": 2.2, "volume": 240.0}, {"date": "2017-12-01", "close": 2.13, "volume": 22292.0}, {"date": "2017-12-04", "close": 2.13, "volume": 2050.0}, {"date": "2017-12-05", "close": 2.15, "volume": 220.0}, {"date": "2017-12-07", "close": 2.25, "volume": 51056.0}, {"date": "2017-12-08", "close": 2.23, "volume": 33578.0}, {"date": "2017-12-11", "close": 2.15, "volume": 3840.0}, {"date": "2017-12-12", "close": 2.14, "volume": 35474.0}, {"date": "2017-12-18", "close": 2.13, "volume": 3250.0}, {"date": "2017-12-20", "close": 2.14, "volume": 2181.0}, {"date": "2017-12-21", "close": 2.14, "volume": 8585.0}, {"date": "2017-12-27", "close": 2.19, "volume": 2602.0}, {"date": "2017-12-28", "close": 2.19, "volume": 900.0}, {"date": "2017-12-29", "close": 2.14, "volume": 340.0}, {"date": "2018-01-03", "close": 2.14, "volume": 240.0}, {"date": "2018-01-08", "close": 2.14, "volume": 2602.0}, {"date": "2018-01-09", "close": 2.15, "volume": 8000.0}, {"date": "2018-01-10", "close": 2.18, "volume": 16595.0}, {"date": "2018-01-11", "close": 2.18, "volume": 12059.0}, {"date": "2018-01-12", "close": 2.18, "volume": 250.0}, {"date": "2018-01-15", "close": 2.25, "volume": 2396.0}, {"date": "2018-01-16", "close": 2.25, "volume": 27219.0}, {"date": "2018-01-17", "close": 2.25, "volume": 13000.0}, {"date": "2018-01-18", "close": 2.45, "volume": 38215.0}, {"date": "2018-01-19", "close": 2.28, "volume": 2177.0}, {"date": "2018-01-22", "close": 2.28, "volume": 4093.0}, {"date": "2018-01-24", "close": 2.28, "volume": 6750.0}, {"date": "2018-01-25", "close": 2.28, "volume": 23268.0}, {"date": "2018-01-29", "close": 2.31, "volume": 4320.0}, {"date": "2018-01-30", "close": 2.28, "volume": 3550.0}, {"date": "2018-01-31", "close": 2.28, "volume": 1122.0}, {"date": "2018-02-01", "close": 2.27, "volume": 2500.0}, {"date": "2018-02-02", "close": 2.3, "volume": 3200.0}, {"date": "2018-02-05", "close": 2.3, "volume": 435.0}, {"date": "2018-02-06", "close": 2.26, "volume": 5994.0}, {"date": "2018-02-07", "close": 2.2, "volume": 5237.0}, {"date": "2018-02-08", "close": 2.16, "volume": 5000.0}, {"date": "2018-02-09", "close": 2.16, "volume": 7341.0}, {"date": "2018-02-12", "close": 2.16, "volume": 4600.0}, {"date": "2018-02-13", "close": 2.15, "volume": 225.0}, {"date": "2018-02-16", "close": 2.15, "volume": 554.0}, {"date": "2018-02-20", "close": 2.01, "volume": 14680.0}, {"date": "2018-02-21", "close": 2.19, "volume": 4633.0}, {"date": "2018-02-22", "close": 2.19, "volume": 993.0}, {"date": "2018-02-26", "close": 2.2, "volume": 19717.0}, {"date": "2018-02-28", "close": 2.25, "volume": 1150.0}, {"date": "2018-03-01", "close": 2.24, "volume": 31400.0}, {"date": "2018-03-02", "close": 2.3, "volume": 2650.0}, {"date": "2018-03-05", "close": 2.3, "volume": 3300.0}, {"date": "2018-03-07", "close": 2.21, "volume": 10000.0}, {"date": "2018-03-09", "close": 2.3, "volume": 11982.0}, {"date": "2018-03-12", "close": 2.3, "volume": 34518.0}, {"date": "2018-03-13", "close": 2.3, "volume": 20272.0}, {"date": "2018-03-14", "close": 2.17, "volume": 50000.0}, {"date": "2018-03-15", "close": 2.17, "volume": 12000.0}, {"date": "2018-03-20", "close": 2.23, "volume": 1406.0}, {"date": "2018-03-23", "close": 2.2, "volume": 6887.0}, {"date": "2018-03-27", "close": 2.19, "volume": 2760.0}, {"date": "2018-03-28", "close": 2.22, "volume": 11000.0}, {"date": "2018-03-29", "close": 2.23, "volume": 9000.0}, {"date": "2018-04-03", "close": 2.19, "volume": 13817.0}, {"date": "2018-04-05", "close": 2.11, "volume": 2848.0}, {"date": "2018-04-09", "close": 2.06, "volume": 36150.0}, {"date": "2018-04-10", "close": 2.07, "volume": 1430.0}, {"date": "2018-04-11", "close": 2.2, "volume": 27151.0}, {"date": "2018-04-17", "close": 2.21, "volume": 230.0}, {"date": "2018-04-19", "close": 2.21, "volume": 30311.0}, {"date": "2018-04-20", "close": 2.1, "volume": 5193.0}, {"date": "2018-04-23", "close": 2.11, "volume": 425.0}, {"date": "2018-04-27", "close": 2.15, "volume": 3127.0}, {"date": "2018-04-30", "close": 2.12, "volume": 5873.0}, {"date": "2018-05-01", "close": 2.05, "volume": 701.0}, {"date": "2018-05-08", "close": 2.19, "volume": 6000.0}, {"date": "2018-05-09", "close": 2.13, "volume": 15794.0}, {"date": "2018-05-14", "close": 2.17, "volume": 2000.0}, {"date": "2018-05-15", "close": 2.16, "volume": 14043.0}, {"date": "2018-05-16", "close": 2.16, "volume": 6344.0}, {"date": "2018-05-17", "close": 2.15, "volume": 10656.0}, {"date": "2018-05-21", "close": 2.12, "volume": 4709.0}, {"date": "2018-05-22", "close": 2.19, "volume": 2060.0}, {"date": "2018-05-23", "close": 2.12, "volume": 14897.0}, {"date": "2018-05-24", "close": 2.09, "volume": 9634.0}, {"date": "2018-05-25", "close": 2.08, "volume": 10910.0}, {"date": "2018-05-28", "close": 2.05, "volume": 19182.0}, {"date": "2018-05-29", "close": 2.05, "volume": 2200.0}, {"date": "2018-05-30", "close": 2.06, "volume": 9990.0}, {"date": "2018-06-05", "close": 2.15, "volume": 476.0}, {"date": "2018-06-08", "close": 2.15, "volume": 288.0}, {"date": "2018-06-12", "close": 2.15, "volume": 2691.0}, {"date": "2018-06-13", "close": 2.15, "volume": 1642.0}, {"date": "2018-06-20", "close": 2.06, "volume": 742.0}, {"date": "2018-06-21", "close": 2.07, "volume": 1915.0}, {"date": "2018-06-22", "close": 2.09, "volume": 478.0}, {"date": "2018-06-25", "close": 2.08, "volume": 1063.0}, {"date": "2018-06-26", "close": 2.08, "volume": 401.0}, {"date": "2018-06-27", "close": 2.08, "volume": 385.0}, {"date": "2018-06-28", "close": 2.08, "volume": 370.0}, {"date": "2018-06-29", "close": 2.08, "volume": 3070.0}, {"date": "2018-07-03", "close": 2.07, "volume": 12751.0}, {"date": "2018-07-04", "close": 2.05, "volume": 6553.0}, {"date": "2018-07-05", "close": 2.0, "volume": 4607.0}, {"date": "2018-07-06", "close": 2.01, "volume": 455.0}, {"date": "2018-07-10", "close": 1.97, "volume": 7850.0}, {"date": "2018-07-12", "close": 2.01, "volume": 500.0}, {"date": "2018-07-13", "close": 2.01, "volume": 4305.0}, {"date": "2018-07-16", "close": 2.0, "volume": 5706.0}, {"date": "2018-07-17", "close": 2.0, "volume": 5000.0}, {"date": "2018-07-19", "close": 2.0, "volume": 5937.0}, {"date": "2018-07-23", "close": 2.01, "volume": 900.0}, {"date": "2018-07-24", "close": 1.99, "volume": 16965.0}, {"date": "2018-07-25", "close": 2.0, "volume": 127.0}, {"date": "2018-07-26", "close": 2.0, "volume": 6932.0}, {"date": "2018-07-31", "close": 2.05, "volume": 2072.0}, {"date": "2018-08-01", "close": 2.0, "volume": 8902.0}, {"date": "2018-08-02", "close": 1.99, "volume": 2998.0}, {"date": "2018-08-03", "close": 2.0, "volume": 618.0}, {"date": "2018-08-06", "close": 2.0, "volume": 16697.0}, {"date": "2018-08-07", "close": 2.03, "volume": 888.0}, {"date": "2018-08-09", "close": 1.99, "volume": 10000.0}, {"date": "2018-08-13", "close": 2.0, "volume": 7702.0}, {"date": "2018-08-14", "close": 2.0, "volume": 43.0}, {"date": "2018-08-16", "close": 2.03, "volume": 25400.0}, {"date": "2018-08-17", "close": 2.1, "volume": 985.0}, {"date": "2018-08-20", "close": 2.04, "volume": 22507.0}, {"date": "2018-08-21", "close": 2.05, "volume": 500.0}, {"date": "2018-08-22", "close": 2.09, "volume": 2600.0}, {"date": "2018-08-24", "close": 2.05, "volume": 512.0}, {"date": "2018-08-27", "close": 2.05, "volume": 478.0}, {"date": "2018-08-29", "close": 2.05, "volume": 2000.0}, {"date": "2018-08-31", "close": 2.03, "volume": 7658.0}, {"date": "2018-09-03", "close": 2.09, "volume": 11024.0}, {"date": "2018-09-06", "close": 2.04, "volume": 2000.0}, {"date": "2018-09-07", "close": 2.02, "volume": 6818.0}, {"date": "2018-09-11", "close": 2.06, "volume": 25406.0}, {"date": "2018-09-12", "close": 2.15, "volume": 9921.0}, {"date": "2018-09-13", "close": 2.04, "volume": 10000.0}, {"date": "2018-09-14", "close": 2.14, "volume": 320.0}, {"date": "2018-09-19", "close": 2.05, "volume": 3500.0}, {"date": "2018-09-20", "close": 2.05, "volume": 26052.0}, {"date": "2018-09-24", "close": 2.03, "volume": 57333.0}, {"date": "2018-09-26", "close": 2.03, "volume": 22556.0}, {"date": "2018-09-27", "close": 2.04, "volume": 2630.0}, {"date": "2018-10-01", "close": 2.03, "volume": 34983.0}, {"date": "2018-10-02", "close": 2.04, "volume": 13091.0}, {"date": "2018-10-04", "close": 2.12, "volume": 61000.0}, {"date": "2018-10-05", "close": 2.12, "volume": 5000.0}, {"date": "2018-10-08", "close": 2.1, "volume": 13943.0}, {"date": "2018-10-09", "close": 2.05, "volume": 15276.0}, {"date": "2018-10-11", "close": 2.03, "volume": 13371.0}, {"date": "2018-10-12", "close": 2.01, "volume": 2963.0}, {"date": "2018-10-15", "close": 2.06, "volume": 1626.0}, {"date": "2018-10-16", "close": 2.1, "volume": 5000.0}, {"date": "2018-10-17", "close": 2.09, "volume": 8227.0}, {"date": "2018-10-18", "close": 2.17, "volume": 2709.0}, {"date": "2018-10-19", "close": 2.1, "volume": 18051.0}, {"date": "2018-10-22", "close": 2.11, "volume": 4700.0}, {"date": "2018-10-23", "close": 2.11, "volume": 3225.0}, {"date": "2018-10-24", "close": 2.1, "volume": 2000.0}, {"date": "2018-10-25", "close": 2.1, "volume": 14556.0}, {"date": "2018-10-26", "close": 2.1, "volume": 121.0}, {"date": "2018-10-30", "close": 2.1, "volume": 1800.0}, {"date": "2018-11-01", "close": 2.09, "volume": 3509.0}, {"date": "2018-11-02", "close": 2.12, "volume": 1356.0}, {"date": "2018-11-05", "close": 2.17, "volume": 5000.0}, {"date": "2018-11-06", "close": 2.18, "volume": 13135.0}, {"date": "2018-11-07", "close": 2.18, "volume": 2748.0}, {"date": "2018-11-08", "close": 2.2, "volume": 21346.0}, {"date": "2018-11-13", "close": 2.1, "volume": 3750.0}, {"date": "2018-11-14", "close": 2.1, "volume": 230.0}, {"date": "2018-11-15", "close": 2.09, "volume": 973.0}, {"date": "2018-11-19", "close": 2.06, "volume": 13250.0}, {"date": "2018-11-21", "close": 2.07, "volume": 1961.0}, {"date": "2018-11-22", "close": 2.1, "volume": 1000.0}, {"date": "2018-11-26", "close": 2.07, "volume": 2000.0}, {"date": "2018-11-27", "close": 2.07, "volume": 6250.0}, {"date": "2018-11-29", "close": 2.15, "volume": 2815.0}, {"date": "2018-11-30", "close": 2.07, "volume": 24636.0}, {"date": "2018-12-04", "close": 2.12, "volume": 84.0}, {"date": "2018-12-05", "close": 2.09, "volume": 24065.0}, {"date": "2018-12-06", "close": 2.05, "volume": 29184.0}, {"date": "2018-12-11", "close": 2.01, "volume": 1500.0}, {"date": "2018-12-13", "close": 2.04, "volume": 5496.0}, {"date": "2018-12-17", "close": 2.07, "volume": 1000.0}, {"date": "2018-12-18", "close": 2.01, "volume": 435.0}, {"date": "2018-12-19", "close": 2.01, "volume": 2853.0}, {"date": "2018-12-20", "close": 2.07, "volume": 999.0}, {"date": "2018-12-28", "close": 2.07, "volume": 1000.0}, {"date": "2018-12-31", "close": 2.07, "volume": 429.0}, {"date": "2019-01-02", "close": 2.02, "volume": 1000.0}, {"date": "2019-01-03", "close": 2.01, "volume": 1262.0}, {"date": "2019-01-04", "close": 2.04, "volume": 5253.0}, {"date": "2019-01-07", "close": 2.0, "volume": 7063.0}, {"date": "2019-01-09", "close": 2.0, "volume": 5750.0}, {"date": "2019-01-10", "close": 2.03, "volume": 12500.0}, {"date": "2019-01-14", "close": 2.03, "volume": 1500.0}, {"date": "2019-01-16", "close": 2.0, "volume": 554.0}, {"date": "2019-01-17", "close": 2.0, "volume": 2500.0}, {"date": "2019-01-22", "close": 1.99, "volume": 13500.0}, {"date": "2019-01-24", "close": 1.99, "volume": 10750.0}, {"date": "2019-01-25", "close": 1.99, "volume": 15943.0}, {"date": "2019-01-31", "close": 1.99, "volume": 3922.0}, {"date": "2019-02-04", "close": 1.945, "volume": 15000.0}, {"date": "2019-02-05", "close": 2.01, "volume": 3498.0}, {"date": "2019-02-07", "close": 1.99, "volume": 5000.0}, {"date": "2019-02-11", "close": 1.97, "volume": 5000.0}, {"date": "2019-02-12", "close": 2.0, "volume": 11353.0}, {"date": "2019-02-13", "close": 2.0, "volume": 2300.0}, {"date": "2019-02-14", "close": 2.0, "volume": 10000.0}, {"date": "2019-02-18", "close": 1.94, "volume": 1859.0}, {"date": "2019-02-20", "close": 2.0, "volume": 15000.0}, {"date": "2019-02-22", "close": 1.96, "volume": 3125.0}, {"date": "2019-02-25", "close": 1.95, "volume": 11323.0}, {"date": "2019-02-26", "close": 1.96, "volume": 8510.0}, {"date": "2019-02-27", "close": 2.0, "volume": 25000.0}, {"date": "2019-02-28", "close": 1.965, "volume": 10383.0}, {"date": "2019-03-01", "close": 1.96, "volume": 1838.0}, {"date": "2019-03-04", "close": 2.0, "volume": 5725.0}, {"date": "2019-03-07", "close": 1.95, "volume": 4854.0}, {"date": "2019-03-08", "close": 1.98, "volume": 10000.0}, {"date": "2019-03-11", "close": 2.0, "volume": 5878.0}, {"date": "2019-03-12", "close": 2.0, "volume": 300.0}, {"date": "2019-03-14", "close": 1.98, "volume": 1622.0}, {"date": "2019-03-18", "close": 1.935, "volume": 5863.0}, {"date": "2019-03-19", "close": 1.935, "volume": 700.0}, {"date": "2019-03-22", "close": 1.95, "volume": 16904.0}, {"date": "2019-03-25", "close": 1.95, "volume": 1065.0}, {"date": "2019-03-26", "close": 1.95, "volume": 750.0}, {"date": "2019-03-28", "close": 1.96, "volume": 1714.0}, {"date": "2019-04-03", "close": 1.915, "volume": 1300.0}, {"date": "2019-04-04", "close": 1.96, "volume": 922.0}, {"date": "2019-04-05", "close": 1.96, "volume": 260.0}, {"date": "2019-04-09", "close": 1.95, "volume": 5000.0}, {"date": "2019-04-10", "close": 1.905, "volume": 3389.0}, {"date": "2019-04-12", "close": 1.92, "volume": 400.0}, {"date": "2019-04-16", "close": 1.945, "volume": 260.0}, {"date": "2019-04-17", "close": 1.905, "volume": 10000.0}, {"date": "2019-04-18", "close": 1.915, "volume": 864.0}, {"date": "2019-04-23", "close": 1.92, "volume": 5248.0}, {"date": "2019-04-24", "close": 1.95, "volume": 1250.0}, {"date": "2019-04-26", "close": 1.95, "volume": 2887.0}, {"date": "2019-04-29", "close": 1.96, "volume": 3177.0}, {"date": "2019-05-02", "close": 1.965, "volume": 10000.0}, {"date": "2019-05-03", "close": 2.03, "volume": 10000.0}, {"date": "2019-05-06", "close": 2.03, "volume": 490.0}, {"date": "2019-05-13", "close": 2.02, "volume": 495.0}, {"date": "2019-05-15", "close": 2.02, "volume": 9731.0}, {"date": "2019-05-17", "close": 1.95, "volume": 2836.0}, {"date": "2019-05-22", "close": 2.0, "volume": 2372.0}, {"date": "2019-05-23", "close": 2.0, "volume": 50000.0}, {"date": "2019-05-30", "close": 1.97, "volume": 5000.0}, {"date": "2019-05-31", "close": 1.97, "volume": 5010.0}, {"date": "2019-06-03", "close": 1.9, "volume": 5750.0}, {"date": "2019-06-04", "close": 1.9, "volume": 1233.0}, {"date": "2019-06-11", "close": 1.92, "volume": 34792.0}, {"date": "2019-06-12", "close": 1.9, "volume": 3951.0}, {"date": "2019-06-14", "close": 1.9, "volume": 3174.0}, {"date": "2019-06-17", "close": 1.815, "volume": 4741.0}, {"date": "2019-06-18", "close": 1.9, "volume": 5703.0}, {"date": "2019-06-19", "close": 1.85, "volume": 19661.0}, {"date": "2019-06-20", "close": 1.9, "volume": 9699.0}, {"date": "2019-06-24", "close": 1.92, "volume": 552.0}, {"date": "2019-06-25", "close": 1.92, "volume": 2373.0}, {"date": "2019-06-26", "close": 1.915, "volume": 425.0}, {"date": "2019-06-27", "close": 1.9, "volume": 1913.0}, {"date": "2019-07-02", "close": 1.85, "volume": 13973.0}, {"date": "2019-07-03", "close": 1.85, "volume": 431.0}, {"date": "2019-07-04", "close": 1.87, "volume": 12200.0}, {"date": "2019-07-05", "close": 1.865, "volume": 13313.0}, {"date": "2019-07-08", "close": 1.865, "volume": 5160.0}, {"date": "2019-07-09", "close": 1.85, "volume": 9351.0}, {"date": "2019-07-10", "close": 1.85, "volume": 3000.0}, {"date": "2019-07-15", "close": 1.85, "volume": 15217.0}, {"date": "2019-07-16", "close": 1.85, "volume": 6600.0}, {"date": "2019-07-17", "close": 1.815, "volume": 8723.0}, {"date": "2019-07-19", "close": 1.885, "volume": 210.0}, {"date": "2019-07-22", "close": 1.86, "volume": 1532.0}, {"date": "2019-07-26", "close": 1.86, "volume": 2034.0}, {"date": "2019-07-29", "close": 1.86, "volume": 434.0}, {"date": "2019-07-30", "close": 1.86, "volume": 3000.0}, {"date": "2019-07-31", "close": 1.805, "volume": 7870.0}, {"date": "2019-08-01", "close": 1.805, "volume": 2740.0}, {"date": "2019-08-05", "close": 1.805, "volume": 1000.0}, {"date": "2019-08-09", "close": 1.845, "volume": 3206.0}, {"date": "2019-08-12", "close": 1.85, "volume": 1000.0}, {"date": "2019-08-14", "close": 1.79, "volume": 20000.0}, {"date": "2019-08-23", "close": 1.74, "volume": 10194.0}, {"date": "2019-08-26", "close": 1.76, "volume": 4624.0}, {"date": "2019-08-27", "close": 1.76, "volume": 376.0}, {"date": "2019-08-30", "close": 1.76, "volume": 13112.0}, {"date": "2019-09-02", "close": 1.73, "volume": 3500.0}, {"date": "2019-09-03", "close": 1.73, "volume": 11465.0}, {"date": "2019-09-04", "close": 1.715, "volume": 25503.0}, {"date": "2019-09-05", "close": 1.73, "volume": 27872.0}, {"date": "2019-09-06", "close": 1.79, "volume": 1077.0}, {"date": "2019-09-09", "close": 1.79, "volume": 4223.0}, {"date": "2019-09-12", "close": 1.83, "volume": 2586.0}, {"date": "2019-09-13", "close": 1.755, "volume": 4500.0}, {"date": "2019-09-16", "close": 1.815, "volume": 1727.0}, {"date": "2019-09-17", "close": 1.815, "volume": 12500.0}, {"date": "2019-09-18", "close": 1.83, "volume": 994.0}, {"date": "2019-09-19", "close": 1.84, "volume": 4155.0}, {"date": "2019-09-20", "close": 1.825, "volume": 4618.0}, {"date": "2019-09-23", "close": 1.835, "volume": 8868.0}, {"date": "2019-09-24", "close": 1.835, "volume": 5340.0}, {"date": "2019-09-25", "close": 1.845, "volume": 33915.0}, {"date": "2019-09-26", "close": 1.85, "volume": 1900.0}, {"date": "2019-10-03", "close": 1.845, "volume": 28484.0}, {"date": "2019-10-16", "close": 1.77, "volume": 10000.0}, {"date": "2019-10-17", "close": 1.82, "volume": 12200.0}, {"date": "2019-10-22", "close": 1.82, "volume": 1495.0}, {"date": "2019-10-23", "close": 1.86, "volume": 77203.0}, {"date": "2019-10-28", "close": 1.825, "volume": 7409.0}, {"date": "2019-10-30", "close": 1.87, "volume": 5300.0}, {"date": "2019-10-31", "close": 1.88, "volume": 12700.0}, {"date": "2019-11-01", "close": 1.89, "volume": 560.0}, {"date": "2019-11-04", "close": 1.9, "volume": 8388.0}, {"date": "2019-11-05", "close": 1.975, "volume": 19054.0}, {"date": "2019-11-07", "close": 1.98, "volume": 247.0}, {"date": "2019-11-08", "close": 1.98, "volume": 2525.0}, {"date": "2019-11-13", "close": 1.975, "volume": 250.0}, {"date": "2019-11-14", "close": 1.975, "volume": 15029.0}, {"date": "2019-11-15", "close": 1.975, "volume": 29.0}, {"date": "2019-11-22", "close": 1.9, "volume": 4000.0}, {"date": "2019-11-25", "close": 1.9, "volume": 2564.0}, {"date": "2019-11-27", "close": 1.91, "volume": 98407.0}, {"date": "2019-11-28", "close": 1.96, "volume": 300.0}, {"date": "2019-12-04", "close": 1.96, "volume": 7600.0}, {"date": "2019-12-09", "close": 1.95, "volume": 219.0}, {"date": "2019-12-10", "close": 1.96, "volume": 500.0}, {"date": "2019-12-13", "close": 1.97, "volume": 28465.0}, {"date": "2019-12-16", "close": 2.12, "volume": 15250.0}, {"date": "2019-12-20", "close": 2.13, "volume": 21645.0}, {"date": "2019-12-23", "close": 2.16, "volume": 5700.0}, {"date": "2019-12-31", "close": 2.16, "volume": 5600.0}, {"date": "2020-01-03", "close": 2.16, "volume": 53138.0}, {"date": "2020-01-06", "close": 2.19, "volume": 19805.0}, {"date": "2020-01-07", "close": 2.25, "volume": 39280.0}, {"date": "2020-01-08", "close": 2.25, "volume": 1521.0}, {"date": "2020-01-09", "close": 2.25, "volume": 37197.0}, {"date": "2020-01-10", "close": 2.3, "volume": 8525.0}, {"date": "2020-01-13", "close": 2.3, "volume": 1825.0}, {"date": "2020-01-14", "close": 2.3, "volume": 850.0}, {"date": "2020-01-15", "close": 2.3, "volume": 4100.0}, {"date": "2020-01-16", "close": 2.28, "volume": 11344.0}, {"date": "2020-01-17", "close": 2.26, "volume": 10000.0}, {"date": "2020-01-20", "close": 2.27, "volume": 22062.0}, {"date": "2020-01-21", "close": 2.15, "volume": 2800.0}, {"date": "2020-01-22", "close": 2.16, "volume": 250.0}, {"date": "2020-01-23", "close": 2.2, "volume": 4300.0}, {"date": "2020-01-28", "close": 2.1, "volume": 2150.0}, {"date": "2020-01-29", "close": 2.15, "volume": 1728.0}, {"date": "2020-01-30", "close": 2.15, "volume": 2175.0}, {"date": "2020-02-06", "close": 2.15, "volume": 97.0}, {"date": "2020-02-10", "close": 2.13, "volume": 4500.0}, {"date": "2020-02-11", "close": 2.1, "volume": 9443.0}, {"date": "2020-02-14", "close": 2.1, "volume": 450.0}, {"date": "2020-02-17", "close": 2.0, "volume": 20499.0}, {"date": "2020-02-18", "close": 2.08, "volume": 176.0}, {"date": "2020-02-19", "close": 2.08, "volume": 86.0}, {"date": "2020-02-24", "close": 1.995, "volume": 300.0}, {"date": "2020-02-25", "close": 1.995, "volume": 9193.0}, {"date": "2020-02-26", "close": 1.995, "volume": 807.0}, {"date": "2020-02-27", "close": 2.05, "volume": 3500.0}, {"date": "2020-02-28", "close": 2.03, "volume": 500.0}, {"date": "2020-03-02", "close": 2.01, "volume": 300.0}, {"date": "2020-03-04", "close": 2.01, "volume": 1250.0}, {"date": "2020-03-09", "close": 2.0, "volume": 1500.0}, {"date": "2020-03-13", "close": 1.81, "volume": 3391.0}, {"date": "2020-03-17", "close": 1.555, "volume": 5909.0}, {"date": "2020-03-18", "close": 1.6, "volume": 13313.0}, {"date": "2020-03-19", "close": 1.6, "volume": 55940.0}, {"date": "2020-03-23", "close": 1.54, "volume": 18462.0}, {"date": "2020-03-24", "close": 1.5, "volume": 8037.0}, {"date": "2020-03-25", "close": 1.62, "volume": 13102.0}, {"date": "2020-03-26", "close": 1.62, "volume": 15343.0}, {"date": "2020-03-27", "close": 1.71, "volume": 11330.0}, {"date": "2020-03-31", "close": 1.71, "volume": 1000.0}, {"date": "2020-04-03", "close": 1.6, "volume": 500.0}, {"date": "2020-04-06", "close": 1.6, "volume": 6752.0}, {"date": "2020-04-09", "close": 1.81, "volume": 11562.0}, {"date": "2020-04-14", "close": 1.82, "volume": 2475.0}, {"date": "2020-04-15", "close": 1.83, "volume": 4465.0}, {"date": "2020-04-16", "close": 1.8, "volume": 2935.0}, {"date": "2020-04-17", "close": 1.83, "volume": 6164.0}, {"date": "2020-04-20", "close": 1.875, "volume": 1525.0}, {"date": "2020-04-21", "close": 1.855, "volume": 2700.0}, {"date": "2020-04-23", "close": 1.88, "volume": 5000.0}, {"date": "2020-04-27", "close": 1.885, "volume": 521.0}, {"date": "2020-04-28", "close": 1.83, "volume": 32760.0}, {"date": "2020-04-30", "close": 1.83, "volume": 5111.0}, {"date": "2020-05-01", "close": 1.8, "volume": 1322.0}, {"date": "2020-05-04", "close": 1.72, "volume": 8593.0}, {"date": "2020-05-05", "close": 1.7, "volume": 571.0}, {"date": "2020-05-06", "close": 1.72, "volume": 1407.0}, {"date": "2020-05-07", "close": 1.795, "volume": 279.0}, {"date": "2020-05-08", "close": 1.795, "volume": 295.0}, {"date": "2020-05-13", "close": 1.72, "volume": 247.0}, {"date": "2020-05-14", "close": 1.7, "volume": 5684.0}, {"date": "2020-05-18", "close": 1.705, "volume": 12300.0}, {"date": "2020-05-19", "close": 1.705, "volume": 1100.0}, {"date": "2020-05-20", "close": 1.7, "volume": 4500.0}, {"date": "2020-05-22", "close": 1.65, "volume": 3125.0}, {"date": "2020-05-25", "close": 1.72, "volume": 2600.0}, {"date": "2020-05-26", "close": 1.76, "volume": 13200.0}, {"date": "2020-05-28", "close": 1.8, "volume": 5000.0}, {"date": "2020-05-29", "close": 1.84, "volume": 13443.0}, {"date": "2020-06-09", "close": 1.9, "volume": 54262.0}, {"date": "2020-06-10", "close": 1.9, "volume": 13220.0}, {"date": "2020-06-11", "close": 1.865, "volume": 280.0}, {"date": "2020-06-12", "close": 1.865, "volume": 45272.0}, {"date": "2020-06-16", "close": 1.865, "volume": 804.0}, {"date": "2020-06-17", "close": 1.865, "volume": 2000.0}, {"date": "2020-06-23", "close": 1.75, "volume": 6952.0}, {"date": "2020-06-24", "close": 1.72, "volume": 500.0}, {"date": "2020-06-25", "close": 1.72, "volume": 295.0}, {"date": "2020-06-26", "close": 1.645, "volume": 3674.0}, {"date": "2020-06-29", "close": 1.63, "volume": 5030.0}, {"date": "2020-06-30", "close": 1.63, "volume": 5190.0}, {"date": "2020-07-06", "close": 1.72, "volume": 20000.0}, {"date": "2020-07-07", "close": 1.72, "volume": 23222.0}, {"date": "2020-07-13", "close": 1.7, "volume": 2902.0}, {"date": "2020-07-20", "close": 1.655, "volume": 1000.0}, {"date": "2020-07-24", "close": 1.83, "volume": 5351.0}, {"date": "2020-07-27", "close": 1.9, "volume": 19363.0}, {"date": "2020-07-30", "close": 1.94, "volume": 1000.0}, {"date": "2020-07-31", "close": 1.93, "volume": 11000.0}, {"date": "2020-08-03", "close": 1.94, "volume": 9930.0}, {"date": "2020-08-10", "close": 1.995, "volume": 25487.0}, {"date": "2020-08-11", "close": 2.05, "volume": 32926.0}, {"date": "2020-08-13", "close": 2.0, "volume": 1435.0}, {"date": "2020-08-14", "close": 2.01, "volume": 554.0}, {"date": "2020-08-17", "close": 2.09, "volume": 6482.0}, {"date": "2020-08-19", "close": 2.04, "volume": 1000.0}, {"date": "2020-08-20", "close": 2.05, "volume": 1000.0}, {"date": "2020-08-21", "close": 2.08, "volume": 15000.0}, {"date": "2020-08-25", "close": 2.0, "volume": 1000.0}, {"date": "2020-08-26", "close": 2.0, "volume": 11667.0}, {"date": "2020-08-27", "close": 2.0, "volume": 16233.0}, {"date": "2020-08-28", "close": 2.0, "volume": 250.0}, {"date": "2020-09-02", "close": 1.995, "volume": 14300.0}, {"date": "2020-09-03", "close": 1.96, "volume": 91.0}, {"date": "2020-09-04", "close": 1.875, "volume": 2500.0}, {"date": "2020-09-15", "close": 1.875, "volume": 7933.0}, {"date": "2020-09-16", "close": 1.875, "volume": 4844.0}, {"date": "2020-09-29", "close": 1.98, "volume": 2905.0}, {"date": "2020-10-06", "close": 1.975, "volume": 255.0}, {"date": "2020-10-07", "close": 1.9, "volume": 3130.0}, {"date": "2020-10-12", "close": 1.9, "volume": 595.0}, {"date": "2020-10-14", "close": 2.15, "volume": 17941.0}, {"date": "2020-10-15", "close": 2.1, "volume": 1335.0}, {"date": "2020-10-19", "close": 2.06, "volume": 250.0}, {"date": "2020-10-22", "close": 2.13, "volume": 235.0}, {"date": "2020-10-23", "close": 2.13, "volume": 464.0}, {"date": "2020-11-10", "close": 2.12, "volume": 2342.0}, {"date": "2020-11-11", "close": 2.0, "volume": 92435.0}, {"date": "2020-11-12", "close": 2.0, "volume": 10000.0}, {"date": "2020-11-19", "close": 2.01, "volume": 707.0}, {"date": "2020-11-24", "close": 2.05, "volume": 11404.0}, {"date": "2020-11-25", "close": 2.12, "volume": 82061.0}, {"date": "2020-11-26", "close": 2.12, "volume": 943.0}, {"date": "2020-11-27", "close": 2.12, "volume": 19384.0}, {"date": "2020-12-04", "close": 2.1, "volume": 554.0}, {"date": "2020-12-07", "close": 2.1, "volume": 946.0}, {"date": "2020-12-09", "close": 2.15, "volume": 2420.0}, {"date": "2020-12-10", "close": 2.16, "volume": 4560.0}, {"date": "2020-12-16", "close": 2.1, "volume": 405.0}, {"date": "2020-12-18", "close": 2.15, "volume": 2559.0}, {"date": "2020-12-21", "close": 2.06, "volume": 928.0}, {"date": "2020-12-22", "close": 2.16, "volume": 30046.0}, {"date": "2020-12-29", "close": 2.16, "volume": 12700.0}, {"date": "2021-01-06", "close": 2.08, "volume": 4552.0}, {"date": "2021-01-07", "close": 2.07, "volume": 10387.0}, {"date": "2021-01-08", "close": 2.16, "volume": 88.0}, {"date": "2021-01-11", "close": 2.03, "volume": 10739.0}, {"date": "2021-01-14", "close": 2.0, "volume": 10261.0}, {"date": "2021-01-19", "close": 2.0, "volume": 2517.0}, {"date": "2021-01-20", "close": 2.0, "volume": 5039.0}, {"date": "2021-01-22", "close": 1.96, "volume": 5748.0}, {"date": "2021-01-25", "close": 1.91, "volume": 10000.0}, {"date": "2021-01-27", "close": 1.93, "volume": 943.0}, {"date": "2021-01-29", "close": 1.93, "volume": 1311.0}, {"date": "2021-02-01", "close": 2.01, "volume": 47.0}, {"date": "2021-02-02", "close": 1.935, "volume": 17014.0}, {"date": "2021-02-03", "close": 2.02, "volume": 9000.0}, {"date": "2021-02-05", "close": 1.99, "volume": 14930.0}, {"date": "2021-02-09", "close": 1.99, "volume": 503.0}, {"date": "2021-02-16", "close": 1.99, "volume": 794.0}, {"date": "2021-02-17", "close": 1.96, "volume": 40448.0}, {"date": "2021-02-18", "close": 1.985, "volume": 2781.0}, {"date": "2021-02-22", "close": 1.97, "volume": 4643.0}, {"date": "2021-02-23", "close": 2.0, "volume": 3228.0}, {"date": "2021-02-24", "close": 2.03, "volume": 5391.0}, {"date": "2021-02-25", "close": 1.99, "volume": 36.0}, {"date": "2021-02-26", "close": 1.99, "volume": 1515.0}, {"date": "2021-03-01", "close": 1.99, "volume": 2575.0}, {"date": "2021-03-02", "close": 2.12, "volume": 15000.0}, {"date": "2021-03-03", "close": 2.12, "volume": 2500.0}, {"date": "2021-03-11", "close": 2.13, "volume": 3374.0}, {"date": "2021-03-16", "close": 2.09, "volume": 7500.0}, {"date": "2021-03-18", "close": 2.05, "volume": 5000.0}, {"date": "2021-03-22", "close": 2.03, "volume": 10500.0}, {"date": "2021-03-26", "close": 2.04, "volume": 309.0}, {"date": "2021-03-30", "close": 2.12, "volume": 1618.0}, {"date": "2021-03-31", "close": 2.16, "volume": 2947.0}, {"date": "2021-04-01", "close": 2.09, "volume": 21042.0}, {"date": "2021-04-06", "close": 2.14, "volume": 701.0}, {"date": "2021-04-07", "close": 2.15, "volume": 274.0}, {"date": "2021-04-09", "close": 2.19, "volume": 4839.0}, {"date": "2021-04-12", "close": 2.19, "volume": 5255.0}, {"date": "2021-04-15", "close": 2.25, "volume": 37105.0}, {"date": "2021-04-22", "close": 2.17, "volume": 38877.0}, {"date": "2021-04-26", "close": 2.17, "volume": 362.0}, {"date": "2021-04-28", "close": 2.17, "volume": 1006.0}, {"date": "2021-05-04", "close": 2.26, "volume": 30000.0}, {"date": "2021-05-05", "close": 2.2, "volume": 8200.0}, {"date": "2021-05-10", "close": 2.3, "volume": 51457.0}, {"date": "2021-05-12", "close": 2.25, "volume": 8000.0}, {"date": "2021-05-13", "close": 2.25, "volume": 12700.0}, {"date": "2021-05-14", "close": 2.25, "volume": 3760.0}, {"date": "2021-05-17", "close": 2.25, "volume": 10000.0}, {"date": "2021-05-19", "close": 2.24, "volume": 400.0}, {"date": "2021-05-20", "close": 2.2, "volume": 17500.0}, {"date": "2021-05-21", "close": 2.3, "volume": 2000.0}, {"date": "2021-05-24", "close": 2.3, "volume": 4000.0}, {"date": "2021-05-25", "close": 2.3, "volume": 19829.0}, {"date": "2021-05-26", "close": 2.25, "volume": 49613.0}, {"date": "2021-05-27", "close": 2.3, "volume": 1544.0}, {"date": "2021-05-31", "close": 2.3, "volume": 6000.0}, {"date": "2021-06-01", "close": 2.32, "volume": 5000.0}, {"date": "2021-06-03", "close": 2.33, "volume": 5000.0}, {"date": "2021-06-04", "close": 2.38, "volume": 7000.0}, {"date": "2021-06-07", "close": 2.43, "volume": 10000.0}, {"date": "2021-06-11", "close": 2.43, "volume": 4000.0}, {"date": "2021-06-16", "close": 2.35, "volume": 2243.0}, {"date": "2021-06-18", "close": 2.43, "volume": 3250.0}, {"date": "2021-06-23", "close": 2.39, "volume": 1000.0}, {"date": "2021-06-30", "close": 2.39, "volume": 2268.0}, {"date": "2021-07-01", "close": 2.32, "volume": 4541.0}, {"date": "2021-07-02", "close": 2.35, "volume": 5959.0}, {"date": "2021-07-05", "close": 2.35, "volume": 8749.0}, {"date": "2021-07-09", "close": 2.35, "volume": 4197.0}, {"date": "2021-07-16", "close": 2.3, "volume": 10000.0}, {"date": "2021-07-22", "close": 2.3, "volume": 23687.0}, {"date": "2021-07-23", "close": 2.33, "volume": 10000.0}, {"date": "2021-07-26", "close": 2.33, "volume": 521.0}, {"date": "2021-07-30", "close": 2.39, "volume": 7899.0}, {"date": "2021-08-02", "close": 2.56, "volume": 26500.0}, {"date": "2021-08-05", "close": 2.45, "volume": 4.0}, {"date": "2021-08-06", "close": 2.42, "volume": 2100.0}, {"date": "2021-08-10", "close": 2.36, "volume": 3301.0}, {"date": "2021-08-12", "close": 2.45, "volume": 501.0}, {"date": "2021-08-17", "close": 2.45, "volume": 1000.0}, {"date": "2021-08-24", "close": 2.39, "volume": 1000.0}, {"date": "2021-08-25", "close": 2.45, "volume": 4027.0}, {"date": "2021-09-02", "close": 2.56, "volume": 466.0}, {"date": "2021-09-03", "close": 2.55, "volume": 210.0}, {"date": "2021-09-10", "close": 2.56, "volume": 50000.0}, {"date": "2021-09-13", "close": 2.56, "volume": 198.0}, {"date": "2021-09-16", "close": 2.48, "volume": 19627.0}, {"date": "2021-09-20", "close": 2.48, "volume": 12173.0}, {"date": "2021-09-21", "close": 2.48, "volume": 544.0}, {"date": "2021-09-22", "close": 2.43, "volume": 2137.0}, {"date": "2021-09-23", "close": 2.45, "volume": 1263.0}, {"date": "2021-09-24", "close": 2.45, "volume": 13000.0}, {"date": "2021-09-27", "close": 2.55, "volume": 2709.0}, {"date": "2021-09-29", "close": 2.55, "volume": 500.0}, {"date": "2021-09-30", "close": 2.55, "volume": 1847.0}, {"date": "2021-10-04", "close": 2.55, "volume": 194.0}, {"date": "2021-10-06", "close": 2.56, "volume": 8200.0}, {"date": "2021-10-07", "close": 2.46, "volume": 3000.0}, {"date": "2021-10-11", "close": 2.5, "volume": 1599.0}, {"date": "2021-10-25", "close": 2.55, "volume": 207.0}, {"date": "2021-10-26", "close": 2.55, "volume": 2293.0}, {"date": "2021-10-27", "close": 2.64, "volume": 894.0}, {"date": "2021-10-29", "close": 2.58, "volume": 1750.0}, {"date": "2021-11-10", "close": 2.6, "volume": 543.0}, {"date": "2021-11-12", "close": 2.6, "volume": 310.0}, {"date": "2021-11-15", "close": 2.6, "volume": 147.0}, {"date": "2021-11-16", "close": 2.6, "volume": 250.0}, {"date": "2021-11-17", "close": 2.56, "volume": 500.0}, {"date": "2021-11-19", "close": 2.5, "volume": 2210.0}, {"date": "2021-11-22", "close": 2.5, "volume": 11488.0}, {"date": "2021-11-25", "close": 2.5, "volume": 58243.0}, {"date": "2021-12-02", "close": 2.45, "volume": 1250.0}, {"date": "2021-12-08", "close": 2.51, "volume": 4000.0}, {"date": "2021-12-15", "close": 2.58, "volume": 1625.0}, {"date": "2021-12-16", "close": 2.48, "volume": 20391.0}, {"date": "2021-12-17", "close": 2.59, "volume": 2867.0}, {"date": "2021-12-24", "close": 2.525, "volume": 1793.0}, {"date": "2021-12-29", "close": 2.56, "volume": 13668.0}, {"date": "2021-12-30", "close": 2.44, "volume": 153141.0}, {"date": "2022-01-04", "close": 2.52, "volume": 170.0}, {"date": "2022-01-05", "close": 2.56, "volume": 34448.0}, {"date": "2022-01-06", "close": 2.57, "volume": 38651.0}, {"date": "2022-01-07", "close": 2.63, "volume": 20201.0}, {"date": "2022-01-10", "close": 2.65, "volume": 30552.0}, {"date": "2022-01-11", "close": 2.65, "volume": 9000.0}, {"date": "2022-01-18", "close": 2.61, "volume": 20032.0}, {"date": "2022-01-19", "close": 2.6, "volume": 2945.0}, {"date": "2022-01-21", "close": 2.59, "volume": 1480.0}, {"date": "2022-01-25", "close": 2.57, "volume": 1000.0}, {"date": "2022-01-27", "close": 2.54, "volume": 8394.0}, {"date": "2022-01-28", "close": 2.56, "volume": 3285.0}, {"date": "2022-02-01", "close": 2.6, "volume": 8594.0}, {"date": "2022-02-04", "close": 2.6, "volume": 11000.0}, {"date": "2022-02-07", "close": 2.57, "volume": 1000.0}, {"date": "2022-02-08", "close": 2.65, "volume": 183.0}, {"date": "2022-02-10", "close": 2.65, "volume": 1000.0}, {"date": "2022-02-11", "close": 2.65, "volume": 1500.0}, {"date": "2022-02-22", "close": 2.65, "volume": 1000.0}, {"date": "2022-03-02", "close": 2.52, "volume": 20000.0}, {"date": "2022-03-03", "close": 2.53, "volume": 300.0}, {"date": "2022-03-04", "close": 2.52, "volume": 21899.0}, {"date": "2022-03-08", "close": 2.46, "volume": 10720.0}, {"date": "2022-03-11", "close": 2.46, "volume": 1784.0}, {"date": "2022-03-16", "close": 2.5, "volume": 7317.0}, {"date": "2022-03-17", "close": 2.56, "volume": 1663.0}, {"date": "2022-03-21", "close": 2.6, "volume": 10000.0}, {"date": "2022-04-06", "close": 2.56, "volume": 18962.0}, {"date": "2022-04-19", "close": 2.57, "volume": 1044.0}, {"date": "2022-04-20", "close": 2.64, "volume": 121.0}, {"date": "2022-04-26", "close": 2.67, "volume": 86.0}, {"date": "2022-05-02", "close": 2.62, "volume": 188.0}, {"date": "2022-05-03", "close": 2.65, "volume": 8646.0}, {"date": "2022-05-06", "close": 2.58, "volume": 1162.0}, {"date": "2022-05-09", "close": 2.47, "volume": 4058.0}, {"date": "2022-05-10", "close": 2.43, "volume": 4081.0}, {"date": "2022-05-11", "close": 2.35, "volume": 1859.0}, {"date": "2022-05-12", "close": 2.3, "volume": 15251.0}, {"date": "2022-05-13", "close": 2.22, "volume": 4220.0}, {"date": "2022-06-15", "close": 2.08, "volume": 2084.0}, {"date": "2022-06-17", "close": 2.1, "volume": 1500.0}, {"date": "2022-06-20", "close": 2.08, "volume": 492.0}, {"date": "2022-06-22", "close": 2.08, "volume": 172.0}, {"date": "2022-07-15", "close": 2.1, "volume": 1443.0}, {"date": "2022-07-20", "close": 2.22, "volume": 1951.0}, {"date": "2022-07-21", "close": 2.2, "volume": 1692.0}, {"date": "2022-07-29", "close": 2.33, "volume": 6255.0}, {"date": "2022-08-01", "close": 2.39, "volume": 15.0}, {"date": "2022-08-15", "close": 2.39, "volume": 630.0}, {"date": "2022-08-19", "close": 2.44, "volume": 625.0}, {"date": "2022-08-26", "close": 2.45, "volume": 8366.0}, {"date": "2022-09-08", "close": 2.25, "volume": 630.0}, {"date": "2022-09-09", "close": 2.18, "volume": 7736.0}, {"date": "2022-09-12", "close": 2.27, "volume": 4995.0}, {"date": "2022-09-19", "close": 2.18, "volume": 4134.0}, {"date": "2022-09-20", "close": 2.24, "volume": 182.0}, {"date": "2022-09-23", "close": 2.15, "volume": 907.0}, {"date": "2022-09-26", "close": 2.15, "volume": 3183.0}, {"date": "2022-09-28", "close": 2.2, "volume": 9111.0}, {"date": "2022-10-04", "close": 2.22, "volume": 1705.0}, {"date": "2022-10-18", "close": 2.26, "volume": 542.0}, {"date": "2022-10-31", "close": 2.34, "volume": 2000.0}, {"date": "2022-11-01", "close": 2.35, "volume": 1230.0}, {"date": "2022-11-03", "close": 2.35, "volume": 233.0}, {"date": "2022-11-04", "close": 2.35, "volume": 467.0}, {"date": "2022-11-11", "close": 2.41, "volume": 1775.0}, {"date": "2022-11-23", "close": 2.41, "volume": 1659.0}, {"date": "2022-11-25", "close": 2.45, "volume": 4799.0}, {"date": "2022-12-01", "close": 2.35, "volume": 8000.0}, {"date": "2022-12-02", "close": 2.4, "volume": 741.0}, {"date": "2022-12-05", "close": 2.4, "volume": 20000.0}, {"date": "2022-12-06", "close": 2.32, "volume": 6683.0}, {"date": "2022-12-07", "close": 2.38, "volume": 2924.0}, {"date": "2022-12-13", "close": 2.38, "volume": 729.0}, {"date": "2022-12-22", "close": 2.26, "volume": 15920.0}, {"date": "2022-12-28", "close": 2.12, "volume": 24946.0}, {"date": "2022-12-30", "close": 2.23, "volume": 2900.0}, {"date": "2023-01-18", "close": 2.17, "volume": 3248.0}, {"date": "2023-01-27", "close": 2.3, "volume": 14800.0}, {"date": "2023-02-03", "close": 2.31, "volume": 1090.0}, {"date": "2023-02-10", "close": 2.31, "volume": 1077.0}, {"date": "2023-02-17", "close": 2.3, "volume": 1500.0}, {"date": "2023-02-23", "close": 2.14, "volume": 47597.0}, {"date": "2023-03-01", "close": 2.15, "volume": 364.0}, {"date": "2023-03-06", "close": 2.15, "volume": 24636.0}, {"date": "2023-03-09", "close": 2.21, "volume": 2270.0}, {"date": "2023-03-17", "close": 2.2, "volume": 1548.0}, {"date": "2023-03-20", "close": 2.2, "volume": 6869.0}, {"date": "2023-03-29", "close": 2.14, "volume": 489.0}, {"date": "2023-03-31", "close": 2.12, "volume": 18707.0}, {"date": "2023-04-05", "close": 2.12, "volume": 6919.0}, {"date": "2023-04-11", "close": 2.1, "volume": 14076.0}, {"date": "2023-04-13", "close": 2.14, "volume": 2699.0}, {"date": "2023-04-14", "close": 2.15, "volume": 4670.0}, {"date": "2023-04-17", "close": 2.2, "volume": 1000.0}, {"date": "2023-04-19", "close": 2.29, "volume": 560.0}, {"date": "2023-05-01", "close": 2.19, "volume": 12499.0}, {"date": "2023-05-02", "close": 2.21, "volume": 756.0}, {"date": "2023-05-03", "close": 2.22, "volume": 2000.0}, {"date": "2023-05-04", "close": 2.29, "volume": 960.0}, {"date": "2023-05-11", "close": 2.22, "volume": 6250.0}, {"date": "2023-05-19", "close": 2.29, "volume": 154.0}, {"date": "2023-05-23", "close": 2.37, "volume": 10000.0}, {"date": "2023-05-26", "close": 2.25, "volume": 177.0}, {"date": "2023-05-29", "close": 2.35, "volume": 2757.0}, {"date": "2023-05-30", "close": 2.39, "volume": 3243.0}, {"date": "2023-06-05", "close": 2.3, "volume": 3951.0}, {"date": "2023-06-08", "close": 2.3, "volume": 10000.0}, {"date": "2023-06-14", "close": 2.39, "volume": 657.0}, {"date": "2023-06-15", "close": 2.31, "volume": 484.0}, {"date": "2023-06-16", "close": 2.39, "volume": 435.0}, {"date": "2023-06-21", "close": 2.44, "volume": 5289.0}, {"date": "2023-06-28", "close": 2.43, "volume": 3944.0}, {"date": "2023-06-29", "close": 2.45, "volume": 7872.0}, {"date": "2023-06-30", "close": 2.49, "volume": 7869.0}, {"date": "2023-07-03", "close": 2.49, "volume": 17.0}, {"date": "2023-07-04", "close": 2.49, "volume": 183.0}, {"date": "2023-07-06", "close": 2.42, "volume": 5.0}, {"date": "2023-07-07", "close": 2.45, "volume": 4171.0}, {"date": "2023-07-12", "close": 2.41, "volume": 47090.0}, {"date": "2023-07-13", "close": 2.4, "volume": 47981.0}, {"date": "2023-07-17", "close": 2.4, "volume": 45000.0}, {"date": "2023-07-18", "close": 2.42, "volume": 7000.0}, {"date": "2023-07-19", "close": 2.41, "volume": 1000.0}, {"date": "2023-07-20", "close": 2.4, "volume": 43926.0}, {"date": "2023-07-27", "close": 2.41, "volume": 5000.0}, {"date": "2023-07-28", "close": 2.41, "volume": 255.0}, {"date": "2023-08-01", "close": 2.52, "volume": 15535.0}, {"date": "2023-08-02", "close": 2.53, "volume": 660.0}, {"date": "2023-08-04", "close": 2.54, "volume": 160.0}, {"date": "2023-08-09", "close": 2.59, "volume": 5068.0}, {"date": "2023-08-10", "close": 2.6, "volume": 1486.0}, {"date": "2023-08-11", "close": 2.6, "volume": 9545.0}, {"date": "2023-08-14", "close": 2.7, "volume": 1522.0}, {"date": "2023-08-16", "close": 2.62, "volume": 4636.0}, {"date": "2023-08-22", "close": 2.64, "volume": 3096.0}, {"date": "2023-08-23", "close": 2.65, "volume": 9727.0}, {"date": "2023-08-25", "close": 2.7, "volume": 945.0}, {"date": "2023-08-28", "close": 2.93, "volume": 12791.0}, {"date": "2023-09-07", "close": 3.0, "volume": 1000.0}, {"date": "2023-09-12", "close": 2.95, "volume": 338.0}, {"date": "2023-09-14", "close": 2.95, "volume": 1691.0}, {"date": "2023-09-22", "close": 2.9, "volume": 15000.0}, {"date": "2023-09-25", "close": 2.95, "volume": 2005.0}, {"date": "2023-09-29", "close": 2.9, "volume": 5765.0}, {"date": "2023-10-03", "close": 2.9, "volume": 225.0}, {"date": "2023-10-06", "close": 2.9, "volume": 4000.0}, {"date": "2023-10-24", "close": 2.76, "volume": 223.0}, {"date": "2023-10-25", "close": 2.75, "volume": 5193.0}, {"date": "2023-10-26", "close": 2.67, "volume": 10033.0}, {"date": "2023-10-27", "close": 2.65, "volume": 371.0}, {"date": "2023-10-30", "close": 2.62, "volume": 93.0}, {"date": "2023-10-31", "close": 2.64, "volume": 285.0}, {"date": "2023-11-06", "close": 2.88, "volume": 10405.0}, {"date": "2023-11-07", "close": 2.9, "volume": 250.0}, {"date": "2023-11-09", "close": 2.75, "volume": 7100.0}, {"date": "2023-11-10", "close": 2.75, "volume": 800.0}, {"date": "2023-11-13", "close": 2.75, "volume": 200.0}, {"date": "2023-11-15", "close": 2.75, "volume": 3082.0}, {"date": "2023-11-20", "close": 2.73, "volume": 2252.0}, {"date": "2023-11-22", "close": 2.73, "volume": 250.0}, {"date": "2023-11-24", "close": 2.73, "volume": 4614.0}, {"date": "2023-12-08", "close": 2.74, "volume": 5894.0}, {"date": "2023-12-11", "close": 2.8, "volume": 4500.0}, {"date": "2023-12-15", "close": 2.87, "volume": 39664.0}, {"date": "2023-12-18", "close": 2.87, "volume": 306.0}, {"date": "2024-01-02", "close": 2.9, "volume": 19.0}, {"date": "2024-01-03", "close": 2.85, "volume": 6500.0}, {"date": "2024-01-04", "close": 2.9, "volume": 15000.0}, {"date": "2024-01-05", "close": 2.93, "volume": 14015.0}, {"date": "2024-01-08", "close": 2.95, "volume": 3200.0}, {"date": "2024-01-09", "close": 2.96, "volume": 3391.0}, {"date": "2024-01-12", "close": 2.9, "volume": 5000.0}, {"date": "2024-01-16", "close": 2.9, "volume": 5000.0}, {"date": "2024-01-18", "close": 2.83, "volume": 12289.0}, {"date": "2024-01-23", "close": 2.87, "volume": 3400.0}, {"date": "2024-01-24", "close": 2.86, "volume": 12322.0}, {"date": "2024-01-30", "close": 2.92, "volume": 1532.0}, {"date": "2024-01-31", "close": 2.95, "volume": 5450.0}, {"date": "2024-02-05", "close": 2.99, "volume": 5000.0}, {"date": "2024-02-06", "close": 2.85, "volume": 1850.0}, {"date": "2024-02-07", "close": 2.92, "volume": 2465.0}, {"date": "2024-02-08", "close": 3.02, "volume": 25774.0}, {"date": "2024-02-09", "close": 3.02, "volume": 274.0}, {"date": "2024-02-19", "close": 3.02, "volume": 3200.0}, {"date": "2024-02-20", "close": 3.02, "volume": 6760.0}, {"date": "2024-02-21", "close": 3.02, "volume": 2838.0}, {"date": "2024-02-22", "close": 3.05, "volume": 9705.0}, {"date": "2024-02-23", "close": 3.08, "volume": 295.0}, {"date": "2024-02-26", "close": 3.11, "volume": 8116.0}, {"date": "2024-02-28", "close": 3.11, "volume": 175.0}, {"date": "2024-02-29", "close": 3.04, "volume": 175.0}, {"date": "2024-03-01", "close": 3.1, "volume": 5551.0}, {"date": "2024-03-04", "close": 3.0, "volume": 38954.0}, {"date": "2024-03-05", "close": 2.99, "volume": 554.0}, {"date": "2024-03-07", "close": 2.95, "volume": 63000.0}, {"date": "2024-03-08", "close": 2.95, "volume": 21149.0}, {"date": "2024-03-13", "close": 2.95, "volume": 1000.0}, {"date": "2024-03-15", "close": 2.93, "volume": 9015.0}, {"date": "2024-03-20", "close": 2.98, "volume": 3535.0}, {"date": "2024-03-21", "close": 2.99, "volume": 2000.0}, {"date": "2024-03-25", "close": 2.99, "volume": 2670.0}, {"date": "2024-03-26", "close": 2.98, "volume": 22331.0}, {"date": "2024-04-02", "close": 2.99, "volume": 861.0}, {"date": "2024-04-08", "close": 2.96, "volume": 5130.0}, {"date": "2024-04-09", "close": 3.0, "volume": 333.0}, {"date": "2024-04-12", "close": 3.04, "volume": 98.0}, {"date": "2024-04-15", "close": 2.97, "volume": 336.0}, {"date": "2024-04-16", "close": 2.97, "volume": 26346.0}, {"date": "2024-04-18", "close": 3.0, "volume": 9150.0}, {"date": "2024-04-22", "close": 3.0, "volume": 1500.0}, {"date": "2024-04-24", "close": 3.0, "volume": 14349.0}, {"date": "2024-04-26", "close": 3.04, "volume": 815.0}, {"date": "2024-04-29", "close": 3.04, "volume": 310.0}, {"date": "2024-04-30", "close": 3.11, "volume": 2789.0}, {"date": "2024-05-03", "close": 3.11, "volume": 5953.0}, {"date": "2024-05-06", "close": 3.11, "volume": 2170.0}, {"date": "2024-05-08", "close": 3.09, "volume": 323.0}, {"date": "2024-05-17", "close": 3.1, "volume": 322.0}, {"date": "2024-05-20", "close": 3.14, "volume": 4374.0}, {"date": "2024-05-27", "close": 3.15, "volume": 350.0}, {"date": "2024-05-28", "close": 3.15, "volume": 940.0}, {"date": "2024-06-03", "close": 3.1, "volume": 112.0}, {"date": "2024-06-07", "close": 3.18, "volume": 1518.0}, {"date": "2024-06-11", "close": 3.17, "volume": 1572.0}, {"date": "2024-06-18", "close": 3.17, "volume": 321.0}, {"date": "2024-06-20", "close": 3.1, "volume": 7096.0}, {"date": "2024-06-21", "close": 2.99, "volume": 31231.0}, {"date": "2024-06-24", "close": 3.02, "volume": 10992.0}, {"date": "2024-06-25", "close": 2.99, "volume": 4849.0}, {"date": "2024-06-27", "close": 3.1, "volume": 11100.0}, {"date": "2024-06-28", "close": 3.15, "volume": 4660.0}, {"date": "2024-07-03", "close": 3.0, "volume": 71100.0}, {"date": "2024-07-04", "close": 3.0, "volume": 345.0}, {"date": "2024-07-11", "close": 3.01, "volume": 141.0}, {"date": "2024-07-12", "close": 3.02, "volume": 3447.0}, {"date": "2024-07-15", "close": 3.08, "volume": 6912.0}, {"date": "2024-07-16", "close": 3.09, "volume": 1202.0}, {"date": "2024-07-17", "close": 3.1, "volume": 11197.0}, {"date": "2024-07-18", "close": 3.01, "volume": 15318.0}, {"date": "2024-07-22", "close": 3.01, "volume": 15119.0}, {"date": "2024-07-24", "close": 3.03, "volume": 1462.0}, {"date": "2024-07-25", "close": 3.04, "volume": 498.0}, {"date": "2024-07-26", "close": 3.05, "volume": 8280.0}, {"date": "2024-07-29", "close": 3.08, "volume": 21388.0}, {"date": "2024-07-30", "close": 3.09, "volume": 650.0}, {"date": "2024-08-01", "close": 3.08, "volume": 1500.0}, {"date": "2024-08-02", "close": 3.11, "volume": 12524.0}, {"date": "2024-08-05", "close": 3.08, "volume": 2884.0}, {"date": "2024-08-06", "close": 3.1, "volume": 7698.0}, {"date": "2024-08-07", "close": 3.1, "volume": 421.0}, {"date": "2024-08-08", "close": 3.1, "volume": 166.0}, {"date": "2024-08-09", "close": 3.09, "volume": 18646.0}, {"date": "2024-08-12", "close": 3.1, "volume": 3673.0}, {"date": "2024-08-14", "close": 3.1, "volume": 1280.0}, {"date": "2024-08-15", "close": 3.13, "volume": 770.0}, {"date": "2024-08-16", "close": 3.17, "volume": 5877.0}, {"date": "2024-08-19", "close": 3.12, "volume": 10000.0}, {"date": "2024-08-20", "close": 3.18, "volume": 816.0}, {"date": "2024-08-27", "close": 3.2, "volume": 10506.0}, {"date": "2024-08-30", "close": 3.22, "volume": 310.0}, {"date": "2024-09-03", "close": 3.21, "volume": 220.0}, {"date": "2024-09-04", "close": 3.15, "volume": 9096.0}, {"date": "2024-09-05", "close": 3.22, "volume": 3922.0}, {"date": "2024-09-06", "close": 3.22, "volume": 1807.0}, {"date": "2024-09-17", "close": 3.22, "volume": 160.0}, {"date": "2024-09-18", "close": 3.22, "volume": 1000.0}, {"date": "2024-09-20", "close": 3.25, "volume": 8814.0}, {"date": "2024-09-23", "close": 3.29, "volume": 1225.0}, {"date": "2024-09-24", "close": 3.28, "volume": 299.0}, {"date": "2024-09-25", "close": 3.28, "volume": 301.0}, {"date": "2024-09-30", "close": 3.28, "volume": 304.0}, {"date": "2024-10-01", "close": 3.28, "volume": 787.0}, {"date": "2024-10-16", "close": 3.29, "volume": 1490.0}, {"date": "2024-10-17", "close": 3.29, "volume": 2016.0}, {"date": "2024-10-21", "close": 3.35, "volume": 10295.0}, {"date": "2024-10-22", "close": 3.4, "volume": 3321.0}, {"date": "2024-10-23", "close": 3.41, "volume": 580.0}, {"date": "2024-10-25", "close": 3.42, "volume": 23.0}, {"date": "2024-10-28", "close": 3.28, "volume": 3479.0}, {"date": "2024-10-29", "close": 3.2, "volume": 11890.0}, {"date": "2024-10-30", "close": 3.47, "volume": 2339.0}, {"date": "2024-11-04", "close": 3.45, "volume": 1757.0}, {"date": "2024-11-05", "close": 3.45, "volume": 1500.0}, {"date": "2024-11-06", "close": 3.45, "volume": 556.0}, {"date": "2024-11-07", "close": 3.48, "volume": 280.0}, {"date": "2024-11-08", "close": 3.4, "volume": 2034.0}, {"date": "2024-11-12", "close": 3.47, "volume": 285.0}, {"date": "2024-11-13", "close": 3.47, "volume": 5285.0}, {"date": "2024-11-15", "close": 3.45, "volume": 242.0}, {"date": "2024-11-19", "close": 3.48, "volume": 11000.0}, {"date": "2024-11-20", "close": 3.48, "volume": 4381.0}, {"date": "2024-11-28", "close": 3.61, "volume": 4519.0}, {"date": "2024-11-29", "close": 3.61, "volume": 3136.0}, {"date": "2024-12-02", "close": 3.61, "volume": 12204.0}, {"date": "2024-12-03", "close": 3.61, "volume": 3190.0}, {"date": "2024-12-04", "close": 3.62, "volume": 2500.0}, {"date": "2024-12-05", "close": 3.62, "volume": 324.0}, {"date": "2024-12-09", "close": 3.66, "volume": 12730.0}, {"date": "2024-12-10", "close": 3.66, "volume": 569.0}, {"date": "2024-12-16", "close": 3.7, "volume": 261.0}, {"date": "2024-12-17", "close": 3.7, "volume": 2470.0}, {"date": "2024-12-18", "close": 3.71, "volume": 264.0}, {"date": "2024-12-19", "close": 3.66, "volume": 10199.0}, {"date": "2024-12-30", "close": 3.75, "volume": 1424.0}, {"date": "2024-12-31", "close": 3.77, "volume": 5687.0}, {"date": "2025-01-02", "close": 3.8, "volume": 1800.0}, {"date": "2025-01-03", "close": 3.81, "volume": 2502.0}, {"date": "2025-01-06", "close": 3.83, "volume": 4878.0}, {"date": "2025-01-07", "close": 4.0, "volume": 25904.0}, {"date": "2025-01-08", "close": 3.96, "volume": 10300.0}, {"date": "2025-01-09", "close": 3.96, "volume": 5912.0}, {"date": "2025-01-10", "close": 3.9, "volume": 865.0}, {"date": "2025-01-13", "close": 3.97, "volume": 1347.0}, {"date": "2025-01-14", "close": 3.96, "volume": 1050.0}, {"date": "2025-01-15", "close": 3.95, "volume": 8306.0}, {"date": "2025-01-16", "close": 3.95, "volume": 876.0}, {"date": "2025-01-17", "close": 3.9, "volume": 2502.0}, {"date": "2025-01-20", "close": 3.7, "volume": 10044.0}, {"date": "2025-01-21", "close": 3.7, "volume": 4.0}, {"date": "2025-01-22", "close": 3.75, "volume": 655.0}, {"date": "2025-01-24", "close": 3.88, "volume": 256.0}, {"date": "2025-01-28", "close": 3.89, "volume": 2593.0}, {"date": "2025-01-30", "close": 3.89, "volume": 3200.0}, {"date": "2025-01-31", "close": 3.76, "volume": 6532.0}, {"date": "2025-02-03", "close": 3.87, "volume": 1838.0}, {"date": "2025-02-04", "close": 3.87, "volume": 51.0}, {"date": "2025-02-05", "close": 3.84, "volume": 132.0}, {"date": "2025-02-06", "close": 3.84, "volume": 584.0}, {"date": "2025-02-10", "close": 3.84, "volume": 51.0}, {"date": "2025-02-11", "close": 3.84, "volume": 23683.0}, {"date": "2025-02-12", "close": 3.7, "volume": 579.0}, {"date": "2025-02-13", "close": 3.68, "volume": 2632.0}, {"date": "2025-02-14", "close": 3.85, "volume": 3188.0}, {"date": "2025-02-17", "close": 3.85, "volume": 757.0}, {"date": "2025-02-19", "close": 3.84, "volume": 8500.0}, {"date": "2025-02-21", "close": 3.84, "volume": 26084.0}, {"date": "2025-02-24", "close": 3.84, "volume": 2325.0}, {"date": "2025-02-25", "close": 3.88, "volume": 29945.0}, {"date": "2025-02-26", "close": 3.74, "volume": 35007.0}, {"date": "2025-02-27", "close": 3.76, "volume": 337.0}, {"date": "2025-02-28", "close": 3.79, "volume": 1732.0}, {"date": "2025-03-03", "close": 3.88, "volume": 17844.0}, {"date": "2025-03-04", "close": 3.91, "volume": 10507.0}, {"date": "2025-03-05", "close": 3.88, "volume": 7878.0}, {"date": "2025-03-06", "close": 3.88, "volume": 271.0}, {"date": "2025-03-07", "close": 3.79, "volume": 3092.0}, {"date": "2025-03-11", "close": 3.76, "volume": 14000.0}, {"date": "2025-03-12", "close": 3.76, "volume": 177.0}, {"date": "2025-03-13", "close": 3.76, "volume": 184.0}, {"date": "2025-03-14", "close": 3.79, "volume": 529.0}, {"date": "2025-03-17", "close": 3.78, "volume": 15131.0}, {"date": "2025-03-18", "close": 3.8, "volume": 1033.0}, {"date": "2025-03-19", "close": 3.88, "volume": 999.0}, {"date": "2025-03-20", "close": 3.86, "volume": 768.0}, {"date": "2025-03-21", "close": 3.86, "volume": 256.0}, {"date": "2025-03-24", "close": 3.86, "volume": 2637.0}, {"date": "2025-03-25", "close": 3.85, "volume": 11667.0}, {"date": "2025-03-26", "close": 3.78, "volume": 3000.0}, {"date": "2025-03-27", "close": 3.72, "volume": 18434.0}, {"date": "2025-03-28", "close": 3.84, "volume": 6708.0}, {"date": "2025-03-31", "close": 3.72, "volume": 14244.0}, {"date": "2025-04-02", "close": 3.79, "volume": 1955.0}, {"date": "2025-04-03", "close": 3.8, "volume": 21.0}, {"date": "2025-04-04", "close": 3.83, "volume": 10362.0}, {"date": "2025-04-07", "close": 3.72, "volume": 20497.0}, {"date": "2025-04-08", "close": 3.72, "volume": 2212.0}, {"date": "2025-04-09", "close": 3.78, "volume": 2792.0}, {"date": "2025-04-10", "close": 3.81, "volume": 6477.0}, {"date": "2025-04-11", "close": 3.73, "volume": 1302.0}, {"date": "2025-04-14", "close": 3.82, "volume": 1872.0}, {"date": "2025-04-15", "close": 3.77, "volume": 367.0}, {"date": "2025-04-17", "close": 3.77, "volume": 569.0}, {"date": "2025-04-22", "close": 3.75, "volume": 24464.0}, {"date": "2025-04-23", "close": 3.77, "volume": 31309.0}, {"date": "2025-04-24", "close": 3.82, "volume": 5732.0}, {"date": "2025-04-28", "close": 3.82, "volume": 22862.0}, {"date": "2025-04-29", "close": 3.83, "volume": 4010.0}, {"date": "2025-04-30", "close": 3.85, "volume": 39219.0}, {"date": "2025-05-01", "close": 3.82, "volume": 8033.0}, {"date": "2025-05-02", "close": 3.88, "volume": 59303.0}, {"date": "2025-05-05", "close": 3.84, "volume": 25938.0}, {"date": "2025-05-06", "close": 3.77, "volume": 26052.0}, {"date": "2025-05-07", "close": 3.84, "volume": 14317.0}, {"date": "2025-05-08", "close": 3.77, "volume": 12741.0}, {"date": "2025-05-09", "close": 3.77, "volume": 56902.0}, {"date": "2025-05-12", "close": 3.81, "volume": 9315.0}, {"date": "2025-05-13", "close": 3.8, "volume": 10271.0}, {"date": "2025-05-14", "close": 3.84, "volume": 8836.0}, {"date": "2025-05-15", "close": 3.81, "volume": 7042.0}, {"date": "2025-05-16", "close": 3.85, "volume": 27.0}, {"date": "2025-05-19", "close": 3.81, "volume": 12343.0}, {"date": "2025-05-20", "close": 3.87, "volume": 2772.0}, {"date": "2025-05-22", "close": 3.8, "volume": 13072.0}, {"date": "2025-05-23", "close": 3.86, "volume": 78.0}, {"date": "2025-05-26", "close": 3.87, "volume": 300.0}, {"date": "2025-05-27", "close": 3.8, "volume": 18443.0}, {"date": "2025-05-28", "close": 3.83, "volume": 17464.0}, {"date": "2025-05-29", "close": 3.83, "volume": 8005.0}, {"date": "2025-05-30", "close": 3.86, "volume": 130.0}, {"date": "2025-06-02", "close": 3.86, "volume": 9783.0}, {"date": "2025-06-03", "close": 3.81, "volume": 645.0}, {"date": "2025-06-04", "close": 3.81, "volume": 5148.0}, {"date": "2025-06-05", "close": 3.81, "volume": 971.0}, {"date": "2025-06-10", "close": 3.81, "volume": 982.0}, {"date": "2025-06-11", "close": 3.82, "volume": 4771.0}, {"date": "2025-06-12", "close": 3.8, "volume": 11712.0}, {"date": "2025-06-13", "close": 3.8, "volume": 2723.0}, {"date": "2025-06-16", "close": 3.8, "volume": 1795.0}, {"date": "2025-06-17", "close": 3.8, "volume": 5456.0}, {"date": "2025-06-18", "close": 3.82, "volume": 26347.0}, {"date": "2025-06-20", "close": 3.79, "volume": 4.0}, {"date": "2025-06-23", "close": 3.78, "volume": 12215.0}, {"date": "2025-06-25", "close": 3.77, "volume": 3524.0}, {"date": "2025-06-26", "close": 3.79, "volume": 5767.0}, {"date": "2025-06-30", "close": 3.77, "volume": 2787.0}, {"date": "2025-07-01", "close": 3.79, "volume": 261.0}, {"date": "2025-07-02", "close": 3.77, "volume": 2880.0}, {"date": "2025-07-03", "close": 3.81, "volume": 9887.0}, {"date": "2025-07-04", "close": 3.8, "volume": 156.0}, {"date": "2025-07-07", "close": 3.825, "volume": 1431.0}, {"date": "2025-07-08", "close": 3.8, "volume": 250.0}, {"date": "2025-07-09", "close": 3.8, "volume": 254.0}, {"date": "2025-07-10", "close": 3.795, "volume": 6.0}, {"date": "2025-07-11", "close": 3.74, "volume": 11539.0}, {"date": "2025-07-14", "close": 3.73, "volume": 2387.0}, {"date": "2025-07-15", "close": 3.7, "volume": 1281.0}, {"date": "2025-07-16", "close": 3.68, "volume": 14979.0}, {"date": "2025-07-17", "close": 3.63, "volume": 11396.0}, {"date": "2025-07-18", "close": 3.72, "volume": 978.0}, {"date": "2025-07-21", "close": 3.65, "volume": 16905.0}, {"date": "2025-07-22", "close": 3.66, "volume": 11728.0}, {"date": "2025-07-23", "close": 3.7, "volume": 267.0}, {"date": "2025-07-24", "close": 3.73, "volume": 6314.0}, {"date": "2025-07-29", "close": 3.66, "volume": 31012.0}, {"date": "2025-07-30", "close": 3.73, "volume": 268.0}, {"date": "2025-07-31", "close": 3.67, "volume": 2100.0}, {"date": "2025-08-04", "close": 3.71, "volume": 1421.0}, {"date": "2025-08-05", "close": 3.71, "volume": 3347.0}, {"date": "2025-08-06", "close": 3.68, "volume": 7649.0}, {"date": "2025-08-07", "close": 3.72, "volume": 266.0}, {"date": "2025-08-08", "close": 3.72, "volume": 266.0}, {"date": "2025-08-11", "close": 3.66, "volume": 6072.0}, {"date": "2025-08-12", "close": 3.66, "volume": 10147.0}, {"date": "2025-08-14", "close": 3.7, "volume": 7718.0}, {"date": "2025-08-15", "close": 3.7, "volume": 20198.0}, {"date": "2025-08-18", "close": 3.69, "volume": 300.0}, {"date": "2025-08-19", "close": 3.73, "volume": 628.0}, {"date": "2025-08-20", "close": 3.69, "volume": 60.0}, {"date": "2025-08-21", "close": 3.69, "volume": 44620.0}, {"date": "2025-08-22", "close": 3.71, "volume": 497.0}, {"date": "2025-08-25", "close": 3.73, "volume": 703.0}, {"date": "2025-08-28", "close": 3.72, "volume": 1905.0}, {"date": "2025-08-29", "close": 3.77, "volume": 1250.0}, {"date": "2025-09-01", "close": 3.73, "volume": 10783.0}, {"date": "2025-09-02", "close": 3.73, "volume": 1956.0}, {"date": "2025-09-03", "close": 3.73, "volume": 1.0}, {"date": "2025-09-05", "close": 3.75, "volume": 2501.0}, {"date": "2025-09-08", "close": 3.84, "volume": 19152.0}, {"date": "2025-09-12", "close": 3.84, "volume": 591.0}, {"date": "2025-09-15", "close": 3.8, "volume": 4351.0}, {"date": "2025-09-16", "close": 3.8, "volume": 152.0}, {"date": "2025-09-17", "close": 3.76, "volume": 4554.0}, {"date": "2025-09-18", "close": 3.82, "volume": 1875.0}, {"date": "2025-09-24", "close": 3.77, "volume": 5000.0}, {"date": "2025-09-25", "close": 3.8, "volume": 50.0}, {"date": "2025-09-26", "close": 3.77, "volume": 41.0}, {"date": "2025-09-29", "close": 3.78, "volume": 1447.0}, {"date": "2025-09-30", "close": 3.8, "volume": 250.0}, {"date": "2025-10-01", "close": 3.77, "volume": 3543.0}, {"date": "2025-10-03", "close": 3.78, "volume": 2471.0}, {"date": "2025-10-06", "close": 3.78, "volume": 7542.0}, {"date": "2025-10-07", "close": 3.79, "volume": 471.0}, {"date": "2025-10-08", "close": 3.79, "volume": 1560.0}, {"date": "2025-10-09", "close": 3.78, "volume": 3667.0}, {"date": "2025-10-10", "close": 3.78, "volume": 7000.0}, {"date": "2025-10-13", "close": 3.77, "volume": 4444.0}, {"date": "2025-10-14", "close": 3.75, "volume": 5147.0}, {"date": "2025-10-15", "close": 3.75, "volume": 6951.0}, {"date": "2025-10-16", "close": 3.77, "volume": 3664.0}, {"date": "2025-10-17", "close": 3.78, "volume": 453.0}, {"date": "2025-10-20", "close": 3.75, "volume": 6270.0}, {"date": "2025-10-21", "close": 3.75, "volume": 2736.0}, {"date": "2025-10-22", "close": 3.79, "volume": 1381.0}, {"date": "2025-10-23", "close": 3.75, "volume": 7422.0}, {"date": "2025-10-27", "close": 3.73, "volume": 1010.0}, {"date": "2025-10-28", "close": 3.78, "volume": 15618.0}, {"date": "2025-10-30", "close": 3.73, "volume": 12000.0}, {"date": "2025-10-31", "close": 3.73, "volume": 41310.0}, {"date": "2025-11-03", "close": 3.73, "volume": 2.0}, {"date": "2025-11-05", "close": 3.72, "volume": 4639.0}, {"date": "2025-11-06", "close": 3.7, "volume": 7100.0}, {"date": "2025-11-10", "close": 3.75, "volume": 11631.0}, {"date": "2025-11-12", "close": 3.77, "volume": 126.0}, {"date": "2025-11-14", "close": 3.78, "volume": 5140.0}, {"date": "2025-11-17", "close": 3.69, "volume": 3391.0}, {"date": "2025-11-18", "close": 3.75, "volume": 264.0}, {"date": "2025-11-21", "close": 3.68, "volume": 26094.0}, {"date": "2025-11-25", "close": 3.66, "volume": 2188.0}, {"date": "2025-11-26", "close": 3.67, "volume": 4173.0}, {"date": "2025-11-27", "close": 3.71, "volume": 192.0}, {"date": "2025-12-03", "close": 3.66, "volume": 6000.0}, {"date": "2025-12-04", "close": 3.66, "volume": 12030.0}, {"date": "2025-12-08", "close": 3.65, "volume": 20843.0}, {"date": "2025-12-09", "close": 3.63, "volume": 15809.0}, {"date": "2025-12-10", "close": 3.65, "volume": 2435.0}, {"date": "2025-12-11", "close": 3.62, "volume": 152.0}, {"date": "2025-12-15", "close": 3.63, "volume": 3832.0}, {"date": "2025-12-16", "close": 3.61, "volume": 20.0}, {"date": "2025-12-17", "close": 3.64, "volume": 382.0}, {"date": "2025-12-18", "close": 3.61, "volume": 3802.0}, {"date": "2025-12-19", "close": 3.62, "volume": 276.0}, {"date": "2025-12-22", "close": 3.6, "volume": 3729.0}, {"date": "2025-12-23", "close": 3.6, "volume": 1834.0}, {"date": "2025-12-24", "close": 3.55, "volume": 14461.0}, {"date": "2025-12-30", "close": 3.57, "volume": 10363.0}, {"date": "2025-12-31", "close": 3.55, "volume": 2.0}, {"date": "2026-01-02", "close": 3.52, "volume": 14182.0}, {"date": "2026-01-05", "close": 3.6, "volume": 398.0}, {"date": "2026-01-06", "close": 3.54, "volume": 166.0}, {"date": "2026-01-07", "close": 3.54, "volume": 1200.0}, {"date": "2026-01-08", "close": 3.62, "volume": 1431.0}, {"date": "2026-01-13", "close": 3.54, "volume": 9912.0}, {"date": "2026-01-14", "close": 3.59, "volume": 209.0}, {"date": "2026-01-15", "close": 3.55, "volume": 13.0}, {"date": "2026-01-16", "close": 3.59, "volume": 705.0}, {"date": "2026-01-19", "close": 3.59, "volume": 745.0}, {"date": "2026-01-20", "close": 3.54, "volume": 4926.0}, {"date": "2026-01-21", "close": 3.58, "volume": 4329.0}, {"date": "2026-01-22", "close": 3.5, "volume": 20200.0}, {"date": "2026-01-23", "close": 3.35, "volume": 11509.0}, {"date": "2026-01-27", "close": 3.41, "volume": 137.0}, {"date": "2026-01-28", "close": 3.32, "volume": 1002.0}, {"date": "2026-01-29", "close": 3.35, "volume": 3.0}, {"date": "2026-01-30", "close": 3.3, "volume": 13608.0}, {"date": "2026-02-02", "close": 3.35, "volume": 2130.0}, {"date": "2026-02-03", "close": 3.28, "volume": 9426.0}, {"date": "2026-02-04", "close": 3.29, "volume": 1277.0}, {"date": "2026-02-06", "close": 3.3, "volume": 7229.0}, {"date": "2026-02-09", "close": 3.33, "volume": 6386.0}, {"date": "2026-02-16", "close": 3.29, "volume": 1.0}, {"date": "2026-02-18", "close": 3.22, "volume": 9600.0}, {"date": "2026-02-24", "close": 3.25, "volume": 1.0}, {"date": "2026-02-26", "close": 3.25, "volume": 1.0}, {"date": "2026-02-27", "close": 3.2, "volume": 1761.0}, {"date": "2026-03-02", "close": 3.19, "volume": 853.0}, {"date": "2026-03-03", "close": 3.19, "volume": 9148.0}, {"date": "2026-03-05", "close": 3.21, "volume": 1.0}, {"date": "2026-03-09", "close": 3.09, "volume": 16982.0}, {"date": "2026-03-10", "close": 3.16, "volume": 21202.0}, {"date": "2026-03-11", "close": 3.01, "volume": 7604.0}, {"date": "2026-03-12", "close": 3.01, "volume": 7905.0}, {"date": "2026-03-13", "close": 3.0, "volume": 7558.0}, {"date": "2026-03-16", "close": 3.03, "volume": 2000.0}, {"date": "2026-03-17", "close": 2.98, "volume": 8269.0}, {"date": "2026-03-18", "close": 2.94, "volume": 17627.0}, {"date": "2026-03-19", "close": 2.92, "volume": 11439.0}, {"date": "2026-03-20", "close": 2.92, "volume": 1239.0}, {"date": "2026-03-23", "close": 2.9, "volume": 1447.0}, {"date": "2026-03-25", "close": 2.9, "volume": 10793.0}, {"date": "2026-03-30", "close": 2.9, "volume": 3286.0}, {"date": "2026-04-10", "close": 2.95, "volume": 500.0}, {"date": "2026-04-13", "close": 2.9, "volume": 2501.0}, {"date": "2026-04-15", "close": 2.99, "volume": 28087.0}, {"date": "2026-04-16", "close": 2.95, "volume": 600.0}, {"date": "2026-04-20", "close": 2.95, "volume": 388.0}, {"date": "2026-04-21", "close": 2.97, "volume": 166.0}, {"date": "2026-04-22", "close": 2.99, "volume": 6070.0}, {"date": "2026-04-23", "close": 2.95, "volume": 6586.0}, {"date": "2026-04-24", "close": 2.89, "volume": 10000.0}, {"date": "2026-04-27", "close": 2.87, "volume": 4050.0}, {"date": "2026-04-30", "close": 2.86, "volume": 493.0}, {"date": "2026-05-01", "close": 2.86, "volume": 64.0}, {"date": "2026-05-05", "close": 2.84, "volume": 19795.0}, {"date": "2026-05-07", "close": 2.84, "volume": 4393.0}, {"date": "2026-05-08", "close": 2.84, "volume": 3757.0}, {"date": "2026-05-12", "close": 2.84, "volume": 30776.0}, {"date": "2026-05-13", "close": 2.85, "volume": 150.0}, {"date": "2026-05-15", "close": 2.84, "volume": 151.0}, {"date": "2026-05-18", "close": 2.85, "volume": 3189.0}, {"date": "2026-05-19", "close": 2.85, "volume": 15079.0}, {"date": "2026-05-20", "close": 2.8, "volume": 26516.0}, {"date": "2026-05-27", "close": 2.8, "volume": 227.0}, {"date": "2026-05-28", "close": 2.8, "volume": 1892.0}, {"date": "2026-06-02", "close": 2.82, "volume": 1.0}, {"date": "2026-06-09", "close": 2.81, "volume": 250.0}, {"date": "2026-06-12", "close": 2.79, "volume": 263.0}, {"date": "2026-06-15", "close": 2.76, "volume": 12079.0}, {"date": "2026-06-16", "close": 2.76, "volume": 250.0}, {"date": "2026-06-19", "close": 2.76, "volume": 700.0}, {"date": "2026-06-22", "close": 2.79, "volume": 5493.0}, {"date": "2026-06-23", "close": 2.76, "volume": 11000.0}, {"date": "2026-06-25", "close": 2.82, "volume": 12311.0}, {"date": "2026-06-26", "close": 2.85, "volume": 4566.0}, {"date": "2026-06-29", "close": 2.85, "volume": 11977.0}, {"date": "2026-06-30", "close": 2.88, "volume": 3437.0}, {"date": "2026-07-02", "close": 2.9, "volume": 1401.0}, {"date": "2026-07-06", "close": 2.92, "volume": 3233.0}, {"date": "2026-07-08", "close": 2.93, "volume": 1.0}, {"date": "2026-07-10", "close": 2.88, "volume": 1592.0}, {"date": "2026-07-13", "close": 2.89, "volume": 5.0}, {"date": "2026-07-16", "close": 2.91, "volume": 1.0}, {"date": "2026-07-17", "close": 2.91, "volume": 650.0}, {"date": "2026-07-21", "close": 2.88, "volume": 1147.0}, {"date": "2026-07-27", "close": 2.88, "volume": 1293.0}, {"date": "2026-07-28", "close": 2.88, "volume": 3659.0}, {"date": "2026-07-29", "close": 2.88, "volume": 3400.0}, {"date": "2026-07-30", "close": 2.88, "volume": 3355.0}, {"date": "2026-08-03", "close": 2.86, "volume": 947.0}, {"date": "2026-08-04", "close": 2.88, "volume": 9999.0}, {"date": "2026-08-06", "close": 2.9, "volume": 564.0}, {"date": "2026-08-10", "close": 2.95, "volume": 200.0}, {"date": "2026-08-11", "close": 2.95, "volume": 7796.0}, {"date": "2026-08-13", "close": 2.92, "volume": 297.0}, {"date": "2026-08-17", "close": 2.94, "volume": 1.0}, {"date": "2026-08-19", "close": 2.88, "volume": 19601.0}, {"date": "2026-08-21", "close": 2.88, "volume": 4992.0}, {"date": "2026-08-24", "close": 2.94, "volume": 312.0}, {"date": "2026-08-27", "close": 2.88, "volume": 242.0}, {"date": "2026-08-28", "close": 2.9, "volume": 10000.0}, {"date": "2026-09-01", "close": 2.85, "volume": 12051.0}, {"date": "2026-09-04", "close": 2.87, "volume": 2.0}, {"date": "2026-09-07", "close": 2.9, "volume": 1800.0}, {"date": "2026-09-09", "close": 2.93, "volume": 5791.0}, {"date": "2026-09-10", "close": 2.91, "volume": 443.0}, {"date": "2026-09-11", "close": 2.88, "volume": 169.0}, {"date": "2026-09-14", "close": 2.88, "volume": 174.0}, {"date": "2026-09-15", "close": 2.83, "volume": 13500.0}, {"date": "2026-09-18", "close": 2.77, "volume": 600.0}], "refreshing": true}