{"ticker": "HAS", "overview": {"name": "Hastings Technology Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Hastings Technology Metals Ltd trades as HAS on the ASX and is registered in Australia, classified under Materials. Rare Earths exploration in Western Australia. Privy Trades holds 31 insider filings for the company, from July 2026 to August 2026. Across those, 5 insiders disclosed 7 sales totalling $6.62M. We also hold 189 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "HAS", "has_prices": true, "as_of": "2026-09-07", "last": 0.28, "prev_close": 0.28, "change": 0.0, "change_pct": 0.0, "session_volume": 30144.0, "vwap_5": 0.2806525780448599, "vwap_20": 0.298131562493164, "vwap_60": 0.2963479054492351, "vwap_250": 0.5396748273096839, "high_52w": 0.655, "low_52w": 0.255, "avg_volume_20": 109714.4, "sessions": 400, "market_cap": {"value": 60922450.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154066", "src": "ASX", "ticker": "HAS", "cik": "", "company": "Hastings Technology Metals Ltd", "company_raw": "Hastings Technology Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HAS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154066", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03152684", "src": "ASX", "ticker": "HAS", "cik": "", "company": "Hastings Technology Metals Ltd", "company_raw": "Hastings Technology Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HAS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152684", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Foon Keong (Charles) Lew", "notice_type": "3Y", "direct_shares": 12119640.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150007-6A1349910", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foon Keong (Charles) Lew", "notice_type": "3Y", "direct_shares": 12042623.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148625-6A1349343", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-05", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-11", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/has", "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": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/has", "needs_ocr": 0}], "directors": [{"name": "Foon Keong (Charles) Lew", "first_seen": "2026-10-14", "last_seen": "2026-10-19", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156519-6A1353008"}, {"date": "2026-10-28", "form": "Progress Report", "title": "HAS Completes Legal Closure 49% Interest Thai Hydromet Plant", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154355-6A1351962"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders re Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151837-6A1350744"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151836-6A1350743"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150007-6A1349910"}], "performance": {"ticker": "HAS", "has_prices": true, "summary": {"n": 9, "avg": -0.6943085116481872, "win_rate": 0.0, "best": -0.2651223481671076, "worst": -0.883905584228611, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.5, "return": -0.5900000000000001}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.557916, "return": -0.6325611740835538}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.278958, "return": -0.2651223481671076}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 0.337686, "return": -0.39292715718152366}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 1.76580414, "return": -0.883905584228611}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 1.76580414, "return": -0.883905584228611}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-08-22", "score": 0.0, "ref_price": 1.654279668, "return": -0.8760789944013263}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-07", "score": 0.0, "ref_price": 1.48699296, "return": -0.8621378812714755}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-07-07", "score": 0.0, "ref_price": 1.48699296, "return": -0.8621378812714755}]}, "price_series": [{"date": "2008-02-20", "close": 6.92723109, "volume": 32833.0}, {"date": "2008-02-21", "close": 6.57198847, "volume": 15798.0}, {"date": "2008-02-22", "close": 6.127935195, "volume": 4465.0}, {"date": "2008-02-25", "close": 5.3286393, "volume": 5461.0}, {"date": "2008-02-26", "close": 5.3286393, "volume": 6552.0}, {"date": "2008-02-27", "close": 5.50626061, "volume": 2871.0}, {"date": "2008-02-28", "close": 6.21674585, "volume": 2861.0}, {"date": "2008-02-29", "close": 6.21674585, "volume": 1295.0}, {"date": "2008-03-03", "close": 6.127935195, "volume": 1772.0}, {"date": "2008-03-04", "close": 6.21674585, "volume": 4560.0}, {"date": "2008-03-05", "close": 5.3286393, "volume": 5461.0}, {"date": "2008-03-06", "close": 5.68388192, "volume": 2533.0}, {"date": "2008-03-07", "close": 5.15101799, "volume": 3294.0}, {"date": "2008-03-10", "close": 5.50626061, "volume": 3969.0}, {"date": "2008-03-11", "close": 5.50626061, "volume": 4757.0}, {"date": "2008-03-12", "close": 5.50626061, "volume": 2027.0}, {"date": "2008-03-14", "close": 5.595071265, "volume": 5277.0}, {"date": "2008-03-17", "close": 5.595071265, "volume": 2815.0}, {"date": "2008-03-18", "close": 4.61815406, "volume": 2252.0}, {"date": "2008-03-19", "close": 5.3286393, "volume": 1351.0}, {"date": "2008-03-20", "close": 5.3286393, "volume": 169.0}, {"date": "2008-03-25", "close": 4.61815406, "volume": 2027.0}, {"date": "2008-03-26", "close": 4.61815406, "volume": 1689.0}, {"date": "2008-03-27", "close": 4.61815406, "volume": 225.0}, {"date": "2008-03-31", "close": 4.79577537, "volume": 2477.0}, {"date": "2008-04-01", "close": 4.61815406, "volume": 4617.0}, {"date": "2008-04-02", "close": 4.97339668, "volume": 8614.0}, {"date": "2008-04-03", "close": 4.79577537, "volume": 7563.0}, {"date": "2008-04-07", "close": 4.44053275, "volume": 1726.0}, {"date": "2008-04-16", "close": 4.61815406, "volume": 2815.0}, {"date": "2008-04-17", "close": 4.79577537, "volume": 281.0}, {"date": "2008-04-18", "close": 5.239828645, "volume": 2984.0}, {"date": "2008-04-21", "close": 5.239828645, "volume": 507.0}, {"date": "2008-04-22", "close": 5.239828645, "volume": 338.0}, {"date": "2008-04-23", "close": 4.44053275, "volume": 3659.0}, {"date": "2008-04-24", "close": 4.44053275, "volume": 4676.0}, {"date": "2008-04-28", "close": 3.5524262, "volume": 3659.0}, {"date": "2008-04-29", "close": 4.26291144, "volume": 563.0}, {"date": "2008-05-01", "close": 4.26291144, "volume": 1126.0}, {"date": "2008-05-05", "close": 3.5524262, "volume": 1689.0}, {"date": "2008-05-08", "close": 3.285994235, "volume": 3941.0}, {"date": "2008-05-12", "close": 3.5524262, "volume": 6953.0}, {"date": "2008-05-13", "close": 3.19718358, "volume": 5039.0}, {"date": "2008-05-14", "close": 3.19718358, "volume": 563.0}, {"date": "2008-05-15", "close": 3.19718358, "volume": 2815.0}, {"date": "2008-05-16", "close": 4.174100785, "volume": 2378.0}, {"date": "2008-05-19", "close": 3.285994235, "volume": 2815.0}, {"date": "2008-05-22", "close": 3.5524262, "volume": 1903.0}, {"date": "2008-05-26", "close": 3.37480489, "volume": 1194.0}, {"date": "2008-05-27", "close": 3.285994235, "volume": 777.0}, {"date": "2008-05-28", "close": 3.996479475, "volume": 1126.0}, {"date": "2008-06-10", "close": 3.5524262, "volume": 676.0}, {"date": "2008-06-12", "close": 3.19718358, "volume": 3828.0}, {"date": "2008-06-13", "close": 3.19718358, "volume": 6756.0}, {"date": "2008-06-16", "close": 3.19718358, "volume": 2815.0}, {"date": "2008-06-17", "close": 2.753130305, "volume": 6756.0}, {"date": "2008-06-19", "close": 3.01956227, "volume": 3772.0}, {"date": "2008-06-20", "close": 3.01956227, "volume": 3858.0}, {"date": "2008-06-25", "close": 3.01956227, "volume": 3378.0}, {"date": "2008-06-26", "close": 2.66431965, "volume": 3941.0}, {"date": "2008-06-27", "close": 2.66431965, "volume": 563.0}, {"date": "2008-06-30", "close": 3.01956227, "volume": 3491.0}, {"date": "2008-07-02", "close": 2.48669834, "volume": 3941.0}, {"date": "2008-07-03", "close": 2.66431965, "volume": 4166.0}, {"date": "2008-07-04", "close": 2.66431965, "volume": 3716.0}, {"date": "2008-07-07", "close": 2.66431965, "volume": 1729.0}, {"date": "2008-07-10", "close": 2.66431965, "volume": 338.0}, {"date": "2008-07-11", "close": 2.575508995, "volume": 1126.0}, {"date": "2008-07-15", "close": 2.66431965, "volume": 1126.0}, {"date": "2008-07-16", "close": 2.48669834, "volume": 4970.0}, {"date": "2008-07-17", "close": 2.30907703, "volume": 941.0}, {"date": "2008-07-18", "close": 2.30907703, "volume": 704.0}, {"date": "2008-07-21", "close": 2.30907703, "volume": 326.0}, {"date": "2008-07-22", "close": 2.30907703, "volume": 3052.0}, {"date": "2008-07-24", "close": 2.13145572, "volume": 3603.0}, {"date": "2008-07-28", "close": 2.220266375, "volume": 5461.0}, {"date": "2008-07-29", "close": 2.220266375, "volume": 3378.0}, {"date": "2008-08-05", "close": 2.13145572, "volume": 7206.0}, {"date": "2008-08-11", "close": 1.95383441, "volume": 5788.0}, {"date": "2008-08-12", "close": 1.95383441, "volume": 27193.0}, {"date": "2008-08-13", "close": 1.95383441, "volume": 3659.0}, {"date": "2008-08-21", "close": 2.30907703, "volume": 1689.0}, {"date": "2008-08-22", "close": 2.575508995, "volume": 5630.0}, {"date": "2008-08-25", "close": 2.66431965, "volume": 11260.0}, {"date": "2008-08-26", "close": 2.84194096, "volume": 2713.0}, {"date": "2008-08-27", "close": 3.01956227, "volume": 102.0}, {"date": "2008-09-03", "close": 2.66431965, "volume": 2252.0}, {"date": "2008-09-15", "close": 2.042645065, "volume": 6193.0}, {"date": "2008-09-17", "close": 1.95383441, "volume": 2466.0}, {"date": "2008-09-18", "close": 1.95383441, "volume": 10134.0}, {"date": "2008-09-22", "close": 2.48669834, "volume": 7319.0}, {"date": "2008-09-23", "close": 2.30907703, "volume": 1126.0}, {"date": "2008-09-24", "close": 2.575508995, "volume": 4110.0}, {"date": "2008-09-25", "close": 2.48669834, "volume": 225.0}, {"date": "2008-09-30", "close": 2.48669834, "volume": 1576.0}, {"date": "2008-10-01", "close": 2.66431965, "volume": 34146.0}, {"date": "2008-10-02", "close": 2.13145572, "volume": 950.0}, {"date": "2008-10-03", "close": 2.13145572, "volume": 47855.0}, {"date": "2008-10-07", "close": 2.397887685, "volume": 18309.0}, {"date": "2008-10-13", "close": 2.13145572, "volume": 63956.0}, {"date": "2008-10-16", "close": 2.220266375, "volume": 1182.0}, {"date": "2008-10-17", "close": 2.220266375, "volume": 16890.0}, {"date": "2008-10-21", "close": 2.397887685, "volume": 18804.0}, {"date": "2008-10-23", "close": 1.95383441, "volume": 11896.0}, {"date": "2008-10-27", "close": 1.95383441, "volume": 2928.0}, {"date": "2008-10-29", "close": 1.95383441, "volume": 1126.0}, {"date": "2008-11-06", "close": 2.220266375, "volume": 11468.0}, {"date": "2008-11-11", "close": 1.865023755, "volume": 45040.0}, {"date": "2008-11-18", "close": 1.687402445, "volume": 2815.0}, {"date": "2008-11-19", "close": 1.59859179, "volume": 583.0}, {"date": "2008-11-20", "close": 1.7762131, "volume": 2252.0}, {"date": "2008-11-21", "close": 1.7762131, "volume": 3040.0}, {"date": "2008-11-26", "close": 1.7762131, "volume": 338.0}, {"date": "2008-11-27", "close": 1.7762131, "volume": 1126.0}, {"date": "2008-12-03", "close": 1.7762131, "volume": 1126.0}, {"date": "2008-12-04", "close": 2.30907703, "volume": 2815.0}, {"date": "2008-12-05", "close": 2.66431965, "volume": 1126.0}, {"date": "2008-12-08", "close": 2.48669834, "volume": 1126.0}, {"date": "2008-12-09", "close": 2.30907703, "volume": 1689.0}, {"date": "2008-12-30", "close": 1.7762131, "volume": 7600.0}, {"date": "2009-01-05", "close": 2.042645065, "volume": 8445.0}, {"date": "2009-01-06", "close": 2.042645065, "volume": 1689.0}, {"date": "2009-01-13", "close": 3.01956227, "volume": 28319.0}, {"date": "2009-01-22", "close": 2.220266375, "volume": 4504.0}, {"date": "2009-01-27", "close": 2.220266375, "volume": 563.0}, {"date": "2009-01-29", "close": 2.220266375, "volume": 1970.0}, {"date": "2009-01-30", "close": 2.220266375, "volume": 5911.0}, {"date": "2009-02-03", "close": 2.220266375, "volume": 1126.0}, {"date": "2009-02-10", "close": 2.30907703, "volume": 1689.0}, {"date": "2009-02-19", "close": 2.48669834, "volume": 2815.0}, {"date": "2009-02-23", "close": 2.30907703, "volume": 563.0}, {"date": "2009-02-24", "close": 2.30907703, "volume": 3491.0}, {"date": "2009-02-26", "close": 2.220266375, "volume": 2815.0}, {"date": "2009-03-02", "close": 2.220266375, "volume": 1295.0}, {"date": "2009-03-04", "close": 1.7762131, "volume": 3096.0}, {"date": "2009-03-12", "close": 2.13145572, "volume": 25335.0}, {"date": "2009-03-19", "close": 2.30907703, "volume": 563.0}, {"date": "2009-03-24", "close": 2.30907703, "volume": 2815.0}, {"date": "2009-03-31", "close": 2.30907703, "volume": 225.0}, {"date": "2009-05-04", "close": 2.397887685, "volume": 1407.0}, {"date": "2009-05-07", "close": 2.30907703, "volume": 1126.0}, {"date": "2009-05-13", "close": 2.48669834, "volume": 450.0}, {"date": "2009-05-14", "close": 2.48669834, "volume": 901.0}, {"date": "2009-05-22", "close": 2.30907703, "volume": 2421.0}, {"date": "2009-06-05", "close": 2.30907703, "volume": 1407.0}, {"date": "2009-06-09", "close": 2.30907703, "volume": 1689.0}, {"date": "2009-06-11", "close": 2.30907703, "volume": 1126.0}, {"date": "2009-06-23", "close": 2.13145572, "volume": 5630.0}, {"date": "2009-06-29", "close": 2.13145572, "volume": 1126.0}, {"date": "2009-06-30", "close": 2.48669834, "volume": 901.0}, {"date": "2009-07-09", "close": 2.30907703, "volume": 8445.0}, {"date": "2009-07-10", "close": 2.30907703, "volume": 5630.0}, {"date": "2009-07-13", "close": 2.30907703, "volume": 2815.0}, {"date": "2009-07-20", "close": 1.95383441, "volume": 5630.0}, {"date": "2009-07-27", "close": 1.7762131, "volume": 225.0}, {"date": "2009-07-28", "close": 2.397887685, "volume": 16890.0}, {"date": "2009-08-03", "close": 2.30907703, "volume": 225.0}, {"date": "2009-08-04", "close": 2.48669834, "volume": 4495.0}, {"date": "2009-08-05", "close": 2.575508995, "volume": 6357.0}, {"date": "2009-08-07", "close": 2.66431965, "volume": 2088.0}, {"date": "2009-08-10", "close": 2.66431965, "volume": 1037.0}, {"date": "2009-08-11", "close": 3.19718358, "volume": 2815.0}, {"date": "2009-08-12", "close": 3.01956227, "volume": 11260.0}, {"date": "2009-08-13", "close": 3.90766882, "volume": 338.0}, {"date": "2009-08-17", "close": 3.5524262, "volume": 1126.0}, {"date": "2009-08-18", "close": 3.5524262, "volume": 1351.0}, {"date": "2009-09-03", "close": 2.84194096, "volume": 5630.0}, {"date": "2009-09-04", "close": 2.66431965, "volume": 1351.0}, {"date": "2009-09-07", "close": 3.01956227, "volume": 1407.0}, {"date": "2009-09-08", "close": 2.930751615, "volume": 19142.0}, {"date": "2009-09-09", "close": 2.930751615, "volume": 310.0}, {"date": "2009-09-10", "close": 2.66431965, "volume": 1037.0}, {"date": "2009-09-14", "close": 2.930751615, "volume": 175.0}, {"date": "2009-09-16", "close": 2.753130305, "volume": 51.0}, {"date": "2009-09-17", "close": 2.84194096, "volume": 1126.0}, {"date": "2009-09-18", "close": 2.66431965, "volume": 2533.0}, {"date": "2009-09-23", "close": 2.930751615, "volume": 281.0}, {"date": "2009-09-28", "close": 2.84194096, "volume": 412.0}, {"date": "2009-10-05", "close": 2.930751615, "volume": 844.0}, {"date": "2009-10-06", "close": 2.930751615, "volume": 5630.0}, {"date": "2009-10-07", "close": 2.930751615, "volume": 1146.0}, {"date": "2009-10-08", "close": 2.930751615, "volume": 3358.0}, {"date": "2009-10-13", "close": 3.01956227, "volume": 3153.0}, {"date": "2009-10-16", "close": 3.01956227, "volume": 450.0}, {"date": "2009-10-19", "close": 3.01956227, "volume": 2533.0}, {"date": "2009-10-21", "close": 3.108372925, "volume": 1126.0}, {"date": "2009-10-27", "close": 3.108372925, "volume": 2421.0}, {"date": "2009-10-28", "close": 3.19718358, "volume": 1126.0}, {"date": "2009-10-29", "close": 3.19718358, "volume": 4862.0}, {"date": "2009-10-30", "close": 3.19718358, "volume": 169.0}, {"date": "2009-11-03", "close": 3.19718358, "volume": 92.0}, {"date": "2009-11-05", "close": 3.19718358, "volume": 1516.0}, {"date": "2009-11-06", "close": 3.19718358, "volume": 1295.0}, {"date": "2009-11-10", "close": 3.37480489, "volume": 4622.0}, {"date": "2009-11-12", "close": 3.5524262, "volume": 2815.0}, {"date": "2009-11-17", "close": 3.463615545, "volume": 2815.0}, {"date": "2009-11-19", "close": 3.463615545, "volume": 3378.0}, {"date": "2009-11-23", "close": 3.5524262, "volume": 13681.0}, {"date": "2009-11-24", "close": 3.5524262, "volume": 28488.0}, {"date": "2009-11-25", "close": 3.5524262, "volume": 28150.0}, {"date": "2009-11-26", "close": 3.5524262, "volume": 42225.0}, {"date": "2009-11-27", "close": 3.463615545, "volume": 14075.0}, {"date": "2009-11-30", "close": 3.463615545, "volume": 37439.0}, {"date": "2009-12-01", "close": 3.463615545, "volume": 5339.0}, {"date": "2009-12-07", "close": 3.73004751, "volume": 2815.0}, {"date": "2009-12-10", "close": 3.5524262, "volume": 3275.0}, {"date": "2009-12-15", "close": 3.19718358, "volume": 21241.0}, {"date": "2009-12-23", "close": 2.66431965, "volume": 16327.0}, {"date": "2010-01-12", "close": 3.19718358, "volume": 2815.0}, {"date": "2010-01-14", "close": 3.19718358, "volume": 563.0}, {"date": "2010-01-22", "close": 3.19718358, "volume": 23083.0}, {"date": "2010-01-28", "close": 3.19718358, "volume": 11260.0}, {"date": "2010-02-10", "close": 3.19718358, "volume": 1126.0}, {"date": "2010-02-11", "close": 3.19718358, "volume": 1182.0}, {"date": "2010-02-15", "close": 3.19718358, "volume": 1126.0}, {"date": "2010-02-16", "close": 3.285994235, "volume": 2874.0}, {"date": "2010-02-17", "close": 3.285994235, "volume": 504.0}, {"date": "2010-02-22", "close": 3.5524262, "volume": 6474.0}, {"date": "2010-02-23", "close": 3.641236855, "volume": 563.0}, {"date": "2010-02-24", "close": 3.641236855, "volume": 844.0}, {"date": "2010-02-26", "close": 4.44053275, "volume": 6840.0}, {"date": "2010-03-03", "close": 4.44053275, "volume": 60241.0}, {"date": "2010-03-04", "close": 4.26291144, "volume": 22520.0}, {"date": "2010-03-05", "close": 4.44053275, "volume": 57060.0}, {"date": "2010-03-08", "close": 4.529343405, "volume": 18016.0}, {"date": "2010-03-09", "close": 4.44053275, "volume": 6778.0}, {"date": "2010-03-10", "close": 4.44053275, "volume": 2477.0}, {"date": "2010-03-12", "close": 4.44053275, "volume": 60584.0}, {"date": "2010-03-15", "close": 4.44053275, "volume": 57657.0}, {"date": "2010-03-16", "close": 4.61815406, "volume": 47623.0}, {"date": "2010-03-17", "close": 5.3286393, "volume": 6655.0}, {"date": "2010-03-18", "close": 5.772692575, "volume": 3046.0}, {"date": "2010-03-19", "close": 6.21674585, "volume": 19390.0}, {"date": "2010-03-22", "close": 6.21674585, "volume": 5540.0}, {"date": "2010-03-23", "close": 6.03912454, "volume": 2496.0}, {"date": "2010-03-24", "close": 5.50626061, "volume": 5758.0}, {"date": "2010-03-25", "close": 6.03912454, "volume": 17898.0}, {"date": "2010-03-26", "close": 5.950313885, "volume": 15917.0}, {"date": "2010-03-29", "close": 5.950313885, "volume": 10727.0}, {"date": "2010-03-30", "close": 6.127935195, "volume": 9289.0}, {"date": "2010-03-31", "close": 5.950313885, "volume": 4222.0}, {"date": "2010-04-01", "close": 6.21674585, "volume": 7769.0}, {"date": "2010-04-06", "close": 6.57198847, "volume": 3997.0}, {"date": "2010-04-07", "close": 6.92723109, "volume": 8586.0}, {"date": "2010-04-08", "close": 6.660799125, "volume": 9008.0}, {"date": "2010-04-09", "close": 7.28247371, "volume": 13732.0}, {"date": "2010-04-12", "close": 7.28247371, "volume": 24629.0}, {"date": "2010-04-13", "close": 6.92723109, "volume": 2859.0}, {"date": "2010-04-14", "close": 6.57198847, "volume": 14476.0}, {"date": "2010-04-15", "close": 6.57198847, "volume": 7095.0}, {"date": "2010-04-16", "close": 7.193663055, "volume": 12677.0}, {"date": "2010-04-19", "close": 6.92723109, "volume": 3122.0}, {"date": "2010-04-20", "close": 6.838420435, "volume": 7966.0}, {"date": "2010-04-21", "close": 7.81533764, "volume": 9973.0}, {"date": "2010-04-22", "close": 7.81533764, "volume": 10521.0}, {"date": "2010-04-23", "close": 7.63771633, "volume": 6883.0}, {"date": "2010-04-27", "close": 7.726526985, "volume": 7204.0}, {"date": "2010-04-28", "close": 7.28247371, "volume": 9425.0}, {"date": "2010-04-29", "close": 6.92723109, "volume": 3002.0}, {"date": "2010-04-30", "close": 6.92723109, "volume": 10938.0}, {"date": "2010-05-03", "close": 6.305556505, "volume": 8455.0}, {"date": "2010-05-04", "close": 6.74960978, "volume": 409.0}, {"date": "2010-05-06", "close": 5.3286393, "volume": 8145.0}, {"date": "2010-05-07", "close": 5.68388192, "volume": 5546.0}, {"date": "2010-05-10", "close": 5.062207335, "volume": 2196.0}, {"date": "2010-05-11", "close": 6.127935195, "volume": 788.0}, {"date": "2010-05-14", "close": 5.3286393, "volume": 126.0}, {"date": "2010-05-17", "close": 5.3286393, "volume": 8332.0}, {"date": "2010-05-20", "close": 4.884586025, "volume": 1970.0}, {"date": "2010-05-21", "close": 4.44053275, "volume": 18203.0}, {"date": "2010-05-24", "close": 4.529343405, "volume": 17924.0}, {"date": "2010-05-25", "close": 4.44053275, "volume": 18366.0}, {"date": "2010-05-28", "close": 4.44053275, "volume": 4363.0}, {"date": "2010-06-01", "close": 4.44053275, "volume": 3676.0}, {"date": "2010-06-03", "close": 4.44053275, "volume": 2815.0}, {"date": "2010-06-04", "close": 4.61815406, "volume": 3640.0}, {"date": "2010-06-07", "close": 4.44053275, "volume": 6697.0}, {"date": "2010-06-08", "close": 5.50626061, "volume": 5486.0}, {"date": "2010-06-09", "close": 5.15101799, "volume": 9456.0}, {"date": "2010-06-10", "close": 5.3286393, "volume": 9663.0}, {"date": "2010-06-11", "close": 5.062207335, "volume": 4082.0}, {"date": "2010-06-16", "close": 4.61815406, "volume": 4552.0}, {"date": "2010-06-17", "close": 4.08529013, "volume": 9168.0}, {"date": "2010-06-21", "close": 4.529343405, "volume": 5667.0}, {"date": "2010-06-22", "close": 4.529343405, "volume": 1951.0}, {"date": "2010-06-23", "close": 4.97339668, "volume": 5716.0}, {"date": "2010-06-24", "close": 5.3286393, "volume": 8819.0}, {"date": "2010-06-25", "close": 6.127935195, "volume": 12611.0}, {"date": "2010-06-28", "close": 5.68388192, "volume": 8501.0}, {"date": "2010-06-29", "close": 5.50626061, "volume": 9650.0}, {"date": "2010-06-30", "close": 4.97339668, "volume": 13005.0}, {"date": "2010-07-01", "close": 5.417449955, "volume": 538.0}, {"date": "2010-07-02", "close": 4.97339668, "volume": 7071.0}, {"date": "2010-07-06", "close": 4.44053275, "volume": 1126.0}, {"date": "2010-07-07", "close": 5.3286393, "volume": 184.0}, {"date": "2010-07-08", "close": 5.239828645, "volume": 225.0}, {"date": "2010-07-09", "close": 4.61815406, "volume": 563.0}, {"date": "2010-07-13", "close": 5.417449955, "volume": 2533.0}, {"date": "2010-07-14", "close": 5.3286393, "volume": 299.0}, {"date": "2010-07-15", "close": 5.062207335, "volume": 788.0}, {"date": "2010-07-16", "close": 4.97339668, "volume": 844.0}, {"date": "2010-07-19", "close": 4.44053275, "volume": 7952.0}, {"date": "2010-07-20", "close": 4.61815406, "volume": 10436.0}, {"date": "2010-07-21", "close": 4.61815406, "volume": 655.0}, {"date": "2010-07-22", "close": 4.44053275, "volume": 9462.0}, {"date": "2010-07-23", "close": 4.79577537, "volume": 1757.0}, {"date": "2010-07-26", "close": 4.706964715, "volume": 29276.0}, {"date": "2010-07-27", "close": 4.44053275, "volume": 7797.0}, {"date": "2010-07-28", "close": 4.61815406, "volume": 50281.0}, {"date": "2010-07-29", "close": 4.26291144, "volume": 29404.0}, {"date": "2010-07-30", "close": 4.08529013, "volume": 7836.0}, {"date": "2010-08-02", "close": 4.08529013, "volume": 2972.0}, {"date": "2010-08-03", "close": 4.44053275, "volume": 19938.0}, {"date": "2010-08-04", "close": 4.44053275, "volume": 1435.0}, {"date": "2010-08-05", "close": 4.26291144, "volume": 3547.0}, {"date": "2010-08-06", "close": 3.90766882, "volume": 9486.0}, {"date": "2010-08-10", "close": 3.463615545, "volume": 16342.0}, {"date": "2010-08-11", "close": 3.90766882, "volume": 15619.0}, {"date": "2010-08-12", "close": 3.5524262, "volume": 2347.0}, {"date": "2010-08-13", "close": 3.90766882, "volume": 563.0}, {"date": "2010-08-17", "close": 3.818858165, "volume": 1886.0}, {"date": "2010-08-18", "close": 3.996479475, "volume": 3584.0}, {"date": "2010-08-19", "close": 3.463615545, "volume": 1182.0}, {"date": "2010-08-20", "close": 3.5524262, "volume": 563.0}, {"date": "2010-08-23", "close": 3.5524262, "volume": 5396.0}, {"date": "2010-08-24", "close": 3.818858165, "volume": 9836.0}, {"date": "2010-08-25", "close": 3.818858165, "volume": 5222.0}, {"date": "2010-08-27", "close": 3.37480489, "volume": 2877.0}, {"date": "2010-08-31", "close": 3.285994235, "volume": 2139.0}, {"date": "2010-09-01", "close": 3.73004751, "volume": 13952.0}, {"date": "2010-09-03", "close": 3.73004751, "volume": 1407.0}, {"date": "2010-09-06", "close": 3.463615545, "volume": 3181.0}, {"date": "2010-09-07", "close": 3.5524262, "volume": 23043.0}, {"date": "2010-09-08", "close": 3.19718358, "volume": 2393.0}, {"date": "2010-09-09", "close": 3.19718358, "volume": 5236.0}, {"date": "2010-09-14", "close": 2.930751615, "volume": 5287.0}, {"date": "2010-09-15", "close": 2.66431965, "volume": 844.0}, {"date": "2010-09-16", "close": 2.930751615, "volume": 1126.0}, {"date": "2010-09-17", "close": 3.01956227, "volume": 788.0}, {"date": "2010-09-22", "close": 2.930751615, "volume": 2871.0}, {"date": "2010-09-23", "close": 2.84194096, "volume": 788.0}, {"date": "2010-09-24", "close": 3.19718358, "volume": 2443.0}, {"date": "2010-09-27", "close": 3.19718358, "volume": 4031.0}, {"date": "2010-09-28", "close": 3.73004751, "volume": 12633.0}, {"date": "2010-09-29", "close": 3.5524262, "volume": 5109.0}, {"date": "2010-09-30", "close": 3.19718358, "volume": 16965.0}, {"date": "2010-10-01", "close": 3.37480489, "volume": 8545.0}, {"date": "2010-10-04", "close": 3.463615545, "volume": 2208.0}, {"date": "2010-10-05", "close": 3.5524262, "volume": 7713.0}, {"date": "2010-10-06", "close": 3.90766882, "volume": 16099.0}, {"date": "2010-10-07", "close": 3.5524262, "volume": 1689.0}, {"date": "2010-10-08", "close": 3.37480489, "volume": 27664.0}, {"date": "2010-10-11", "close": 3.73004751, "volume": 9559.0}, {"date": "2010-10-12", "close": 3.5524262, "volume": 1126.0}, {"date": "2010-10-13", "close": 3.37480489, "volume": 490.0}, {"date": "2010-10-15", "close": 3.5524262, "volume": 5630.0}, {"date": "2010-10-19", "close": 3.5524262, "volume": 3828.0}, {"date": "2010-10-20", "close": 3.5524262, "volume": 5827.0}, {"date": "2010-10-21", "close": 3.73004751, "volume": 2607.0}, {"date": "2010-10-22", "close": 3.5524262, "volume": 7036.0}, {"date": "2010-10-25", "close": 3.5524262, "volume": 6474.0}, {"date": "2010-10-26", "close": 3.73004751, "volume": 3476.0}, {"date": "2010-10-27", "close": 3.5524262, "volume": 7881.0}, {"date": "2010-10-28", "close": 3.5524262, "volume": 8670.0}, {"date": "2010-10-29", "close": 3.818858165, "volume": 24502.0}, {"date": "2010-11-01", "close": 3.5524262, "volume": 16693.0}, {"date": "2010-11-02", "close": 3.5524262, "volume": 14634.0}, {"date": "2010-11-03", "close": 3.5524262, "volume": 4042.0}, {"date": "2010-11-04", "close": 3.5524262, "volume": 13551.0}, {"date": "2010-11-05", "close": 3.19718358, "volume": 3237.0}, {"date": "2010-11-08", "close": 3.641236855, "volume": 563.0}, {"date": "2010-11-09", "close": 4.26291144, "volume": 20618.0}, {"date": "2010-11-10", "close": 4.26291144, "volume": 1379.0}, {"date": "2010-11-11", "close": 4.529343405, "volume": 155.0}, {"date": "2010-11-12", "close": 4.26291144, "volume": 10446.0}, {"date": "2010-11-15", "close": 4.26291144, "volume": 2533.0}, {"date": "2010-11-16", "close": 4.44053275, "volume": 12577.0}, {"date": "2010-11-17", "close": 4.26291144, "volume": 2573.0}, {"date": "2010-11-18", "close": 3.90766882, "volume": 9242.0}, {"date": "2010-11-19", "close": 4.26291144, "volume": 8209.0}, {"date": "2010-11-22", "close": 4.26291144, "volume": 9852.0}, {"date": "2010-11-23", "close": 4.44053275, "volume": 5348.0}, {"date": "2010-11-24", "close": 3.90766882, "volume": 3941.0}, {"date": "2010-11-25", "close": 4.44053275, "volume": 18458.0}, {"date": "2010-11-26", "close": 4.97339668, "volume": 24185.0}, {"date": "2010-12-07", "close": 4.97339668, "volume": 33256.0}, {"date": "2010-12-08", "close": 4.884586025, "volume": 10838.0}, {"date": "2010-12-09", "close": 5.062207335, "volume": 18572.0}, {"date": "2010-12-10", "close": 5.417449955, "volume": 9895.0}, {"date": "2010-12-13", "close": 5.86150323, "volume": 25062.0}, {"date": "2010-12-14", "close": 5.950313885, "volume": 15190.0}, {"date": "2010-12-15", "close": 6.483177815, "volume": 11609.0}, {"date": "2010-12-16", "close": 6.305556505, "volume": 3768.0}, {"date": "2010-12-17", "close": 6.21674585, "volume": 4380.0}, {"date": "2010-12-20", "close": 5.86150323, "volume": 379.0}, {"date": "2010-12-21", "close": 5.595071265, "volume": 9289.0}, {"date": "2010-12-22", "close": 5.772692575, "volume": 4550.0}, {"date": "2010-12-23", "close": 5.595071265, "volume": 7128.0}, {"date": "2010-12-24", "close": 5.68388192, "volume": 1407.0}, {"date": "2010-12-29", "close": 6.127935195, "volume": 18327.0}, {"date": "2010-12-30", "close": 6.57198847, "volume": 7319.0}, {"date": "2010-12-31", "close": 6.39436716, "volume": 4276.0}, {"date": "2011-01-04", "close": 6.57198847, "volume": 10603.0}, {"date": "2011-01-05", "close": 6.39436716, "volume": 15030.0}, {"date": "2011-01-06", "close": 6.39436716, "volume": 13202.0}, {"date": "2011-01-07", "close": 6.305556505, "volume": 5827.0}, {"date": "2011-01-11", "close": 6.03912454, "volume": 3508.0}, {"date": "2011-01-12", "close": 5.417449955, "volume": 5065.0}, {"date": "2011-01-13", "close": 6.21674585, "volume": 716.0}, {"date": "2011-01-17", "close": 5.68388192, "volume": 4335.0}, {"date": "2011-01-18", "close": 5.86150323, "volume": 13047.0}, {"date": "2011-01-19", "close": 6.74960978, "volume": 20121.0}, {"date": "2011-01-20", "close": 6.57198847, "volume": 12893.0}, {"date": "2011-01-21", "close": 6.21674585, "volume": 2883.0}, {"date": "2011-01-24", "close": 5.86150323, "volume": 5534.0}, {"date": "2011-01-25", "close": 6.21674585, "volume": 10031.0}, {"date": "2011-01-27", "close": 5.86150323, "volume": 19171.0}, {"date": "2011-01-28", "close": 5.50626061, "volume": 16697.0}, {"date": "2011-01-31", "close": 5.950313885, "volume": 372.0}, {"date": "2011-02-01", "close": 5.950313885, "volume": 2816.0}, {"date": "2011-02-02", "close": 7.28247371, "volume": 30456.0}, {"date": "2011-02-03", "close": 6.57198847, "volume": 7347.0}, {"date": "2011-02-04", "close": 6.57198847, "volume": 8192.0}, {"date": "2011-02-07", "close": 6.21674585, "volume": 2815.0}, {"date": "2011-02-08", "close": 6.21674585, "volume": 13934.0}, {"date": "2011-02-09", "close": 6.39436716, "volume": 4448.0}, {"date": "2011-02-10", "close": 6.74960978, "volume": 14508.0}, {"date": "2011-02-11", "close": 7.1048524, "volume": 3975.0}, {"date": "2011-02-14", "close": 6.74960978, "volume": 12724.0}, {"date": "2011-02-15", "close": 7.1048524, "volume": 2990.0}, {"date": "2011-02-16", "close": 7.1048524, "volume": 1126.0}, {"date": "2011-02-17", "close": 7.193663055, "volume": 11946.0}, {"date": "2011-02-18", "close": 7.193663055, "volume": 10059.0}, {"date": "2011-02-21", "close": 7.1048524, "volume": 5114.0}, {"date": "2011-02-22", "close": 6.660799125, "volume": 16586.0}, {"date": "2011-02-23", "close": 7.1048524, "volume": 5292.0}, {"date": "2011-02-24", "close": 6.660799125, "volume": 1407.0}, {"date": "2011-02-25", "close": 6.92723109, "volume": 1126.0}, {"date": "2011-03-01", "close": 6.92723109, "volume": 5989.0}, {"date": "2011-03-02", "close": 6.92723109, "volume": 6700.0}, {"date": "2011-03-03", "close": 7.016041745, "volume": 2984.0}, {"date": "2011-03-04", "close": 6.74960978, "volume": 35267.0}, {"date": "2011-03-07", "close": 6.39436716, "volume": 12794.0}, {"date": "2011-03-08", "close": 6.660799125, "volume": 1126.0}, {"date": "2011-03-09", "close": 6.92723109, "volume": 18275.0}, {"date": "2011-03-10", "close": 7.016041745, "volume": 3457.0}, {"date": "2011-03-11", "close": 6.483177815, "volume": 3322.0}, {"date": "2011-03-14", "close": 6.483177815, "volume": 10339.0}, {"date": "2011-03-15", "close": 6.21674585, "volume": 12239.0}, {"date": "2011-03-16", "close": 6.03912454, "volume": 14658.0}, {"date": "2011-03-17", "close": 6.03912454, "volume": 3941.0}, {"date": "2011-03-18", "close": 6.21674585, "volume": 2319.0}, {"date": "2011-03-21", "close": 6.57198847, "volume": 5204.0}, {"date": "2011-03-22", "close": 6.21674585, "volume": 3800.0}, {"date": "2011-03-23", "close": 6.21674585, "volume": 2610.0}, {"date": "2011-03-24", "close": 6.39436716, "volume": 5630.0}, {"date": "2011-03-25", "close": 6.127935195, "volume": 2299.0}, {"date": "2011-03-28", "close": 6.92723109, "volume": 26982.0}, {"date": "2011-03-29", "close": 6.838420435, "volume": 5454.0}, {"date": "2011-03-30", "close": 6.838420435, "volume": 3526.0}, {"date": "2011-03-31", "close": 6.838420435, "volume": 1959.0}, {"date": "2011-04-01", "close": 6.660799125, "volume": 79.0}, {"date": "2011-04-04", "close": 6.74960978, "volume": 4222.0}, {"date": "2011-04-05", "close": 6.21674585, "volume": 4222.0}, {"date": "2011-04-06", "close": 6.57198847, "volume": 3741.0}, {"date": "2011-04-08", "close": 6.21674585, "volume": 563.0}, {"date": "2011-04-11", "close": 6.21674585, "volume": 1492.0}, {"date": "2011-04-12", "close": 6.21674585, "volume": 9121.0}, {"date": "2011-04-13", "close": 6.660799125, "volume": 10946.0}, {"date": "2011-04-14", "close": 6.57198847, "volume": 153.0}, {"date": "2011-04-15", "close": 6.660799125, "volume": 1866.0}, {"date": "2011-04-18", "close": 6.57198847, "volume": 6756.0}, {"date": "2011-04-19", "close": 6.39436716, "volume": 10871.0}, {"date": "2011-04-20", "close": 6.74960978, "volume": 1773.0}, {"date": "2011-04-21", "close": 6.74960978, "volume": 4488.0}, {"date": "2011-04-28", "close": 6.39436716, "volume": 3553.0}, {"date": "2011-04-29", "close": 6.57198847, "volume": 4476.0}, {"date": "2011-05-03", "close": 5.50626061, "volume": 8481.0}, {"date": "2011-05-04", "close": 5.950313885, "volume": 10922.0}, {"date": "2011-05-05", "close": 5.86150323, "volume": 8923.0}, {"date": "2011-05-06", "close": 6.03912454, "volume": 3196.0}, {"date": "2011-05-09", "close": 5.68388192, "volume": 8670.0}, {"date": "2011-05-10", "close": 6.03912454, "volume": 6362.0}, {"date": "2011-05-11", "close": 5.950313885, "volume": 3096.0}, {"date": "2011-05-13", "close": 5.595071265, "volume": 2815.0}, {"date": "2011-05-16", "close": 5.50626061, "volume": 3282.0}, {"date": "2011-05-17", "close": 5.15101799, "volume": 4769.0}, {"date": "2011-05-18", "close": 5.68388192, "volume": 3378.0}, {"date": "2011-05-20", "close": 5.3286393, "volume": 1689.0}, {"date": "2011-05-23", "close": 5.3286393, "volume": 138.0}, {"date": "2011-05-24", "close": 5.3286393, "volume": 3716.0}, {"date": "2011-05-25", "close": 4.79577537, "volume": 5368.0}, {"date": "2011-05-31", "close": 5.15101799, "volume": 1074.0}, {"date": "2011-06-01", "close": 5.15101799, "volume": 1126.0}, {"date": "2011-06-02", "close": 5.15101799, "volume": 4283.0}, {"date": "2011-06-06", "close": 4.79577537, "volume": 3498.0}, {"date": "2011-06-07", "close": 4.44053275, "volume": 13182.0}, {"date": "2011-06-08", "close": 4.44053275, "volume": 225.0}, {"date": "2011-06-09", "close": 4.44053275, "volume": 6193.0}, {"date": "2011-06-10", "close": 4.26291144, "volume": 10415.0}, {"date": "2011-06-14", "close": 4.174100785, "volume": 12645.0}, {"date": "2011-06-15", "close": 4.08529013, "volume": 5652.0}, {"date": "2011-06-16", "close": 3.996479475, "volume": 2545.0}, {"date": "2011-06-20", "close": 4.529343405, "volume": 5067.0}, {"date": "2011-06-21", "close": 4.529343405, "volume": 12544.0}, {"date": "2011-06-22", "close": 4.706964715, "volume": 12864.0}, {"date": "2011-06-23", "close": 5.239828645, "volume": 11102.0}, {"date": "2011-06-24", "close": 5.062207335, "volume": 3294.0}, {"date": "2011-06-27", "close": 4.884586025, "volume": 4730.0}, {"date": "2011-06-28", "close": 4.44053275, "volume": 2190.0}, {"date": "2011-06-30", "close": 4.174100785, "volume": 2533.0}, {"date": "2011-07-01", "close": 4.884586025, "volume": 3229.0}, {"date": "2011-07-06", "close": 4.44053275, "volume": 1351.0}, {"date": "2011-07-08", "close": 4.884586025, "volume": 3840.0}, {"date": "2011-07-11", "close": 4.884586025, "volume": 1464.0}, {"date": "2011-07-12", "close": 4.884586025, "volume": 673.0}, {"date": "2011-07-13", "close": 4.706964715, "volume": 1210.0}, {"date": "2011-07-15", "close": 4.44053275, "volume": 777.0}, {"date": "2011-07-18", "close": 4.351722095, "volume": 2815.0}, {"date": "2011-07-20", "close": 4.44053275, "volume": 649.0}, {"date": "2011-07-26", "close": 4.706964715, "volume": 881.0}, {"date": "2011-07-27", "close": 4.26291144, "volume": 2427.0}, {"date": "2011-07-28", "close": 4.26291144, "volume": 235.0}, {"date": "2011-07-29", "close": 3.73004751, "volume": 5872.0}, {"date": "2011-08-01", "close": 4.44053275, "volume": 7006.0}, {"date": "2011-08-02", "close": 4.44053275, "volume": 5826.0}, {"date": "2011-08-03", "close": 3.996479475, "volume": 2815.0}, {"date": "2011-08-04", "close": 3.996479475, "volume": 2113.0}, {"date": "2011-08-05", "close": 3.641236855, "volume": 25588.0}, {"date": "2011-08-08", "close": 3.108372925, "volume": 29970.0}, {"date": "2011-08-09", "close": 3.19718358, "volume": 9168.0}, {"date": "2011-08-10", "close": 3.5524262, "volume": 11260.0}, {"date": "2011-08-11", "close": 3.19718358, "volume": 4030.0}, {"date": "2011-08-12", "close": 3.73004751, "volume": 6667.0}, {"date": "2011-08-15", "close": 3.37480489, "volume": 1077.0}, {"date": "2011-08-16", "close": 3.37480489, "volume": 788.0}, {"date": "2011-08-17", "close": 3.5524262, "volume": 310.0}, {"date": "2011-08-19", "close": 3.285994235, "volume": 6193.0}, {"date": "2011-08-22", "close": 3.01956227, "volume": 281.0}, {"date": "2011-08-23", "close": 3.73004751, "volume": 6215.0}, {"date": "2011-08-26", "close": 2.930751615, "volume": 2132.0}, {"date": "2011-08-29", "close": 3.37480489, "volume": 513.0}, {"date": "2011-08-30", "close": 3.5524262, "volume": 3075.0}, {"date": "2011-08-31", "close": 3.5524262, "volume": 225.0}, {"date": "2011-09-02", "close": 3.463615545, "volume": 1970.0}, {"date": "2011-09-05", "close": 3.19718358, "volume": 4322.0}, {"date": "2011-09-08", "close": 4.08529013, "volume": 123605.0}, {"date": "2011-09-09", "close": 3.90766882, "volume": 23928.0}, {"date": "2011-09-12", "close": 3.5524262, "volume": 28273.0}, {"date": "2011-09-13", "close": 3.37480489, "volume": 19102.0}, {"date": "2011-09-14", "close": 3.463615545, "volume": 13678.0}, {"date": "2011-09-16", "close": 3.463615545, "volume": 7319.0}, {"date": "2011-09-19", "close": 3.5524262, "volume": 9008.0}, {"date": "2011-09-20", "close": 3.37480489, "volume": 2477.0}, {"date": "2011-09-21", "close": 3.01956227, "volume": 6356.0}, {"date": "2011-09-22", "close": 3.01956227, "volume": 7600.0}, {"date": "2011-09-23", "close": 3.01956227, "volume": 4251.0}, {"date": "2011-09-26", "close": 2.84194096, "volume": 1210.0}, {"date": "2011-09-28", "close": 3.01956227, "volume": 7291.0}, {"date": "2011-09-29", "close": 3.01956227, "volume": 338.0}, {"date": "2011-09-30", "close": 3.01956227, "volume": 281.0}, {"date": "2011-10-03", "close": 2.66431965, "volume": 3096.0}, {"date": "2011-10-04", "close": 2.575508995, "volume": 3378.0}, {"date": "2011-10-05", "close": 2.575508995, "volume": 822.0}, {"date": "2011-10-06", "close": 2.84194096, "volume": 1407.0}, {"date": "2011-10-07", "close": 2.84194096, "volume": 5016.0}, {"date": "2011-10-10", "close": 3.01956227, "volume": 1942.0}, {"date": "2011-10-11", "close": 3.01956227, "volume": 281.0}, {"date": "2011-10-12", "close": 3.01956227, "volume": 3306.0}, {"date": "2011-10-13", "close": 2.66431965, "volume": 2843.0}, {"date": "2011-10-14", "close": 2.66431965, "volume": 4504.0}, {"date": "2011-10-17", "close": 2.66431965, "volume": 844.0}, {"date": "2011-10-18", "close": 2.48669834, "volume": 693.0}, {"date": "2011-10-19", "close": 2.84194096, "volume": 2815.0}, {"date": "2011-10-20", "close": 2.48669834, "volume": 19.0}, {"date": "2011-10-21", "close": 2.30907703, "volume": 1970.0}, {"date": "2011-10-25", "close": 2.48669834, "volume": 3941.0}, {"date": "2011-10-26", "close": 2.48669834, "volume": 1351.0}, {"date": "2011-10-27", "close": 2.48669834, "volume": 3603.0}, {"date": "2011-10-28", "close": 2.48669834, "volume": 163.0}, {"date": "2011-10-31", "close": 2.66431965, "volume": 353.0}, {"date": "2011-11-01", "close": 2.84194096, "volume": 4286.0}, {"date": "2011-11-02", "close": 2.84194096, "volume": 1848.0}, {"date": "2011-11-03", "close": 2.66431965, "volume": 2815.0}, {"date": "2011-11-07", "close": 2.48669834, "volume": 5348.0}, {"date": "2011-11-08", "close": 2.48669834, "volume": 796.0}, {"date": "2011-11-09", "close": 2.30907703, "volume": 6978.0}, {"date": "2011-11-10", "close": 2.66431965, "volume": 7566.0}, {"date": "2011-11-11", "close": 2.220266375, "volume": 8790.0}, {"date": "2011-11-14", "close": 2.220266375, "volume": 5911.0}, {"date": "2011-11-15", "close": 2.13145572, "volume": 1126.0}, {"date": "2011-11-16", "close": 2.220266375, "volume": 11541.0}, {"date": "2011-11-17", "close": 1.7762131, "volume": 15445.0}, {"date": "2011-11-18", "close": 1.95383441, "volume": 1407.0}, {"date": "2011-11-21", "close": 2.30907703, "volume": 2414.0}, {"date": "2011-11-22", "close": 2.30907703, "volume": 673.0}, {"date": "2011-11-23", "close": 2.48669834, "volume": 23326.0}, {"date": "2011-11-24", "close": 2.48669834, "volume": 14063.0}, {"date": "2011-11-25", "close": 2.30907703, "volume": 1700.0}, {"date": "2011-11-28", "close": 2.13145572, "volume": 5928.0}, {"date": "2011-11-29", "close": 2.13145572, "volume": 6425.0}, {"date": "2011-11-30", "close": 2.30907703, "volume": 2970.0}, {"date": "2011-12-01", "close": 2.397887685, "volume": 7727.0}, {"date": "2011-12-02", "close": 2.30907703, "volume": 3481.0}, {"date": "2011-12-05", "close": 2.30907703, "volume": 4427.0}, {"date": "2011-12-06", "close": 2.30907703, "volume": 1250.0}, {"date": "2011-12-08", "close": 2.397887685, "volume": 3234.0}, {"date": "2011-12-09", "close": 2.30907703, "volume": 1126.0}, {"date": "2011-12-12", "close": 2.30907703, "volume": 2139.0}, {"date": "2011-12-14", "close": 2.13145572, "volume": 1886.0}, {"date": "2011-12-15", "close": 2.13145572, "volume": 2076.0}, {"date": "2011-12-16", "close": 2.13145572, "volume": 4448.0}, {"date": "2011-12-19", "close": 2.30907703, "volume": 439.0}, {"date": "2011-12-21", "close": 2.30907703, "volume": 281.0}, {"date": "2011-12-22", "close": 2.13145572, "volume": 281.0}, {"date": "2011-12-23", "close": 2.220266375, "volume": 479.0}, {"date": "2011-12-28", "close": 1.95383441, "volume": 1210.0}, {"date": "2011-12-30", "close": 2.30907703, "volume": 6818.0}, {"date": "2012-01-03", "close": 2.30907703, "volume": 431.0}, {"date": "2012-01-09", "close": 2.220266375, "volume": 281.0}, {"date": "2012-01-11", "close": 2.30907703, "volume": 5481.0}, {"date": "2012-01-13", "close": 2.30907703, "volume": 563.0}, {"date": "2012-01-16", "close": 2.220266375, "volume": 619.0}, {"date": "2012-01-17", "close": 2.30907703, "volume": 3941.0}, {"date": "2012-01-18", "close": 2.220266375, "volume": 563.0}, {"date": "2012-01-19", "close": 2.220266375, "volume": 1050.0}, {"date": "2012-01-20", "close": 2.042645065, "volume": 281.0}, {"date": "2012-01-23", "close": 2.397887685, "volume": 1480.0}, {"date": "2012-01-24", "close": 2.397887685, "volume": 14832.0}, {"date": "2012-01-25", "close": 2.30907703, "volume": 2252.0}, {"date": "2012-01-27", "close": 2.30907703, "volume": 3547.0}, {"date": "2012-01-30", "close": 2.30907703, "volume": 728.0}, {"date": "2012-02-01", "close": 2.30907703, "volume": 619.0}, {"date": "2012-02-02", "close": 2.13145572, "volume": 5887.0}, {"date": "2012-02-03", "close": 2.13145572, "volume": 3603.0}, {"date": "2012-02-08", "close": 2.397887685, "volume": 67412.0}, {"date": "2012-02-09", "close": 2.397887685, "volume": 44677.0}, {"date": "2012-02-10", "close": 3.01956227, "volume": 76190.0}, {"date": "2012-02-13", "close": 3.108372925, "volume": 94427.0}, {"date": "2012-02-14", "close": 2.575508995, "volume": 209462.0}, {"date": "2012-02-15", "close": 2.48669834, "volume": 56801.0}, {"date": "2012-02-16", "close": 2.30907703, "volume": 75447.0}, {"date": "2012-02-17", "close": 2.30907703, "volume": 47866.0}, {"date": "2012-02-20", "close": 2.575508995, "volume": 45615.0}, {"date": "2012-02-21", "close": 2.48669834, "volume": 39799.0}, {"date": "2012-02-22", "close": 2.753130305, "volume": 73697.0}, {"date": "2012-02-23", "close": 2.48669834, "volume": 71667.0}, {"date": "2012-02-24", "close": 2.397887685, "volume": 22496.0}, {"date": "2012-02-27", "close": 2.575508995, "volume": 32957.0}, {"date": "2012-02-28", "close": 2.397887685, "volume": 53623.0}, {"date": "2012-02-29", "close": 2.30907703, "volume": 55742.0}, {"date": "2012-03-01", "close": 2.30907703, "volume": 6163.0}, {"date": "2012-03-02", "close": 2.30907703, "volume": 19525.0}, {"date": "2012-03-05", "close": 2.220266375, "volume": 58803.0}, {"date": "2012-03-06", "close": 2.220266375, "volume": 9595.0}, {"date": "2012-03-07", "close": 2.30907703, "volume": 11815.0}, {"date": "2012-03-08", "close": 2.30907703, "volume": 39240.0}, {"date": "2012-03-09", "close": 2.48669834, "volume": 33156.0}, {"date": "2012-03-12", "close": 2.48669834, "volume": 9069.0}, {"date": "2012-03-13", "close": 2.48669834, "volume": 8196.0}, {"date": "2012-03-14", "close": 2.30907703, "volume": 70374.0}, {"date": "2012-03-15", "close": 2.30907703, "volume": 6967.0}, {"date": "2012-03-16", "close": 2.30907703, "volume": 18838.0}, {"date": "2012-03-19", "close": 2.397887685, "volume": 4228.0}, {"date": "2012-03-20", "close": 2.30907703, "volume": 5348.0}, {"date": "2012-03-21", "close": 2.397887685, "volume": 34089.0}, {"date": "2012-03-22", "close": 2.30907703, "volume": 20718.0}, {"date": "2012-03-23", "close": 2.753130305, "volume": 51806.0}, {"date": "2012-03-26", "close": 3.108372925, "volume": 56399.0}, {"date": "2012-03-27", "close": 2.930751615, "volume": 68482.0}, {"date": "2012-03-28", "close": 2.753130305, "volume": 16631.0}, {"date": "2012-03-29", "close": 2.66431965, "volume": 16377.0}, {"date": "2012-03-30", "close": 2.84194096, "volume": 5698.0}, {"date": "2012-04-02", "close": 2.575508995, "volume": 15313.0}, {"date": "2012-04-03", "close": 2.753130305, "volume": 31009.0}, {"date": "2012-04-04", "close": 2.575508995, "volume": 25849.0}, {"date": "2012-04-05", "close": 2.66431965, "volume": 19777.0}, {"date": "2012-04-10", "close": 2.48669834, "volume": 12949.0}, {"date": "2012-04-11", "close": 2.397887685, "volume": 6756.0}, {"date": "2012-04-12", "close": 2.48669834, "volume": 515.0}, {"date": "2012-04-13", "close": 2.30907703, "volume": 24164.0}, {"date": "2012-04-16", "close": 2.30907703, "volume": 563.0}, {"date": "2012-04-17", "close": 2.30907703, "volume": 10338.0}, {"date": "2012-04-18", "close": 2.48669834, "volume": 16608.0}, {"date": "2012-04-19", "close": 2.30907703, "volume": 3462.0}, {"date": "2012-04-20", "close": 2.575508995, "volume": 12589.0}, {"date": "2012-04-23", "close": 2.575508995, "volume": 3209.0}, {"date": "2012-04-24", "close": 2.575508995, "volume": 5630.0}, {"date": "2012-04-26", "close": 2.66431965, "volume": 12012.0}, {"date": "2012-04-27", "close": 2.66431965, "volume": 32670.0}, {"date": "2012-04-30", "close": 2.753130305, "volume": 78439.0}, {"date": "2012-05-01", "close": 2.575508995, "volume": 6531.0}, {"date": "2012-05-02", "close": 2.66431965, "volume": 18332.0}, {"date": "2012-05-03", "close": 2.575508995, "volume": 30516.0}, {"date": "2012-05-04", "close": 2.575508995, "volume": 7122.0}, {"date": "2012-05-07", "close": 2.397887685, "volume": 18297.0}, {"date": "2012-05-08", "close": 2.397887685, "volume": 20831.0}, {"date": "2012-05-09", "close": 2.220266375, "volume": 17944.0}, {"date": "2012-05-10", "close": 2.30907703, "volume": 3573.0}, {"date": "2012-05-11", "close": 2.220266375, "volume": 63829.0}, {"date": "2012-05-14", "close": 2.13145572, "volume": 21323.0}, {"date": "2012-05-15", "close": 2.13145572, "volume": 9176.0}, {"date": "2012-05-16", "close": 2.13145572, "volume": 8051.0}, {"date": "2012-05-17", "close": 1.865023755, "volume": 21675.0}, {"date": "2012-05-18", "close": 1.95383441, "volume": 13878.0}, {"date": "2012-05-21", "close": 1.7762131, "volume": 2815.0}, {"date": "2012-05-22", "close": 1.865023755, "volume": 3378.0}, {"date": "2012-05-23", "close": 1.865023755, "volume": 12992.0}, {"date": "2012-05-24", "close": 1.865023755, "volume": 12220.0}, {"date": "2012-05-25", "close": 1.865023755, "volume": 11260.0}, {"date": "2012-05-28", "close": 1.95383441, "volume": 11823.0}, {"date": "2012-05-29", "close": 1.7762131, "volume": 20412.0}, {"date": "2012-05-30", "close": 1.865023755, "volume": 21098.0}, {"date": "2012-05-31", "close": 1.95383441, "volume": 12189.0}, {"date": "2012-06-01", "close": 1.865023755, "volume": 5705.0}, {"date": "2012-06-04", "close": 1.687402445, "volume": 81278.0}, {"date": "2012-06-05", "close": 1.865023755, "volume": 16890.0}, {"date": "2012-06-06", "close": 1.865023755, "volume": 8088.0}, {"date": "2012-06-07", "close": 1.865023755, "volume": 5705.0}, {"date": "2012-06-08", "close": 2.042645065, "volume": 75723.0}, {"date": "2012-06-12", "close": 2.13145572, "volume": 20003.0}, {"date": "2012-06-14", "close": 1.865023755, "volume": 844.0}, {"date": "2012-06-15", "close": 1.95383441, "volume": 6756.0}, {"date": "2012-06-18", "close": 2.042645065, "volume": 30965.0}, {"date": "2012-06-19", "close": 1.95383441, "volume": 54570.0}, {"date": "2012-06-20", "close": 1.7762131, "volume": 9074.0}, {"date": "2012-06-21", "close": 1.865023755, "volume": 5067.0}, {"date": "2012-06-22", "close": 1.7762131, "volume": 10866.0}, {"date": "2012-06-25", "close": 1.865023755, "volume": 12949.0}, {"date": "2012-06-26", "close": 1.865023755, "volume": 4932.0}, {"date": "2012-06-27", "close": 1.7762131, "volume": 21969.0}, {"date": "2012-06-28", "close": 1.865023755, "volume": 8445.0}, {"date": "2012-06-29", "close": 1.95383441, "volume": 59205.0}, {"date": "2012-07-02", "close": 1.95383441, "volume": 79308.0}, {"date": "2012-07-03", "close": 1.865023755, "volume": 7882.0}, {"date": "2012-07-04", "close": 2.13145572, "volume": 6474.0}, {"date": "2012-07-05", "close": 2.13145572, "volume": 13593.0}, {"date": "2012-07-06", "close": 2.13145572, "volume": 13067.0}, {"date": "2012-07-09", "close": 2.13145572, "volume": 21866.0}, {"date": "2012-07-10", "close": 2.30907703, "volume": 67983.0}, {"date": "2012-07-11", "close": 2.220266375, "volume": 15666.0}, {"date": "2012-07-12", "close": 2.13145572, "volume": 13918.0}, {"date": "2012-07-13", "close": 2.13145572, "volume": 8445.0}, {"date": "2012-07-16", "close": 2.220266375, "volume": 8810.0}, {"date": "2012-07-17", "close": 2.13145572, "volume": 5630.0}, {"date": "2012-07-18", "close": 2.042645065, "volume": 281.0}, {"date": "2012-07-19", "close": 2.042645065, "volume": 563.0}, {"date": "2012-07-20", "close": 1.95383441, "volume": 8332.0}, {"date": "2012-07-23", "close": 1.95383441, "volume": 6745.0}, {"date": "2012-07-24", "close": 1.95383441, "volume": 7837.0}, {"date": "2012-07-25", "close": 1.865023755, "volume": 23083.0}, {"date": "2012-07-26", "close": 2.042645065, "volume": 3411.0}, {"date": "2012-07-27", "close": 1.865023755, "volume": 24920.0}, {"date": "2012-07-30", "close": 1.95383441, "volume": 2595.0}, {"date": "2012-07-31", "close": 1.865023755, "volume": 6474.0}, {"date": "2012-08-01", "close": 1.95383441, "volume": 21788.0}, {"date": "2012-08-02", "close": 2.042645065, "volume": 1328.0}, {"date": "2012-08-06", "close": 1.865023755, "volume": 10672.0}, {"date": "2012-08-07", "close": 1.95383441, "volume": 2815.0}, {"date": "2012-08-08", "close": 1.95383441, "volume": 3695.0}, {"date": "2012-08-09", "close": 1.95383441, "volume": 1689.0}, {"date": "2012-08-10", "close": 2.042645065, "volume": 3807.0}, {"date": "2012-08-13", "close": 1.95383441, "volume": 5630.0}, {"date": "2012-08-14", "close": 1.865023755, "volume": 13343.0}, {"date": "2012-08-15", "close": 1.865023755, "volume": 2906.0}, {"date": "2012-08-16", "close": 2.042645065, "volume": 3605.0}, {"date": "2012-08-17", "close": 1.865023755, "volume": 7040.0}, {"date": "2012-08-20", "close": 1.95383441, "volume": 5348.0}, {"date": "2012-08-21", "close": 2.042645065, "volume": 2252.0}, {"date": "2012-08-22", "close": 2.042645065, "volume": 12970.0}, {"date": "2012-08-23", "close": 1.95383441, "volume": 9325.0}, {"date": "2012-08-24", "close": 2.042645065, "volume": 13399.0}, {"date": "2012-08-27", "close": 1.95383441, "volume": 9444.0}, {"date": "2012-08-28", "close": 2.042645065, "volume": 7291.0}, {"date": "2012-08-29", "close": 2.042645065, "volume": 11175.0}, {"date": "2012-08-30", "close": 1.95383441, "volume": 16890.0}, {"date": "2012-08-31", "close": 1.95383441, "volume": 8135.0}, {"date": "2012-09-03", "close": 2.13145572, "volume": 20261.0}, {"date": "2012-09-05", "close": 2.30907703, "volume": 37364.0}, {"date": "2012-09-06", "close": 2.30907703, "volume": 43794.0}, {"date": "2012-09-07", "close": 2.48669834, "volume": 13345.0}, {"date": "2012-09-10", "close": 2.30907703, "volume": 11628.0}, {"date": "2012-09-11", "close": 2.13145572, "volume": 16890.0}, {"date": "2012-09-12", "close": 2.13145572, "volume": 3941.0}, {"date": "2012-09-13", "close": 2.042645065, "volume": 11541.0}, {"date": "2012-09-14", "close": 2.042645065, "volume": 1401.0}, {"date": "2012-09-17", "close": 2.13145572, "volume": 11230.0}, {"date": "2012-09-18", "close": 1.95383441, "volume": 16327.0}, {"date": "2012-09-19", "close": 1.95383441, "volume": 20625.0}, {"date": "2012-09-20", "close": 1.95383441, "volume": 14562.0}, {"date": "2012-09-21", "close": 2.042645065, "volume": 40385.0}, {"date": "2012-09-24", "close": 2.042645065, "volume": 14182.0}, {"date": "2012-09-25", "close": 1.95383441, "volume": 16918.0}, {"date": "2012-09-26", "close": 1.95383441, "volume": 3011.0}, {"date": "2012-09-27", "close": 2.042645065, "volume": 2252.0}, {"date": "2012-09-28", "close": 2.13145572, "volume": 6193.0}, {"date": "2012-10-01", "close": 2.13145572, "volume": 4222.0}, {"date": "2012-10-02", "close": 2.13145572, "volume": 4935.0}, {"date": "2012-10-03", "close": 2.042645065, "volume": 27317.0}, {"date": "2012-10-04", "close": 2.30907703, "volume": 46503.0}, {"date": "2012-10-05", "close": 2.48669834, "volume": 34234.0}, {"date": "2012-10-08", "close": 2.220266375, "volume": 21506.0}, {"date": "2012-10-09", "close": 2.30907703, "volume": 8462.0}, {"date": "2012-10-10", "close": 2.30907703, "volume": 9402.0}, {"date": "2012-10-15", "close": 2.13145572, "volume": 31440.0}, {"date": "2012-10-16", "close": 2.042645065, "volume": 33555.0}, {"date": "2012-10-17", "close": 2.042645065, "volume": 16834.0}, {"date": "2012-10-18", "close": 2.042645065, "volume": 8550.0}, {"date": "2012-10-19", "close": 1.95383441, "volume": 37270.0}, {"date": "2012-10-22", "close": 1.865023755, "volume": 18397.0}, {"date": "2012-10-23", "close": 1.865023755, "volume": 40744.0}, {"date": "2012-10-24", "close": 1.865023755, "volume": 15437.0}, {"date": "2012-10-25", "close": 1.865023755, "volume": 23854.0}, {"date": "2012-10-26", "close": 1.865023755, "volume": 10697.0}, {"date": "2012-10-29", "close": 1.7762131, "volume": 3378.0}, {"date": "2012-10-30", "close": 1.865023755, "volume": 16327.0}, {"date": "2012-10-31", "close": 1.95383441, "volume": 3200.0}, {"date": "2012-11-01", "close": 1.865023755, "volume": 20312.0}, {"date": "2012-11-02", "close": 1.865023755, "volume": 14158.0}, {"date": "2012-11-05", "close": 1.865023755, "volume": 22095.0}, {"date": "2012-11-06", "close": 1.7762131, "volume": 14085.0}, {"date": "2012-11-07", "close": 1.865023755, "volume": 18364.0}, {"date": "2012-11-08", "close": 1.865023755, "volume": 3378.0}, {"date": "2012-11-09", "close": 1.7762131, "volume": 29839.0}, {"date": "2012-11-12", "close": 1.865023755, "volume": 43801.0}, {"date": "2012-11-13", "close": 1.7762131, "volume": 21505.0}, {"date": "2012-11-14", "close": 1.7762131, "volume": 5631.0}, {"date": "2012-11-15", "close": 1.7762131, "volume": 11753.0}, {"date": "2012-11-16", "close": 1.758450969, "volume": 10023.0}, {"date": "2012-11-19", "close": 1.7762131, "volume": 3489.0}, {"date": "2012-11-20", "close": 1.7762131, "volume": 9172.0}, {"date": "2012-11-21", "close": 1.7762131, "volume": 14187.0}, {"date": "2012-11-22", "close": 1.7762131, "volume": 18819.0}, {"date": "2012-11-26", "close": 1.7762131, "volume": 12195.0}, {"date": "2012-11-27", "close": 1.865023755, "volume": 29445.0}, {"date": "2012-11-28", "close": 1.865023755, "volume": 36978.0}, {"date": "2012-11-29", "close": 1.758450969, "volume": 8424.0}, {"date": "2012-11-30", "close": 1.758450969, "volume": 17238.0}, {"date": "2012-12-03", "close": 1.705164576, "volume": 19367.0}, {"date": "2012-12-04", "close": 1.758450969, "volume": 14401.0}, {"date": "2012-12-05", "close": 1.758450969, "volume": 11589.0}, {"date": "2012-12-06", "close": 1.7762131, "volume": 2533.0}, {"date": "2012-12-07", "close": 1.705164576, "volume": 9200.0}, {"date": "2012-12-10", "close": 1.687402445, "volume": 6192.0}, {"date": "2012-12-11", "close": 1.705164576, "volume": 3234.0}, {"date": "2012-12-12", "close": 1.705164576, "volume": 3209.0}, {"date": "2012-12-13", "close": 1.669640314, "volume": 10277.0}, {"date": "2012-12-14", "close": 1.687402445, "volume": 17873.0}, {"date": "2012-12-17", "close": 1.687402445, "volume": 29848.0}, {"date": "2012-12-18", "close": 1.634116052, "volume": 2601.0}, {"date": "2012-12-19", "close": 1.634116052, "volume": 1318.0}, {"date": "2012-12-20", "close": 1.59859179, "volume": 2189.0}, {"date": "2012-12-24", "close": 1.616353921, "volume": 4508.0}, {"date": "2012-12-27", "close": 1.669640314, "volume": 14660.0}, {"date": "2012-12-31", "close": 1.669640314, "volume": 886.0}, {"date": "2013-01-02", "close": 1.651878183, "volume": 11035.0}, {"date": "2013-01-03", "close": 1.580829659, "volume": 10867.0}, {"date": "2013-01-04", "close": 1.59859179, "volume": 3772.0}, {"date": "2013-01-07", "close": 1.634116052, "volume": 4475.0}, {"date": "2013-01-08", "close": 1.651878183, "volume": 796.0}, {"date": "2013-01-09", "close": 1.580829659, "volume": 21902.0}, {"date": "2013-01-10", "close": 1.59859179, "volume": 2684.0}, {"date": "2013-01-11", "close": 1.616353921, "volume": 3596.0}, {"date": "2013-01-14", "close": 1.616353921, "volume": 66909.0}, {"date": "2013-01-16", "close": 1.616353921, "volume": 6987.0}, {"date": "2013-01-17", "close": 1.616353921, "volume": 2021.0}, {"date": "2013-01-18", "close": 1.616353921, "volume": 8090.0}, {"date": "2013-01-21", "close": 1.59859179, "volume": 6731.0}, {"date": "2013-01-22", "close": 1.580829659, "volume": 11967.0}, {"date": "2013-01-24", "close": 1.580829659, "volume": 2517.0}, {"date": "2013-01-25", "close": 1.42097048, "volume": 15691.0}, {"date": "2013-01-29", "close": 1.438732611, "volume": 3941.0}, {"date": "2013-01-30", "close": 1.456494742, "volume": 343.0}, {"date": "2013-01-31", "close": 1.403208349, "volume": 8654.0}, {"date": "2013-02-01", "close": 1.42097048, "volume": 7848.0}, {"date": "2013-02-04", "close": 1.42097048, "volume": 2110.0}, {"date": "2013-02-05", "close": 1.456494742, "volume": 5858.0}, {"date": "2013-02-06", "close": 1.492019004, "volume": 4712.0}, {"date": "2013-02-07", "close": 1.474256873, "volume": 1205.0}, {"date": "2013-02-08", "close": 1.438732611, "volume": 14075.0}, {"date": "2013-02-11", "close": 1.438732611, "volume": 5630.0}, {"date": "2013-02-12", "close": 1.509781135, "volume": 3800.0}, {"date": "2013-02-13", "close": 1.509781135, "volume": 9969.0}, {"date": "2013-02-14", "close": 1.509781135, "volume": 3795.0}, {"date": "2013-02-15", "close": 1.492019004, "volume": 5484.0}, {"date": "2013-02-18", "close": 1.492019004, "volume": 2533.0}, {"date": "2013-02-20", "close": 1.492019004, "volume": 3162.0}, {"date": "2013-02-21", "close": 1.42097048, "volume": 22745.0}, {"date": "2013-02-25", "close": 1.492019004, "volume": 1520.0}, {"date": "2013-02-26", "close": 1.492019004, "volume": 1427.0}, {"date": "2013-02-27", "close": 1.492019004, "volume": 563.0}, {"date": "2013-02-28", "close": 1.492019004, "volume": 6633.0}, {"date": "2013-03-01", "close": 1.456494742, "volume": 8701.0}, {"date": "2013-03-04", "close": 1.456494742, "volume": 11233.0}, {"date": "2013-03-05", "close": 1.563067528, "volume": 934.0}, {"date": "2013-03-06", "close": 1.563067528, "volume": 1126.0}, {"date": "2013-03-07", "close": 1.563067528, "volume": 2752.0}, {"date": "2013-03-11", "close": 1.42097048, "volume": 6193.0}, {"date": "2013-03-12", "close": 1.456494742, "volume": 3096.0}, {"date": "2013-03-13", "close": 1.456494742, "volume": 13512.0}, {"date": "2013-03-14", "close": 1.456494742, "volume": 3175.0}, {"date": "2013-03-15", "close": 1.438732611, "volume": 3561.0}, {"date": "2013-03-18", "close": 1.403208349, "volume": 4462.0}, {"date": "2013-03-19", "close": 1.403208349, "volume": 10235.0}, {"date": "2013-03-21", "close": 1.278873432, "volume": 10584.0}, {"date": "2013-03-22", "close": 1.24334917, "volume": 22880.0}, {"date": "2013-03-25", "close": 1.207824908, "volume": 2104.0}, {"date": "2013-03-26", "close": 1.190062777, "volume": 11823.0}, {"date": "2013-03-27", "close": 1.119014253, "volume": 11091.0}, {"date": "2013-03-28", "close": 1.119014253, "volume": 19705.0}, {"date": "2013-04-02", "close": 1.101252122, "volume": 709.0}, {"date": "2013-04-03", "close": 1.119014253, "volume": 13366.0}, {"date": "2013-04-04", "close": 1.06572786, "volume": 5630.0}, {"date": "2013-04-05", "close": 1.083489991, "volume": 2961.0}, {"date": "2013-04-09", "close": 1.06572786, "volume": 6193.0}, {"date": "2013-04-10", "close": 1.06572786, "volume": 2533.0}, {"date": "2013-04-11", "close": 1.030203598, "volume": 8862.0}, {"date": "2013-04-12", "close": 1.06572786, "volume": 450.0}, {"date": "2013-04-15", "close": 1.012441467, "volume": 790.0}, {"date": "2013-04-16", "close": 1.06572786, "volume": 2533.0}, {"date": "2013-04-17", "close": 1.06572786, "volume": 281.0}, {"date": "2013-04-18", "close": 1.012441467, "volume": 4504.0}, {"date": "2013-04-23", "close": 0.923630812, "volume": 646.0}, {"date": "2013-04-24", "close": 0.976917205, "volume": 2722.0}, {"date": "2013-04-26", "close": 1.012441467, "volume": 8663.0}, {"date": "2013-04-29", "close": 1.012441467, "volume": 6448.0}, {"date": "2013-04-30", "close": 1.012441467, "volume": 563.0}, {"date": "2013-05-02", "close": 0.959155074, "volume": 2815.0}, {"date": "2013-05-07", "close": 0.88810655, "volume": 5743.0}, {"date": "2013-05-08", "close": 0.976917205, "volume": 12510.0}, {"date": "2013-05-09", "close": 0.88810655, "volume": 6057.0}, {"date": "2013-05-10", "close": 0.852582288, "volume": 3941.0}, {"date": "2013-05-13", "close": 0.852582288, "volume": 3096.0}, {"date": "2013-05-14", "close": 0.88810655, "volume": 25335.0}, {"date": "2013-05-15", "close": 0.88810655, "volume": 9346.0}, {"date": "2013-05-16", "close": 0.994679336, "volume": 4560.0}, {"date": "2013-05-17", "close": 0.88810655, "volume": 2928.0}, {"date": "2013-05-20", "close": 0.88810655, "volume": 30852.0}, {"date": "2013-05-21", "close": 0.852582288, "volume": 155.0}, {"date": "2013-05-22", "close": 0.852582288, "volume": 2252.0}, {"date": "2013-05-24", "close": 0.88810655, "volume": 22801.0}, {"date": "2013-05-29", "close": 0.834820157, "volume": 41406.0}, {"date": "2013-05-30", "close": 0.88810655, "volume": 10363.0}, {"date": "2013-06-03", "close": 0.799295895, "volume": 3634.0}, {"date": "2013-06-05", "close": 0.817058026, "volume": 563.0}, {"date": "2013-06-06", "close": 0.799295895, "volume": 14170.0}, {"date": "2013-06-07", "close": 0.88810655, "volume": 2049.0}, {"date": "2013-06-14", "close": 0.728247371, "volume": 4054.0}, {"date": "2013-06-17", "close": 0.799295895, "volume": 1295.0}, {"date": "2013-06-19", "close": 0.763771633, "volume": 663.0}, {"date": "2013-06-20", "close": 0.799295895, "volume": 11035.0}, {"date": "2013-06-21", "close": 0.781533764, "volume": 310.0}, {"date": "2013-06-24", "close": 0.728247371, "volume": 13247.0}, {"date": "2013-06-25", "close": 0.71048524, "volume": 3245.0}, {"date": "2013-06-26", "close": 0.71048524, "volume": 7769.0}, {"date": "2013-06-27", "close": 0.692723109, "volume": 3202.0}, {"date": "2013-06-28", "close": 0.728247371, "volume": 41380.0}, {"date": "2013-07-01", "close": 0.799295895, "volume": 10957.0}, {"date": "2013-07-02", "close": 0.799295895, "volume": 7286.0}, {"date": "2013-07-04", "close": 0.88810655, "volume": 1963.0}, {"date": "2013-07-05", "close": 0.88810655, "volume": 625.0}, {"date": "2013-07-10", "close": 0.817058026, "volume": 3140.0}, {"date": "2013-07-15", "close": 0.746009502, "volume": 5630.0}, {"date": "2013-07-16", "close": 0.728247371, "volume": 5819.0}, {"date": "2013-07-17", "close": 0.728247371, "volume": 5630.0}, {"date": "2013-07-18", "close": 0.728247371, "volume": 2072.0}, {"date": "2013-07-19", "close": 0.763771633, "volume": 4504.0}, {"date": "2013-07-22", "close": 0.852582288, "volume": 14356.0}, {"date": "2013-07-23", "close": 0.852582288, "volume": 2815.0}, {"date": "2013-07-24", "close": 0.852582288, "volume": 2815.0}, {"date": "2013-07-26", "close": 0.728247371, "volume": 6756.0}, {"date": "2013-07-31", "close": 0.763771633, "volume": 732.0}, {"date": "2013-08-01", "close": 0.71048524, "volume": 5348.0}, {"date": "2013-08-02", "close": 0.728247371, "volume": 3941.0}, {"date": "2013-08-05", "close": 0.728247371, "volume": 14075.0}, {"date": "2013-08-06", "close": 0.71048524, "volume": 12217.0}, {"date": "2013-08-07", "close": 0.71048524, "volume": 2815.0}, {"date": "2013-08-12", "close": 0.763771633, "volume": 2317.0}, {"date": "2013-08-13", "close": 0.71048524, "volume": 4504.0}, {"date": "2013-08-14", "close": 0.71048524, "volume": 1126.0}, {"date": "2013-08-15", "close": 0.746009502, "volume": 9149.0}, {"date": "2013-08-16", "close": 0.746009502, "volume": 11260.0}, {"date": "2013-08-19", "close": 0.692723109, "volume": 5004.0}, {"date": "2013-08-20", "close": 0.692723109, "volume": 1407.0}, {"date": "2013-08-22", "close": 0.71048524, "volume": 7037.0}, {"date": "2013-08-23", "close": 0.763771633, "volume": 34906.0}, {"date": "2013-08-26", "close": 0.763771633, "volume": 1698.0}, {"date": "2013-08-27", "close": 0.763771633, "volume": 7788.0}, {"date": "2013-08-28", "close": 0.799295895, "volume": 563.0}, {"date": "2013-09-05", "close": 0.692723109, "volume": 450.0}, {"date": "2013-09-06", "close": 0.603912454, "volume": 14919.0}, {"date": "2013-09-09", "close": 0.603912454, "volume": 34906.0}, {"date": "2013-09-10", "close": 0.728247371, "volume": 33357.0}, {"date": "2013-09-11", "close": 0.71048524, "volume": 6756.0}, {"date": "2013-09-12", "close": 0.71048524, "volume": 5892.0}, {"date": "2013-09-16", "close": 0.799295895, "volume": 19481.0}, {"date": "2013-09-17", "close": 0.817058026, "volume": 6418.0}, {"date": "2013-09-18", "close": 0.799295895, "volume": 7175.0}, {"date": "2013-09-19", "close": 0.781533764, "volume": 7319.0}, {"date": "2013-09-20", "close": 0.799295895, "volume": 11260.0}, {"date": "2013-09-24", "close": 0.781533764, "volume": 2048.0}, {"date": "2013-09-30", "close": 0.781533764, "volume": 203.0}, {"date": "2013-10-01", "close": 0.781533764, "volume": 7680.0}, {"date": "2013-10-02", "close": 0.834820157, "volume": 12306.0}, {"date": "2013-10-04", "close": 0.834820157, "volume": 6343.0}, {"date": "2013-10-07", "close": 0.834820157, "volume": 28.0}, {"date": "2013-10-09", "close": 0.799295895, "volume": 1689.0}, {"date": "2013-10-10", "close": 0.71048524, "volume": 704.0}, {"date": "2013-10-11", "close": 0.674960978, "volume": 11823.0}, {"date": "2013-10-15", "close": 0.799295895, "volume": 1970.0}, {"date": "2013-10-16", "close": 0.728247371, "volume": 4847.0}, {"date": "2013-10-17", "close": 0.728247371, "volume": 2815.0}, {"date": "2013-10-21", "close": 0.728247371, "volume": 658.0}, {"date": "2013-10-22", "close": 0.781533764, "volume": 9377.0}, {"date": "2013-10-23", "close": 0.746009502, "volume": 101.0}, {"date": "2013-10-24", "close": 0.781533764, "volume": 676.0}, {"date": "2013-10-25", "close": 0.923630812, "volume": 100605.0}, {"date": "2013-10-28", "close": 1.06572786, "volume": 38144.0}, {"date": "2013-10-29", "close": 1.136776384, "volume": 66871.0}, {"date": "2013-10-30", "close": 1.225587039, "volume": 65395.0}, {"date": "2013-10-31", "close": 1.172300646, "volume": 33965.0}, {"date": "2013-11-01", "close": 1.136776384, "volume": 6940.0}, {"date": "2013-11-04", "close": 1.06572786, "volume": 49247.0}, {"date": "2013-11-05", "close": 1.154538515, "volume": 17763.0}, {"date": "2013-11-06", "close": 1.154538515, "volume": 26542.0}, {"date": "2013-11-07", "close": 1.24334917, "volume": 3783.0}, {"date": "2013-11-08", "close": 1.24334917, "volume": 1556.0}, {"date": "2013-11-11", "close": 1.083489991, "volume": 88220.0}, {"date": "2013-11-12", "close": 1.06572786, "volume": 13101.0}, {"date": "2013-11-13", "close": 0.976917205, "volume": 479.0}, {"date": "2013-11-15", "close": 0.88810655, "volume": 11829.0}, {"date": "2013-11-18", "close": 0.852582288, "volume": 676.0}, {"date": "2013-11-19", "close": 0.852582288, "volume": 1670.0}, {"date": "2013-11-25", "close": 0.852582288, "volume": 19.0}, {"date": "2013-11-28", "close": 0.852582288, "volume": 1407.0}, {"date": "2013-12-05", "close": 0.71048524, "volume": 11541.0}, {"date": "2013-12-06", "close": 0.834820157, "volume": 3378.0}, {"date": "2013-12-09", "close": 0.88810655, "volume": 1660226.0}, {"date": "2013-12-10", "close": 0.976917205, "volume": 28757.0}, {"date": "2013-12-11", "close": 1.083489991, "volume": 5759.0}, {"date": "2013-12-12", "close": 1.172300646, "volume": 33445.0}, {"date": "2013-12-16", "close": 1.06572786, "volume": 3378.0}, {"date": "2013-12-17", "close": 1.06572786, "volume": 6756.0}, {"date": "2013-12-18", "close": 1.06572786, "volume": 1633.0}, {"date": "2013-12-19", "close": 1.06572786, "volume": 1053.0}, {"date": "2013-12-23", "close": 0.976917205, "volume": 2354.0}, {"date": "2013-12-24", "close": 0.88810655, "volume": 22520.0}, {"date": "2014-01-03", "close": 0.905868681, "volume": 1802.0}, {"date": "2014-01-08", "close": 0.852582288, "volume": 7319.0}, {"date": "2014-01-09", "close": 0.88810655, "volume": 10145.0}, {"date": "2014-01-10", "close": 0.88810655, "volume": 15431.0}, {"date": "2014-01-13", "close": 0.976917205, "volume": 1802.0}, {"date": "2014-01-16", "close": 1.06572786, "volume": 11260.0}, {"date": "2014-01-17", "close": 0.976917205, "volume": 732.0}, {"date": "2014-01-20", "close": 1.06572786, "volume": 11709.0}, {"date": "2014-01-21", "close": 1.06572786, "volume": 30627.0}, {"date": "2014-01-24", "close": 1.083489991, "volume": 281.0}, {"date": "2014-01-28", "close": 1.083489991, "volume": 281.0}, {"date": "2014-01-29", "close": 1.047965729, "volume": 1689.0}, {"date": "2014-01-31", "close": 0.799295895, "volume": 1689.0}, {"date": "2014-02-07", "close": 0.852582288, "volume": 394.0}, {"date": "2014-02-10", "close": 0.976917205, "volume": 4504.0}, {"date": "2014-02-11", "close": 0.976917205, "volume": 1464.0}, {"date": "2014-02-12", "close": 0.976917205, "volume": 8121.0}, {"date": "2014-02-13", "close": 0.88810655, "volume": 281.0}, {"date": "2014-02-18", "close": 0.88810655, "volume": 19705.0}, {"date": "2014-02-19", "close": 0.976917205, "volume": 22281.0}, {"date": "2014-02-21", "close": 0.870344419, "volume": 619.0}, {"date": "2014-02-24", "close": 0.88810655, "volume": 1689.0}, {"date": "2014-02-25", "close": 0.976917205, "volume": 5161.0}, {"date": "2014-02-26", "close": 0.976917205, "volume": 619.0}, {"date": "2014-02-28", "close": 0.88810655, "volume": 2815.0}, {"date": "2014-03-03", "close": 0.88810655, "volume": 6981.0}, {"date": "2014-03-04", "close": 0.88810655, "volume": 3603.0}, {"date": "2014-03-05", "close": 0.88810655, "volume": 7757.0}, {"date": "2014-03-06", "close": 0.88810655, "volume": 33780.0}, {"date": "2014-03-07", "close": 0.88810655, "volume": 5630.0}, {"date": "2014-03-10", "close": 0.88810655, "volume": 3096.0}, {"date": "2014-03-11", "close": 0.88810655, "volume": 11823.0}, {"date": "2014-03-12", "close": 0.88810655, "volume": 5402.0}, {"date": "2014-03-14", "close": 0.88810655, "volume": 338.0}, {"date": "2014-03-20", "close": 0.905868681, "volume": 1306.0}, {"date": "2014-03-21", "close": 0.88810655, "volume": 2815.0}, {"date": "2014-03-26", "close": 0.88810655, "volume": 1126.0}, {"date": "2014-03-27", "close": 0.88810655, "volume": 7882.0}, {"date": "2014-03-31", "close": 0.88810655, "volume": 14187.0}, {"date": "2014-04-01", "close": 0.88810655, "volume": 17453.0}, {"date": "2014-04-02", "close": 0.88810655, "volume": 1126.0}, {"date": "2014-04-03", "close": 0.88810655, "volume": 38565.0}, {"date": "2014-04-04", "close": 0.88810655, "volume": 18016.0}, {"date": "2014-04-07", "close": 0.88810655, "volume": 1914.0}, {"date": "2014-04-08", "close": 0.88810655, "volume": 5630.0}, {"date": "2014-04-10", "close": 0.941392943, "volume": 23083.0}, {"date": "2014-04-11", "close": 0.88810655, "volume": 33217.0}, {"date": "2014-04-16", "close": 0.88810655, "volume": 12667.0}, {"date": "2014-04-23", "close": 0.88810655, "volume": 1126.0}, {"date": "2014-04-24", "close": 0.923630812, "volume": 1182.0}, {"date": "2014-04-28", "close": 0.870344419, "volume": 28150.0}, {"date": "2014-04-29", "close": 0.852582288, "volume": 6756.0}, {"date": "2014-04-30", "close": 0.817058026, "volume": 32654.0}, {"date": "2014-05-01", "close": 0.817058026, "volume": 6576.0}, {"date": "2014-05-02", "close": 0.834820157, "volume": 10494.0}, {"date": "2014-05-05", "close": 0.817058026, "volume": 166.0}, {"date": "2014-05-06", "close": 0.817058026, "volume": 4673.0}, {"date": "2014-05-07", "close": 0.852582288, "volume": 676.0}, {"date": "2014-05-08", "close": 0.817058026, "volume": 7882.0}, {"date": "2014-05-09", "close": 0.817058026, "volume": 563.0}, {"date": "2014-05-12", "close": 0.799295895, "volume": 1464.0}, {"date": "2014-05-14", "close": 0.852582288, "volume": 5630.0}, {"date": "2014-05-15", "close": 0.834820157, "volume": 22778.0}, {"date": "2014-05-16", "close": 0.834820157, "volume": 1407.0}, {"date": "2014-05-19", "close": 0.834820157, "volume": 1689.0}, {"date": "2014-05-22", "close": 0.799295895, "volume": 20268.0}, {"date": "2014-05-23", "close": 0.817058026, "volume": 5771.0}, {"date": "2014-05-26", "close": 0.834820157, "volume": 29862.0}, {"date": "2014-05-27", "close": 0.817058026, "volume": 12218.0}, {"date": "2014-05-28", "close": 0.763771633, "volume": 20682.0}, {"date": "2014-05-29", "close": 0.799295895, "volume": 1259.0}, {"date": "2014-06-02", "close": 0.817846128, "volume": 161.0}, {"date": "2014-06-03", "close": 0.817846128, "volume": 592.0}, {"date": "2014-06-04", "close": 0.83643354, "volume": 28212.0}, {"date": "2014-06-05", "close": 0.855020952, "volume": 13181.0}, {"date": "2014-06-06", "close": 0.83643354, "volume": 2152.0}, {"date": "2014-06-11", "close": 0.799258716, "volume": 4304.0}, {"date": "2014-06-12", "close": 0.817846128, "volume": 23672.0}, {"date": "2014-06-13", "close": 0.817846128, "volume": 2152.0}, {"date": "2014-06-16", "close": 0.780671304, "volume": 6833.0}, {"date": "2014-06-17", "close": 0.780671304, "volume": 20010.0}, {"date": "2014-06-18", "close": 0.74349648, "volume": 118360.0}, {"date": "2014-06-19", "close": 0.83643354, "volume": 19368.0}, {"date": "2014-06-20", "close": 0.9293706, "volume": 69731.0}, {"date": "2014-06-23", "close": 0.9293706, "volume": 53525.0}, {"date": "2014-06-24", "close": 1.02230766, "volume": 117956.0}, {"date": "2014-06-25", "close": 1.02230766, "volume": 1790.0}, {"date": "2014-06-26", "close": 0.966545424, "volume": 12392.0}, {"date": "2014-06-27", "close": 0.947958012, "volume": 3228.0}, {"date": "2014-06-30", "close": 0.9293706, "volume": 9711.0}, {"date": "2014-07-01", "close": 0.9293706, "volume": 2207.0}, {"date": "2014-07-02", "close": 1.003720248, "volume": 1883.0}, {"date": "2014-07-03", "close": 1.003720248, "volume": 279.0}, {"date": "2014-07-04", "close": 1.003720248, "volume": 1066.0}, {"date": "2014-07-09", "close": 1.02230766, "volume": 538.0}, {"date": "2014-07-10", "close": 1.133832132, "volume": 61675.0}, {"date": "2014-07-11", "close": 1.189594368, "volume": 24969.0}, {"date": "2014-07-16", "close": 1.171006956, "volume": 85512.0}, {"date": "2014-07-17", "close": 1.171006956, "volume": 323.0}, {"date": "2014-07-18", "close": 1.245356604, "volume": 22596.0}, {"date": "2014-07-21", "close": 1.20818178, "volume": 10869.0}, {"date": "2014-07-22", "close": 1.282531428, "volume": 8717.0}, {"date": "2014-07-23", "close": 1.338293664, "volume": 74171.0}, {"date": "2014-07-24", "close": 1.375468488, "volume": 75157.0}, {"date": "2014-07-25", "close": 1.48699296, "volume": 77045.0}, {"date": "2014-07-28", "close": 1.691454492, "volume": 66076.0}, {"date": "2014-07-29", "close": 1.8587412, "volume": 81590.0}, {"date": "2014-07-30", "close": 1.821566376, "volume": 195200.0}, {"date": "2014-07-31", "close": 1.840153788, "volume": 147329.0}, {"date": "2014-08-01", "close": 1.821566376, "volume": 119252.0}, {"date": "2014-08-05", "close": 1.8587412, "volume": 13665.0}, {"date": "2014-08-06", "close": 1.617104844, "volume": 50973.0}, {"date": "2014-08-07", "close": 1.598517432, "volume": 34938.0}, {"date": "2014-08-08", "close": 1.57993002, "volume": 18997.0}, {"date": "2014-08-11", "close": 1.635692256, "volume": 9523.0}, {"date": "2014-08-12", "close": 1.48699296, "volume": 16733.0}, {"date": "2014-08-13", "close": 1.598517432, "volume": 6859.0}, {"date": "2014-08-14", "close": 1.67286708, "volume": 15223.0}, {"date": "2014-08-15", "close": 1.654279668, "volume": 41187.0}, {"date": "2014-08-18", "close": 1.67286708, "volume": 58857.0}, {"date": "2014-08-19", "close": 1.57993002, "volume": 25017.0}, {"date": "2014-08-20", "close": 1.505580372, "volume": 2391.0}, {"date": "2014-08-21", "close": 1.57993002, "volume": 1937.0}, {"date": "2014-08-27", "close": 1.598517432, "volume": 1873.0}, {"date": "2014-08-28", "close": 1.57993002, "volume": 9231.0}, {"date": "2014-08-29", "close": 1.57993002, "volume": 7519.0}, {"date": "2014-09-01", "close": 1.48699296, "volume": 16654.0}, {"date": "2014-09-02", "close": 1.48699296, "volume": 4844.0}, {"date": "2014-09-03", "close": 1.617104844, "volume": 11298.0}, {"date": "2014-09-04", "close": 1.57993002, "volume": 16140.0}, {"date": "2014-09-08", "close": 1.48699296, "volume": 28783.0}, {"date": "2014-09-09", "close": 1.57993002, "volume": 4196.0}, {"date": "2014-09-10", "close": 1.57993002, "volume": 19158.0}, {"date": "2014-09-11", "close": 1.57993002, "volume": 5810.0}, {"date": "2014-09-12", "close": 1.57993002, "volume": 4788.0}, {"date": "2014-09-15", "close": 1.561342608, "volume": 1614.0}, {"date": "2014-09-17", "close": 1.48699296, "volume": 2690.0}, {"date": "2014-09-18", "close": 1.48699296, "volume": 5380.0}, {"date": "2014-09-22", "close": 1.57993002, "volume": 5380.0}, {"date": "2014-09-30", "close": 1.48699296, "volume": 5918.0}, {"date": "2014-10-01", "close": 1.338293664, "volume": 2529.0}, {"date": "2014-10-02", "close": 1.30111884, "volume": 5380.0}, {"date": "2014-10-03", "close": 1.20818178, "volume": 9146.0}, {"date": "2014-10-06", "close": 1.30111884, "volume": 1130.0}, {"date": "2014-10-07", "close": 1.30111884, "volume": 6725.0}, {"date": "2014-10-09", "close": 1.30111884, "volume": 4304.0}, {"date": "2014-10-13", "close": 1.48699296, "volume": 538.0}, {"date": "2014-10-15", "close": 1.449818136, "volume": 6564.0}, {"date": "2014-10-17", "close": 1.3940559, "volume": 6897.0}, {"date": "2014-10-23", "close": 1.30111884, "volume": 1614.0}, {"date": "2014-10-27", "close": 1.226769192, "volume": 9690.0}, {"date": "2014-10-30", "close": 1.20818178, "volume": 3013.0}, {"date": "2014-11-03", "close": 0.985132836, "volume": 13450.0}, {"date": "2014-11-04", "close": 1.003720248, "volume": 5380.0}, {"date": "2014-11-05", "close": 1.449818136, "volume": 5891.0}, {"date": "2014-11-06", "close": 1.449818136, "volume": 811.0}, {"date": "2014-11-07", "close": 1.3940559, "volume": 5380.0}, {"date": "2014-11-11", "close": 1.449818136, "volume": 5918.0}, {"date": "2014-11-14", "close": 1.449818136, "volume": 40111.0}, {"date": "2014-11-17", "close": 1.431230724, "volume": 5380.0}, {"date": "2014-11-18", "close": 1.3940559, "volume": 48923.0}, {"date": "2014-11-20", "close": 1.263944016, "volume": 403.0}, {"date": "2014-11-21", "close": 1.375468488, "volume": 3409.0}, {"date": "2014-11-24", "close": 1.3940559, "volume": 10760.0}, {"date": "2014-11-25", "close": 1.375468488, "volume": 2690.0}, {"date": "2014-11-26", "close": 1.375468488, "volume": 10222.0}, {"date": "2014-11-27", "close": 1.20818178, "volume": 21520.0}, {"date": "2014-11-28", "close": 1.3940559, "volume": 6994.0}, {"date": "2014-12-01", "close": 1.30111884, "volume": 8155.0}, {"date": "2014-12-02", "close": 1.30111884, "volume": 5050.0}, {"date": "2014-12-03", "close": 1.412643312, "volume": 3206.0}, {"date": "2014-12-08", "close": 1.524167784, "volume": 56688.0}, {"date": "2014-12-09", "close": 1.57993002, "volume": 13006.0}, {"date": "2014-12-10", "close": 1.524167784, "volume": 73.0}, {"date": "2014-12-12", "close": 1.468405548, "volume": 3120.0}, {"date": "2014-12-17", "close": 1.3940559, "volume": 12482.0}, {"date": "2014-12-23", "close": 1.356881076, "volume": 640.0}, {"date": "2014-12-29", "close": 1.245356604, "volume": 15602.0}, {"date": "2014-12-30", "close": 1.30111884, "volume": 3658.0}, {"date": "2015-01-05", "close": 1.263944016, "volume": 5918.0}, {"date": "2015-01-06", "close": 1.30111884, "volume": 10760.0}, {"date": "2015-01-08", "close": 1.245356604, "volume": 8993.0}, {"date": "2015-01-09", "close": 1.263944016, "volume": 2690.0}, {"date": "2015-01-12", "close": 1.30111884, "volume": 21097.0}, {"date": "2015-01-13", "close": 1.30111884, "volume": 15602.0}, {"date": "2015-01-14", "close": 1.30111884, "volume": 26621.0}, {"date": "2015-01-15", "close": 1.30111884, "volume": 12105.0}, {"date": "2015-01-16", "close": 1.30111884, "volume": 20131.0}, {"date": "2015-01-19", "close": 1.30111884, "volume": 22488.0}, {"date": "2015-01-20", "close": 1.30111884, "volume": 20842.0}, {"date": "2015-01-22", "close": 1.30111884, "volume": 20507.0}, {"date": "2015-01-27", "close": 1.3940559, "volume": 3548.0}, {"date": "2015-01-28", "close": 1.48699296, "volume": 29052.0}, {"date": "2015-01-29", "close": 1.30111884, "volume": 154.0}, {"date": "2015-01-30", "close": 1.30111884, "volume": 24748.0}, {"date": "2015-02-02", "close": 1.3940559, "volume": 699.0}, {"date": "2015-02-03", "close": 1.319706252, "volume": 753.0}, {"date": "2015-02-04", "close": 1.30111884, "volume": 4681.0}, {"date": "2015-02-09", "close": 1.30111884, "volume": 1614.0}, {"date": "2015-02-13", "close": 1.48699296, "volume": 25002.0}, {"date": "2015-02-16", "close": 1.3940559, "volume": 4573.0}, {"date": "2015-02-17", "close": 1.319706252, "volume": 8608.0}, {"date": "2015-02-18", "close": 1.3940559, "volume": 2690.0}, {"date": "2015-02-20", "close": 1.3940559, "volume": 8070.0}, {"date": "2015-02-23", "close": 1.338293664, "volume": 5933.0}, {"date": "2015-02-24", "close": 1.338293664, "volume": 2137.0}, {"date": "2015-02-25", "close": 1.3940559, "volume": 20444.0}, {"date": "2015-02-26", "close": 1.319706252, "volume": 1614.0}, {"date": "2015-03-02", "close": 1.30111884, "volume": 56148.0}, {"date": "2015-03-03", "close": 1.3940559, "volume": 45999.0}, {"date": "2015-03-05", "close": 1.3940559, "volume": 11077.0}, {"date": "2015-03-06", "close": 1.356881076, "volume": 43309.0}, {"date": "2015-03-09", "close": 1.319706252, "volume": 2085.0}, {"date": "2015-03-10", "close": 1.338293664, "volume": 142.0}, {"date": "2015-03-11", "close": 1.375468488, "volume": 3658.0}, {"date": "2015-03-12", "close": 1.48699296, "volume": 10760.0}, {"date": "2015-03-13", "close": 1.48699296, "volume": 8070.0}, {"date": "2015-03-16", "close": 1.449818136, "volume": 14526.0}, {"date": "2015-03-18", "close": 1.449818136, "volume": 108.0}, {"date": "2015-03-23", "close": 1.356881076, "volume": 1614.0}, {"date": "2015-03-24", "close": 1.3940559, "volume": 268999.0}, {"date": "2015-03-25", "close": 1.338293664, "volume": 6079.0}, {"date": "2015-03-26", "close": 1.30111884, "volume": 28069.0}, {"date": "2015-03-27", "close": 1.282531428, "volume": 29020.0}, {"date": "2015-03-31", "close": 1.338293664, "volume": 1614.0}, {"date": "2015-04-01", "close": 1.375468488, "volume": 304.0}, {"date": "2015-04-02", "close": 1.30111884, "volume": 538.0}, {"date": "2015-04-07", "close": 1.30111884, "volume": 538.0}, {"date": "2015-04-14", "close": 1.3940559, "volume": 18991.0}, {"date": "2015-04-16", "close": 1.48699296, "volume": 1724.0}, {"date": "2015-04-21", "close": 1.282531428, "volume": 2152.0}, {"date": "2015-04-24", "close": 1.282531428, "volume": 5918.0}, {"date": "2015-04-28", "close": 1.30111884, "volume": 1076.0}, {"date": "2015-04-29", "close": 1.30111884, "volume": 9711.0}, {"date": "2015-04-30", "close": 1.30111884, "volume": 2421.0}, {"date": "2015-05-01", "close": 1.356881076, "volume": 4035.0}, {"date": "2015-05-04", "close": 1.356881076, "volume": 5380.0}, {"date": "2015-05-05", "close": 1.3940559, "volume": 11714.0}, {"date": "2015-05-06", "close": 1.356881076, "volume": 5380.0}, {"date": "2015-05-07", "close": 1.30111884, "volume": 21520.0}, {"date": "2015-05-08", "close": 1.356881076, "volume": 13181.0}, {"date": "2015-05-12", "close": 1.338293664, "volume": 11308.0}, {"date": "2015-05-13", "close": 1.412643312, "volume": 20175.0}, {"date": "2015-05-14", "close": 1.356881076, "volume": 8070.0}, {"date": "2015-05-15", "close": 1.319706252, "volume": 4573.0}, {"date": "2015-05-18", "close": 1.30111884, "volume": 8816.0}, {"date": "2015-05-20", "close": 1.3940559, "volume": 12912.0}, {"date": "2015-05-21", "close": 1.356881076, "volume": 17216.0}, {"date": "2015-05-22", "close": 1.412643312, "volume": 33804.0}, {"date": "2015-05-26", "close": 1.412643312, "volume": 6994.0}, {"date": "2015-05-28", "close": 1.30111884, "volume": 2690.0}, {"date": "2015-05-29", "close": 1.468405548, "volume": 14338.0}, {"date": "2015-06-02", "close": 1.48699296, "volume": 33325.0}, {"date": "2015-06-04", "close": 1.468405548, "volume": 101144.0}, {"date": "2015-06-09", "close": 1.48699296, "volume": 15169.0}, {"date": "2015-06-10", "close": 1.48699296, "volume": 66156.0}, {"date": "2015-06-11", "close": 1.67286708, "volume": 65582.0}, {"date": "2015-06-16", "close": 1.8587412, "volume": 84842.0}, {"date": "2015-06-17", "close": 1.710041904, "volume": 18734.0}, {"date": "2015-06-18", "close": 1.67286708, "volume": 1345.0}, {"date": "2015-06-22", "close": 1.710041904, "volume": 3228.0}, {"date": "2015-06-23", "close": 1.67286708, "volume": 7469.0}, {"date": "2015-06-24", "close": 1.635692256, "volume": 6690.0}, {"date": "2015-06-25", "close": 1.67286708, "volume": 9576.0}, {"date": "2015-06-29", "close": 1.598517432, "volume": 7481.0}, {"date": "2015-06-30", "close": 1.48699296, "volume": 13181.0}, {"date": "2015-07-01", "close": 1.524167784, "volume": 10587.0}, {"date": "2015-07-03", "close": 1.356881076, "volume": 27707.0}, {"date": "2015-07-08", "close": 1.468405548, "volume": 1076.0}, {"date": "2015-07-09", "close": 1.48699296, "volume": 1614.0}, {"date": "2015-07-14", "close": 1.412643312, "volume": 15683.0}, {"date": "2015-07-16", "close": 1.468405548, "volume": 1362.0}, {"date": "2015-07-21", "close": 1.48699296, "volume": 13440.0}, {"date": "2015-07-27", "close": 1.468405548, "volume": 4690.0}, {"date": "2015-07-28", "close": 1.3940559, "volume": 4400.0}, {"date": "2015-07-29", "close": 1.449818136, "volume": 1130.0}, {"date": "2015-07-30", "close": 1.468405548, "volume": 8490.0}, {"date": "2015-07-31", "close": 1.48699296, "volume": 4959.0}, {"date": "2015-08-05", "close": 1.3940559, "volume": 12907.0}, {"date": "2015-08-07", "close": 1.375468488, "volume": 10765.0}, {"date": "2015-08-10", "close": 1.3940559, "volume": 6999.0}, {"date": "2015-08-12", "close": 1.3940559, "volume": 26895.0}, {"date": "2015-08-18", "close": 1.431230724, "volume": 56490.0}, {"date": "2015-08-20", "close": 1.449818136, "volume": 350.0}, {"date": "2015-08-21", "close": 1.48699296, "volume": 26900.0}, {"date": "2015-08-24", "close": 1.3940559, "volume": 15317.0}, {"date": "2015-08-25", "close": 1.3940559, "volume": 1641.0}, {"date": "2015-09-02", "close": 1.431230724, "volume": 753.0}, {"date": "2015-09-07", "close": 1.449818136, "volume": 4519.0}, {"date": "2015-09-08", "close": 1.48699296, "volume": 6696.0}, {"date": "2015-09-09", "close": 1.524167784, "volume": 6461.0}, {"date": "2015-09-10", "close": 1.524167784, "volume": 8070.0}, {"date": "2015-09-11", "close": 1.561342608, "volume": 2690.0}, {"date": "2015-09-14", "close": 1.57993002, "volume": 6456.0}, {"date": "2015-09-16", "close": 1.524167784, "volume": 832.0}, {"date": "2015-09-17", "close": 1.57993002, "volume": 807.0}, {"date": "2015-09-18", "close": 1.524167784, "volume": 919.0}, {"date": "2015-09-25", "close": 1.524167784, "volume": 646.0}, {"date": "2015-09-28", "close": 1.431230724, "volume": 99.0}, {"date": "2015-09-30", "close": 1.431230724, "volume": 732.0}, {"date": "2015-10-01", "close": 1.431230724, "volume": 3426.0}, {"date": "2015-10-02", "close": 1.431230724, "volume": 4286.0}, {"date": "2015-10-07", "close": 1.505580372, "volume": 2690.0}, {"date": "2015-10-08", "close": 1.561342608, "volume": 6617.0}, {"date": "2015-10-14", "close": 1.48699296, "volume": 23234.0}, {"date": "2015-10-22", "close": 1.48699296, "volume": 269.0}, {"date": "2015-10-26", "close": 1.48699296, "volume": 5611.0}, {"date": "2015-10-28", "close": 1.48699296, "volume": 14293.0}, {"date": "2015-10-30", "close": 1.3940559, "volume": 1157.0}, {"date": "2015-11-02", "close": 1.48699296, "volume": 32280.0}, {"date": "2015-11-03", "close": 1.48699296, "volume": 32280.0}, {"date": "2015-11-05", "close": 1.48699296, "volume": 11519.0}, {"date": "2015-11-09", "close": 1.412643312, "volume": 538.0}, {"date": "2015-11-10", "close": 1.412643312, "volume": 3201.0}, {"date": "2015-11-12", "close": 1.3940559, "volume": 9711.0}, {"date": "2015-11-13", "close": 1.319706252, "volume": 1297.0}, {"date": "2015-11-16", "close": 1.319706252, "volume": 2421.0}, {"date": "2015-11-17", "close": 1.468405548, "volume": 1506.0}, {"date": "2015-11-20", "close": 1.319706252, "volume": 13450.0}, {"date": "2015-11-27", "close": 1.319706252, "volume": 16678.0}, {"date": "2015-12-02", "close": 1.319706252, "volume": 8554.0}, {"date": "2015-12-03", "close": 1.263944016, "volume": 10276.0}, {"date": "2015-12-11", "close": 1.356881076, "volume": 16140.0}, {"date": "2015-12-15", "close": 1.30111884, "volume": 575.0}, {"date": "2015-12-16", "close": 1.282531428, "volume": 1039.0}, {"date": "2015-12-22", "close": 1.282531428, "volume": 5918.0}, {"date": "2015-12-24", "close": 1.282531428, "volume": 2690.0}, {"date": "2015-12-31", "close": 1.282531428, "volume": 13235.0}, {"date": "2016-01-06", "close": 1.263944016, "volume": 22327.0}, {"date": "2016-01-11", "close": 1.30111884, "volume": 1153.0}, {"date": "2016-01-13", "close": 1.282531428, "volume": 3722.0}, {"date": "2016-01-15", "close": 1.226769192, "volume": 2152.0}, {"date": "2016-01-22", "close": 1.245356604, "volume": 54.0}, {"date": "2016-01-28", "close": 1.171006956, "volume": 807.0}, {"date": "2016-02-02", "close": 1.20818178, "volume": 538.0}, {"date": "2016-02-08", "close": 1.20818178, "volume": 2152.0}, {"date": "2016-02-10", "close": 1.226769192, "volume": 54.0}, {"date": "2016-02-15", "close": 1.20818178, "volume": 2690.0}, {"date": "2016-02-16", "close": 1.152419544, "volume": 269.0}, {"date": "2016-02-17", "close": 1.171006956, "volume": 484.0}, {"date": "2016-02-18", "close": 1.171006956, "volume": 1937.0}, {"date": "2016-02-19", "close": 1.171006956, "volume": 4008.0}, {"date": "2016-02-22", "close": 1.189594368, "volume": 751.0}, {"date": "2016-03-01", "close": 1.133832132, "volume": 14542.0}, {"date": "2016-03-03", "close": 1.152419544, "volume": 3228.0}, {"date": "2016-03-07", "close": 1.226769192, "volume": 16670.0}, {"date": "2016-03-08", "close": 1.263944016, "volume": 28299.0}, {"date": "2016-03-09", "close": 1.263944016, "volume": 21520.0}, {"date": "2016-03-10", "close": 1.263944016, "volume": 27960.0}, {"date": "2016-03-11", "close": 1.282531428, "volume": 5783.0}, {"date": "2016-03-14", "close": 1.263944016, "volume": 12778.0}, {"date": "2016-03-15", "close": 1.30111884, "volume": 323.0}, {"date": "2016-03-16", "close": 1.282531428, "volume": 6149.0}, {"date": "2016-03-18", "close": 1.30111884, "volume": 5918.0}, {"date": "2016-03-21", "close": 1.3940559, "volume": 538.0}, {"date": "2016-03-22", "close": 1.3940559, "volume": 1076.0}, {"date": "2016-03-24", "close": 1.431230724, "volume": 56786.0}, {"date": "2016-03-30", "close": 1.431230724, "volume": 1049.0}, {"date": "2016-03-31", "close": 1.431230724, "volume": 1641.0}, {"date": "2016-04-01", "close": 1.431230724, "volume": 204.0}, {"date": "2016-04-05", "close": 1.468405548, "volume": 2179.0}, {"date": "2016-04-06", "close": 1.468405548, "volume": 8608.0}, {"date": "2016-04-07", "close": 1.449818136, "volume": 4670.0}, {"date": "2016-04-11", "close": 1.76580414, "volume": 30888.0}, {"date": "2016-04-12", "close": 1.48699296, "volume": 70090.0}, {"date": "2016-04-14", "close": 1.505580372, "volume": 3758.0}, {"date": "2016-04-15", "close": 1.505580372, "volume": 1149.0}, {"date": "2016-04-19", "close": 1.76580414, "volume": 3551.0}, {"date": "2016-04-21", "close": 1.48699296, "volume": 9318.0}, {"date": "2016-04-26", "close": 1.710041904, "volume": 38467.0}, {"date": "2016-04-27", "close": 1.598517432, "volume": 2260.0}, {"date": "2016-04-28", "close": 1.747216728, "volume": 1076.0}, {"date": "2016-05-03", "close": 1.67286708, "volume": 1076.0}, {"date": "2016-05-05", "close": 1.542755196, "volume": 2869.0}, {"date": "2016-05-09", "close": 1.635692256, "volume": 79139.0}, {"date": "2016-05-10", "close": 1.635692256, "volume": 216.0}, {"date": "2016-05-11", "close": 1.67286708, "volume": 395.0}, {"date": "2016-05-12", "close": 1.710041904, "volume": 1883.0}, {"date": "2016-05-13", "close": 1.67286708, "volume": 1614.0}, {"date": "2016-05-16", "close": 1.67286708, "volume": 888.0}, {"date": "2016-05-17", "close": 1.598517432, "volume": 1345.0}, {"date": "2016-05-20", "close": 1.635692256, "volume": 1614.0}, {"date": "2016-05-27", "close": 1.57993002, "volume": 1668.0}, {"date": "2016-05-30", "close": 1.57993002, "volume": 4304.0}, {"date": "2016-05-31", "close": 1.542755196, "volume": 1017.0}, {"date": "2016-06-01", "close": 1.505580372, "volume": 6617.0}, {"date": "2016-06-02", "close": 1.617104844, "volume": 269.0}, {"date": "2016-06-06", "close": 1.617104844, "volume": 646.0}, {"date": "2016-06-07", "close": 1.57993002, "volume": 5380.0}, {"date": "2016-06-10", "close": 1.57993002, "volume": 8816.0}, {"date": "2016-06-14", "close": 1.561342608, "volume": 29796.0}, {"date": "2016-06-15", "close": 1.561342608, "volume": 6997.0}, {"date": "2016-06-17", "close": 1.48699296, "volume": 1506.0}, {"date": "2016-06-20", "close": 1.48699296, "volume": 4231.0}, {"date": "2016-06-21", "close": 1.48699296, "volume": 6725.0}, {"date": "2016-06-27", "close": 1.375468488, "volume": 32482.0}, {"date": "2016-06-28", "close": 1.356881076, "volume": 34059.0}, {"date": "2016-06-29", "close": 1.356881076, "volume": 13450.0}, {"date": "2016-06-30", "close": 1.356881076, "volume": 538.0}, {"date": "2016-07-04", "close": 1.412643312, "volume": 2819.0}, {"date": "2016-07-06", "close": 1.412643312, "volume": 377.0}, {"date": "2016-07-08", "close": 1.48699296, "volume": 6133.0}, {"date": "2016-07-11", "close": 1.48699296, "volume": 1835.0}, {"date": "2016-07-15", "close": 1.48699296, "volume": 726.0}, {"date": "2016-07-20", "close": 1.449818136, "volume": 3228.0}, {"date": "2016-07-21", "close": 1.449818136, "volume": 1999.0}, {"date": "2016-07-22", "close": 1.48699296, "volume": 6871.0}, {"date": "2016-07-25", "close": 1.48699296, "volume": 2233.0}, {"date": "2016-07-26", "close": 1.524167784, "volume": 2824.0}, {"date": "2016-07-29", "close": 1.561342608, "volume": 2798.0}, {"date": "2016-08-01", "close": 1.561342608, "volume": 3658.0}, {"date": "2016-08-03", "close": 1.57993002, "volume": 6456.0}, {"date": "2016-08-04", "close": 1.48699296, "volume": 4306.0}, {"date": "2016-08-08", "close": 1.48699296, "volume": 4950.0}, {"date": "2016-08-11", "close": 1.48699296, "volume": 161.0}, {"date": "2016-08-15", "close": 1.598517432, "volume": 1893.0}, {"date": "2016-08-16", "close": 1.691454492, "volume": 5434.0}, {"date": "2016-08-17", "close": 1.654279668, "volume": 11298.0}, {"date": "2016-08-18", "close": 1.654279668, "volume": 5380.0}, {"date": "2016-08-19", "close": 1.654279668, "volume": 1017.0}, {"date": "2016-08-22", "close": 1.654279668, "volume": 6785.0}, {"date": "2016-08-23", "close": 1.654279668, "volume": 14730.0}, {"date": "2016-08-24", "close": 1.654279668, "volume": 28185.0}, {"date": "2016-08-29", "close": 1.654279668, "volume": 8070.0}, {"date": "2016-08-30", "close": 1.654279668, "volume": 9845.0}, {"date": "2016-08-31", "close": 1.654279668, "volume": 2152.0}, {"date": "2016-09-02", "close": 1.524167784, "volume": 2690.0}, {"date": "2016-09-06", "close": 1.598517432, "volume": 403.0}, {"date": "2016-09-07", "close": 1.654279668, "volume": 1614.0}, {"date": "2016-09-12", "close": 1.598517432, "volume": 2690.0}, {"date": "2016-09-13", "close": 1.598517432, "volume": 8608.0}, {"date": "2016-09-16", "close": 1.654279668, "volume": 8583.0}, {"date": "2016-09-20", "close": 1.67286708, "volume": 26900.0}, {"date": "2016-09-22", "close": 1.617104844, "volume": 12912.0}, {"date": "2016-09-23", "close": 1.654279668, "volume": 18830.0}, {"date": "2016-09-26", "close": 1.654279668, "volume": 26900.0}, {"date": "2016-09-27", "close": 1.654279668, "volume": 12095.0}, {"date": "2016-09-28", "close": 1.561342608, "volume": 49288.0}, {"date": "2016-10-03", "close": 1.57993002, "volume": 10760.0}, {"date": "2016-10-04", "close": 1.57993002, "volume": 13181.0}, {"date": "2016-10-07", "close": 1.654279668, "volume": 10760.0}, {"date": "2016-10-10", "close": 1.654279668, "volume": 32280.0}, {"date": "2016-10-11", "close": 1.654279668, "volume": 52112.0}, {"date": "2016-10-13", "close": 1.654279668, "volume": 10760.0}, {"date": "2016-10-14", "close": 1.710041904, "volume": 25824.0}, {"date": "2016-10-17", "close": 1.76580414, "volume": 21520.0}, {"date": "2016-10-18", "close": 1.76580414, "volume": 5380.0}, {"date": "2016-10-21", "close": 1.524167784, "volume": 6994.0}, {"date": "2016-10-24", "close": 1.57993002, "volume": 672.0}, {"date": "2016-10-25", "close": 1.76580414, "volume": 30212.0}, {"date": "2016-10-26", "close": 1.76580414, "volume": 57523.0}, {"date": "2016-10-27", "close": 1.76580414, "volume": 32280.0}, {"date": "2016-10-28", "close": 1.821566376, "volume": 32280.0}, {"date": "2016-10-31", "close": 1.67286708, "volume": 10760.0}, {"date": "2016-11-02", "close": 1.635692256, "volume": 9980.0}, {"date": "2016-11-03", "close": 1.598517432, "volume": 6615.0}, {"date": "2016-11-04", "close": 1.635692256, "volume": 191.0}, {"date": "2016-11-07", "close": 1.617104844, "volume": 30397.0}, {"date": "2016-11-08", "close": 1.57993002, "volume": 12912.0}, {"date": "2016-11-09", "close": 1.57993002, "volume": 10302.0}, {"date": "2016-11-10", "close": 1.57993002, "volume": 8070.0}, {"date": "2016-11-14", "close": 1.57993002, "volume": 2690.0}, {"date": "2016-11-16", "close": 1.57993002, "volume": 22058.0}, {"date": "2016-11-17", "close": 1.524167784, "volume": 861.0}, {"date": "2016-11-18", "close": 1.524167784, "volume": 2690.0}, {"date": "2016-11-21", "close": 1.48699296, "volume": 14935.0}, {"date": "2016-11-22", "close": 1.48699296, "volume": 14133.0}, {"date": "2016-11-23", "close": 1.468405548, "volume": 725.0}, {"date": "2016-11-24", "close": 1.449818136, "volume": 23616.0}, {"date": "2016-11-25", "close": 1.48699296, "volume": 18976.0}, {"date": "2016-11-29", "close": 1.468405548, "volume": 206.0}, {"date": "2016-11-30", "close": 1.468405548, "volume": 785.0}, {"date": "2016-12-01", "close": 1.48699296, "volume": 292.0}, {"date": "2016-12-06", "close": 1.468405548, "volume": 4422.0}, {"date": "2016-12-12", "close": 1.468405548, "volume": 377.0}, {"date": "2016-12-13", "close": 1.412643312, "volume": 13988.0}, {"date": "2016-12-16", "close": 1.319706252, "volume": 38843.0}, {"date": "2016-12-19", "close": 1.338293664, "volume": 4385.0}, {"date": "2016-12-22", "close": 1.3940559, "volume": 915.0}, {"date": "2016-12-23", "close": 1.3940559, "volume": 490.0}, {"date": "2016-12-28", "close": 1.356881076, "volume": 538.0}, {"date": "2017-01-04", "close": 1.3940559, "volume": 19852.0}, {"date": "2017-01-05", "close": 1.3940559, "volume": 13123.0}, {"date": "2017-01-06", "close": 1.375468488, "volume": 5918.0}, {"date": "2017-01-09", "close": 1.3940559, "volume": 2152.0}, {"date": "2017-01-10", "close": 1.3940559, "volume": 269.0}, {"date": "2017-01-13", "close": 1.3940559, "volume": 9254.0}, {"date": "2017-01-16", "close": 1.3940559, "volume": 1237.0}, {"date": "2017-01-17", "close": 1.412643312, "volume": 7731.0}, {"date": "2017-01-19", "close": 1.3940559, "volume": 292.0}, {"date": "2017-01-20", "close": 1.431230724, "volume": 12562.0}, {"date": "2017-01-23", "close": 1.48699296, "volume": 33087.0}, {"date": "2017-01-24", "close": 1.48699296, "volume": 5380.0}, {"date": "2017-01-25", "close": 1.48699296, "volume": 5315.0}, {"date": "2017-01-27", "close": 1.505580372, "volume": 1426.0}, {"date": "2017-02-01", "close": 1.449818136, "volume": 7263.0}, {"date": "2017-02-03", "close": 1.67286708, "volume": 28999.0}, {"date": "2017-02-06", "close": 1.76580414, "volume": 2512.0}, {"date": "2017-02-07", "close": 1.691454492, "volume": 10652.0}, {"date": "2017-02-09", "close": 1.67286708, "volume": 609.0}, {"date": "2017-02-10", "close": 1.67286708, "volume": 5272.0}, {"date": "2017-02-13", "close": 1.67286708, "volume": 784.0}, {"date": "2017-02-15", "close": 1.505580372, "volume": 301.0}, {"date": "2017-02-16", "close": 1.505580372, "volume": 14447.0}, {"date": "2017-02-17", "close": 1.505580372, "volume": 2431.0}, {"date": "2017-02-23", "close": 1.57993002, "volume": 31922.0}, {"date": "2017-02-24", "close": 1.76580414, "volume": 135661.0}, {"date": "2017-02-27", "close": 1.747216728, "volume": 117856.0}, {"date": "2017-02-28", "close": 1.802978964, "volume": 58149.0}, {"date": "2017-03-01", "close": 1.728629316, "volume": 20265.0}, {"date": "2017-03-02", "close": 1.598517432, "volume": 136922.0}, {"date": "2017-03-03", "close": 1.67286708, "volume": 6366.0}, {"date": "2017-03-06", "close": 1.67286708, "volume": 13554.0}, {"date": "2017-03-07", "close": 1.67286708, "volume": 8511.0}, {"date": "2017-03-08", "close": 1.784391552, "volume": 16730.0}, {"date": "2017-03-09", "close": 1.802978964, "volume": 19946.0}, {"date": "2017-03-10", "close": 1.802978964, "volume": 12775.0}, {"date": "2017-03-13", "close": 1.802978964, "volume": 23960.0}, {"date": "2017-03-14", "close": 1.747216728, "volume": 64613.0}, {"date": "2017-03-15", "close": 1.67286708, "volume": 26545.0}, {"date": "2017-03-16", "close": 1.67286708, "volume": 6949.0}, {"date": "2017-03-17", "close": 1.710041904, "volume": 8167.0}, {"date": "2017-03-20", "close": 1.840153788, "volume": 14257.0}, {"date": "2017-03-21", "close": 1.710041904, "volume": 22797.0}, {"date": "2017-03-22", "close": 1.67286708, "volume": 4062.0}, {"date": "2017-03-23", "close": 1.67286708, "volume": 30547.0}, {"date": "2017-03-24", "close": 1.691454492, "volume": 1463.0}, {"date": "2017-03-27", "close": 1.67286708, "volume": 1582.0}, {"date": "2017-03-28", "close": 1.67286708, "volume": 10760.0}, {"date": "2017-03-30", "close": 1.691454492, "volume": 8608.0}, {"date": "2017-03-31", "close": 1.802978964, "volume": 4734.0}, {"date": "2017-04-03", "close": 1.710041904, "volume": 13450.0}, {"date": "2017-04-04", "close": 1.617104844, "volume": 66425.0}, {"date": "2017-04-05", "close": 1.67286708, "volume": 7606.0}, {"date": "2017-04-06", "close": 1.67286708, "volume": 11680.0}, {"date": "2017-04-10", "close": 1.67286708, "volume": 2545.0}, {"date": "2017-04-11", "close": 1.67286708, "volume": 2970.0}, {"date": "2017-04-12", "close": 1.67286708, "volume": 19368.0}, {"date": "2017-04-13", "close": 1.67286708, "volume": 6369.0}, {"date": "2017-04-18", "close": 1.67286708, "volume": 32993.0}, {"date": "2017-04-19", "close": 1.67286708, "volume": 23972.0}, {"date": "2017-04-20", "close": 1.67286708, "volume": 16623.0}, {"date": "2017-04-21", "close": 1.67286708, "volume": 4443.0}, {"date": "2017-04-24", "close": 1.67286708, "volume": 3958.0}, {"date": "2017-04-26", "close": 1.654279668, "volume": 8777.0}, {"date": "2017-04-27", "close": 1.67286708, "volume": 8464.0}, {"date": "2017-04-28", "close": 1.654279668, "volume": 10760.0}, {"date": "2017-05-01", "close": 1.635692256, "volume": 2485.0}, {"date": "2017-05-02", "close": 1.67286708, "volume": 8597.0}, {"date": "2017-05-03", "close": 1.654279668, "volume": 18572.0}, {"date": "2017-05-04", "close": 1.654279668, "volume": 448.0}, {"date": "2017-05-05", "close": 1.635692256, "volume": 8357.0}, {"date": "2017-05-08", "close": 1.67286708, "volume": 4040.0}, {"date": "2017-05-09", "close": 1.654279668, "volume": 7855.0}, {"date": "2017-05-10", "close": 1.691454492, "volume": 10001.0}, {"date": "2017-05-11", "close": 1.654279668, "volume": 3650.0}, {"date": "2017-05-12", "close": 1.654279668, "volume": 10073.0}, {"date": "2017-05-15", "close": 1.67286708, "volume": 5912.0}, {"date": "2017-05-16", "close": 1.635692256, "volume": 3058.0}, {"date": "2017-05-18", "close": 1.57993002, "volume": 771.0}, {"date": "2017-05-19", "close": 1.635692256, "volume": 2789.0}, {"date": "2017-05-22", "close": 1.635692256, "volume": 310.0}, {"date": "2017-05-24", "close": 1.654279668, "volume": 16.0}, {"date": "2017-05-25", "close": 1.635692256, "volume": 4151.0}, {"date": "2017-05-26", "close": 1.617104844, "volume": 323.0}, {"date": "2017-05-29", "close": 1.57993002, "volume": 20020.0}, {"date": "2017-06-02", "close": 1.542755196, "volume": 6201.0}, {"date": "2017-06-05", "close": 1.524167784, "volume": 5703.0}, {"date": "2017-06-06", "close": 1.524167784, "volume": 5160.0}, {"date": "2017-06-07", "close": 1.57993002, "volume": 1298.0}, {"date": "2017-06-08", "close": 1.542755196, "volume": 3457.0}, {"date": "2017-06-09", "close": 1.542755196, "volume": 1934.0}, {"date": "2017-06-13", "close": 1.617104844, "volume": 2602.0}, {"date": "2017-06-14", "close": 1.617104844, "volume": 29221.0}, {"date": "2017-06-15", "close": 1.654279668, "volume": 33244.0}, {"date": "2017-06-16", "close": 1.561342608, "volume": 703.0}, {"date": "2017-06-19", "close": 1.598517432, "volume": 4839.0}, {"date": "2017-06-20", "close": 1.654279668, "volume": 20839.0}, {"date": "2017-06-21", "close": 1.635692256, "volume": 1781.0}, {"date": "2017-06-22", "close": 1.654279668, "volume": 12033.0}, {"date": "2017-06-23", "close": 1.561342608, "volume": 13560.0}, {"date": "2017-06-26", "close": 1.542755196, "volume": 4889.0}, {"date": "2017-06-27", "close": 1.561342608, "volume": 5468.0}, {"date": "2017-06-28", "close": 1.561342608, "volume": 710.0}, {"date": "2017-06-29", "close": 1.67286708, "volume": 7088.0}, {"date": "2017-06-30", "close": 1.67286708, "volume": 21251.0}, {"date": "2017-07-04", "close": 1.67286708, "volume": 23488.0}, {"date": "2017-07-05", "close": 1.598517432, "volume": 2572.0}, {"date": "2017-07-06", "close": 1.67286708, "volume": 3896.0}, {"date": "2017-07-07", "close": 1.67286708, "volume": 377.0}, {"date": "2017-07-10", "close": 1.67286708, "volume": 1076.0}, {"date": "2017-07-11", "close": 1.617104844, "volume": 4062.0}, {"date": "2017-07-13", "close": 1.598517432, "volume": 7452.0}, {"date": "2017-07-17", "close": 1.598517432, "volume": 2152.0}, {"date": "2017-07-19", "close": 1.598517432, "volume": 647.0}, {"date": "2017-07-20", "close": 1.67286708, "volume": 74959.0}, {"date": "2017-07-21", "close": 1.802978964, "volume": 73037.0}, {"date": "2017-07-24", "close": 2.23048944, "volume": 68567.0}, {"date": "2017-07-25", "close": 2.41636356, "volume": 45637.0}, {"date": "2017-07-26", "close": 2.7881118, "volume": 40082.0}, {"date": "2017-07-27", "close": 2.60223768, "volume": 43919.0}, {"date": "2017-07-28", "close": 2.60223768, "volume": 20762.0}, {"date": "2017-07-31", "close": 2.7881118, "volume": 29999.0}, {"date": "2017-08-01", "close": 3.7174824, "volume": 110722.0}, {"date": "2017-08-02", "close": 3.90335652, "volume": 104348.0}, {"date": "2017-08-03", "close": 3.81041946, "volume": 52716.0}, {"date": "2017-08-04", "close": 3.7174824, "volume": 34933.0}, {"date": "2017-08-07", "close": 3.81041946, "volume": 5228.0}, {"date": "2017-08-08", "close": 3.53160828, "volume": 19890.0}, {"date": "2017-08-09", "close": 2.97398592, "volume": 30583.0}, {"date": "2017-08-10", "close": 3.43867122, "volume": 16638.0}, {"date": "2017-08-11", "close": 3.53160828, "volume": 13059.0}, {"date": "2017-08-14", "close": 3.7174824, "volume": 10761.0}, {"date": "2017-08-15", "close": 3.90335652, "volume": 18773.0}, {"date": "2017-08-16", "close": 3.7174824, "volume": 6627.0}, {"date": "2017-08-21", "close": 3.62454534, "volume": 21337.0}, {"date": "2017-08-22", "close": 3.7174824, "volume": 5541.0}, {"date": "2017-08-23", "close": 3.7174824, "volume": 40533.0}, {"date": "2017-08-24", "close": 3.7174824, "volume": 3275.0}, {"date": "2017-08-25", "close": 3.81041946, "volume": 37738.0}, {"date": "2017-08-28", "close": 3.7174824, "volume": 62972.0}, {"date": "2017-08-29", "close": 3.90335652, "volume": 2663.0}, {"date": "2017-08-30", "close": 3.7174824, "volume": 36953.0}, {"date": "2017-08-31", "close": 3.81041946, "volume": 9275.0}, {"date": "2017-09-01", "close": 3.81041946, "volume": 35942.0}, {"date": "2017-09-04", "close": 3.7174824, "volume": 39701.0}, {"date": "2017-09-05", "close": 3.62454534, "volume": 30020.0}, {"date": "2017-09-06", "close": 3.62454534, "volume": 10419.0}, {"date": "2017-09-07", "close": 3.7174824, "volume": 27029.0}, {"date": "2017-09-08", "close": 3.7174824, "volume": 58151.0}, {"date": "2017-09-11", "close": 3.62454534, "volume": 25207.0}, {"date": "2017-09-12", "close": 3.81041946, "volume": 8777.0}, {"date": "2017-09-13", "close": 3.81041946, "volume": 6650.0}, {"date": "2017-09-14", "close": 3.81041946, "volume": 3241.0}, {"date": "2017-09-15", "close": 3.81041946, "volume": 6375.0}, {"date": "2017-09-18", "close": 3.81041946, "volume": 7891.0}, {"date": "2017-09-19", "close": 3.7174824, "volume": 7101.0}, {"date": "2017-09-20", "close": 4.46097888, "volume": 127663.0}, {"date": "2017-09-21", "close": 4.36804182, "volume": 92995.0}, {"date": "2017-09-22", "close": 4.36804182, "volume": 11135.0}, {"date": "2017-09-25", "close": 4.36804182, "volume": 29636.0}, {"date": "2017-09-26", "close": 4.27510476, "volume": 50101.0}, {"date": "2017-09-27", "close": 4.08923064, "volume": 8348.0}, {"date": "2017-09-28", "close": 3.90335652, "volume": 39734.0}, {"date": "2017-09-29", "close": 4.08923064, "volume": 21261.0}, {"date": "2017-10-02", "close": 4.08923064, "volume": 2763.0}, {"date": "2017-10-03", "close": 4.08923064, "volume": 33495.0}, {"date": "2017-10-04", "close": 4.08923064, "volume": 3384.0}, {"date": "2017-10-05", "close": 4.08923064, "volume": 4311.0}, {"date": "2017-10-06", "close": 4.08923064, "volume": 25420.0}, {"date": "2017-10-09", "close": 4.646853, "volume": 45496.0}, {"date": "2017-10-10", "close": 4.55391594, "volume": 27518.0}, {"date": "2017-10-11", "close": 4.646853, "volume": 58171.0}, {"date": "2017-10-12", "close": 4.46097888, "volume": 22075.0}, {"date": "2017-10-13", "close": 4.55391594, "volume": 7643.0}, {"date": "2017-10-16", "close": 4.83272712, "volume": 34090.0}, {"date": "2017-10-17", "close": 4.83272712, "volume": 27772.0}, {"date": "2017-10-18", "close": 4.73979006, "volume": 6303.0}, {"date": "2017-10-19", "close": 4.73979006, "volume": 11856.0}, {"date": "2017-10-20", "close": 4.83272712, "volume": 24300.0}, {"date": "2017-10-23", "close": 4.83272712, "volume": 17351.0}, {"date": "2017-10-24", "close": 4.92566418, "volume": 3486.0}, {"date": "2017-10-25", "close": 4.92566418, "volume": 6185.0}, {"date": "2017-10-26", "close": 4.83272712, "volume": 12124.0}, {"date": "2017-10-27", "close": 4.83272712, "volume": 538.0}, {"date": "2017-10-30", "close": 4.83272712, "volume": 11836.0}, {"date": "2017-10-31", "close": 4.83272712, "volume": 4020.0}, {"date": "2017-11-01", "close": 4.73979006, "volume": 5587.0}, {"date": "2017-11-02", "close": 4.55391594, "volume": 11328.0}, {"date": "2017-11-03", "close": 4.92566418, "volume": 47531.0}, {"date": "2017-11-06", "close": 4.73979006, "volume": 11175.0}, {"date": "2017-11-07", "close": 4.646853, "volume": 16910.0}, {"date": "2017-11-08", "close": 4.83272712, "volume": 2152.0}, {"date": "2017-11-09", "close": 4.83272712, "volume": 13142.0}, {"date": "2017-11-10", "close": 4.83272712, "volume": 161.0}, {"date": "2017-11-14", "close": 5.20447536, "volume": 95618.0}, {"date": "2017-11-15", "close": 5.48328654, "volume": 30122.0}, {"date": "2017-11-16", "close": 5.29741242, "volume": 5848.0}, {"date": "2017-11-17", "close": 5.29741242, "volume": 4937.0}, {"date": "2017-11-20", "close": 5.5762236, "volume": 21573.0}, {"date": "2017-11-21", "close": 5.39034948, "volume": 32376.0}, {"date": "2017-11-22", "close": 5.85503478, "volume": 36154.0}, {"date": "2017-11-23", "close": 5.85503478, "volume": 13767.0}, {"date": "2017-11-24", "close": 6.5055942, "volume": 97364.0}, {"date": "2017-11-28", "close": 6.22678302, "volume": 61178.0}, {"date": "2017-11-29", "close": 5.85503478, "volume": 77684.0}, {"date": "2017-11-30", "close": 5.5762236, "volume": 24012.0}, {"date": "2017-12-01", "close": 5.94797184, "volume": 21514.0}, {"date": "2017-12-04", "close": 5.94797184, "volume": 8334.0}, {"date": "2017-12-05", "close": 6.59853126, "volume": 25163.0}, {"date": "2017-12-06", "close": 6.22678302, "volume": 23492.0}, {"date": "2017-12-07", "close": 6.13384596, "volume": 25343.0}, {"date": "2017-12-08", "close": 6.41265714, "volume": 10436.0}, {"date": "2017-12-11", "close": 6.78440538, "volume": 26905.0}, {"date": "2017-12-12", "close": 6.78440538, "volume": 17496.0}, {"date": "2017-12-13", "close": 6.87734244, "volume": 16645.0}, {"date": "2017-12-14", "close": 6.87734244, "volume": 13462.0}, {"date": "2017-12-15", "close": 6.9702795, "volume": 14139.0}, {"date": "2017-12-18", "close": 6.5055942, "volume": 14525.0}, {"date": "2017-12-19", "close": 6.13384596, "volume": 11639.0}, {"date": "2017-12-20", "close": 6.22678302, "volume": 8367.0}, {"date": "2017-12-21", "close": 6.5055942, "volume": 4265.0}, {"date": "2017-12-22", "close": 6.41265714, "volume": 2573.0}, {"date": "2017-12-27", "close": 6.41265714, "volume": 4667.0}, {"date": "2017-12-28", "close": 6.69146832, "volume": 1541.0}, {"date": "2017-12-29", "close": 6.69146832, "volume": 841.0}, {"date": "2018-01-02", "close": 6.87734244, "volume": 5520.0}, {"date": "2018-01-03", "close": 6.5055942, "volume": 10125.0}, {"date": "2018-01-04", "close": 6.59853126, "volume": 2203.0}, {"date": "2018-01-05", "close": 6.5055942, "volume": 2160.0}, {"date": "2018-01-08", "close": 6.5055942, "volume": 2436.0}, {"date": "2018-01-09", "close": 6.69146832, "volume": 6656.0}, {"date": "2018-01-10", "close": 6.41265714, "volume": 13473.0}, {"date": "2018-01-11", "close": 6.5055942, "volume": 27250.0}, {"date": "2018-01-12", "close": 6.41265714, "volume": 1470.0}, {"date": "2018-01-15", "close": 6.31972008, "volume": 10441.0}, {"date": "2018-01-16", "close": 6.22678302, "volume": 13816.0}, {"date": "2018-01-17", "close": 5.94797184, "volume": 13302.0}, {"date": "2018-01-18", "close": 6.0409089, "volume": 12702.0}, {"date": "2018-01-19", "close": 6.22678302, "volume": 10221.0}, {"date": "2018-01-22", "close": 6.22678302, "volume": 13010.0}, {"date": "2018-01-23", "close": 6.13384596, "volume": 9183.0}, {"date": "2018-01-24", "close": 6.13384596, "volume": 18282.0}, {"date": "2018-01-25", "close": 5.94797184, "volume": 7878.0}, {"date": "2018-01-29", "close": 5.5762236, "volume": 48853.0}, {"date": "2018-01-30", "close": 5.39034948, "volume": 12236.0}, {"date": "2018-02-02", "close": 5.66916066, "volume": 41939.0}, {"date": "2018-02-05", "close": 5.48328654, "volume": 20265.0}, {"date": "2018-02-06", "close": 5.48328654, "volume": 28195.0}, {"date": "2018-02-07", "close": 5.66916066, "volume": 9372.0}, {"date": "2018-02-08", "close": 5.5762236, "volume": 16980.0}, {"date": "2018-02-09", "close": 5.48328654, "volume": 29689.0}, {"date": "2018-02-12", "close": 5.48328654, "volume": 20726.0}, {"date": "2018-02-13", "close": 5.48328654, "volume": 11838.0}, {"date": "2018-02-14", "close": 5.48328654, "volume": 20313.0}, {"date": "2018-02-15", "close": 5.5762236, "volume": 45396.0}, {"date": "2018-02-16", "close": 5.66916066, "volume": 11222.0}, {"date": "2018-02-19", "close": 5.76209772, "volume": 10429.0}, {"date": "2018-02-20", "close": 5.66916066, "volume": 25806.0}, {"date": "2018-02-21", "close": 5.85503478, "volume": 14949.0}, {"date": "2018-02-22", "close": 5.5762236, "volume": 24732.0}, {"date": "2018-02-28", "close": 5.66916066, "volume": 19362.0}, {"date": "2018-03-01", "close": 5.66916066, "volume": 48984.0}, {"date": "2018-03-02", "close": 5.76209772, "volume": 27992.0}, {"date": "2018-03-05", "close": 5.85503478, "volume": 6140.0}, {"date": "2018-03-06", "close": 6.31972008, "volume": 24561.0}, {"date": "2018-03-07", "close": 6.22678302, "volume": 30684.0}, {"date": "2018-03-08", "close": 6.22678302, "volume": 7755.0}, {"date": "2018-03-09", "close": 6.31972008, "volume": 5171.0}, {"date": "2018-03-12", "close": 6.31972008, "volume": 1566.0}, {"date": "2018-03-13", "close": 6.22678302, "volume": 11131.0}, {"date": "2018-03-14", "close": 6.22678302, "volume": 3424.0}, {"date": "2018-03-15", "close": 6.13384596, "volume": 1778.0}, {"date": "2018-03-16", "close": 6.13384596, "volume": 1571.0}, {"date": "2018-03-19", "close": 6.0409089, "volume": 4246.0}, {"date": "2018-03-20", "close": 5.5762236, "volume": 10655.0}, {"date": "2018-03-21", "close": 5.76209772, "volume": 18352.0}, {"date": "2018-03-22", "close": 5.20447536, "volume": 11888.0}, {"date": "2018-03-23", "close": 5.20447536, "volume": 11952.0}, {"date": "2018-03-26", "close": 5.29741242, "volume": 9077.0}, {"date": "2018-03-27", "close": 5.48328654, "volume": 9139.0}, {"date": "2018-03-28", "close": 5.76209772, "volume": 10938.0}, {"date": "2018-03-29", "close": 5.20447536, "volume": 10410.0}, {"date": "2018-04-03", "close": 5.29741242, "volume": 9414.0}, {"date": "2018-04-04", "close": 5.20447536, "volume": 9521.0}, {"date": "2018-04-05", "close": 5.29741242, "volume": 10005.0}, {"date": "2018-04-06", "close": 5.20447536, "volume": 7567.0}, {"date": "2018-04-09", "close": 5.39034948, "volume": 3751.0}, {"date": "2018-04-10", "close": 5.29741242, "volume": 1507.0}, {"date": "2018-04-12", "close": 5.39034948, "volume": 484.0}, {"date": "2018-04-13", "close": 5.48328654, "volume": 2030.0}, {"date": "2018-04-16", "close": 5.20447536, "volume": 22743.0}, {"date": "2018-04-17", "close": 5.29741242, "volume": 1706.0}, {"date": "2018-04-18", "close": 5.20447536, "volume": 4228.0}, {"date": "2018-04-19", "close": 5.20447536, "volume": 831.0}, {"date": "2018-04-20", "close": 5.20447536, "volume": 4474.0}, {"date": "2018-04-23", "close": 5.20447536, "volume": 13595.0}, {"date": "2018-04-24", "close": 5.20447536, "volume": 1186.0}, {"date": "2018-04-26", "close": 5.01860124, "volume": 7795.0}, {"date": "2018-04-27", "close": 5.01860124, "volume": 4177.0}, {"date": "2018-04-30", "close": 5.01860124, "volume": 12873.0}, {"date": "2018-05-01", "close": 4.83272712, "volume": 9836.0}, {"date": "2018-05-02", "close": 4.27510476, "volume": 10468.0}, {"date": "2018-05-03", "close": 5.01860124, "volume": 24513.0}, {"date": "2018-05-04", "close": 5.39034948, "volume": 18050.0}, {"date": "2018-05-07", "close": 5.29741242, "volume": 4291.0}, {"date": "2018-05-08", "close": 5.20447536, "volume": 9895.0}, {"date": "2018-05-09", "close": 5.20447536, "volume": 877.0}, {"date": "2018-05-16", "close": 5.20447536, "volume": 2984.0}, {"date": "2018-05-17", "close": 5.20447536, "volume": 6868.0}, {"date": "2018-05-21", "close": 5.01860124, "volume": 1669.0}, {"date": "2018-05-22", "close": 4.73979006, "volume": 6375.0}, {"date": "2018-05-23", "close": 5.39034948, "volume": 8277.0}, {"date": "2018-05-25", "close": 4.92566418, "volume": 2790.0}, {"date": "2018-05-29", "close": 4.73979006, "volume": 3508.0}, {"date": "2018-06-01", "close": 4.646853, "volume": 8553.0}, {"date": "2018-06-04", "close": 4.27510476, "volume": 11225.0}, {"date": "2018-06-05", "close": 4.55391594, "volume": 4593.0}, {"date": "2018-06-06", "close": 4.646853, "volume": 9334.0}, {"date": "2018-06-07", "close": 4.55391594, "volume": 15980.0}, {"date": "2018-06-08", "close": 4.55391594, "volume": 10359.0}, {"date": "2018-06-12", "close": 4.36804182, "volume": 6402.0}, {"date": "2018-06-13", "close": 4.27510476, "volume": 7891.0}, {"date": "2018-06-14", "close": 4.27510476, "volume": 24041.0}, {"date": "2018-06-15", "close": 4.27510476, "volume": 8664.0}, {"date": "2018-06-18", "close": 4.08923064, "volume": 34159.0}, {"date": "2018-06-19", "close": 4.08923064, "volume": 6654.0}, {"date": "2018-06-20", "close": 3.99629358, "volume": 4783.0}, {"date": "2018-06-21", "close": 4.08923064, "volume": 12617.0}, {"date": "2018-06-22", "close": 4.08923064, "volume": 1459.0}, {"date": "2018-06-25", "close": 3.62454534, "volume": 11164.0}, {"date": "2018-06-26", "close": 3.7174824, "volume": 31697.0}, {"date": "2018-06-27", "close": 3.81041946, "volume": 20759.0}, {"date": "2018-06-28", "close": 3.90335652, "volume": 8692.0}, {"date": "2018-06-29", "close": 4.1821677, "volume": 15382.0}, {"date": "2018-07-02", "close": 4.08923064, "volume": 7091.0}, {"date": "2018-07-03", "close": 4.08923064, "volume": 3337.0}, {"date": "2018-07-04", "close": 4.27510476, "volume": 3925.0}, {"date": "2018-07-05", "close": 4.27510476, "volume": 2175.0}, {"date": "2018-07-06", "close": 4.55391594, "volume": 8912.0}, {"date": "2018-07-09", "close": 4.46097888, "volume": 3294.0}, {"date": "2018-07-10", "close": 4.55391594, "volume": 10512.0}, {"date": "2018-07-11", "close": 4.73979006, "volume": 17592.0}, {"date": "2018-07-12", "close": 4.73979006, "volume": 4325.0}, {"date": "2018-07-13", "close": 4.646853, "volume": 11938.0}, {"date": "2018-07-16", "close": 4.646853, "volume": 4854.0}, {"date": "2018-07-17", "close": 4.55391594, "volume": 10529.0}, {"date": "2018-07-18", "close": 4.646853, "volume": 16375.0}, {"date": "2018-07-19", "close": 4.55391594, "volume": 6906.0}, {"date": "2018-07-20", "close": 4.646853, "volume": 17704.0}, {"date": "2018-07-23", "close": 4.55391594, "volume": 4180.0}, {"date": "2018-07-24", "close": 4.646853, "volume": 162.0}, {"date": "2018-07-25", "close": 4.55391594, "volume": 2522.0}, {"date": "2018-07-26", "close": 4.55391594, "volume": 27.0}, {"date": "2018-07-27", "close": 4.83272712, "volume": 21678.0}, {"date": "2018-07-30", "close": 4.46097888, "volume": 2914.0}, {"date": "2018-07-31", "close": 4.27510476, "volume": 4934.0}, {"date": "2018-08-06", "close": 4.08923064, "volume": 12940.0}, {"date": "2018-08-07", "close": 3.99629358, "volume": 9308.0}, {"date": "2018-08-08", "close": 4.36804182, "volume": 14434.0}, {"date": "2018-08-09", "close": 4.27510476, "volume": 1495.0}, {"date": "2018-08-10", "close": 4.36804182, "volume": 5572.0}, {"date": "2018-08-13", "close": 4.27510476, "volume": 768.0}, {"date": "2018-08-14", "close": 4.1821677, "volume": 11944.0}, {"date": "2018-08-15", "close": 4.08923064, "volume": 1241.0}, {"date": "2018-08-16", "close": 4.1821677, "volume": 2799.0}, {"date": "2018-08-17", "close": 3.99629358, "volume": 1084.0}, {"date": "2018-08-20", "close": 3.99629358, "volume": 8711.0}, {"date": "2018-08-21", "close": 3.99629358, "volume": 2507.0}, {"date": "2018-08-22", "close": 3.90335652, "volume": 5712.0}, {"date": "2018-08-23", "close": 3.81041946, "volume": 12642.0}, {"date": "2018-08-24", "close": 3.81041946, "volume": 4005.0}, {"date": "2018-08-27", "close": 3.81041946, "volume": 4606.0}, {"date": "2018-08-29", "close": 3.81041946, "volume": 2918.0}, {"date": "2018-08-31", "close": 3.7174824, "volume": 8342.0}, {"date": "2018-09-03", "close": 3.7174824, "volume": 2793.0}, {"date": "2018-09-04", "close": 3.90335652, "volume": 740.0}, {"date": "2018-09-05", "close": 3.7174824, "volume": 929.0}, {"date": "2018-09-06", "close": 3.43867122, "volume": 29214.0}, {"date": "2018-09-07", "close": 3.43867122, "volume": 5782.0}, {"date": "2018-09-10", "close": 3.7174824, "volume": 17881.0}, {"date": "2018-09-12", "close": 3.62454534, "volume": 837.0}, {"date": "2018-09-13", "close": 3.53160828, "volume": 865.0}, {"date": "2018-09-14", "close": 3.43867122, "volume": 742.0}, {"date": "2018-09-17", "close": 3.34573416, "volume": 2140.0}, {"date": "2018-09-18", "close": 3.53160828, "volume": 2853.0}, {"date": "2018-09-19", "close": 3.53160828, "volume": 2073.0}, {"date": "2018-09-20", "close": 3.53160828, "volume": 5401.0}, {"date": "2018-09-24", "close": 3.43867122, "volume": 7589.0}, {"date": "2018-09-25", "close": 3.7174824, "volume": 3766.0}, {"date": "2018-09-26", "close": 3.53160828, "volume": 1615.0}, {"date": "2018-09-27", "close": 3.53160828, "volume": 3051.0}, {"date": "2018-10-01", "close": 3.53160828, "volume": 4412.0}, {"date": "2018-10-02", "close": 3.43867122, "volume": 1991.0}, {"date": "2018-10-03", "close": 3.34573416, "volume": 2017.0}, {"date": "2018-10-04", "close": 3.34573416, "volume": 8144.0}, {"date": "2018-10-08", "close": 3.34573416, "volume": 1316.0}, {"date": "2018-10-09", "close": 3.34573416, "volume": 1453.0}, {"date": "2018-10-10", "close": 3.2527971, "volume": 1761.0}, {"date": "2018-10-11", "close": 3.2527971, "volume": 2690.0}, {"date": "2018-10-12", "close": 3.34573416, "volume": 2400.0}, {"date": "2018-10-15", "close": 3.34573416, "volume": 2690.0}, {"date": "2018-10-17", "close": 3.34573416, "volume": 5546.0}, {"date": "2018-10-19", "close": 3.43867122, "volume": 5495.0}, {"date": "2018-10-22", "close": 2.97398592, "volume": 6338.0}, {"date": "2018-10-23", "close": 3.34573416, "volume": 419.0}, {"date": "2018-10-24", "close": 3.34573416, "volume": 430.0}, {"date": "2018-10-25", "close": 3.2527971, "volume": 538.0}, {"date": "2018-10-26", "close": 3.34573416, "volume": 39002.0}, {"date": "2018-10-29", "close": 3.34573416, "volume": 5410.0}, {"date": "2018-10-30", "close": 3.34573416, "volume": 11336.0}, {"date": "2018-10-31", "close": 3.34573416, "volume": 15173.0}, {"date": "2018-11-01", "close": 3.34573416, "volume": 699.0}, {"date": "2018-11-02", "close": 3.15986004, "volume": 2430.0}, {"date": "2018-11-05", "close": 3.34573416, "volume": 2719.0}, {"date": "2018-11-06", "close": 3.53160828, "volume": 1209.0}, {"date": "2018-11-07", "close": 3.15986004, "volume": 4352.0}, {"date": "2018-11-08", "close": 3.2527971, "volume": 7763.0}, {"date": "2018-11-09", "close": 3.34573416, "volume": 2152.0}, {"date": "2018-11-12", "close": 3.34573416, "volume": 543.0}, {"date": "2018-11-13", "close": 3.34573416, "volume": 5226.0}, {"date": "2018-11-14", "close": 3.15986004, "volume": 10710.0}, {"date": "2018-11-15", "close": 3.2527971, "volume": 12985.0}, {"date": "2018-11-16", "close": 3.15986004, "volume": 1367.0}, {"date": "2018-11-20", "close": 3.2527971, "volume": 828.0}, {"date": "2018-11-21", "close": 3.15986004, "volume": 2356.0}, {"date": "2018-11-22", "close": 3.15986004, "volume": 70.0}, {"date": "2018-11-26", "close": 3.15986004, "volume": 3389.0}, {"date": "2018-11-27", "close": 3.15986004, "volume": 6234.0}, {"date": "2018-11-28", "close": 3.06692298, "volume": 2521.0}, {"date": "2018-11-29", "close": 3.15986004, "volume": 165450.0}, {"date": "2018-12-03", "close": 3.15986004, "volume": 3229.0}, {"date": "2018-12-05", "close": 2.97398592, "volume": 861.0}, {"date": "2018-12-06", "close": 2.97398592, "volume": 1076.0}, {"date": "2018-12-07", "close": 3.06692298, "volume": 142.0}, {"date": "2018-12-10", "close": 2.97398592, "volume": 10003.0}, {"date": "2018-12-11", "close": 2.97398592, "volume": 807.0}, {"date": "2018-12-12", "close": 2.97398592, "volume": 2206.0}, {"date": "2018-12-13", "close": 2.7881118, "volume": 715.0}, {"date": "2018-12-14", "close": 2.97398592, "volume": 3315.0}, {"date": "2018-12-18", "close": 2.97398592, "volume": 269.0}, {"date": "2018-12-19", "close": 2.97398592, "volume": 185.0}, {"date": "2018-12-21", "close": 2.97398592, "volume": 172.0}, {"date": "2018-12-27", "close": 2.60223768, "volume": 3464.0}, {"date": "2018-12-28", "close": 2.69517474, "volume": 4355.0}, {"date": "2019-01-04", "close": 2.69517474, "volume": 4035.0}, {"date": "2019-01-07", "close": 2.69517474, "volume": 2816.0}, {"date": "2019-01-09", "close": 2.69517474, "volume": 3228.0}, {"date": "2019-01-10", "close": 2.60223768, "volume": 1937.0}, {"date": "2019-01-11", "close": 2.60223768, "volume": 269.0}, {"date": "2019-01-15", "close": 2.60223768, "volume": 3911.0}, {"date": "2019-01-16", "close": 2.88104886, "volume": 2882.0}, {"date": "2019-01-17", "close": 3.06692298, "volume": 7155.0}, {"date": "2019-01-18", "close": 2.97398592, "volume": 7758.0}, {"date": "2019-01-21", "close": 3.06692298, "volume": 5919.0}, {"date": "2019-01-22", "close": 3.06692298, "volume": 4842.0}, {"date": "2019-01-23", "close": 2.7881118, "volume": 202.0}, {"date": "2019-01-24", "close": 3.06692298, "volume": 1133.0}, {"date": "2019-01-25", "close": 3.06692298, "volume": 2152.0}, {"date": "2019-01-29", "close": 3.06692298, "volume": 6779.0}, {"date": "2019-01-30", "close": 2.88104886, "volume": 188.0}, {"date": "2019-01-31", "close": 2.7881118, "volume": 1386.0}, {"date": "2019-02-01", "close": 2.88104886, "volume": 4134.0}, {"date": "2019-02-04", "close": 2.7881118, "volume": 4764.0}, {"date": "2019-02-05", "close": 2.69517474, "volume": 2328.0}, {"date": "2019-02-08", "close": 2.7881118, "volume": 610.0}, {"date": "2019-02-11", "close": 2.7881118, "volume": 188.0}, {"date": "2019-02-12", "close": 2.7881118, "volume": 888.0}, {"date": "2019-02-13", "close": 2.7881118, "volume": 1028.0}, {"date": "2019-02-14", "close": 2.97398592, "volume": 6447.0}, {"date": "2019-02-15", "close": 2.97398592, "volume": 807.0}, {"date": "2019-02-18", "close": 2.97398592, "volume": 1614.0}, {"date": "2019-02-19", "close": 2.7881118, "volume": 1357.0}, {"date": "2019-02-20", "close": 2.97398592, "volume": 3650.0}, {"date": "2019-02-21", "close": 2.88104886, "volume": 1076.0}, {"date": "2019-02-22", "close": 2.7881118, "volume": 1470.0}, {"date": "2019-02-25", "close": 2.88104886, "volume": 5398.0}, {"date": "2019-02-27", "close": 2.7881118, "volume": 1431.0}, {"date": "2019-02-28", "close": 2.69517474, "volume": 2779.0}, {"date": "2019-03-01", "close": 2.7881118, "volume": 12477.0}, {"date": "2019-03-04", "close": 2.60223768, "volume": 7942.0}, {"date": "2019-03-05", "close": 2.7881118, "volume": 1614.0}, {"date": "2019-03-08", "close": 2.97398592, "volume": 36580.0}, {"date": "2019-03-11", "close": 2.97398592, "volume": 11974.0}, {"date": "2019-03-12", "close": 3.15986004, "volume": 44498.0}, {"date": "2019-03-13", "close": 3.15986004, "volume": 19147.0}, {"date": "2019-03-14", "close": 3.15986004, "volume": 15244.0}, {"date": "2019-03-15", "close": 3.15986004, "volume": 538.0}, {"date": "2019-03-18", "close": 3.2527971, "volume": 4576.0}, {"date": "2019-03-19", "close": 3.2527971, "volume": 16838.0}, {"date": "2019-03-20", "close": 3.2527971, "volume": 3497.0}, {"date": "2019-03-21", "close": 3.34573416, "volume": 23202.0}, {"date": "2019-03-22", "close": 3.2527971, "volume": 10419.0}, {"date": "2019-03-25", "close": 3.34573416, "volume": 8781.0}, {"date": "2019-03-26", "close": 3.7174824, "volume": 144565.0}, {"date": "2019-03-27", "close": 3.62454534, "volume": 17937.0}, {"date": "2019-03-28", "close": 3.53160828, "volume": 27034.0}, {"date": "2019-03-29", "close": 3.7174824, "volume": 6271.0}, {"date": "2019-04-03", "close": 3.2527971, "volume": 20047.0}, {"date": "2019-04-04", "close": 3.43867122, "volume": 59981.0}, {"date": "2019-04-09", "close": 3.34573416, "volume": 34542.0}, {"date": "2019-04-10", "close": 3.15986004, "volume": 54038.0}, {"date": "2019-04-11", "close": 3.06692298, "volume": 62631.0}, {"date": "2019-04-12", "close": 2.97398592, "volume": 40131.0}, {"date": "2019-04-15", "close": 3.2527971, "volume": 116226.0}, {"date": "2019-04-16", "close": 3.15986004, "volume": 24892.0}, {"date": "2019-04-17", "close": 3.15986004, "volume": 46532.0}, {"date": "2019-04-18", "close": 2.7881118, "volume": 19893.0}, {"date": "2019-04-23", "close": 3.06692298, "volume": 23702.0}, {"date": "2019-04-24", "close": 2.97398592, "volume": 36330.0}, {"date": "2019-04-26", "close": 3.15986004, "volume": 20998.0}, {"date": "2019-04-29", "close": 2.97398592, "volume": 8328.0}, {"date": "2019-04-30", "close": 3.06692298, "volume": 17693.0}, {"date": "2019-05-01", "close": 2.97398592, "volume": 9384.0}, {"date": "2019-05-02", "close": 3.06692298, "volume": 24202.0}, {"date": "2019-05-03", "close": 2.97398592, "volume": 36981.0}, {"date": "2019-05-06", "close": 2.7881118, "volume": 36698.0}, {"date": "2019-05-07", "close": 2.88104886, "volume": 215.0}, {"date": "2019-05-08", "close": 2.88104886, "volume": 215.0}, {"date": "2019-05-09", "close": 2.97398592, "volume": 174.0}, {"date": "2019-05-10", "close": 2.97398592, "volume": 332.0}, {"date": "2019-05-13", "close": 2.97398592, "volume": 15965.0}, {"date": "2019-05-14", "close": 2.88104886, "volume": 19643.0}, {"date": "2019-05-15", "close": 2.69517474, "volume": 14540.0}, {"date": "2019-05-16", "close": 2.7881118, "volume": 6263.0}, {"date": "2019-05-17", "close": 2.7881118, "volume": 10836.0}, {"date": "2019-05-20", "close": 2.69517474, "volume": 11567.0}, {"date": "2019-05-21", "close": 2.7881118, "volume": 36337.0}, {"date": "2019-05-22", "close": 2.7881118, "volume": 34326.0}, {"date": "2019-05-23", "close": 2.7881118, "volume": 28485.0}, {"date": "2019-05-24", "close": 2.7881118, "volume": 22203.0}, {"date": "2019-05-27", "close": 2.60223768, "volume": 2152.0}, {"date": "2019-05-28", "close": 2.60223768, "volume": 7177.0}, {"date": "2019-05-29", "close": 2.88104886, "volume": 20965.0}, {"date": "2019-05-30", "close": 3.43867122, "volume": 147018.0}, {"date": "2019-05-31", "close": 3.15986004, "volume": 46552.0}, {"date": "2019-06-03", "close": 3.06692298, "volume": 7094.0}, {"date": "2019-06-04", "close": 3.15986004, "volume": 4393.0}, {"date": "2019-06-05", "close": 3.15986004, "volume": 16186.0}, {"date": "2019-06-06", "close": 2.97398592, "volume": 13060.0}, {"date": "2019-06-07", "close": 3.15986004, "volume": 7565.0}, {"date": "2019-06-11", "close": 3.15986004, "volume": 100405.0}, {"date": "2019-06-12", "close": 3.06692298, "volume": 13543.0}, {"date": "2019-06-13", "close": 3.34573416, "volume": 46237.0}, {"date": "2019-06-14", "close": 3.15986004, "volume": 40664.0}, {"date": "2019-06-17", "close": 3.06692298, "volume": 50927.0}, {"date": "2019-06-18", "close": 2.88104886, "volume": 49682.0}, {"date": "2019-06-19", "close": 2.69517474, "volume": 26522.0}, {"date": "2019-06-20", "close": 2.7881118, "volume": 6035.0}, {"date": "2019-06-21", "close": 2.97398592, "volume": 15478.0}, {"date": "2019-06-24", "close": 2.88104886, "volume": 39199.0}, {"date": "2019-06-25", "close": 2.7881118, "volume": 10721.0}, {"date": "2019-06-26", "close": 2.88104886, "volume": 31835.0}, {"date": "2019-06-27", "close": 2.88104886, "volume": 27279.0}, {"date": "2019-06-28", "close": 2.7881118, "volume": 25392.0}, {"date": "2019-07-01", "close": 2.7881118, "volume": 32296.0}, {"date": "2019-07-02", "close": 2.69517474, "volume": 21358.0}, {"date": "2019-07-03", "close": 2.732349564, "volume": 12222.0}, {"date": "2019-07-04", "close": 2.7881118, "volume": 10863.0}, {"date": "2019-07-05", "close": 2.7881118, "volume": 4229.0}, {"date": "2019-07-08", "close": 2.69517474, "volume": 3056.0}, {"date": "2019-07-09", "close": 2.7881118, "volume": 1345.0}, {"date": "2019-07-10", "close": 2.7881118, "volume": 10977.0}, {"date": "2019-07-11", "close": 2.7881118, "volume": 25903.0}, {"date": "2019-07-12", "close": 2.69517474, "volume": 10090.0}, {"date": "2019-07-15", "close": 2.69517474, "volume": 9081.0}, {"date": "2019-07-16", "close": 2.69517474, "volume": 5659.0}, {"date": "2019-07-17", "close": 2.69517474, "volume": 9469.0}, {"date": "2019-07-18", "close": 2.60223768, "volume": 11673.0}, {"date": "2019-07-19", "close": 2.69517474, "volume": 1447.0}, {"date": "2019-07-22", "close": 2.60223768, "volume": 51192.0}, {"date": "2019-07-23", "close": 2.60223768, "volume": 3001.0}, {"date": "2019-07-24", "close": 2.41636356, "volume": 23520.0}, {"date": "2019-07-25", "close": 2.41636356, "volume": 5803.0}, {"date": "2019-07-26", "close": 2.41636356, "volume": 3472.0}, {"date": "2019-07-29", "close": 2.23048944, "volume": 23080.0}, {"date": "2019-07-30", "close": 2.3234265, "volume": 54611.0}, {"date": "2019-07-31", "close": 2.60223768, "volume": 91113.0}, {"date": "2019-08-01", "close": 2.50930062, "volume": 107155.0}, {"date": "2019-08-02", "close": 2.50930062, "volume": 88798.0}, {"date": "2019-08-05", "close": 2.88104886, "volume": 48678.0}, {"date": "2019-08-06", "close": 2.88104886, "volume": 40666.0}, {"date": "2019-08-07", "close": 2.7881118, "volume": 28667.0}, {"date": "2019-08-08", "close": 2.7881118, "volume": 6398.0}, {"date": "2019-08-09", "close": 2.7881118, "volume": 7149.0}, {"date": "2019-08-12", "close": 2.7881118, "volume": 4089.0}, {"date": "2019-08-13", "close": 2.7881118, "volume": 10163.0}, {"date": "2019-08-14", "close": 2.69517474, "volume": 1076.0}, {"date": "2019-08-15", "close": 2.7881118, "volume": 11472.0}, {"date": "2019-08-16", "close": 2.60223768, "volume": 33094.0}, {"date": "2019-08-19", "close": 2.60223768, "volume": 7232.0}, {"date": "2019-08-20", "close": 2.97398592, "volume": 31504.0}, {"date": "2019-08-21", "close": 3.15986004, "volume": 120330.0}, {"date": "2019-08-22", "close": 3.15986004, "volume": 14110.0}, {"date": "2019-08-23", "close": 3.15986004, "volume": 46609.0}, {"date": "2019-08-26", "close": 3.15986004, "volume": 66619.0}, {"date": "2019-08-27", "close": 2.97398592, "volume": 40739.0}, {"date": "2019-08-28", "close": 2.97398592, "volume": 5111.0}, {"date": "2019-08-29", "close": 2.97398592, "volume": 2253.0}, {"date": "2019-08-30", "close": 3.2527971, "volume": 46577.0}, {"date": "2019-09-02", "close": 3.2527971, "volume": 22588.0}, {"date": "2019-09-03", "close": 3.197034864, "volume": 16474.0}, {"date": "2019-09-04", "close": 3.15986004, "volume": 858.0}, {"date": "2019-09-05", "close": 3.15986004, "volume": 13821.0}, {"date": "2019-09-06", "close": 3.15986004, "volume": 31508.0}, {"date": "2019-09-09", "close": 3.34573416, "volume": 35734.0}, {"date": "2019-09-10", "close": 3.15986004, "volume": 14955.0}, {"date": "2019-09-11", "close": 3.2527971, "volume": 12050.0}, {"date": "2019-09-12", "close": 3.15986004, "volume": 11971.0}, {"date": "2019-09-13", "close": 3.2527971, "volume": 11700.0}, {"date": "2019-09-16", "close": 3.15986004, "volume": 17156.0}, {"date": "2019-09-17", "close": 3.2527971, "volume": 11312.0}, {"date": "2019-09-18", "close": 3.2527971, "volume": 6456.0}, {"date": "2019-09-19", "close": 3.15986004, "volume": 44863.0}, {"date": "2019-09-20", "close": 3.2527971, "volume": 25591.0}, {"date": "2019-09-23", "close": 3.2527971, "volume": 23494.0}, {"date": "2019-09-24", "close": 3.2527971, "volume": 21221.0}, {"date": "2019-09-25", "close": 3.2527971, "volume": 7713.0}, {"date": "2019-09-26", "close": 3.2527971, "volume": 14706.0}, {"date": "2019-09-27", "close": 3.2527971, "volume": 807.0}, {"date": "2019-09-30", "close": 3.34573416, "volume": 62124.0}, {"date": "2019-10-01", "close": 3.2527971, "volume": 4053.0}, {"date": "2019-10-02", "close": 3.15986004, "volume": 33989.0}, {"date": "2019-10-03", "close": 3.15986004, "volume": 7235.0}, {"date": "2019-10-04", "close": 3.15986004, "volume": 8828.0}, {"date": "2019-10-07", "close": 3.15986004, "volume": 19736.0}, {"date": "2019-10-08", "close": 3.15986004, "volume": 12966.0}, {"date": "2019-10-09", "close": 3.2527971, "volume": 10850.0}, {"date": "2019-10-10", "close": 3.2527971, "volume": 6725.0}, {"date": "2019-10-11", "close": 3.2527971, "volume": 33233.0}, {"date": "2019-10-14", "close": 3.197034864, "volume": 9469.0}, {"date": "2019-10-15", "close": 3.2527971, "volume": 14526.0}, {"date": "2019-10-16", "close": 3.15986004, "volume": 14667.0}, {"date": "2019-10-17", "close": 3.2527971, "volume": 12415.0}, {"date": "2019-10-18", "close": 3.43867122, "volume": 38923.0}, {"date": "2019-10-21", "close": 3.2527971, "volume": 34412.0}, {"date": "2019-10-22", "close": 3.34573416, "volume": 1330.0}, {"date": "2019-10-23", "close": 3.2527971, "volume": 4466.0}, {"date": "2019-10-24", "close": 3.34573416, "volume": 57842.0}, {"date": "2019-10-25", "close": 3.34573416, "volume": 16883.0}, {"date": "2019-10-28", "close": 3.2527971, "volume": 25820.0}, {"date": "2019-10-30", "close": 3.34573416, "volume": 3020.0}, {"date": "2019-10-31", "close": 3.34573416, "volume": 5299.0}, {"date": "2019-11-01", "close": 3.34573416, "volume": 23310.0}, {"date": "2019-11-04", "close": 3.34573416, "volume": 12829.0}, {"date": "2019-11-05", "close": 3.34573416, "volume": 430.0}, {"date": "2019-11-06", "close": 3.34573416, "volume": 5375.0}, {"date": "2019-11-07", "close": 3.15986004, "volume": 32467.0}, {"date": "2019-11-08", "close": 3.2527971, "volume": 164876.0}, {"date": "2019-11-11", "close": 3.43867122, "volume": 91481.0}, {"date": "2019-11-12", "close": 3.43867122, "volume": 24175.0}, {"date": "2019-11-13", "close": 3.34573416, "volume": 3777.0}, {"date": "2019-11-14", "close": 3.34573416, "volume": 2570.0}, {"date": "2019-11-15", "close": 3.15986004, "volume": 53031.0}, {"date": "2019-11-18", "close": 3.15986004, "volume": 7011.0}, {"date": "2019-11-19", "close": 3.06692298, "volume": 79489.0}, {"date": "2019-11-20", "close": 3.06692298, "volume": 9565.0}, {"date": "2019-11-21", "close": 3.15986004, "volume": 12358.0}, {"date": "2019-11-22", "close": 3.06692298, "volume": 457.0}, {"date": "2019-11-25", "close": 3.06692298, "volume": 5836.0}, {"date": "2019-11-26", "close": 3.15986004, "volume": 14493.0}, {"date": "2019-11-27", "close": 3.2527971, "volume": 22260.0}, {"date": "2019-11-28", "close": 3.2527971, "volume": 11195.0}, {"date": "2019-11-29", "close": 3.15986004, "volume": 3493.0}, {"date": "2019-12-02", "close": 3.15986004, "volume": 8717.0}, {"date": "2019-12-03", "close": 3.15986004, "volume": 3103.0}, {"date": "2019-12-04", "close": 3.15986004, "volume": 17262.0}, {"date": "2019-12-05", "close": 2.97398592, "volume": 9269.0}, {"date": "2019-12-06", "close": 2.97398592, "volume": 8348.0}, {"date": "2019-12-11", "close": 2.50930062, "volume": 99649.0}, {"date": "2019-12-12", "close": 2.50930062, "volume": 35739.0}, {"date": "2019-12-13", "close": 2.69517474, "volume": 67805.0}, {"date": "2019-12-16", "close": 2.50930062, "volume": 18335.0}, {"date": "2019-12-17", "close": 2.3234265, "volume": 150372.0}, {"date": "2019-12-18", "close": 2.41636356, "volume": 43650.0}, {"date": "2019-12-19", "close": 2.41636356, "volume": 5792.0}, {"date": "2019-12-20", "close": 2.23048944, "volume": 32846.0}, {"date": "2019-12-23", "close": 2.3234265, "volume": 13127.0}, {"date": "2019-12-24", "close": 2.04461532, "volume": 35933.0}, {"date": "2019-12-27", "close": 2.13755238, "volume": 59806.0}, {"date": "2019-12-30", "close": 2.04461532, "volume": 70990.0}, {"date": "2019-12-31", "close": 2.13755238, "volume": 8454.0}, {"date": "2020-01-02", "close": 2.13755238, "volume": 11038.0}, {"date": "2020-01-03", "close": 2.23048944, "volume": 4270.0}, {"date": "2020-01-06", "close": 2.23048944, "volume": 19319.0}, {"date": "2020-01-07", "close": 2.41636356, "volume": 6636.0}, {"date": "2020-01-08", "close": 2.23048944, "volume": 30058.0}, {"date": "2020-01-09", "close": 2.23048944, "volume": 13450.0}, {"date": "2020-01-10", "close": 2.3234265, "volume": 4594.0}, {"date": "2020-01-13", "close": 2.3234265, "volume": 33272.0}, {"date": "2020-01-14", "close": 2.50930062, "volume": 208631.0}, {"date": "2020-01-15", "close": 2.41636356, "volume": 6607.0}, {"date": "2020-01-16", "close": 2.50930062, "volume": 1655.0}, {"date": "2020-01-17", "close": 2.41636356, "volume": 14528.0}, {"date": "2020-01-20", "close": 2.41636356, "volume": 4085.0}, {"date": "2020-01-21", "close": 2.50930062, "volume": 2038.0}, {"date": "2020-01-22", "close": 2.23048944, "volume": 10108.0}, {"date": "2020-01-23", "close": 2.13755238, "volume": 29514.0}, {"date": "2020-01-24", "close": 2.3234265, "volume": 57923.0}, {"date": "2020-01-28", "close": 2.13755238, "volume": 609.0}, {"date": "2020-01-29", "close": 2.267664264, "volume": 5632.0}, {"date": "2020-01-30", "close": 2.3234265, "volume": 10984.0}, {"date": "2020-01-31", "close": 2.41636356, "volume": 5951.0}, {"date": "2020-02-03", "close": 2.3234265, "volume": 3924.0}, {"date": "2020-02-04", "close": 2.41636356, "volume": 3404.0}, {"date": "2020-02-05", "close": 2.41636356, "volume": 35265.0}, {"date": "2020-02-06", "close": 2.3234265, "volume": 2174.0}, {"date": "2020-02-07", "close": 2.3234265, "volume": 7901.0}, {"date": "2020-02-10", "close": 2.3234265, "volume": 3740.0}, {"date": "2020-02-12", "close": 2.41636356, "volume": 20014.0}, {"date": "2020-02-13", "close": 2.3234265, "volume": 6916.0}, {"date": "2020-02-14", "close": 2.23048944, "volume": 15635.0}, {"date": "2020-02-17", "close": 2.13755238, "volume": 17104.0}, {"date": "2020-02-18", "close": 2.23048944, "volume": 23877.0}, {"date": "2020-02-19", "close": 2.3234265, "volume": 4225.0}, {"date": "2020-02-20", "close": 2.23048944, "volume": 9777.0}, {"date": "2020-02-21", "close": 2.23048944, "volume": 2151.0}, {"date": "2020-02-24", "close": 2.23048944, "volume": 26929.0}, {"date": "2020-02-25", "close": 2.3234265, "volume": 17515.0}, {"date": "2020-02-26", "close": 2.13755238, "volume": 30952.0}, {"date": "2020-02-27", "close": 1.95167826, "volume": 24379.0}, {"date": "2020-02-28", "close": 1.95167826, "volume": 33544.0}, {"date": "2020-03-02", "close": 1.95167826, "volume": 23601.0}, {"date": "2020-03-03", "close": 1.95167826, "volume": 20653.0}, {"date": "2020-03-04", "close": 1.784391552, "volume": 36841.0}, {"date": "2020-03-05", "close": 1.840153788, "volume": 16163.0}, {"date": "2020-03-06", "close": 1.784391552, "volume": 24098.0}, {"date": "2020-03-09", "close": 1.635692256, "volume": 96472.0}, {"date": "2020-03-10", "close": 1.561342608, "volume": 52747.0}, {"date": "2020-03-11", "close": 1.505580372, "volume": 26059.0}, {"date": "2020-03-12", "close": 1.356881076, "volume": 22043.0}, {"date": "2020-03-13", "close": 1.542755196, "volume": 67074.0}, {"date": "2020-03-16", "close": 1.152419544, "volume": 41917.0}, {"date": "2020-03-17", "close": 1.30111884, "volume": 33738.0}, {"date": "2020-03-18", "close": 1.11524472, "volume": 42709.0}, {"date": "2020-03-19", "close": 1.040895072, "volume": 81709.0}, {"date": "2020-03-20", "close": 1.48699296, "volume": 133336.0}, {"date": "2020-03-23", "close": 1.375468488, "volume": 32294.0}, {"date": "2020-03-24", "close": 1.152419544, "volume": 33884.0}, {"date": "2020-03-25", "close": 1.263944016, "volume": 20701.0}, {"date": "2020-03-26", "close": 1.356881076, "volume": 14335.0}, {"date": "2020-03-27", "close": 1.263944016, "volume": 13737.0}, {"date": "2020-03-30", "close": 1.449818136, "volume": 37049.0}, {"date": "2020-03-31", "close": 1.449818136, "volume": 84963.0}, {"date": "2020-04-01", "close": 1.338293664, "volume": 16530.0}, {"date": "2020-04-02", "close": 1.30111884, "volume": 7581.0}, {"date": "2020-04-03", "close": 1.282531428, "volume": 24813.0}, {"date": "2020-04-06", "close": 1.189594368, "volume": 30261.0}, {"date": "2020-04-07", "close": 1.20818178, "volume": 97381.0}, {"date": "2020-04-08", "close": 1.078069896, "volume": 96734.0}, {"date": "2020-04-09", "close": 1.189594368, "volume": 51903.0}, {"date": "2020-04-14", "close": 1.11524472, "volume": 218271.0}, {"date": "2020-04-15", "close": 1.30111884, "volume": 128276.0}, {"date": "2020-04-16", "close": 1.152419544, "volume": 117165.0}, {"date": "2020-04-17", "close": 1.189594368, "volume": 108962.0}, {"date": "2020-04-20", "close": 1.133832132, "volume": 50268.0}, {"date": "2020-04-21", "close": 1.133832132, "volume": 135542.0}, {"date": "2020-04-22", "close": 1.02230766, "volume": 164551.0}, {"date": "2020-04-23", "close": 0.966545424, "volume": 148636.0}, {"date": "2020-04-24", "close": 0.985132836, "volume": 141128.0}, {"date": "2020-04-27", "close": 0.985132836, "volume": 94660.0}, {"date": "2020-04-28", "close": 1.02230766, "volume": 84759.0}, {"date": "2020-04-29", "close": 1.040895072, "volume": 69688.0}, {"date": "2020-04-30", "close": 1.096657308, "volume": 213229.0}, {"date": "2020-05-01", "close": 1.040895072, "volume": 6180.0}, {"date": "2020-05-04", "close": 1.059482484, "volume": 34085.0}, {"date": "2020-05-05", "close": 1.040895072, "volume": 123529.0}, {"date": "2020-05-06", "close": 1.059482484, "volume": 121379.0}, {"date": "2020-05-07", "close": 1.11524472, "volume": 116308.0}, {"date": "2020-05-08", "close": 1.171006956, "volume": 81652.0}, {"date": "2020-05-11", "close": 1.152419544, "volume": 66884.0}, {"date": "2020-05-12", "close": 1.20818178, "volume": 199169.0}, {"date": "2020-05-13", "close": 1.20818178, "volume": 47028.0}, {"date": "2020-05-14", "close": 1.282531428, "volume": 66517.0}, {"date": "2020-05-15", "close": 1.338293664, "volume": 92501.0}, {"date": "2020-05-18", "close": 1.617104844, "volume": 190242.0}, {"date": "2020-05-19", "close": 1.802978964, "volume": 146471.0}, {"date": "2020-05-20", "close": 1.691454492, "volume": 64088.0}, {"date": "2020-05-21", "close": 1.598517432, "volume": 29893.0}, {"date": "2020-05-22", "close": 1.728629316, "volume": 82689.0}, {"date": "2020-05-25", "close": 1.8587412, "volume": 110942.0}, {"date": "2020-05-26", "close": 2.04461532, "volume": 76063.0}, {"date": "2020-05-27", "close": 2.13755238, "volume": 80980.0}, {"date": "2020-05-28", "close": 1.95167826, "volume": 35779.0}, {"date": "2020-05-29", "close": 2.13755238, "volume": 93780.0}, {"date": "2020-06-03", "close": 2.23048944, "volume": 329736.0}, {"date": "2020-06-04", "close": 2.50930062, "volume": 280330.0}, {"date": "2020-06-05", "close": 2.3234265, "volume": 144569.0}, {"date": "2020-06-09", "close": 2.41636356, "volume": 35733.0}, {"date": "2020-06-10", "close": 2.3234265, "volume": 87037.0}, {"date": "2020-06-11", "close": 2.41636356, "volume": 130020.0}, {"date": "2020-06-12", "close": 2.23048944, "volume": 114344.0}, {"date": "2020-06-15", "close": 2.23048944, "volume": 165452.0}, {"date": "2020-06-16", "close": 2.23048944, "volume": 16560.0}, {"date": "2020-06-17", "close": 2.23048944, "volume": 66447.0}, {"date": "2020-06-18", "close": 2.23048944, "volume": 27365.0}, {"date": "2020-06-19", "close": 2.23048944, "volume": 58686.0}, {"date": "2020-06-22", "close": 2.23048944, "volume": 135342.0}, {"date": "2020-06-23", "close": 2.23048944, "volume": 65875.0}, {"date": "2020-06-24", "close": 2.23048944, "volume": 61135.0}, {"date": "2020-06-25", "close": 2.23048944, "volume": 15588.0}, {"date": "2020-06-26", "close": 2.23048944, "volume": 2289.0}, {"date": "2020-06-29", "close": 2.04461532, "volume": 25639.0}, {"date": "2020-06-30", "close": 2.13755238, "volume": 9985.0}, {"date": "2020-07-01", "close": 2.3234265, "volume": 234351.0}, {"date": "2020-07-02", "close": 2.13755238, "volume": 66354.0}, {"date": "2020-07-03", "close": 2.23048944, "volume": 5190.0}, {"date": "2020-07-06", "close": 2.23048944, "volume": 2582.0}, {"date": "2020-07-07", "close": 2.23048944, "volume": 1194.0}, {"date": "2020-07-08", "close": 2.13755238, "volume": 3966.0}, {"date": "2020-07-09", "close": 2.13755238, "volume": 38081.0}, {"date": "2020-07-10", "close": 2.23048944, "volume": 1254.0}, {"date": "2020-07-13", "close": 2.23048944, "volume": 28144.0}, {"date": "2020-07-14", "close": 2.23048944, "volume": 2284.0}, {"date": "2020-07-15", "close": 2.23048944, "volume": 19587.0}, {"date": "2020-07-16", "close": 2.13755238, "volume": 1024.0}, {"date": "2020-07-17", "close": 2.04461532, "volume": 23049.0}, {"date": "2020-07-20", "close": 2.04461532, "volume": 25929.0}, {"date": "2020-07-21", "close": 2.23048944, "volume": 17526.0}, {"date": "2020-07-22", "close": 2.23048944, "volume": 26604.0}, {"date": "2020-07-23", "close": 2.23048944, "volume": 20402.0}, {"date": "2020-07-24", "close": 2.23048944, "volume": 26063.0}, {"date": "2020-07-27", "close": 2.3234265, "volume": 21487.0}, {"date": "2020-07-28", "close": 2.3234265, "volume": 104240.0}, {"date": "2020-07-29", "close": 2.50930062, "volume": 37834.0}, {"date": "2020-07-30", "close": 2.41636356, "volume": 63006.0}, {"date": "2020-07-31", "close": 2.60223768, "volume": 9436.0}, {"date": "2020-08-03", "close": 2.41636356, "volume": 12843.0}, {"date": "2020-08-04", "close": 2.50930062, "volume": 37763.0}, {"date": "2020-08-05", "close": 2.3234265, "volume": 58930.0}, {"date": "2020-08-06", "close": 2.3234265, "volume": 39351.0}, {"date": "2020-08-07", "close": 2.3234265, "volume": 32765.0}, {"date": "2020-08-10", "close": 2.41636356, "volume": 24728.0}, {"date": "2020-08-11", "close": 2.23048944, "volume": 78540.0}, {"date": "2020-08-12", "close": 2.3234265, "volume": 64667.0}, {"date": "2020-08-13", "close": 2.23048944, "volume": 83535.0}, {"date": "2020-08-14", "close": 2.41636356, "volume": 213247.0}, {"date": "2020-08-17", "close": 2.50930062, "volume": 87262.0}, {"date": "2020-08-18", "close": 2.50930062, "volume": 59483.0}, {"date": "2020-08-19", "close": 2.7881118, "volume": 319314.0}, {"date": "2020-08-20", "close": 2.88104886, "volume": 72805.0}, {"date": "2020-08-21", "close": 2.97398592, "volume": 41739.0}, {"date": "2020-08-26", "close": 2.50930062, "volume": 228726.0}, {"date": "2020-08-27", "close": 2.60223768, "volume": 99466.0}, {"date": "2020-08-28", "close": 2.69517474, "volume": 395474.0}, {"date": "2020-08-31", "close": 2.60223768, "volume": 170038.0}, {"date": "2020-09-01", "close": 2.41636356, "volume": 304030.0}, {"date": "2020-09-02", "close": 2.41636356, "volume": 71709.0}, {"date": "2020-09-03", "close": 2.3234265, "volume": 397003.0}, {"date": "2020-09-04", "close": 2.3234265, "volume": 114459.0}, {"date": "2020-09-07", "close": 2.23048944, "volume": 32873.0}, {"date": "2020-09-08", "close": 2.3234265, "volume": 72510.0}, {"date": "2020-09-09", "close": 2.23048944, "volume": 17044.0}, {"date": "2020-09-10", "close": 2.23048944, "volume": 66028.0}, {"date": "2020-09-11", "close": 2.23048944, "volume": 78133.0}, {"date": "2020-09-14", "close": 2.23048944, "volume": 15052.0}, {"date": "2020-09-15", "close": 2.23048944, "volume": 24377.0}, {"date": "2020-09-16", "close": 2.13755238, "volume": 68766.0}, {"date": "2020-09-17", "close": 2.3234265, "volume": 20223.0}, {"date": "2020-09-18", "close": 2.23048944, "volume": 15874.0}, {"date": "2020-09-21", "close": 2.23048944, "volume": 10824.0}, {"date": "2020-09-22", "close": 2.23048944, "volume": 24243.0}, {"date": "2020-09-23", "close": 2.23048944, "volume": 52239.0}, {"date": "2020-09-24", "close": 2.23048944, "volume": 10715.0}, {"date": "2020-09-25", "close": 2.23048944, "volume": 62248.0}, {"date": "2020-09-28", "close": 2.23048944, "volume": 32682.0}, {"date": "2020-09-29", "close": 2.23048944, "volume": 31107.0}, {"date": "2020-09-30", "close": 2.23048944, "volume": 60252.0}, {"date": "2020-10-01", "close": 2.3234265, "volume": 100177.0}, {"date": "2020-10-02", "close": 2.23048944, "volume": 257620.0}, {"date": "2020-10-05", "close": 2.23048944, "volume": 91428.0}, {"date": "2020-10-06", "close": 2.41636356, "volume": 74043.0}, {"date": "2020-10-07", "close": 2.3234265, "volume": 63036.0}, {"date": "2020-10-08", "close": 2.60223768, "volume": 392058.0}, {"date": "2020-10-09", "close": 2.41636356, "volume": 159092.0}, {"date": "2020-10-12", "close": 2.50930062, "volume": 133340.0}, {"date": "2020-10-13", "close": 2.41636356, "volume": 86881.0}, {"date": "2020-10-14", "close": 2.41636356, "volume": 44411.0}, {"date": "2020-10-15", "close": 2.41636356, "volume": 20349.0}, {"date": "2020-10-16", "close": 2.41636356, "volume": 34033.0}, {"date": "2020-10-19", "close": 2.3234265, "volume": 45782.0}, {"date": "2020-10-20", "close": 2.41636356, "volume": 45448.0}, {"date": "2020-10-21", "close": 2.41636356, "volume": 39912.0}, {"date": "2020-10-22", "close": 2.41636356, "volume": 27447.0}, {"date": "2020-10-23", "close": 2.41636356, "volume": 10083.0}, {"date": "2020-10-26", "close": 2.41636356, "volume": 112147.0}, {"date": "2020-10-27", "close": 2.3234265, "volume": 295215.0}, {"date": "2020-10-28", "close": 2.41636356, "volume": 27882.0}, {"date": "2020-10-29", "close": 2.3234265, "volume": 24815.0}, {"date": "2020-10-30", "close": 2.41636356, "volume": 37985.0}, {"date": "2020-11-02", "close": 2.41636356, "volume": 129855.0}, {"date": "2020-11-03", "close": 2.3234265, "volume": 1104.0}, {"date": "2020-11-04", "close": 2.23048944, "volume": 59745.0}, {"date": "2020-11-05", "close": 2.3234265, "volume": 10816.0}, {"date": "2020-11-06", "close": 2.3234265, "volume": 4205.0}, {"date": "2020-11-09", "close": 2.3234265, "volume": 23169.0}, {"date": "2020-11-10", "close": 2.3234265, "volume": 20225.0}, {"date": "2020-11-11", "close": 2.3234265, "volume": 54846.0}, {"date": "2020-11-12", "close": 2.3234265, "volume": 10603.0}, {"date": "2020-11-13", "close": 2.41636356, "volume": 44577.0}, {"date": "2020-11-16", "close": 2.50930062, "volume": 29832.0}, {"date": "2020-11-17", "close": 2.60223768, "volume": 182369.0}, {"date": "2020-11-18", "close": 2.50930062, "volume": 19301.0}, {"date": "2020-11-19", "close": 2.50930062, "volume": 9127.0}, {"date": "2020-11-20", "close": 2.41636356, "volume": 39072.0}, {"date": "2020-11-23", "close": 2.60223768, "volume": 56633.0}, {"date": "2020-11-24", "close": 2.50930062, "volume": 95853.0}, {"date": "2020-11-25", "close": 2.50930062, "volume": 5994.0}, {"date": "2020-11-26", "close": 2.69517474, "volume": 102381.0}, {"date": "2020-11-27", "close": 2.7881118, "volume": 161615.0}, {"date": "2020-11-30", "close": 2.88104886, "volume": 145178.0}, {"date": "2020-12-01", "close": 2.88104886, "volume": 126310.0}, {"date": "2020-12-02", "close": 2.7881118, "volume": 39550.0}, {"date": "2020-12-03", "close": 2.7881118, "volume": 66895.0}, {"date": "2020-12-04", "close": 2.7881118, "volume": 37415.0}, {"date": "2020-12-07", "close": 2.88104886, "volume": 38773.0}, {"date": "2020-12-08", "close": 2.88104886, "volume": 72763.0}, {"date": "2020-12-09", "close": 2.88104886, "volume": 240033.0}, {"date": "2020-12-10", "close": 2.7881118, "volume": 61957.0}, {"date": "2020-12-11", "close": 2.69517474, "volume": 53732.0}, {"date": "2020-12-14", "close": 2.60223768, "volume": 57522.0}, {"date": "2020-12-15", "close": 2.88104886, "volume": 113328.0}, {"date": "2020-12-16", "close": 3.2527971, "volume": 420513.0}, {"date": "2020-12-17", "close": 3.2527971, "volume": 342923.0}, {"date": "2020-12-18", "close": 3.2527971, "volume": 98441.0}, {"date": "2020-12-21", "close": 3.43867122, "volume": 338050.0}, {"date": "2020-12-22", "close": 3.15986004, "volume": 325594.0}, {"date": "2020-12-23", "close": 3.34573416, "volume": 78148.0}, {"date": "2020-12-24", "close": 3.34573416, "volume": 11185.0}, {"date": "2020-12-29", "close": 3.53160828, "volume": 92878.0}, {"date": "2020-12-30", "close": 3.34573416, "volume": 50781.0}, {"date": "2020-12-31", "close": 3.15986004, "volume": 113428.0}, {"date": "2021-01-04", "close": 3.43867122, "volume": 59101.0}, {"date": "2021-01-05", "close": 3.53160828, "volume": 27493.0}, {"date": "2021-01-06", "close": 3.53160828, "volume": 286289.0}, {"date": "2021-01-07", "close": 4.1821677, "volume": 224150.0}, {"date": "2021-01-08", "close": 3.99629358, "volume": 319283.0}, {"date": "2021-01-11", "close": 3.99629358, "volume": 142415.0}, {"date": "2021-01-12", "close": 3.99629358, "volume": 80989.0}, {"date": "2021-01-13", "close": 3.99629358, "volume": 82473.0}, {"date": "2021-01-14", "close": 3.7174824, "volume": 75139.0}, {"date": "2021-01-15", "close": 3.90335652, "volume": 114356.0}, {"date": "2021-01-18", "close": 3.90335652, "volume": 105799.0}, {"date": "2021-01-19", "close": 3.90335652, "volume": 68751.0}, {"date": "2021-01-20", "close": 4.08923064, "volume": 59970.0}, {"date": "2021-01-21", "close": 4.46097888, "volume": 217887.0}, {"date": "2021-01-22", "close": 4.36804182, "volume": 105885.0}, {"date": "2021-01-25", "close": 4.83272712, "volume": 205468.0}, {"date": "2021-01-27", "close": 4.55391594, "volume": 111427.0}, {"date": "2021-01-28", "close": 4.08923064, "volume": 225944.0}, {"date": "2021-01-29", "close": 3.99629358, "volume": 125176.0}, {"date": "2021-02-01", "close": 3.90335652, "volume": 106018.0}, {"date": "2021-02-02", "close": 4.08923064, "volume": 51215.0}, {"date": "2021-02-03", "close": 4.08923064, "volume": 79431.0}, {"date": "2021-02-04", "close": 4.1821677, "volume": 62155.0}, {"date": "2021-02-05", "close": 4.1821677, "volume": 69411.0}, {"date": "2021-02-08", "close": 4.08923064, "volume": 61281.0}, {"date": "2021-02-09", "close": 3.90335652, "volume": 133080.0}, {"date": "2021-02-10", "close": 3.81041946, "volume": 72816.0}, {"date": "2021-02-11", "close": 3.62454534, "volume": 136705.0}, {"date": "2021-02-12", "close": 3.62454534, "volume": 57125.0}, {"date": "2021-02-15", "close": 3.90335652, "volume": 43220.0}, {"date": "2021-02-16", "close": 3.7174824, "volume": 55554.0}, {"date": "2021-02-17", "close": 4.46097888, "volume": 441012.0}, {"date": "2021-02-22", "close": 4.27510476, "volume": 366479.0}, {"date": "2021-02-23", "close": 4.1821677, "volume": 245626.0}, {"date": "2021-02-24", "close": 4.46097888, "volume": 124914.0}, {"date": "2021-02-25", "close": 3.99629358, "volume": 900524.0}, {"date": "2021-02-26", "close": 3.53160828, "volume": 936588.0}, {"date": "2021-03-01", "close": 3.53160828, "volume": 508520.0}, {"date": "2021-03-02", "close": 3.43867122, "volume": 381136.0}, {"date": "2021-03-03", "close": 3.62454534, "volume": 824727.0}, {"date": "2021-03-04", "close": 3.43867122, "volume": 340840.0}, {"date": "2021-03-05", "close": 3.2527971, "volume": 576739.0}, {"date": "2021-03-08", "close": 3.62454534, "volume": 627401.0}, {"date": "2021-03-09", "close": 3.62454534, "volume": 251680.0}, {"date": "2021-03-10", "close": 3.81041946, "volume": 430838.0}, {"date": "2021-03-11", "close": 3.81041946, "volume": 157168.0}, {"date": "2021-03-12", "close": 3.81041946, "volume": 127712.0}, {"date": "2021-03-15", "close": 3.81041946, "volume": 161863.0}, {"date": "2021-03-16", "close": 3.81041946, "volume": 207988.0}, {"date": "2021-03-17", "close": 3.7174824, "volume": 437950.0}, {"date": "2021-03-18", "close": 3.7174824, "volume": 345886.0}, {"date": "2021-03-19", "close": 3.62454534, "volume": 226365.0}, {"date": "2021-03-22", "close": 3.43867122, "volume": 199154.0}, {"date": "2021-03-23", "close": 3.43867122, "volume": 162623.0}, {"date": "2021-03-24", "close": 3.34573416, "volume": 547708.0}, {"date": "2021-03-25", "close": 3.34573416, "volume": 166319.0}, {"date": "2021-03-26", "close": 3.43867122, "volume": 217266.0}, {"date": "2021-03-29", "close": 3.53160828, "volume": 134979.0}, {"date": "2021-03-30", "close": 3.7174824, "volume": 160336.0}, {"date": "2021-03-31", "close": 3.53160828, "volume": 142950.0}, {"date": "2021-04-01", "close": 3.43867122, "volume": 106669.0}, {"date": "2021-04-06", "close": 3.62454534, "volume": 109018.0}, {"date": "2021-04-07", "close": 3.43867122, "volume": 77297.0}, {"date": "2021-04-08", "close": 3.62454534, "volume": 96448.0}, {"date": "2021-04-09", "close": 3.62454534, "volume": 23007.0}, {"date": "2021-04-12", "close": 3.62454534, "volume": 157797.0}, {"date": "2021-04-13", "close": 3.62454534, "volume": 126510.0}, {"date": "2021-04-14", "close": 3.53160828, "volume": 206294.0}, {"date": "2021-04-15", "close": 3.53160828, "volume": 55774.0}, {"date": "2021-04-16", "close": 3.43867122, "volume": 68032.0}, {"date": "2021-04-19", "close": 3.7174824, "volume": 51926.0}, {"date": "2021-04-20", "close": 3.81041946, "volume": 409096.0}, {"date": "2021-04-21", "close": 3.62454534, "volume": 398861.0}, {"date": "2021-04-22", "close": 3.43867122, "volume": 121817.0}, {"date": "2021-04-23", "close": 3.53160828, "volume": 246995.0}, {"date": "2021-04-26", "close": 3.43867122, "volume": 72471.0}, {"date": "2021-04-27", "close": 3.62454534, "volume": 32698.0}, {"date": "2021-04-28", "close": 3.43867122, "volume": 49892.0}, {"date": "2021-04-29", "close": 3.43867122, "volume": 55755.0}, {"date": "2021-04-30", "close": 3.53160828, "volume": 120681.0}, {"date": "2021-05-03", "close": 3.34573416, "volume": 72955.0}, {"date": "2021-05-04", "close": 3.34573416, "volume": 105459.0}, {"date": "2021-05-05", "close": 3.34573416, "volume": 139678.0}, {"date": "2021-05-06", "close": 3.34573416, "volume": 90101.0}, {"date": "2021-05-07", "close": 3.34573416, "volume": 99114.0}, {"date": "2021-05-10", "close": 3.34573416, "volume": 79637.0}, {"date": "2021-05-11", "close": 3.53160828, "volume": 231103.0}, {"date": "2021-05-12", "close": 3.34573416, "volume": 248814.0}, {"date": "2021-05-13", "close": 3.34573416, "volume": 100693.0}, {"date": "2021-05-14", "close": 3.34573416, "volume": 45399.0}, {"date": "2021-05-17", "close": 3.43867122, "volume": 74612.0}, {"date": "2021-05-18", "close": 3.34573416, "volume": 135138.0}, {"date": "2021-05-19", "close": 3.34573416, "volume": 46764.0}, {"date": "2021-05-20", "close": 3.15986004, "volume": 250872.0}, {"date": "2021-05-21", "close": 3.06692298, "volume": 195755.0}, {"date": "2021-05-24", "close": 3.15986004, "volume": 28731.0}, {"date": "2021-05-25", "close": 3.15986004, "volume": 70128.0}, {"date": "2021-05-26", "close": 3.06692298, "volume": 55896.0}, {"date": "2021-05-27", "close": 3.15986004, "volume": 63495.0}, {"date": "2021-05-28", "close": 3.15986004, "volume": 246915.0}, {"date": "2021-05-31", "close": 3.2527971, "volume": 96257.0}, {"date": "2021-06-01", "close": 3.2527971, "volume": 203260.0}, {"date": "2021-06-02", "close": 3.15986004, "volume": 94569.0}, {"date": "2021-06-03", "close": 3.2527971, "volume": 97349.0}, {"date": "2021-06-04", "close": 3.15986004, "volume": 140763.0}, {"date": "2021-06-07", "close": 3.15986004, "volume": 186518.0}, {"date": "2021-06-08", "close": 3.06692298, "volume": 192767.0}, {"date": "2021-06-09", "close": 3.06692298, "volume": 101332.0}, {"date": "2021-06-10", "close": 2.97398592, "volume": 158780.0}, {"date": "2021-06-11", "close": 2.88104886, "volume": 183572.0}, {"date": "2021-06-15", "close": 3.06692298, "volume": 413956.0}, {"date": "2021-06-16", "close": 2.88104886, "volume": 204105.0}, {"date": "2021-06-17", "close": 2.88104886, "volume": 66142.0}, {"date": "2021-06-18", "close": 2.7881118, "volume": 191423.0}, {"date": "2021-06-21", "close": 2.88104886, "volume": 140389.0}, {"date": "2021-06-22", "close": 2.97398592, "volume": 138136.0}, {"date": "2021-06-23", "close": 2.97398592, "volume": 144233.0}, {"date": "2021-06-24", "close": 2.97398592, "volume": 81827.0}, {"date": "2021-06-25", "close": 3.15986004, "volume": 125763.0}, {"date": "2021-06-28", "close": 3.06692298, "volume": 320324.0}, {"date": "2021-06-29", "close": 3.15986004, "volume": 217419.0}, {"date": "2021-06-30", "close": 3.15986004, "volume": 86704.0}, {"date": "2021-07-01", "close": 3.15986004, "volume": 44252.0}, {"date": "2021-07-02", "close": 3.34573416, "volume": 63361.0}, {"date": "2021-07-05", "close": 3.2527971, "volume": 31828.0}, {"date": "2021-07-06", "close": 3.34573416, "volume": 400361.0}, {"date": "2021-07-07", "close": 3.15986004, "volume": 41414.0}, {"date": "2021-07-08", "close": 3.2527971, "volume": 30474.0}, {"date": "2021-07-09", "close": 3.15986004, "volume": 120683.0}, {"date": "2021-07-12", "close": 3.2527971, "volume": 34894.0}, {"date": "2021-07-13", "close": 3.15986004, "volume": 66836.0}, {"date": "2021-07-14", "close": 3.06692298, "volume": 84913.0}, {"date": "2021-07-15", "close": 3.15986004, "volume": 62348.0}, {"date": "2021-07-16", "close": 3.15986004, "volume": 41099.0}, {"date": "2021-07-19", "close": 3.06692298, "volume": 53066.0}, {"date": "2021-07-20", "close": 3.15986004, "volume": 44815.0}, {"date": "2021-07-21", "close": 3.15986004, "volume": 50483.0}, {"date": "2021-07-22", "close": 3.2527971, "volume": 64168.0}, {"date": "2021-07-23", "close": 3.34573416, "volume": 77913.0}, {"date": "2021-07-26", "close": 3.43867122, "volume": 344513.0}, {"date": "2021-07-27", "close": 3.53160828, "volume": 203711.0}, {"date": "2021-07-28", "close": 3.53160828, "volume": 102423.0}, {"date": "2021-07-29", "close": 3.53160828, "volume": 30363.0}, {"date": "2021-07-30", "close": 3.7174824, "volume": 298115.0}, {"date": "2021-08-02", "close": 3.99629358, "volume": 327677.0}, {"date": "2021-08-03", "close": 3.99629358, "volume": 194151.0}, {"date": "2021-08-04", "close": 4.08923064, "volume": 238732.0}, {"date": "2021-08-05", "close": 4.08923064, "volume": 86128.0}, {"date": "2021-08-06", "close": 3.81041946, "volume": 239581.0}, {"date": "2021-08-09", "close": 3.99629358, "volume": 130360.0}, {"date": "2021-08-10", "close": 3.90335652, "volume": 80979.0}, {"date": "2021-08-11", "close": 3.90335652, "volume": 146071.0}, {"date": "2021-08-12", "close": 3.99629358, "volume": 126171.0}, {"date": "2021-08-13", "close": 4.08923064, "volume": 278822.0}, {"date": "2021-08-16", "close": 3.90335652, "volume": 155290.0}, {"date": "2021-08-17", "close": 3.90335652, "volume": 93154.0}, {"date": "2021-08-18", "close": 3.99629358, "volume": 69904.0}, {"date": "2021-08-19", "close": 3.81041946, "volume": 38806.0}, {"date": "2021-08-20", "close": 3.62454534, "volume": 100000.0}, {"date": "2021-08-23", "close": 3.7174824, "volume": 23624.0}, {"date": "2021-08-24", "close": 3.57807681, "volume": 111837.0}, {"date": "2021-08-25", "close": 3.90335652, "volume": 190977.0}, {"date": "2021-08-26", "close": 3.99629358, "volume": 107296.0}, {"date": "2021-08-27", "close": 3.7174824, "volume": 58418.0}, {"date": "2021-08-30", "close": 3.7174824, "volume": 69665.0}, {"date": "2021-08-31", "close": 3.90335652, "volume": 53220.0}, {"date": "2021-09-01", "close": 3.90335652, "volume": 81737.0}, {"date": "2021-09-02", "close": 3.90335652, "volume": 75933.0}, {"date": "2021-09-03", "close": 4.1821677, "volume": 143447.0}, {"date": "2021-09-06", "close": 4.27510476, "volume": 103663.0}, {"date": "2021-09-07", "close": 4.1821677, "volume": 68627.0}, {"date": "2021-09-08", "close": 3.99629358, "volume": 65262.0}, {"date": "2021-09-09", "close": 3.81041946, "volume": 150074.0}, {"date": "2021-09-10", "close": 3.90335652, "volume": 38757.0}, {"date": "2021-09-13", "close": 3.99629358, "volume": 90038.0}, {"date": "2021-09-14", "close": 3.81041946, "volume": 118505.0}, {"date": "2021-09-15", "close": 4.08923064, "volume": 57072.0}, {"date": "2021-09-16", "close": 4.55391594, "volume": 433299.0}, {"date": "2021-09-17", "close": 4.55391594, "volume": 170872.0}, {"date": "2021-09-20", "close": 3.99629358, "volume": 232825.0}, {"date": "2021-09-21", "close": 4.08923064, "volume": 123032.0}, {"date": "2021-09-22", "close": 4.36804182, "volume": 68641.0}, {"date": "2021-09-23", "close": 4.55391594, "volume": 82784.0}, {"date": "2021-09-24", "close": 4.83272712, "volume": 586563.0}, {"date": "2021-09-27", "close": 5.29741242, "volume": 594661.0}, {"date": "2021-09-28", "close": 4.83272712, "volume": 253846.0}, {"date": "2021-09-29", "close": 5.1115383, "volume": 163849.0}, {"date": "2021-09-30", "close": 4.646853, "volume": 334708.0}, {"date": "2021-10-01", "close": 4.55391594, "volume": 111630.0}, {"date": "2021-10-04", "close": 4.646853, "volume": 53164.0}, {"date": "2021-10-05", "close": 4.36804182, "volume": 206990.0}, {"date": "2021-10-06", "close": 4.55391594, "volume": 150131.0}, {"date": "2021-10-07", "close": 4.73979006, "volume": 126126.0}, {"date": "2021-10-08", "close": 4.83272712, "volume": 138082.0}, {"date": "2021-10-11", "close": 4.646853, "volume": 72707.0}, {"date": "2021-10-12", "close": 4.646853, "volume": 32534.0}, {"date": "2021-10-13", "close": 4.646853, "volume": 68344.0}, {"date": "2021-10-14", "close": 4.83272712, "volume": 111074.0}, {"date": "2021-10-15", "close": 5.01860124, "volume": 155224.0}, {"date": "2021-10-18", "close": 5.01860124, "volume": 135299.0}, {"date": "2021-10-19", "close": 4.92566418, "volume": 44026.0}, {"date": "2021-10-20", "close": 5.1115383, "volume": 167154.0}, {"date": "2021-10-21", "close": 5.01860124, "volume": 94198.0}, {"date": "2021-10-22", "close": 5.01860124, "volume": 108877.0}, {"date": "2021-10-25", "close": 5.20447536, "volume": 317118.0}, {"date": "2021-10-26", "close": 5.20447536, "volume": 440328.0}, {"date": "2021-10-27", "close": 5.1115383, "volume": 107734.0}, {"date": "2021-10-28", "close": 5.01860124, "volume": 222098.0}, {"date": "2021-10-29", "close": 4.92566418, "volume": 78233.0}, {"date": "2021-11-01", "close": 5.01860124, "volume": 78944.0}, {"date": "2021-11-02", "close": 4.92566418, "volume": 72000.0}, {"date": "2021-11-03", "close": 4.83272712, "volume": 92927.0}, {"date": "2021-11-04", "close": 4.73979006, "volume": 240081.0}, {"date": "2021-11-05", "close": 4.73979006, "volume": 98085.0}, {"date": "2021-11-08", "close": 4.73979006, "volume": 164095.0}, {"date": "2021-11-09", "close": 4.73979006, "volume": 225374.0}, {"date": "2021-11-10", "close": 4.646853, "volume": 175912.0}, {"date": "2021-11-11", "close": 4.646853, "volume": 125788.0}, {"date": "2021-11-12", "close": 4.646853, "volume": 95064.0}, {"date": "2021-11-15", "close": 4.646853, "volume": 153659.0}, {"date": "2021-11-16", "close": 4.55391594, "volume": 69795.0}, {"date": "2021-11-17", "close": 4.73979006, "volume": 76452.0}, {"date": "2021-11-18", "close": 4.83272712, "volume": 19807.0}, {"date": "2021-11-19", "close": 4.83272712, "volume": 54456.0}, {"date": "2021-11-22", "close": 4.73979006, "volume": 28773.0}, {"date": "2021-11-23", "close": 4.73979006, "volume": 42136.0}, {"date": "2021-11-24", "close": 4.646853, "volume": 70669.0}, {"date": "2021-11-25", "close": 4.646853, "volume": 34585.0}, {"date": "2021-11-26", "close": 4.55391594, "volume": 43165.0}, {"date": "2021-11-29", "close": 4.73979006, "volume": 129104.0}, {"date": "2021-11-30", "close": 4.646853, "volume": 98982.0}, {"date": "2021-12-01", "close": 4.646853, "volume": 39691.0}, {"date": "2021-12-02", "close": 4.46097888, "volume": 67681.0}, {"date": "2021-12-03", "close": 4.646853, "volume": 46187.0}, {"date": "2021-12-06", "close": 4.27510476, "volume": 66316.0}, {"date": "2021-12-07", "close": 4.27510476, "volume": 54917.0}, {"date": "2021-12-08", "close": 4.46097888, "volume": 27433.0}, {"date": "2021-12-09", "close": 4.36804182, "volume": 19724.0}, {"date": "2021-12-10", "close": 4.55391594, "volume": 18222.0}, {"date": "2021-12-13", "close": 4.36804182, "volume": 65836.0}, {"date": "2021-12-14", "close": 4.08923064, "volume": 114018.0}, {"date": "2021-12-15", "close": 4.27510476, "volume": 157789.0}, {"date": "2021-12-16", "close": 4.36804182, "volume": 56019.0}, {"date": "2021-12-17", "close": 4.27510476, "volume": 56530.0}, {"date": "2021-12-20", "close": 4.46097888, "volume": 82244.0}, {"date": "2021-12-21", "close": 4.46097888, "volume": 77789.0}, {"date": "2021-12-22", "close": 4.36804182, "volume": 39116.0}, {"date": "2021-12-23", "close": 4.46097888, "volume": 83328.0}, {"date": "2021-12-24", "close": 4.46097888, "volume": 26245.0}, {"date": "2021-12-29", "close": 4.73979006, "volume": 106103.0}, {"date": "2021-12-30", "close": 4.83272712, "volume": 26311.0}, {"date": "2021-12-31", "close": 4.83272712, "volume": 58290.0}, {"date": "2022-01-04", "close": 5.01860124, "volume": 303647.0}, {"date": "2022-01-05", "close": 5.01860124, "volume": 190188.0}, {"date": "2022-01-06", "close": 5.1115383, "volume": 45634.0}, {"date": "2022-01-07", "close": 5.01860124, "volume": 44755.0}, {"date": "2022-01-10", "close": 4.92566418, "volume": 111707.0}, {"date": "2022-01-11", "close": 5.01860124, "volume": 22537.0}, {"date": "2022-01-12", "close": 5.01860124, "volume": 43684.0}, {"date": "2022-01-13", "close": 5.01860124, "volume": 64457.0}, {"date": "2022-01-14", "close": 4.92566418, "volume": 129007.0}, {"date": "2022-01-17", "close": 5.1115383, "volume": 125456.0}, {"date": "2022-01-18", "close": 5.01860124, "volume": 87278.0}, {"date": "2022-01-19", "close": 5.1115383, "volume": 90726.0}, {"date": "2022-01-20", "close": 5.85503478, "volume": 653844.0}, {"date": "2022-01-21", "close": 5.20447536, "volume": 217946.0}, {"date": "2022-01-24", "close": 5.1115383, "volume": 111663.0}, {"date": "2022-01-25", "close": 4.73979006, "volume": 270214.0}, {"date": "2022-01-27", "close": 4.46097888, "volume": 194028.0}, {"date": "2022-01-28", "close": 4.73979006, "volume": 94967.0}, {"date": "2022-01-31", "close": 4.55391594, "volume": 72020.0}, {"date": "2022-02-01", "close": 4.83272712, "volume": 102940.0}, {"date": "2022-02-02", "close": 5.20447536, "volume": 326327.0}, {"date": "2022-02-03", "close": 5.5762236, "volume": 566509.0}, {"date": "2022-02-04", "close": 5.5762236, "volume": 210743.0}, {"date": "2022-02-07", "close": 5.39034948, "volume": 151489.0}, {"date": "2022-02-08", "close": 5.39034948, "volume": 92804.0}, {"date": "2022-02-09", "close": 5.39034948, "volume": 140958.0}, {"date": "2022-02-10", "close": 5.39034948, "volume": 95457.0}, {"date": "2022-02-11", "close": 5.20447536, "volume": 80450.0}, {"date": "2022-02-14", "close": 5.20447536, "volume": 153251.0}, {"date": "2022-02-15", "close": 5.1115383, "volume": 105833.0}, {"date": "2022-02-16", "close": 5.1115383, "volume": 61552.0}, {"date": "2022-02-17", "close": 5.1115383, "volume": 38146.0}, {"date": "2022-02-18", "close": 5.48328654, "volume": 118300.0}, {"date": "2022-02-21", "close": 5.20447536, "volume": 344341.0}, {"date": "2022-02-22", "close": 5.01860124, "volume": 232181.0}, {"date": "2022-02-23", "close": 5.20447536, "volume": 115210.0}, {"date": "2022-02-24", "close": 5.1115383, "volume": 134591.0}, {"date": "2022-02-25", "close": 5.01860124, "volume": 91578.0}, {"date": "2022-02-28", "close": 5.01860124, "volume": 170203.0}, {"date": "2022-03-01", "close": 5.39034948, "volume": 159826.0}, {"date": "2022-03-02", "close": 5.20447536, "volume": 166416.0}, {"date": "2022-03-03", "close": 5.39034948, "volume": 167647.0}, {"date": "2022-03-04", "close": 5.29741242, "volume": 231881.0}, {"date": "2022-03-07", "close": 5.1115383, "volume": 97580.0}, {"date": "2022-03-08", "close": 5.01860124, "volume": 189146.0}, {"date": "2022-03-09", "close": 4.92566418, "volume": 97858.0}, {"date": "2022-03-10", "close": 4.83272712, "volume": 147350.0}, {"date": "2022-03-11", "close": 4.92566418, "volume": 69983.0}, {"date": "2022-03-14", "close": 4.83272712, "volume": 51718.0}, {"date": "2022-03-15", "close": 4.73979006, "volume": 187016.0}, {"date": "2022-03-16", "close": 4.83272712, "volume": 115525.0}, {"date": "2022-03-17", "close": 4.92566418, "volume": 74860.0}, {"date": "2022-03-18", "close": 5.01860124, "volume": 114584.0}, {"date": "2022-03-21", "close": 5.01860124, "volume": 35362.0}, {"date": "2022-03-22", "close": 5.1115383, "volume": 115456.0}, {"date": "2022-03-23", "close": 4.92566418, "volume": 253553.0}, {"date": "2022-03-24", "close": 5.01860124, "volume": 97729.0}, {"date": "2022-03-25", "close": 4.92566418, "volume": 88667.0}, {"date": "2022-03-28", "close": 5.1115383, "volume": 239817.0}, {"date": "2022-03-29", "close": 5.29741242, "volume": 379445.0}, {"date": "2022-03-30", "close": 5.29741242, "volume": 730810.0}, {"date": "2022-03-31", "close": 5.20447536, "volume": 144964.0}, {"date": "2022-04-01", "close": 5.48328654, "volume": 562090.0}, {"date": "2022-04-04", "close": 5.66916066, "volume": 685230.0}, {"date": "2022-04-05", "close": 5.39034948, "volume": 344524.0}, {"date": "2022-04-06", "close": 5.1115383, "volume": 239113.0}, {"date": "2022-04-07", "close": 5.01860124, "volume": 265609.0}, {"date": "2022-04-08", "close": 5.01860124, "volume": 109870.0}, {"date": "2022-04-11", "close": 4.92566418, "volume": 154013.0}, {"date": "2022-04-12", "close": 4.83272712, "volume": 125652.0}, {"date": "2022-04-13", "close": 5.1115383, "volume": 110238.0}, {"date": "2022-04-14", "close": 5.1115383, "volume": 84835.0}, {"date": "2022-04-19", "close": 5.20447536, "volume": 128939.0}, {"date": "2022-04-20", "close": 5.1115383, "volume": 101740.0}, {"date": "2022-04-21", "close": 5.1115383, "volume": 46510.0}, {"date": "2022-04-22", "close": 5.1115383, "volume": 91918.0}, {"date": "2022-04-26", "close": 4.92566418, "volume": 139054.0}, {"date": "2022-04-27", "close": 4.92566418, "volume": 405210.0}, {"date": "2022-04-28", "close": 5.1115383, "volume": 50527.0}, {"date": "2022-04-29", "close": 5.1115383, "volume": 39155.0}, {"date": "2022-05-02", "close": 5.1115383, "volume": 104028.0}, {"date": "2022-05-03", "close": 5.01860124, "volume": 37677.0}, {"date": "2022-05-04", "close": 4.92566418, "volume": 107810.0}, {"date": "2022-05-05", "close": 5.01860124, "volume": 37141.0}, {"date": "2022-05-06", "close": 4.83272712, "volume": 80402.0}, {"date": "2022-05-09", "close": 4.55391594, "volume": 273976.0}, {"date": "2022-05-10", "close": 4.646853, "volume": 212620.0}, {"date": "2022-05-11", "close": 4.55391594, "volume": 70875.0}, {"date": "2022-05-12", "close": 4.36804182, "volume": 130367.0}, {"date": "2022-05-13", "close": 4.46097888, "volume": 80561.0}, {"date": "2022-05-16", "close": 4.36804182, "volume": 108797.0}, {"date": "2022-05-17", "close": 4.646853, "volume": 154084.0}, {"date": "2022-05-18", "close": 4.73979006, "volume": 76875.0}, {"date": "2022-05-19", "close": 4.646853, "volume": 37699.0}, {"date": "2022-05-20", "close": 4.83272712, "volume": 93976.0}, {"date": "2022-05-23", "close": 4.73979006, "volume": 30917.0}, {"date": "2022-05-24", "close": 4.646853, "volume": 176309.0}, {"date": "2022-05-25", "close": 4.646853, "volume": 69498.0}, {"date": "2022-05-26", "close": 4.646853, "volume": 129275.0}, {"date": "2022-05-27", "close": 4.46097888, "volume": 48642.0}, {"date": "2022-05-30", "close": 4.55391594, "volume": 64292.0}, {"date": "2022-05-31", "close": 4.55391594, "volume": 136702.0}, {"date": "2022-06-01", "close": 4.36804182, "volume": 46916.0}, {"date": "2022-06-02", "close": 4.27510476, "volume": 64678.0}, {"date": "2022-06-03", "close": 4.46097888, "volume": 15604.0}, {"date": "2022-06-06", "close": 4.27510476, "volume": 51734.0}, {"date": "2022-06-07", "close": 4.46097888, "volume": 86893.0}, {"date": "2022-06-08", "close": 4.55391594, "volume": 99220.0}, {"date": "2022-06-09", "close": 4.27510476, "volume": 81578.0}, {"date": "2022-06-10", "close": 4.27510476, "volume": 145646.0}, {"date": "2022-06-14", "close": 3.99629358, "volume": 122398.0}, {"date": "2022-06-15", "close": 3.90335652, "volume": 80067.0}, {"date": "2022-06-16", "close": 4.08923064, "volume": 39390.0}, {"date": "2022-06-17", "close": 3.90335652, "volume": 123385.0}, {"date": "2022-06-20", "close": 3.90335652, "volume": 152402.0}, {"date": "2022-06-21", "close": 3.90335652, "volume": 79466.0}, {"date": "2022-06-22", "close": 3.7174824, "volume": 25622.0}, {"date": "2022-07-04", "close": 3.9962953, "volume": 47942.0}, {"date": "2022-07-05", "close": 3.84759594, "volume": 38855.0}, {"date": "2022-07-06", "close": 3.69889658, "volume": 56184.0}, {"date": "2022-07-07", "close": 3.67101545, "volume": 28656.0}, {"date": "2022-07-08", "close": 3.67101545, "volume": 44273.0}, {"date": "2022-07-11", "close": 3.76395255, "volume": 23948.0}, {"date": "2022-07-12", "close": 3.65242803, "volume": 66449.0}, {"date": "2022-07-13", "close": 3.67101545, "volume": 53183.0}, {"date": "2022-07-14", "close": 3.68030916, "volume": 28661.0}, {"date": "2022-07-15", "close": 3.68030916, "volume": 32999.0}, {"date": "2022-07-18", "close": 3.60595948, "volume": 556896.0}, {"date": "2022-07-19", "close": 3.60595948, "volume": 21555.0}, {"date": "2022-07-20", "close": 3.68030916, "volume": 22271.0}, {"date": "2022-07-21", "close": 3.76395255, "volume": 40609.0}, {"date": "2022-07-22", "close": 3.65242803, "volume": 49126.0}, {"date": "2022-07-25", "close": 3.66172174, "volume": 104714.0}, {"date": "2022-07-26", "close": 3.73607142, "volume": 34622.0}, {"date": "2022-07-27", "close": 3.63384061, "volume": 20512.0}, {"date": "2022-07-28", "close": 3.8104211, "volume": 76754.0}, {"date": "2022-07-29", "close": 3.79183368, "volume": 204349.0}, {"date": "2022-08-01", "close": 3.85688965, "volume": 82002.0}, {"date": "2022-08-02", "close": 3.8104211, "volume": 21714.0}, {"date": "2022-08-03", "close": 3.8104211, "volume": 74562.0}, {"date": "2022-08-04", "close": 3.9033582, "volume": 65498.0}, {"date": "2022-08-05", "close": 3.94053304, "volume": 142074.0}, {"date": "2022-08-08", "close": 4.10781982, "volume": 75612.0}, {"date": "2022-08-09", "close": 4.33086886, "volume": 58814.0}, {"date": "2022-08-10", "close": 4.23793176, "volume": 79342.0}, {"date": "2022-08-11", "close": 4.34945628, "volume": 44514.0}, {"date": "2022-08-12", "close": 4.2751066, "volume": 83150.0}, {"date": "2022-08-15", "close": 4.29369402, "volume": 38343.0}, {"date": "2022-08-16", "close": 4.37733741, "volume": 24094.0}, {"date": "2022-08-17", "close": 4.13570095, "volume": 78810.0}, {"date": "2022-08-18", "close": 4.02417643, "volume": 70861.0}, {"date": "2022-08-19", "close": 4.21934434, "volume": 34338.0}, {"date": "2022-08-22", "close": 4.0892324, "volume": 14499.0}, {"date": "2022-08-23", "close": 4.07993869, "volume": 27855.0}, {"date": "2022-08-24", "close": 3.94053304, "volume": 44009.0}, {"date": "2022-08-25", "close": 3.98700159, "volume": 42464.0}, {"date": "2022-08-26", "close": 4.59109274, "volume": 186260.0}, {"date": "2022-08-29", "close": 4.61897387, "volume": 283575.0}, {"date": "2022-08-30", "close": 5.05577824, "volume": 357329.0}, {"date": "2022-08-31", "close": 5.07436566, "volume": 239624.0}, {"date": "2022-09-01", "close": 4.82343549, "volume": 94171.0}, {"date": "2022-09-02", "close": 5.03719082, "volume": 79886.0}, {"date": "2022-09-07", "close": 4.12640724, "volume": 2133490.0}, {"date": "2022-09-08", "close": 4.17287579, "volume": 514577.0}, {"date": "2022-09-09", "close": 4.0892324, "volume": 555045.0}, {"date": "2022-09-12", "close": 4.0892324, "volume": 466925.0}, {"date": "2022-09-13", "close": 4.06135127, "volume": 335278.0}, {"date": "2022-09-14", "close": 3.98700159, "volume": 593110.0}, {"date": "2022-09-15", "close": 3.9962953, "volume": 240627.0}, {"date": "2022-09-16", "close": 3.94982675, "volume": 1518619.0}, {"date": "2022-09-19", "close": 3.97770788, "volume": 168101.0}, {"date": "2022-09-20", "close": 3.95912046, "volume": 123812.0}, {"date": "2022-09-21", "close": 3.93123933, "volume": 347385.0}, {"date": "2022-09-23", "close": 3.81971481, "volume": 228050.0}, {"date": "2022-09-26", "close": 3.54090351, "volume": 474183.0}, {"date": "2022-09-27", "close": 3.44796641, "volume": 424443.0}, {"date": "2022-09-28", "close": 3.44796641, "volume": 197522.0}, {"date": "2022-09-29", "close": 3.39220415, "volume": 378218.0}, {"date": "2022-09-30", "close": 3.21562366, "volume": 331682.0}, {"date": "2022-10-03", "close": 3.23421108, "volume": 249514.0}, {"date": "2022-10-04", "close": 3.27138592, "volume": 477701.0}, {"date": "2022-10-05", "close": 3.31785447, "volume": 302466.0}, {"date": "2022-10-06", "close": 3.37361673, "volume": 631058.0}, {"date": "2022-10-07", "close": 3.31785447, "volume": 195821.0}, {"date": "2022-10-10", "close": 3.19703624, "volume": 206567.0}, {"date": "2022-10-11", "close": 3.0669243, "volume": 237169.0}, {"date": "2022-10-12", "close": 3.01116204, "volume": 415930.0}, {"date": "2022-10-13", "close": 3.14127398, "volume": 349468.0}, {"date": "2022-10-14", "close": 3.13198027, "volume": 125750.0}, {"date": "2022-10-17", "close": 3.16915511, "volume": 277866.0}, {"date": "2022-10-18", "close": 3.4386727, "volume": 250870.0}, {"date": "2022-10-19", "close": 3.40149786, "volume": 182673.0}, {"date": "2022-10-20", "close": 3.23421108, "volume": 141968.0}, {"date": "2022-10-21", "close": 3.30856076, "volume": 222559.0}, {"date": "2022-10-24", "close": 3.44796641, "volume": 178892.0}, {"date": "2022-10-25", "close": 3.40149786, "volume": 991141.0}, {"date": "2022-10-26", "close": 3.36432302, "volume": 142402.0}, {"date": "2022-10-27", "close": 3.32714818, "volume": 148358.0}, {"date": "2022-10-28", "close": 3.29926705, "volume": 84852.0}, {"date": "2022-10-31", "close": 3.29926705, "volume": 68125.0}, {"date": "2022-11-01", "close": 3.41079157, "volume": 59697.0}, {"date": "2022-11-02", "close": 3.39220415, "volume": 60585.0}, {"date": "2022-11-03", "close": 3.36432302, "volume": 258620.0}, {"date": "2022-11-04", "close": 3.29926705, "volume": 111560.0}, {"date": "2022-11-07", "close": 3.44796641, "volume": 227003.0}, {"date": "2022-11-08", "close": 3.32714818, "volume": 101490.0}, {"date": "2022-11-09", "close": 3.31785447, "volume": 176905.0}, {"date": "2022-11-10", "close": 3.28067963, "volume": 95292.0}, {"date": "2022-11-11", "close": 3.35502931, "volume": 139277.0}, {"date": "2022-11-14", "close": 3.45726012, "volume": 230888.0}, {"date": "2022-11-15", "close": 3.42008528, "volume": 130656.0}, {"date": "2022-11-16", "close": 3.39220415, "volume": 111003.0}, {"date": "2022-11-17", "close": 3.28067963, "volume": 223047.0}, {"date": "2022-11-18", "close": 3.29926705, "volume": 253680.0}, {"date": "2022-11-21", "close": 3.28067963, "volume": 155499.0}, {"date": "2022-11-22", "close": 3.33644189, "volume": 147424.0}, {"date": "2022-11-23", "close": 3.3457356, "volume": 20648.0}, {"date": "2022-11-24", "close": 3.37361673, "volume": 321450.0}, {"date": "2022-11-25", "close": 3.35502931, "volume": 58089.0}, {"date": "2022-11-28", "close": 3.32714818, "volume": 170531.0}, {"date": "2022-11-29", "close": 3.3457356, "volume": 104775.0}, {"date": "2022-11-30", "close": 3.42008528, "volume": 64735.0}, {"date": "2022-12-01", "close": 3.54090351, "volume": 110421.0}, {"date": "2022-12-02", "close": 3.75465884, "volume": 328004.0}, {"date": "2022-12-05", "close": 3.61525319, "volume": 128208.0}, {"date": "2022-12-06", "close": 3.52231609, "volume": 68904.0}, {"date": "2022-12-07", "close": 3.39220415, "volume": 272243.0}, {"date": "2022-12-08", "close": 3.38291044, "volume": 112587.0}, {"date": "2022-12-09", "close": 3.45726012, "volume": 60954.0}, {"date": "2022-12-12", "close": 3.36432302, "volume": 182135.0}, {"date": "2022-12-13", "close": 3.52231609, "volume": 161829.0}, {"date": "2022-12-14", "close": 3.61525319, "volume": 263762.0}, {"date": "2022-12-15", "close": 3.42008528, "volume": 124188.0}, {"date": "2022-12-16", "close": 3.39220415, "volume": 152958.0}, {"date": "2022-12-19", "close": 3.33644189, "volume": 92475.0}, {"date": "2022-12-20", "close": 3.38291044, "volume": 221440.0}, {"date": "2022-12-21", "close": 3.38291044, "volume": 57333.0}, {"date": "2022-12-22", "close": 3.36432302, "volume": 47574.0}, {"date": "2022-12-23", "close": 3.30856076, "volume": 54352.0}, {"date": "2022-12-28", "close": 3.17844882, "volume": 139130.0}, {"date": "2022-12-29", "close": 3.22491737, "volume": 22353.0}, {"date": "2022-12-30", "close": 3.27138592, "volume": 135465.0}, {"date": "2023-01-03", "close": 3.2527985, "volume": 125599.0}, {"date": "2023-01-04", "close": 3.20632995, "volume": 60466.0}, {"date": "2023-01-05", "close": 3.30856076, "volume": 48032.0}, {"date": "2023-01-06", "close": 3.32714818, "volume": 68927.0}, {"date": "2023-01-09", "close": 3.3457356, "volume": 202938.0}, {"date": "2023-01-10", "close": 3.3457356, "volume": 111556.0}, {"date": "2023-01-11", "close": 3.46655383, "volume": 139925.0}, {"date": "2023-01-12", "close": 3.47584754, "volume": 124486.0}, {"date": "2023-01-13", "close": 3.39220415, "volume": 1097684.0}, {"date": "2023-01-16", "close": 3.4386727, "volume": 100970.0}, {"date": "2023-01-17", "close": 3.42937899, "volume": 106610.0}, {"date": "2023-01-18", "close": 3.46655383, "volume": 81628.0}, {"date": "2023-01-19", "close": 3.54090351, "volume": 252673.0}, {"date": "2023-01-20", "close": 3.51302238, "volume": 33247.0}, {"date": "2023-01-23", "close": 3.48514125, "volume": 39990.0}, {"date": "2023-01-24", "close": 3.50372867, "volume": 105421.0}, {"date": "2023-01-25", "close": 3.41079157, "volume": 187185.0}, {"date": "2023-01-27", "close": 3.39220415, "volume": 142710.0}, {"date": "2023-01-30", "close": 3.42937899, "volume": 78078.0}, {"date": "2023-01-31", "close": 3.20632995, "volume": 323201.0}, {"date": "2023-02-01", "close": 3.18774253, "volume": 169409.0}, {"date": "2023-02-02", "close": 3.15056769, "volume": 429343.0}, {"date": "2023-02-03", "close": 3.08551172, "volume": 169458.0}, {"date": "2023-02-06", "close": 3.07621801, "volume": 233068.0}, {"date": "2023-02-07", "close": 3.03904317, "volume": 176056.0}, {"date": "2023-02-08", "close": 3.15056769, "volume": 208204.0}, {"date": "2023-02-09", "close": 3.12268656, "volume": 202949.0}, {"date": "2023-02-10", "close": 3.07621801, "volume": 81162.0}, {"date": "2023-02-13", "close": 3.02045575, "volume": 167553.0}, {"date": "2023-02-14", "close": 2.90893123, "volume": 170464.0}, {"date": "2023-02-15", "close": 2.92751865, "volume": 375680.0}, {"date": "2023-02-16", "close": 2.86246268, "volume": 230568.0}, {"date": "2023-02-17", "close": 2.788113, "volume": 318061.0}, {"date": "2023-02-20", "close": 2.788113, "volume": 218929.0}, {"date": "2023-02-21", "close": 2.75093816, "volume": 137031.0}, {"date": "2023-02-22", "close": 2.67658848, "volume": 194820.0}, {"date": "2023-02-23", "close": 2.47212686, "volume": 527268.0}, {"date": "2023-02-24", "close": 2.36989605, "volume": 330663.0}, {"date": "2023-02-27", "close": 2.10037846, "volume": 1090029.0}, {"date": "2023-02-28", "close": 2.29554637, "volume": 496445.0}, {"date": "2023-03-01", "close": 2.55577025, "volume": 534226.0}, {"date": "2023-03-02", "close": 2.36989605, "volume": 299645.0}, {"date": "2023-03-03", "close": 2.2304904, "volume": 396664.0}, {"date": "2023-03-06", "close": 2.42565831, "volume": 623354.0}, {"date": "2023-03-07", "close": 2.47212686, "volume": 255575.0}, {"date": "2023-03-08", "close": 2.47212686, "volume": 233853.0}, {"date": "2023-03-09", "close": 2.57435767, "volume": 367804.0}, {"date": "2023-03-10", "close": 2.59294509, "volume": 288748.0}, {"date": "2023-03-13", "close": 2.54647654, "volume": 282523.0}, {"date": "2023-03-14", "close": 2.4163646, "volume": 412468.0}, {"date": "2023-03-15", "close": 2.34201492, "volume": 158490.0}, {"date": "2023-03-16", "close": 2.33272121, "volume": 290588.0}, {"date": "2023-03-17", "close": 2.62082622, "volume": 3309777.0}, {"date": "2023-03-20", "close": 2.53718283, "volume": 162414.0}, {"date": "2023-03-21", "close": 2.5093017, "volume": 147667.0}, {"date": "2023-03-22", "close": 2.48142057, "volume": 436101.0}, {"date": "2023-03-23", "close": 2.24907782, "volume": 687086.0}, {"date": "2023-03-24", "close": 2.24907782, "volume": 256865.0}, {"date": "2023-03-27", "close": 2.17472814, "volume": 319817.0}, {"date": "2023-03-28", "close": 2.19331556, "volume": 336507.0}, {"date": "2023-03-29", "close": 2.24907782, "volume": 282493.0}, {"date": "2023-03-30", "close": 2.31413379, "volume": 314096.0}, {"date": "2023-03-31", "close": 2.36989605, "volume": 251252.0}, {"date": "2023-04-03", "close": 2.35130863, "volume": 192543.0}, {"date": "2023-04-04", "close": 2.25837153, "volume": 152802.0}, {"date": "2023-04-05", "close": 2.20260927, "volume": 347033.0}, {"date": "2023-04-06", "close": 2.14684701, "volume": 240183.0}, {"date": "2023-04-11", "close": 2.23978411, "volume": 371389.0}, {"date": "2023-04-12", "close": 2.20260927, "volume": 215359.0}, {"date": "2023-04-13", "close": 2.14684701, "volume": 196262.0}, {"date": "2023-04-14", "close": 2.28625266, "volume": 232256.0}, {"date": "2023-04-17", "close": 2.16543443, "volume": 273792.0}, {"date": "2023-04-18", "close": 2.10967217, "volume": 331646.0}, {"date": "2023-04-19", "close": 2.06320362, "volume": 363762.0}, {"date": "2023-04-20", "close": 1.99814765, "volume": 284716.0}, {"date": "2023-04-21", "close": 1.93309168, "volume": 221642.0}, {"date": "2023-04-24", "close": 1.92379797, "volume": 389169.0}, {"date": "2023-04-26", "close": 1.858742, "volume": 205441.0}, {"date": "2023-04-27", "close": 1.84015458, "volume": 336999.0}, {"date": "2023-04-28", "close": 1.9516791, "volume": 191937.0}, {"date": "2023-05-01", "close": 1.90521055, "volume": 155798.0}, {"date": "2023-05-02", "close": 1.858742, "volume": 202733.0}, {"date": "2023-05-03", "close": 1.94238539, "volume": 264141.0}, {"date": "2023-05-04", "close": 1.858742, "volume": 162498.0}, {"date": "2023-05-05", "close": 1.82156716, "volume": 178930.0}, {"date": "2023-05-08", "close": 1.87732942, "volume": 207732.0}, {"date": "2023-05-09", "close": 1.84015458, "volume": 138149.0}, {"date": "2023-05-10", "close": 1.858742, "volume": 257081.0}, {"date": "2023-05-11", "close": 1.92379797, "volume": 601779.0}, {"date": "2023-05-12", "close": 1.99814765, "volume": 476991.0}, {"date": "2023-05-15", "close": 1.87732942, "volume": 250515.0}, {"date": "2023-05-16", "close": 1.74721748, "volume": 466653.0}, {"date": "2023-05-17", "close": 1.74721748, "volume": 939924.0}, {"date": "2023-05-18", "close": 1.798332885, "volume": 306966.0}, {"date": "2023-05-19", "close": 1.97956023, "volume": 394453.0}, {"date": "2023-05-22", "close": 2.10967217, "volume": 522179.0}, {"date": "2023-05-23", "close": 1.97026652, "volume": 328486.0}, {"date": "2023-05-24", "close": 1.97026652, "volume": 212213.0}, {"date": "2023-05-25", "close": 1.88662313, "volume": 201526.0}, {"date": "2023-05-26", "close": 1.9516791, "volume": 144729.0}, {"date": "2023-05-29", "close": 1.86803571, "volume": 113849.0}, {"date": "2023-05-30", "close": 1.90521055, "volume": 145686.0}, {"date": "2023-05-31", "close": 1.5799307, "volume": 2117414.0}, {"date": "2023-06-01", "close": 1.361528515, "volume": 2718725.0}, {"date": "2023-06-02", "close": 1.49628731, "volume": 837859.0}, {"date": "2023-06-05", "close": 1.42193763, "volume": 442923.0}, {"date": "2023-06-06", "close": 1.407997065, "volume": 276978.0}, {"date": "2023-06-07", "close": 1.3940565, "volume": 497860.0}, {"date": "2023-06-08", "close": 1.3011194, "volume": 528814.0}, {"date": "2023-06-09", "close": 1.29182569, "volume": 262193.0}, {"date": "2023-06-13", "close": 1.24535714, "volume": 330639.0}, {"date": "2023-06-14", "close": 1.23606343, "volume": 575846.0}, {"date": "2023-06-15", "close": 1.1152452, "volume": 900956.0}, {"date": "2023-06-16", "close": 1.23606343, "volume": 579662.0}, {"date": "2023-06-19", "close": 1.184948025, "volume": 535292.0}, {"date": "2023-06-20", "close": 1.166360605, "volume": 630229.0}, {"date": "2023-06-21", "close": 1.26394456, "volume": 754177.0}, {"date": "2023-06-22", "close": 1.175654315, "volume": 209582.0}, {"date": "2023-06-23", "close": 1.147773185, "volume": 322686.0}, {"date": "2023-06-26", "close": 1.110598345, "volume": 374015.0}, {"date": "2023-06-27", "close": 1.119892055, "volume": 539578.0}, {"date": "2023-06-28", "close": 1.24535714, "volume": 818145.0}, {"date": "2023-06-29", "close": 1.29182569, "volume": 440583.0}, {"date": "2023-06-30", "close": 1.24535714, "volume": 246076.0}, {"date": "2023-07-03", "close": 1.35688166, "volume": 409412.0}, {"date": "2023-07-04", "close": 1.52416844, "volume": 693898.0}, {"date": "2023-07-05", "close": 1.538109005, "volume": 539168.0}, {"date": "2023-07-06", "close": 1.57063699, "volume": 237249.0}, {"date": "2023-07-07", "close": 1.50558102, "volume": 212321.0}, {"date": "2023-07-10", "close": 1.37546908, "volume": 249478.0}, {"date": "2023-07-11", "close": 1.44052505, "volume": 181749.0}, {"date": "2023-07-12", "close": 1.26394456, "volume": 1050310.0}, {"date": "2023-07-13", "close": 1.23606343, "volume": 377211.0}, {"date": "2023-07-14", "close": 1.18959488, "volume": 696651.0}, {"date": "2023-07-17", "close": 1.18959488, "volume": 601879.0}, {"date": "2023-07-18", "close": 1.166360605, "volume": 392403.0}, {"date": "2023-07-19", "close": 1.203535445, "volume": 385240.0}, {"date": "2023-07-20", "close": 1.14312633, "volume": 454672.0}, {"date": "2023-07-21", "close": 1.15242004, "volume": 314263.0}, {"date": "2023-07-24", "close": 1.14312633, "volume": 345155.0}, {"date": "2023-07-25", "close": 1.18030117, "volume": 338089.0}, {"date": "2023-07-26", "close": 1.16171375, "volume": 401930.0}, {"date": "2023-07-27", "close": 1.14312633, "volume": 459644.0}, {"date": "2023-07-28", "close": 1.147773185, "volume": 425751.0}, {"date": "2023-07-31", "close": 1.14312633, "volume": 435783.0}, {"date": "2023-08-01", "close": 1.129185765, "volume": 243422.0}, {"date": "2023-08-02", "close": 1.147773185, "volume": 182895.0}, {"date": "2023-08-03", "close": 1.12453891, "volume": 361850.0}, {"date": "2023-08-04", "close": 1.101304635, "volume": 241913.0}, {"date": "2023-08-07", "close": 1.082717215, "volume": 301619.0}, {"date": "2023-08-08", "close": 1.04089552, "volume": 163499.0}, {"date": "2023-08-09", "close": 1.05018923, "volume": 350756.0}, {"date": "2023-08-10", "close": 1.101304635, "volume": 262756.0}, {"date": "2023-08-11", "close": 1.05018923, "volume": 139896.0}, {"date": "2023-08-14", "close": 1.036248665, "volume": 151950.0}, {"date": "2023-08-15", "close": 1.05018923, "volume": 305386.0}, {"date": "2023-08-16", "close": 1.04089552, "volume": 345236.0}, {"date": "2023-08-17", "close": 0.952605275, "volume": 379105.0}, {"date": "2023-08-18", "close": 0.952605275, "volume": 404236.0}, {"date": "2023-08-21", "close": 0.90148987, "volume": 525246.0}, {"date": "2023-08-22", "close": 0.887549305, "volume": 319079.0}, {"date": "2023-08-23", "close": 0.92007729, "volume": 252616.0}, {"date": "2023-08-24", "close": 0.929371, "volume": 293633.0}, {"date": "2023-08-25", "close": 0.90148987, "volume": 186483.0}, {"date": "2023-08-28", "close": 0.86431503, "volume": 552559.0}, {"date": "2023-08-29", "close": 0.89219616, "volume": 258590.0}, {"date": "2023-08-30", "close": 0.952605275, "volume": 202995.0}, {"date": "2023-08-31", "close": 1.00372068, "volume": 241429.0}, {"date": "2023-09-01", "close": 0.97583955, "volume": 124325.0}, {"date": "2023-09-04", "close": 1.04089552, "volume": 323261.0}, {"date": "2023-09-05", "close": 1.03160181, "volume": 363780.0}, {"date": "2023-09-06", "close": 1.0223081, "volume": 228469.0}, {"date": "2023-09-07", "close": 1.00372068, "volume": 310282.0}, {"date": "2023-09-08", "close": 0.929371, "volume": 243251.0}, {"date": "2023-09-11", "close": 0.896843015, "volume": 259854.0}, {"date": "2023-09-12", "close": 0.89219616, "volume": 243867.0}, {"date": "2023-09-13", "close": 0.90148987, "volume": 920682.0}, {"date": "2023-09-14", "close": 0.929371, "volume": 339861.0}, {"date": "2023-09-15", "close": 0.915430435, "volume": 4890482.0}, {"date": "2023-09-18", "close": 0.896843015, "volume": 141752.0}, {"date": "2023-09-19", "close": 0.86431503, "volume": 316536.0}, {"date": "2023-09-20", "close": 0.766731075, "volume": 678542.0}, {"date": "2023-09-21", "close": 0.71561567, "volume": 575839.0}, {"date": "2023-09-22", "close": 0.710968815, "volume": 649435.0}, {"date": "2023-09-25", "close": 0.68773454, "volume": 200043.0}, {"date": "2023-09-26", "close": 0.673793975, "volume": 293693.0}, {"date": "2023-09-27", "close": 0.618031715, "volume": 905487.0}, {"date": "2023-09-28", "close": 0.63197228, "volume": 413195.0}, {"date": "2023-09-29", "close": 0.673793975, "volume": 774502.0}, {"date": "2023-10-02", "close": 0.66914712, "volume": 186641.0}, {"date": "2023-10-03", "close": 0.655206555, "volume": 465263.0}, {"date": "2023-10-04", "close": 0.627325425, "volume": 224481.0}, {"date": "2023-10-05", "close": 0.6505597, "volume": 193606.0}, {"date": "2023-10-06", "close": 0.64126599, "volume": 152942.0}, {"date": "2023-10-09", "close": 0.636619135, "volume": 331326.0}, {"date": "2023-10-10", "close": 0.63197228, "volume": 401997.0}, {"date": "2023-10-11", "close": 0.70632196, "volume": 609350.0}, {"date": "2023-10-12", "close": 0.70632196, "volume": 463006.0}, {"date": "2023-10-13", "close": 0.67844083, "volume": 157529.0}, {"date": "2023-10-16", "close": 0.664500265, "volume": 166117.0}, {"date": "2023-10-17", "close": 0.65985341, "volume": 63183.0}, {"date": "2023-10-18", "close": 0.636619135, "volume": 75943.0}, {"date": "2023-10-19", "close": 0.636619135, "volume": 41722.0}, {"date": "2023-10-20", "close": 0.6505597, "volume": 455703.0}, {"date": "2023-10-23", "close": 0.63197228, "volume": 373841.0}, {"date": "2023-10-24", "close": 0.636619135, "volume": 157559.0}, {"date": "2023-10-25", "close": 0.65985341, "volume": 281976.0}, {"date": "2023-10-26", "close": 0.73420309, "volume": 915619.0}, {"date": "2023-10-27", "close": 0.7132922425, "volume": 260228.0}, {"date": "2023-10-30", "close": 0.710968815, "volume": 239476.0}, {"date": "2023-10-31", "close": 0.738849945, "volume": 246394.0}, {"date": "2023-11-01", "close": 0.729556235, "volume": 315266.0}, {"date": "2023-11-02", "close": 0.80855277, "volume": 656647.0}, {"date": "2023-11-03", "close": 0.81784648, "volume": 429965.0}, {"date": "2023-11-06", "close": 0.78996535, "volume": 266471.0}, {"date": "2023-11-07", "close": 0.78067164, "volume": 153642.0}, {"date": "2023-11-08", "close": 0.738849945, "volume": 423117.0}, {"date": "2023-11-09", "close": 0.738849945, "volume": 197157.0}, {"date": "2023-11-10", "close": 0.76208422, "volume": 108364.0}, {"date": "2023-11-13", "close": 0.77137793, "volume": 65566.0}, {"date": "2023-11-14", "close": 0.75279051, "volume": 71195.0}, {"date": "2023-11-15", "close": 0.776024785, "volume": 234323.0}, {"date": "2023-11-16", "close": 0.76208422, "volume": 185893.0}, {"date": "2023-11-17", "close": 0.78067164, "volume": 110067.0}, {"date": "2023-11-20", "close": 0.73420309, "volume": 88958.0}, {"date": "2023-11-21", "close": 0.71561567, "volume": 174081.0}, {"date": "2023-11-22", "close": 0.748143655, "volume": 85093.0}, {"date": "2023-11-23", "close": 0.71561567, "volume": 16599.0}, {"date": "2023-11-24", "close": 0.710968815, "volume": 117244.0}, {"date": "2023-11-27", "close": 0.67844083, "volume": 155656.0}, {"date": "2023-11-28", "close": 0.6505597, "volume": 109703.0}, {"date": "2023-11-29", "close": 0.636619135, "volume": 317142.0}, {"date": "2023-11-30", "close": 0.63197228, "volume": 91289.0}, {"date": "2023-12-01", "close": 0.636619135, "volume": 179248.0}, {"date": "2023-12-04", "close": 0.636619135, "volume": 161712.0}, {"date": "2023-12-05", "close": 0.6505597, "volume": 164562.0}, {"date": "2023-12-06", "close": 0.618031715, "volume": 130585.0}, {"date": "2023-12-07", "close": 0.62267857, "volume": 32880.0}, {"date": "2023-12-08", "close": 0.627325425, "volume": 124745.0}, {"date": "2023-12-11", "close": 0.618031715, "volume": 92610.0}, {"date": "2023-12-12", "close": 0.59479744, "volume": 162837.0}, {"date": "2023-12-13", "close": 0.61338486, "volume": 78498.0}, {"date": "2023-12-14", "close": 0.62267857, "volume": 151363.0}, {"date": "2023-12-15", "close": 0.58550373, "volume": 429729.0}, {"date": "2023-12-18", "close": 0.62267857, "volume": 158957.0}, {"date": "2023-12-19", "close": 0.62267857, "volume": 130406.0}, {"date": "2023-12-20", "close": 0.63197228, "volume": 165403.0}, {"date": "2023-12-21", "close": 0.69702825, "volume": 395363.0}, {"date": "2023-12-22", "close": 0.70632196, "volume": 252103.0}, {"date": "2023-12-27", "close": 0.68773454, "volume": 169462.0}, {"date": "2023-12-28", "close": 0.67844083, "volume": 266881.0}, {"date": "2023-12-29", "close": 0.683087685, "volume": 497383.0}, {"date": "2024-01-02", "close": 0.701675105, "volume": 189456.0}, {"date": "2024-01-03", "close": 0.692381395, "volume": 133724.0}, {"date": "2024-01-04", "close": 0.66914712, "volume": 61716.0}, {"date": "2024-01-05", "close": 0.664500265, "volume": 91058.0}, {"date": "2024-01-08", "close": 0.673793975, "volume": 50498.0}, {"date": "2024-01-09", "close": 0.683087685, "volume": 115431.0}, {"date": "2024-01-10", "close": 0.65985341, "volume": 37472.0}, {"date": "2024-01-11", "close": 0.67844083, "volume": 27454.0}, {"date": "2024-01-12", "close": 0.68773454, "volume": 41056.0}, {"date": "2024-01-15", "close": 0.673793975, "volume": 51491.0}, {"date": "2024-01-16", "close": 0.673793975, "volume": 23603.0}, {"date": "2024-01-17", "close": 0.64126599, "volume": 119803.0}, {"date": "2024-01-18", "close": 0.63197228, "volume": 76297.0}, {"date": "2024-01-19", "close": 0.599444295, "volume": 273862.0}, {"date": "2024-01-22", "close": 0.59479744, "volume": 67476.0}, {"date": "2024-01-23", "close": 0.562269455, "volume": 389992.0}, {"date": "2024-01-24", "close": 0.580856875, "volume": 123068.0}, {"date": "2024-01-25", "close": 0.562269455, "volume": 123506.0}, {"date": "2024-01-29", "close": 0.552975745, "volume": 313710.0}, {"date": "2024-01-30", "close": 0.552975745, "volume": 676428.0}, {"date": "2024-01-31", "close": 0.54832889, "volume": 140708.0}, {"date": "2024-02-01", "close": 0.534388325, "volume": 390979.0}, {"date": "2024-02-02", "close": 0.552975745, "volume": 540276.0}, {"date": "2024-02-05", "close": 0.52044776, "volume": 328247.0}, {"date": "2024-02-06", "close": 0.525094615, "volume": 666749.0}, {"date": "2024-02-07", "close": 0.52974147, "volume": 278064.0}, {"date": "2024-02-08", "close": 0.52974147, "volume": 603981.0}, {"date": "2024-02-09", "close": 0.52974147, "volume": 350168.0}, {"date": "2024-02-12", "close": 0.534388325, "volume": 195579.0}, {"date": "2024-02-13", "close": 0.54832889, "volume": 34962.0}, {"date": "2024-02-14", "close": 0.57621002, "volume": 285143.0}, {"date": "2024-02-16", "close": 0.6505597, "volume": 1442765.0}, {"date": "2024-02-19", "close": 0.673793975, "volume": 930728.0}, {"date": "2024-02-20", "close": 0.62267857, "volume": 560366.0}, {"date": "2024-02-21", "close": 0.59479744, "volume": 450543.0}, {"date": "2024-02-22", "close": 0.60409115, "volume": 189747.0}, {"date": "2024-02-23", "close": 0.56691631, "volume": 275867.0}, {"date": "2024-02-26", "close": 0.58550373, "volume": 292654.0}, {"date": "2024-02-27", "close": 0.562269455, "volume": 48424.0}, {"date": "2024-02-28", "close": 0.56691631, "volume": 207201.0}, {"date": "2024-02-29", "close": 0.57621002, "volume": 138898.0}, {"date": "2024-03-01", "close": 0.58550373, "volume": 248815.0}, {"date": "2024-03-04", "close": 0.56691631, "volume": 328353.0}, {"date": "2024-03-05", "close": 0.5576226, "volume": 328793.0}, {"date": "2024-03-06", "close": 0.562269455, "volume": 221201.0}, {"date": "2024-03-07", "close": 0.5576226, "volume": 188208.0}, {"date": "2024-03-08", "close": 0.53903518, "volume": 333164.0}, {"date": "2024-03-11", "close": 0.552975745, "volume": 155005.0}, {"date": "2024-03-12", "close": 0.571563165, "volume": 187424.0}, {"date": "2024-03-13", "close": 0.580856875, "volume": 114232.0}, {"date": "2024-03-14", "close": 0.57621002, "volume": 309414.0}, {"date": "2024-03-15", "close": 0.571563165, "volume": 273275.0}, {"date": "2024-03-18", "close": 0.58550373, "volume": 262234.0}, {"date": "2024-03-19", "close": 0.57621002, "volume": 47567.0}, {"date": "2024-03-20", "close": 0.562269455, "volume": 257155.0}, {"date": "2024-03-21", "close": 0.571563165, "volume": 141008.0}, {"date": "2024-03-22", "close": 0.562269455, "volume": 614362.0}, {"date": "2024-03-27", "close": 0.404276385, "volume": 2900042.0}, {"date": "2024-03-28", "close": 0.39962953, "volume": 1713037.0}, {"date": "2024-04-02", "close": 0.376838, "volume": 536919.0}, {"date": "2024-04-03", "close": 0.381732, "volume": 126965.0}, {"date": "2024-04-04", "close": 0.376838, "volume": 240006.0}, {"date": "2024-04-05", "close": 0.381732, "volume": 317403.0}, {"date": "2024-04-08", "close": 0.369497, "volume": 201861.0}, {"date": "2024-04-09", "close": 0.362156, "volume": 750250.0}, {"date": "2024-04-10", "close": 0.362156, "volume": 517958.0}, {"date": "2024-04-11", "close": 0.362156, "volume": 218034.0}, {"date": "2024-04-12", "close": 0.362156, "volume": 249774.0}, {"date": "2024-04-15", "close": 0.362156, "volume": 395083.0}, {"date": "2024-04-16", "close": 0.362156, "volume": 292872.0}, {"date": "2024-04-17", "close": 0.352368, "volume": 129258.0}, {"date": "2024-04-18", "close": 0.352368, "volume": 701332.0}, {"date": "2024-04-19", "close": 0.347474, "volume": 1481167.0}, {"date": "2024-04-22", "close": 0.34258, "volume": 834590.0}, {"date": "2024-04-23", "close": 0.337686, "volume": 564377.0}, {"date": "2024-04-24", "close": 0.337686, "volume": 618541.0}, {"date": "2024-04-26", "close": 0.332792, "volume": 353221.0}, {"date": "2024-04-29", "close": 0.347474, "volume": 513534.0}, {"date": "2024-04-30", "close": 0.332792, "volume": 184454.0}, {"date": "2024-05-01", "close": 0.327898, "volume": 1012008.0}, {"date": "2024-05-02", "close": 0.308322, "volume": 491683.0}, {"date": "2024-05-03", "close": 0.298534, "volume": 661330.0}, {"date": "2024-05-06", "close": 0.323004, "volume": 426662.0}, {"date": "2024-05-07", "close": 0.308322, "volume": 226318.0}, {"date": "2024-05-08", "close": 0.283852, "volume": 1922806.0}, {"date": "2024-05-09", "close": 0.264276, "volume": 2109007.0}, {"date": "2024-05-10", "close": 0.278958, "volume": 808221.0}, {"date": "2024-05-13", "close": 0.283852, "volume": 484956.0}, {"date": "2024-05-14", "close": 0.283852, "volume": 442767.0}, {"date": "2024-05-15", "close": 0.278958, "volume": 442702.0}, {"date": "2024-05-16", "close": 0.274064, "volume": 550154.0}, {"date": "2024-05-17", "close": 0.283852, "volume": 1315335.0}, {"date": "2024-05-20", "close": 0.274064, "volume": 543164.0}, {"date": "2024-05-21", "close": 0.264276, "volume": 1767730.0}, {"date": "2024-05-22", "close": 0.254488, "volume": 546237.0}, {"date": "2024-05-23", "close": 0.254488, "volume": 258258.0}, {"date": "2024-05-24", "close": 0.2447, "volume": 511921.0}, {"date": "2024-05-27", "close": 0.2447, "volume": 525236.0}, {"date": "2024-05-28", "close": 0.239806, "volume": 194912.0}, {"date": "2024-05-29", "close": 0.234912, "volume": 589124.0}, {"date": "2024-05-30", "close": 0.225124, "volume": 342097.0}, {"date": "2024-05-31", "close": 0.215336, "volume": 1015736.0}, {"date": "2024-06-03", "close": 0.215336, "volume": 881324.0}, {"date": "2024-06-04", "close": 0.210442, "volume": 245505.0}, {"date": "2024-06-05", "close": 0.200654, "volume": 1479229.0}, {"date": "2024-06-06", "close": 0.205548, "volume": 625269.0}, {"date": "2024-06-07", "close": 0.239806, "volume": 706735.0}, {"date": "2024-06-11", "close": 0.274064, "volume": 1399165.0}, {"date": "2024-06-12", "close": 0.264276, "volume": 1621755.0}, {"date": "2024-06-13", "close": 0.249594, "volume": 668864.0}, {"date": "2024-06-14", "close": 0.259382, "volume": 212632.0}, {"date": "2024-06-17", "close": 0.254488, "volume": 238704.0}, {"date": "2024-06-18", "close": 0.264276, "volume": 338201.0}, {"date": "2024-06-19", "close": 0.26917, "volume": 222945.0}, {"date": "2024-06-20", "close": 0.274064, "volume": 129413.0}, {"date": "2024-06-21", "close": 0.264276, "volume": 328151.0}, {"date": "2024-06-24", "close": 0.254488, "volume": 636686.0}, {"date": "2024-06-25", "close": 0.26917, "volume": 238019.0}, {"date": "2024-06-26", "close": 0.278958, "volume": 727364.0}, {"date": "2024-06-27", "close": 0.274064, "volume": 301917.0}, {"date": "2024-06-28", "close": 0.274064, "volume": 274413.0}, {"date": "2024-07-01", "close": 0.283852, "volume": 466978.0}, {"date": "2024-07-02", "close": 0.29364, "volume": 394988.0}, {"date": "2024-07-03", "close": 0.303428, "volume": 318728.0}, {"date": "2024-07-04", "close": 0.308322, "volume": 680730.0}, {"date": "2024-07-05", "close": 0.327898, "volume": 875240.0}, {"date": "2024-07-09", "close": 0.337686, "volume": 852835.0}, {"date": "2024-07-10", "close": 0.36705, "volume": 819378.0}, {"date": "2024-07-11", "close": 0.41599, "volume": 1396740.0}, {"date": "2024-07-12", "close": 0.406202, "volume": 1042626.0}, {"date": "2024-07-15", "close": 0.381732, "volume": 687593.0}, {"date": "2024-07-16", "close": 0.357262, "volume": 772463.0}, {"date": "2024-07-17", "close": 0.332792, "volume": 396609.0}, {"date": "2024-07-18", "close": 0.34258, "volume": 251261.0}, {"date": "2024-07-19", "close": 0.327898, "volume": 251401.0}, {"date": "2024-07-22", "close": 0.323004, "volume": 184305.0}, {"date": "2024-07-23", "close": 0.332792, "volume": 158651.0}, {"date": "2024-07-24", "close": 0.308322, "volume": 141870.0}, {"date": "2024-07-25", "close": 0.308322, "volume": 724036.0}, {"date": "2024-07-26", "close": 0.308322, "volume": 181739.0}, {"date": "2024-07-29", "close": 0.298534, "volume": 83896.0}, {"date": "2024-07-30", "close": 0.298534, "volume": 75520.0}, {"date": "2024-07-31", "close": 0.288746, "volume": 199996.0}, {"date": "2024-08-01", "close": 0.303428, "volume": 237195.0}, {"date": "2024-08-02", "close": 0.283852, "volume": 105550.0}, {"date": "2024-08-05", "close": 0.264276, "volume": 448860.0}, {"date": "2024-08-06", "close": 0.278958, "volume": 92022.0}, {"date": "2024-08-07", "close": 0.274064, "volume": 106679.0}, {"date": "2024-08-08", "close": 0.288746, "volume": 79817.0}, {"date": "2024-08-09", "close": 0.283852, "volume": 86624.0}, {"date": "2024-08-12", "close": 0.283852, "volume": 55199.0}, {"date": "2024-08-13", "close": 0.278958, "volume": 133999.0}, {"date": "2024-08-14", "close": 0.278958, "volume": 93435.0}, {"date": "2024-08-15", "close": 0.274064, "volume": 48712.0}, {"date": "2024-08-16", "close": 0.278958, "volume": 83841.0}, {"date": "2024-08-19", "close": 0.278958, "volume": 97276.0}, {"date": "2024-08-20", "close": 0.274064, "volume": 85888.0}, {"date": "2024-08-21", "close": 0.26917, "volume": 423350.0}, {"date": "2024-08-22", "close": 0.274064, "volume": 383857.0}, {"date": "2024-08-23", "close": 0.264276, "volume": 196833.0}, {"date": "2024-08-26", "close": 0.26917, "volume": 282810.0}, {"date": "2024-08-27", "close": 0.26917, "volume": 98190.0}, {"date": "2024-08-28", "close": 0.26917, "volume": 15094.0}, {"date": "2024-08-29", "close": 0.264276, "volume": 28259.0}, {"date": "2024-08-30", "close": 0.26917, "volume": 64802.0}, {"date": "2024-09-02", "close": 0.278958, "volume": 103070.0}, {"date": "2024-09-04", "close": 0.264276, "volume": 218422.0}, {"date": "2024-09-05", "close": 0.264276, "volume": 70243.0}, {"date": "2024-09-06", "close": 0.264276, "volume": 38752.0}, {"date": "2024-09-09", "close": 0.264276, "volume": 21412.0}, {"date": "2024-09-10", "close": 0.264276, "volume": 134896.0}, {"date": "2024-09-11", "close": 0.259382, "volume": 47334.0}, {"date": "2024-09-12", "close": 0.259382, "volume": 237744.0}, {"date": "2024-09-13", "close": 0.264276, "volume": 185829.0}, {"date": "2024-09-16", "close": 0.264276, "volume": 48751.0}, {"date": "2024-09-17", "close": 0.26917, "volume": 219233.0}, {"date": "2024-09-18", "close": 0.274064, "volume": 53913.0}, {"date": "2024-09-19", "close": 0.274064, "volume": 392537.0}, {"date": "2024-09-20", "close": 0.259382, "volume": 257361.0}, {"date": "2024-09-23", "close": 0.259382, "volume": 48560.0}, {"date": "2024-09-24", "close": 0.259382, "volume": 152957.0}, {"date": "2024-09-25", "close": 0.26917, "volume": 13969.0}, {"date": "2024-09-26", "close": 0.26917, "volume": 14454.0}, {"date": "2024-09-27", "close": 0.274064, "volume": 72824.0}, {"date": "2024-09-30", "close": 0.283852, "volume": 38771.0}, {"date": "2024-10-01", "close": 0.286299, "volume": 329110.0}, {"date": "2024-10-02", "close": 0.298534, "volume": 464192.0}, {"date": "2024-10-03", "close": 0.288746, "volume": 408895.0}, {"date": "2024-10-04", "close": 0.283852, "volume": 63166.0}, {"date": "2024-10-07", "close": 0.283852, "volume": 46401.0}, {"date": "2024-10-08", "close": 0.283852, "volume": 62963.0}, {"date": "2024-10-09", "close": 0.283852, "volume": 209620.0}, {"date": "2024-10-10", "close": 0.288746, "volume": 59967.0}, {"date": "2024-10-11", "close": 0.283852, "volume": 109423.0}, {"date": "2024-10-14", "close": 0.283852, "volume": 93384.0}, {"date": "2024-10-15", "close": 0.283852, "volume": 36365.0}, {"date": "2024-10-16", "close": 0.283852, "volume": 105179.0}, {"date": "2024-10-17", "close": 0.288746, "volume": 99943.0}, {"date": "2024-10-18", "close": 0.288746, "volume": 25689.0}, {"date": "2024-10-21", "close": 0.283852, "volume": 166012.0}, {"date": "2024-10-22", "close": 0.274064, "volume": 346047.0}, {"date": "2024-10-23", "close": 0.281405, "volume": 318505.0}, {"date": "2024-10-24", "close": 0.278958, "volume": 27295.0}, {"date": "2024-10-25", "close": 0.278958, "volume": 74901.0}, {"date": "2024-10-28", "close": 0.274064, "volume": 144618.0}, {"date": "2024-10-29", "close": 0.259382, "volume": 213496.0}, {"date": "2024-10-30", "close": 0.2447, "volume": 282308.0}, {"date": "2024-10-31", "close": 0.264276, "volume": 39209.0}, {"date": "2024-11-01", "close": 0.264276, "volume": 86450.0}, {"date": "2024-11-04", "close": 0.283852, "volume": 254973.0}, {"date": "2024-11-05", "close": 0.274064, "volume": 97555.0}, {"date": "2024-11-06", "close": 0.283852, "volume": 367247.0}, {"date": "2024-11-07", "close": 0.283852, "volume": 68249.0}, {"date": "2024-11-08", "close": 0.288746, "volume": 82501.0}, {"date": "2024-11-11", "close": 0.278958, "volume": 85904.0}, {"date": "2024-11-14", "close": 0.254488, "volume": 416797.0}, {"date": "2024-11-15", "close": 0.234912, "volume": 635774.0}, {"date": "2024-11-18", "close": 0.2447, "volume": 471976.0}, {"date": "2024-11-19", "close": 0.264276, "volume": 27080.0}, {"date": "2024-11-20", "close": 0.249594, "volume": 246984.0}, {"date": "2024-11-21", "close": 0.259382, "volume": 52761.0}, {"date": "2024-11-22", "close": 0.26917, "volume": 44801.0}, {"date": "2024-11-25", "close": 0.274064, "volume": 251987.0}, {"date": "2024-11-26", "close": 0.26917, "volume": 305750.0}, {"date": "2024-11-27", "close": 0.274064, "volume": 438855.0}, {"date": "2024-11-28", "close": 0.303428, "volume": 1677219.0}, {"date": "2024-11-29", "close": 0.308322, "volume": 346988.0}, {"date": "2024-12-02", "close": 0.298534, "volume": 184559.0}, {"date": "2024-12-03", "close": 0.313216, "volume": 365950.0}, {"date": "2024-12-04", "close": 0.303428, "volume": 208290.0}, {"date": "2024-12-05", "close": 0.303428, "volume": 69607.0}, {"date": "2024-12-06", "close": 0.313216, "volume": 77939.0}, {"date": "2024-12-09", "close": 0.313216, "volume": 227987.0}, {"date": "2024-12-10", "close": 0.323004, "volume": 535490.0}, {"date": "2024-12-11", "close": 0.29364, "volume": 855679.0}, {"date": "2024-12-12", "close": 0.308322, "volume": 217834.0}, {"date": "2024-12-13", "close": 0.313216, "volume": 163708.0}, {"date": "2024-12-16", "close": 0.31811, "volume": 160650.0}, {"date": "2024-12-17", "close": 0.31811, "volume": 227428.0}, {"date": "2024-12-18", "close": 0.313216, "volume": 205653.0}, {"date": "2024-12-19", "close": 0.323004, "volume": 367128.0}, {"date": "2024-12-20", "close": 0.303428, "volume": 114290.0}, {"date": "2024-12-23", "close": 0.298534, "volume": 74555.0}, {"date": "2024-12-24", "close": 0.308322, "volume": 44373.0}, {"date": "2024-12-27", "close": 0.31811, "volume": 135693.0}, {"date": "2024-12-30", "close": 0.313216, "volume": 46157.0}, {"date": "2024-12-31", "close": 0.31811, "volume": 89512.0}, {"date": "2025-01-02", "close": 0.323004, "volume": 32001.0}, {"date": "2025-01-03", "close": 0.323004, "volume": 286830.0}, {"date": "2025-01-06", "close": 0.34258, "volume": 164705.0}, {"date": "2025-01-07", "close": 0.327898, "volume": 69786.0}, {"date": "2025-01-08", "close": 0.332792, "volume": 99440.0}, {"date": "2025-01-09", "close": 0.327898, "volume": 57047.0}, {"date": "2025-01-10", "close": 0.323004, "volume": 143945.0}, {"date": "2025-01-13", "close": 0.337686, "volume": 135702.0}, {"date": "2025-01-14", "close": 0.332792, "volume": 124544.0}, {"date": "2025-01-15", "close": 0.337686, "volume": 31185.0}, {"date": "2025-01-16", "close": 0.332792, "volume": 29541.0}, {"date": "2025-01-17", "close": 0.34258, "volume": 59086.0}, {"date": "2025-01-20", "close": 0.327898, "volume": 89859.0}, {"date": "2025-01-21", "close": 0.323004, "volume": 95027.0}, {"date": "2025-01-22", "close": 0.31811, "volume": 122615.0}, {"date": "2025-01-23", "close": 0.298534, "volume": 414777.0}, {"date": "2025-01-24", "close": 0.313216, "volume": 124397.0}, {"date": "2025-01-28", "close": 0.313216, "volume": 73440.0}, {"date": "2025-01-29", "close": 0.313216, "volume": 91547.0}, {"date": "2025-01-30", "close": 0.308322, "volume": 17415.0}, {"date": "2025-01-31", "close": 0.308322, "volume": 71296.0}, {"date": "2025-02-03", "close": 0.298534, "volume": 202132.0}, {"date": "2025-02-04", "close": 0.298534, "volume": 105189.0}, {"date": "2025-02-05", "close": 0.308322, "volume": 97874.0}, {"date": "2025-02-06", "close": 0.313216, "volume": 66575.0}, {"date": "2025-02-07", "close": 0.323004, "volume": 21658.0}, {"date": "2025-02-10", "close": 0.31811, "volume": 74197.0}, {"date": "2025-02-11", "close": 0.303428, "volume": 56038.0}, {"date": "2025-02-12", "close": 0.308322, "volume": 32884.0}, {"date": "2025-02-13", "close": 0.308322, "volume": 17406.0}, {"date": "2025-02-14", "close": 0.308322, "volume": 40065.0}, {"date": "2025-02-17", "close": 0.303428, "volume": 165963.0}, {"date": "2025-02-18", "close": 0.303428, "volume": 138270.0}, {"date": "2025-02-19", "close": 0.303428, "volume": 77059.0}, {"date": "2025-02-20", "close": 0.352368, "volume": 2148429.0}, {"date": "2025-02-21", "close": 0.357262, "volume": 530386.0}, {"date": "2025-02-24", "close": 0.337686, "volume": 396034.0}, {"date": "2025-02-25", "close": 0.332792, "volume": 187718.0}, {"date": "2025-02-26", "close": 0.352368, "volume": 452334.0}, {"date": "2025-02-27", "close": 0.347474, "volume": 377803.0}, {"date": "2025-02-28", "close": 0.337686, "volume": 172264.0}, {"date": "2025-03-03", "close": 0.347474, "volume": 93869.0}, {"date": "2025-03-04", "close": 0.337686, "volume": 116783.0}, {"date": "2025-03-05", "close": 0.337686, "volume": 76656.0}, {"date": "2025-03-06", "close": 0.337686, "volume": 55303.0}, {"date": "2025-03-07", "close": 0.327898, "volume": 448246.0}, {"date": "2025-03-10", "close": 0.323004, "volume": 165931.0}, {"date": "2025-03-11", "close": 0.308322, "volume": 378419.0}, {"date": "2025-03-12", "close": 0.313216, "volume": 185172.0}, {"date": "2025-03-13", "close": 0.31811, "volume": 118672.0}, {"date": "2025-03-14", "close": 0.308322, "volume": 108089.0}, {"date": "2025-03-17", "close": 0.313216, "volume": 173801.0}, {"date": "2025-03-18", "close": 0.313216, "volume": 33365.0}, {"date": "2025-03-19", "close": 0.303428, "volume": 412971.0}, {"date": "2025-03-20", "close": 0.303428, "volume": 76388.0}, {"date": "2025-03-21", "close": 0.298534, "volume": 113276.0}, {"date": "2025-03-24", "close": 0.337686, "volume": 454250.0}, {"date": "2025-03-25", "close": 0.323004, "volume": 201350.0}, {"date": "2025-03-26", "close": 0.308322, "volume": 100872.0}, {"date": "2025-03-27", "close": 0.308322, "volume": 82370.0}, {"date": "2025-03-28", "close": 0.308322, "volume": 86215.0}, {"date": "2025-03-31", "close": 0.308322, "volume": 61519.0}, {"date": "2025-04-01", "close": 0.308322, "volume": 80209.0}, {"date": "2025-04-02", "close": 0.308322, "volume": 23436.0}, {"date": "2025-04-03", "close": 0.298534, "volume": 173758.0}, {"date": "2025-04-04", "close": 0.29364, "volume": 96279.0}, {"date": "2025-04-07", "close": 0.278958, "volume": 375022.0}, {"date": "2025-04-08", "close": 0.283852, "volume": 245146.0}, {"date": "2025-04-09", "close": 0.26917, "volume": 111712.0}, {"date": "2025-04-10", "close": 0.288746, "volume": 259464.0}, {"date": "2025-04-11", "close": 0.278958, "volume": 151688.0}, {"date": "2025-04-14", "close": 0.29364, "volume": 159996.0}, {"date": "2025-04-15", "close": 0.313216, "volume": 518920.0}, {"date": "2025-04-16", "close": 0.31811, "volume": 1555506.0}, {"date": "2025-04-17", "close": 0.362156, "volume": 1295780.0}, {"date": "2025-04-22", "close": 0.34258, "volume": 569189.0}, {"date": "2025-04-23", "close": 0.347474, "volume": 346314.0}, {"date": "2025-04-24", "close": 0.357262, "volume": 216261.0}, {"date": "2025-04-28", "close": 0.36705, "volume": 589067.0}, {"date": "2025-04-29", "close": 0.352368, "volume": 165947.0}, {"date": "2025-04-30", "close": 0.352368, "volume": 187753.0}, {"date": "2025-05-01", "close": 0.327898, "volume": 167654.0}, {"date": "2025-05-02", "close": 0.323004, "volume": 321550.0}, {"date": "2025-05-05", "close": 0.31811, "volume": 240744.0}, {"date": "2025-05-06", "close": 0.323004, "volume": 304610.0}, {"date": "2025-05-07", "close": 0.313216, "volume": 211914.0}, {"date": "2025-05-08", "close": 0.31811, "volume": 42998.0}, {"date": "2025-05-09", "close": 0.313216, "volume": 154166.0}, {"date": "2025-05-12", "close": 0.332792, "volume": 177721.0}, {"date": "2025-05-13", "close": 0.31811, "volume": 454415.0}, {"date": "2025-05-14", "close": 0.313216, "volume": 67799.0}, {"date": "2025-05-16", "close": 0.332792, "volume": 185727.0}, {"date": "2025-05-19", "close": 0.308322, "volume": 229416.0}, {"date": "2025-05-20", "close": 0.327898, "volume": 84474.0}, {"date": "2025-05-21", "close": 0.308322, "volume": 244135.0}, {"date": "2025-05-22", "close": 0.308322, "volume": 50253.0}, {"date": "2025-05-27", "close": 0.323004, "volume": 90184.0}, {"date": "2025-05-28", "close": 0.320557, "volume": 11312.0}, {"date": "2025-05-29", "close": 0.31811, "volume": 65352.0}, {"date": "2025-05-30", "close": 0.308322, "volume": 69440.0}, {"date": "2025-06-02", "close": 0.298534, "volume": 322583.0}, {"date": "2025-06-03", "close": 0.298534, "volume": 310026.0}, {"date": "2025-06-04", "close": 0.303428, "volume": 125587.0}, {"date": "2025-06-05", "close": 0.303428, "volume": 164988.0}, {"date": "2025-06-06", "close": 0.288746, "volume": 439117.0}, {"date": "2025-06-10", "close": 0.298534, "volume": 214362.0}, {"date": "2025-06-11", "close": 0.283852, "volume": 168277.0}, {"date": "2025-06-12", "close": 0.288746, "volume": 301760.0}, {"date": "2025-06-13", "close": 0.29364, "volume": 179272.0}, {"date": "2025-06-16", "close": 0.283852, "volume": 145080.0}, {"date": "2025-06-17", "close": 0.278958, "volume": 155020.0}, {"date": "2025-06-18", "close": 0.264276, "volume": 459609.0}, {"date": "2025-06-19", "close": 0.264276, "volume": 205559.0}, {"date": "2025-06-20", "close": 0.254488, "volume": 99464.0}, {"date": "2025-06-23", "close": 0.259382, "volume": 205598.0}, {"date": "2025-06-24", "close": 0.254488, "volume": 280164.0}, {"date": "2025-06-25", "close": 0.249594, "volume": 366567.0}, {"date": "2025-06-26", "close": 0.254488, "volume": 234880.0}, {"date": "2025-06-27", "close": 0.254488, "volume": 200625.0}, {"date": "2025-06-30", "close": 0.249594, "volume": 207141.0}, {"date": "2025-07-01", "close": 0.249594, "volume": 75524.0}, {"date": "2025-07-02", "close": 0.274064, "volume": 223867.0}, {"date": "2025-07-03", "close": 0.278958, "volume": 173320.0}, {"date": "2025-07-04", "close": 0.264276, "volume": 91479.0}, {"date": "2025-07-07", "close": 0.264276, "volume": 136091.0}, {"date": "2025-07-08", "close": 0.264276, "volume": 16939.0}, {"date": "2025-07-09", "close": 0.26917, "volume": 9996.0}, {"date": "2025-07-10", "close": 0.274064, "volume": 59009.0}, {"date": "2025-07-11", "close": 0.274064, "volume": 499457.0}, {"date": "2025-07-14", "close": 0.278958, "volume": 432342.0}, {"date": "2025-07-15", "close": 0.303428, "volume": 605449.0}, {"date": "2025-07-16", "close": 0.288746, "volume": 609472.0}, {"date": "2025-07-17", "close": 0.29364, "volume": 421674.0}, {"date": "2025-07-18", "close": 0.29364, "volume": 260511.0}, {"date": "2025-07-21", "close": 0.298534, "volume": 568426.0}, {"date": "2025-07-22", "close": 0.308322, "volume": 300861.0}, {"date": "2025-07-23", "close": 0.29364, "volume": 282792.0}, {"date": "2025-07-24", "close": 0.29364, "volume": 211191.0}, {"date": "2025-07-25", "close": 0.298534, "volume": 135000.0}, {"date": "2025-07-28", "close": 0.288746, "volume": 179093.0}, {"date": "2025-07-29", "close": 0.26917, "volume": 347920.0}, {"date": "2025-07-30", "close": 0.26917, "volume": 35350.0}, {"date": "2025-07-31", "close": 0.274064, "volume": 102803.0}, {"date": "2025-08-01", "close": 0.274064, "volume": 218778.0}, {"date": "2025-08-04", "close": 0.26917, "volume": 60101.0}, {"date": "2025-08-05", "close": 0.274064, "volume": 328398.0}, {"date": "2025-08-06", "close": 0.278958, "volume": 306490.0}, {"date": "2025-08-07", "close": 0.274064, "volume": 53461.0}, {"date": "2025-08-08", "close": 0.288746, "volume": 209776.0}, {"date": "2025-08-11", "close": 0.29364, "volume": 235548.0}, {"date": "2025-08-12", "close": 0.29364, "volume": 74810.0}, {"date": "2025-08-13", "close": 0.298534, "volume": 175605.0}, {"date": "2025-08-14", "close": 0.29364, "volume": 102831.0}, {"date": "2025-08-15", "close": 0.298534, "volume": 141115.0}, {"date": "2025-08-18", "close": 0.288746, "volume": 179820.0}, {"date": "2025-08-19", "close": 0.283852, "volume": 217092.0}, {"date": "2025-08-20", "close": 0.29364, "volume": 268927.0}, {"date": "2025-08-21", "close": 0.303428, "volume": 731122.0}, {"date": "2025-08-22", "close": 0.303428, "volume": 406197.0}, {"date": "2025-08-25", "close": 0.308322, "volume": 306845.0}, {"date": "2025-08-26", "close": 0.308322, "volume": 283215.0}, {"date": "2025-08-27", "close": 0.308322, "volume": 205072.0}, {"date": "2025-08-28", "close": 0.303428, "volume": 830698.0}, {"date": "2025-08-29", "close": 0.303428, "volume": 210593.0}, {"date": "2025-09-01", "close": 0.31811, "volume": 206662.0}, {"date": "2025-09-02", "close": 0.308322, "volume": 184367.0}, {"date": "2025-09-03", "close": 0.313216, "volume": 220749.0}, {"date": "2025-09-04", "close": 0.303428, "volume": 275787.0}, {"date": "2025-09-05", "close": 0.303428, "volume": 73333.0}, {"date": "2025-09-08", "close": 0.308322, "volume": 126427.0}, {"date": "2025-09-09", "close": 0.313216, "volume": 243481.0}, {"date": "2025-09-10", "close": 0.303428, "volume": 89869.0}, {"date": "2025-09-11", "close": 0.298534, "volume": 458920.0}, {"date": "2025-09-12", "close": 0.29364, "volume": 187296.0}, {"date": "2025-09-15", "close": 0.29364, "volume": 197105.0}, {"date": "2025-09-16", "close": 0.283852, "volume": 492841.0}, {"date": "2025-09-17", "close": 0.29364, "volume": 143222.0}, {"date": "2025-09-18", "close": 0.298534, "volume": 64973.0}, {"date": "2025-09-19", "close": 0.29364, "volume": 69821.0}, {"date": "2025-09-22", "close": 0.303428, "volume": 300400.0}, {"date": "2025-09-23", "close": 0.298534, "volume": 80889.0}, {"date": "2025-09-24", "close": 0.298534, "volume": 113182.0}, {"date": "2025-09-25", "close": 0.298534, "volume": 88451.0}, {"date": "2025-09-26", "close": 0.313216, "volume": 86532.0}, {"date": "2025-09-29", "close": 0.303428, "volume": 278718.0}, {"date": "2025-09-30", "close": 0.303428, "volume": 328516.0}, {"date": "2025-10-01", "close": 0.332792, "volume": 266114.0}, {"date": "2025-10-02", "close": 0.323004, "volume": 192656.0}, {"date": "2025-10-03", "close": 0.34258, "volume": 293200.0}, {"date": "2025-10-06", "close": 0.39152, "volume": 1196660.0}, {"date": "2025-10-07", "close": 0.523658, "volume": 2395736.0}, {"date": "2025-10-08", "close": 0.553022, "volume": 2146258.0}, {"date": "2025-10-09", "close": 0.523658, "volume": 1372660.0}, {"date": "2025-10-10", "close": 0.499188, "volume": 672077.0}, {"date": "2025-10-13", "close": 0.567704, "volume": 2548954.0}, {"date": "2025-10-14", "close": 0.743888, "volume": 4768280.0}, {"date": "2025-10-15", "close": 0.841768, "volume": 5242239.0}, {"date": "2025-10-16", "close": 0.792828, "volume": 1322278.0}, {"date": "2025-10-17", "close": 0.699842, "volume": 2115975.0}, {"date": "2025-10-20", "close": 0.871132, "volume": 3162247.0}, {"date": "2025-10-21", "close": 0.792828, "volume": 4008604.0}, {"date": "2025-10-22", "close": 0.719418, "volume": 1434322.0}, {"date": "2025-10-23", "close": 0.690054, "volume": 1468601.0}, {"date": "2025-10-24", "close": 0.670478, "volume": 517677.0}, {"date": "2025-10-27", "close": 0.63622, "volume": 1015515.0}, {"date": "2025-10-28", "close": 0.548128, "volume": 1132174.0}, {"date": "2025-10-29", "close": 0.606856, "volume": 633833.0}, {"date": "2025-10-30", "close": 0.557916, "volume": 580312.0}, {"date": "2025-10-31", "close": 0.646008, "volume": 956280.0}, {"date": "2025-11-03", "close": 0.601962, "volume": 377228.0}, {"date": "2025-11-04", "close": 0.567704, "volume": 392710.0}, {"date": "2025-11-05", "close": 0.543234, "volume": 608404.0}, {"date": "2025-11-06", "close": 0.557916, "volume": 77036.0}, {"date": "2025-11-07", "close": 0.543234, "volume": 91260.0}, {"date": "2025-11-10", "close": 0.577492, "volume": 210034.0}, {"date": "2025-11-11", "close": 0.597068, "volume": 507871.0}, {"date": "2025-11-12", "close": 0.582386, "volume": 263185.0}, {"date": "2025-11-13", "close": 0.572598, "volume": 205881.0}, {"date": "2025-11-14", "close": 0.56281, "volume": 192808.0}, {"date": "2025-11-17", "close": 0.626432, "volume": 687660.0}, {"date": "2025-11-18", "close": 0.58728, "volume": 495711.0}, {"date": "2025-11-19", "close": 0.567704, "volume": 503629.0}, {"date": "2025-11-20", "close": 0.597068, "volume": 157467.0}, {"date": "2025-11-21", "close": 0.518764, "volume": 1427715.0}, {"date": "2025-11-24", "close": 0.51387, "volume": 555270.0}, {"date": "2025-11-25", "close": 0.543234, "volume": 446650.0}, {"date": "2025-11-26", "close": 0.557916, "volume": 156853.0}, {"date": "2025-11-27", "close": 0.543234, "volume": 107551.0}, {"date": "2025-11-28", "close": 0.553022, "volume": 213682.0}, {"date": "2025-12-01", "close": 0.557916, "volume": 175483.0}, {"date": "2025-12-02", "close": 0.601962, "volume": 604695.0}, {"date": "2025-12-03", "close": 0.58, "volume": 177829.0}, {"date": "2025-12-04", "close": 0.56, "volume": 367476.0}, {"date": "2025-12-05", "close": 0.59, "volume": 73602.0}, {"date": "2025-12-08", "close": 0.535, "volume": 271301.0}, {"date": "2025-12-09", "close": 0.535, "volume": 213508.0}, {"date": "2025-12-10", "close": 0.535, "volume": 66139.0}, {"date": "2025-12-11", "close": 0.53, "volume": 109164.0}, {"date": "2025-12-12", "close": 0.525, "volume": 173845.0}, {"date": "2025-12-15", "close": 0.525, "volume": 311027.0}, {"date": "2025-12-16", "close": 0.48, "volume": 379040.0}, {"date": "2025-12-17", "close": 0.47, "volume": 328756.0}, {"date": "2025-12-18", "close": 0.465, "volume": 190987.0}, {"date": "2025-12-19", "close": 0.485, "volume": 138344.0}, {"date": "2025-12-22", "close": 0.52, "volume": 167071.0}, {"date": "2025-12-23", "close": 0.52, "volume": 196659.0}, {"date": "2025-12-24", "close": 0.51, "volume": 256981.0}, {"date": "2025-12-29", "close": 0.515, "volume": 130245.0}, {"date": "2025-12-30", "close": 0.53, "volume": 33669.0}, {"date": "2025-12-31", "close": 0.515, "volume": 30990.0}, {"date": "2026-01-02", "close": 0.52, "volume": 151079.0}, {"date": "2026-01-05", "close": 0.525, "volume": 474221.0}, {"date": "2026-01-06", "close": 0.565, "volume": 797470.0}, {"date": "2026-01-07", "close": 0.63, "volume": 638102.0}, {"date": "2026-01-08", "close": 0.6, "volume": 249964.0}, {"date": "2026-01-09", "close": 0.59, "volume": 466802.0}, {"date": "2026-01-12", "close": 0.595, "volume": 461293.0}, {"date": "2026-01-13", "close": 0.595, "volume": 260722.0}, {"date": "2026-01-14", "close": 0.575, "volume": 422336.0}, {"date": "2026-01-15", "close": 0.55, "volume": 315556.0}, {"date": "2026-01-16", "close": 0.555, "volume": 265894.0}, {"date": "2026-01-19", "close": 0.575, "volume": 402719.0}, {"date": "2026-01-20", "close": 0.565, "volume": 168097.0}, {"date": "2026-01-21", "close": 0.655, "volume": 1204387.0}, {"date": "2026-01-22", "close": 0.61, "volume": 1362424.0}, {"date": "2026-01-23", "close": 0.63, "volume": 1095669.0}, {"date": "2026-01-27", "close": 0.61, "volume": 714859.0}, {"date": "2026-01-28", "close": 0.595, "volume": 568813.0}, {"date": "2026-01-29", "close": 0.55, "volume": 894286.0}, {"date": "2026-01-30", "close": 0.515, "volume": 670721.0}, {"date": "2026-02-02", "close": 0.5, "volume": 436316.0}, {"date": "2026-02-03", "close": 0.52, "volume": 148604.0}, {"date": "2026-02-04", "close": 0.535, "volume": 393676.0}, {"date": "2026-02-05", "close": 0.505, "volume": 197228.0}, {"date": "2026-02-06", "close": 0.495, "volume": 202046.0}, {"date": "2026-02-09", "close": 0.52, "volume": 202014.0}, {"date": "2026-02-10", "close": 0.535, "volume": 112365.0}, {"date": "2026-02-11", "close": 0.515, "volume": 185554.0}, {"date": "2026-02-12", "close": 0.515, "volume": 100723.0}, {"date": "2026-02-13", "close": 0.52, "volume": 181626.0}, {"date": "2026-02-16", "close": 0.515, "volume": 214901.0}, {"date": "2026-02-17", "close": 0.515, "volume": 144308.0}, {"date": "2026-02-18", "close": 0.51, "volume": 140669.0}, {"date": "2026-02-19", "close": 0.495, "volume": 168616.0}, {"date": "2026-02-20", "close": 0.5, "volume": 175206.0}, {"date": "2026-02-23", "close": 0.5, "volume": 233510.0}, {"date": "2026-02-24", "close": 0.515, "volume": 232479.0}, {"date": "2026-02-25", "close": 0.525, "volume": 232600.0}, {"date": "2026-02-26", "close": 0.51, "volume": 135653.0}, {"date": "2026-02-27", "close": 0.51, "volume": 191907.0}, {"date": "2026-03-02", "close": 0.5, "volume": 503863.0}, {"date": "2026-03-03", "close": 0.475, "volume": 479124.0}, {"date": "2026-03-04", "close": 0.445, "volume": 693847.0}, {"date": "2026-03-05", "close": 0.465, "volume": 230104.0}, {"date": "2026-03-06", "close": 0.46, "volume": 188239.0}, {"date": "2026-03-09", "close": 0.425, "volume": 473609.0}, {"date": "2026-03-10", "close": 0.43, "volume": 116117.0}, {"date": "2026-03-11", "close": 0.465, "volume": 380516.0}, {"date": "2026-03-12", "close": 0.455, "volume": 193689.0}, {"date": "2026-03-13", "close": 0.455, "volume": 87389.0}, {"date": "2026-03-16", "close": 0.475, "volume": 344940.0}, {"date": "2026-03-17", "close": 0.45, "volume": 125806.0}, {"date": "2026-03-18", "close": 0.44, "volume": 197828.0}, {"date": "2026-03-19", "close": 0.435, "volume": 150715.0}, {"date": "2026-03-20", "close": 0.445, "volume": 167356.0}, {"date": "2026-03-23", "close": 0.405, "volume": 887318.0}, {"date": "2026-03-24", "close": 0.415, "volume": 324216.0}, {"date": "2026-03-25", "close": 0.415, "volume": 221027.0}, {"date": "2026-03-26", "close": 0.415, "volume": 205232.0}, {"date": "2026-03-27", "close": 0.5, "volume": 1346057.0}, {"date": "2026-03-31", "close": 0.455, "volume": 590075.0}, {"date": "2026-04-01", "close": 0.48, "volume": 398244.0}, {"date": "2026-04-02", "close": 0.465, "volume": 316807.0}, {"date": "2026-04-07", "close": 0.465, "volume": 58520.0}, {"date": "2026-04-08", "close": 0.485, "volume": 415555.0}, {"date": "2026-04-09", "close": 0.47, "volume": 288665.0}, {"date": "2026-04-10", "close": 0.465, "volume": 121034.0}, {"date": "2026-04-13", "close": 0.47, "volume": 248463.0}, {"date": "2026-04-14", "close": 0.49, "volume": 332701.0}, {"date": "2026-04-15", "close": 0.495, "volume": 178235.0}, {"date": "2026-04-16", "close": 0.5, "volume": 418198.0}, {"date": "2026-04-17", "close": 0.5, "volume": 260189.0}, {"date": "2026-04-20", "close": 0.475, "volume": 315660.0}, {"date": "2026-04-21", "close": 0.48, "volume": 116091.0}, {"date": "2026-04-22", "close": 0.475, "volume": 154193.0}, {"date": "2026-04-23", "close": 0.45, "volume": 342077.0}, {"date": "2026-04-24", "close": 0.47, "volume": 369600.0}, {"date": "2026-04-27", "close": 0.475, "volume": 213359.0}, {"date": "2026-04-28", "close": 0.475, "volume": 263352.0}, {"date": "2026-04-29", "close": 0.44, "volume": 124288.0}, {"date": "2026-04-30", "close": 0.445, "volume": 223151.0}, {"date": "2026-05-01", "close": 0.48, "volume": 501072.0}, {"date": "2026-05-04", "close": 0.46, "volume": 50632.0}, {"date": "2026-05-05", "close": 0.46, "volume": 159066.0}, {"date": "2026-05-06", "close": 0.485, "volume": 211611.0}, {"date": "2026-05-07", "close": 0.495, "volume": 258362.0}, {"date": "2026-05-08", "close": 0.5, "volume": 247385.0}, {"date": "2026-05-11", "close": 0.485, "volume": 65189.0}, {"date": "2026-05-12", "close": 0.48, "volume": 136131.0}, {"date": "2026-05-13", "close": 0.49, "volume": 1068963.0}, {"date": "2026-05-14", "close": 0.47, "volume": 804500.0}, {"date": "2026-05-15", "close": 0.445, "volume": 301405.0}, {"date": "2026-05-18", "close": 0.42, "volume": 310028.0}, {"date": "2026-05-19", "close": 0.425, "volume": 167430.0}, {"date": "2026-05-20", "close": 0.43, "volume": 302223.0}, {"date": "2026-05-21", "close": 0.42, "volume": 182066.0}, {"date": "2026-05-22", "close": 0.435, "volume": 209665.0}, {"date": "2026-05-25", "close": 0.445, "volume": 95531.0}, {"date": "2026-05-26", "close": 0.43, "volume": 164267.0}, {"date": "2026-05-27", "close": 0.43, "volume": 92523.0}, {"date": "2026-05-28", "close": 0.435, "volume": 187353.0}, {"date": "2026-05-29", "close": 0.43, "volume": 104517.0}, {"date": "2026-06-01", "close": 0.42, "volume": 87746.0}, {"date": "2026-06-02", "close": 0.415, "volume": 150997.0}, {"date": "2026-06-03", "close": 0.43, "volume": 194791.0}, {"date": "2026-06-04", "close": 0.405, "volume": 171141.0}, {"date": "2026-06-05", "close": 0.41, "volume": 95199.0}, {"date": "2026-06-09", "close": 0.395, "volume": 167540.0}, {"date": "2026-06-10", "close": 0.365, "volume": 282834.0}, {"date": "2026-06-11", "close": 0.36, "volume": 270590.0}, {"date": "2026-06-12", "close": 0.37, "volume": 362548.0}, {"date": "2026-06-15", "close": 0.36, "volume": 209160.0}, {"date": "2026-06-16", "close": 0.345, "volume": 152589.0}, {"date": "2026-06-17", "close": 0.35, "volume": 75180.0}, {"date": "2026-06-18", "close": 0.325, "volume": 329476.0}, {"date": "2026-06-23", "close": 0.335, "volume": 291757.0}, {"date": "2026-06-24", "close": 0.32, "volume": 384868.0}, {"date": "2026-06-25", "close": 0.295, "volume": 525634.0}, {"date": "2026-06-26", "close": 0.3, "volume": 240050.0}, {"date": "2026-06-29", "close": 0.285, "volume": 1077085.0}, {"date": "2026-06-30", "close": 0.26, "volume": 986827.0}, {"date": "2026-07-01", "close": 0.29, "volume": 263731.0}, {"date": "2026-07-02", "close": 0.305, "volume": 317997.0}, {"date": "2026-07-03", "close": 0.305, "volume": 194769.0}, {"date": "2026-07-06", "close": 0.275, "volume": 596417.0}, {"date": "2026-07-07", "close": 0.275, "volume": 239693.0}, {"date": "2026-07-08", "close": 0.28, "volume": 250264.0}, {"date": "2026-07-09", "close": 0.27, "volume": 64222.0}, {"date": "2026-07-10", "close": 0.275, "volume": 37288.0}, {"date": "2026-07-13", "close": 0.285, "volume": 791901.0}, {"date": "2026-07-14", "close": 0.275, "volume": 217493.0}, {"date": "2026-07-15", "close": 0.28, "volume": 371075.0}, {"date": "2026-07-16", "close": 0.3, "volume": 603498.0}, {"date": "2026-07-17", "close": 0.305, "volume": 749247.0}, {"date": "2026-07-20", "close": 0.285, "volume": 681258.0}, {"date": "2026-07-21", "close": 0.29, "volume": 126879.0}, {"date": "2026-07-22", "close": 0.29, "volume": 239314.0}, {"date": "2026-07-23", "close": 0.295, "volume": 43728.0}, {"date": "2026-07-24", "close": 0.29, "volume": 140337.0}, {"date": "2026-07-27", "close": 0.285, "volume": 44913.0}, {"date": "2026-07-28", "close": 0.28, "volume": 450361.0}, {"date": "2026-07-29", "close": 0.26, "volume": 680414.0}, {"date": "2026-07-30", "close": 0.255, "volume": 244277.0}, {"date": "2026-07-31", "close": 0.265, "volume": 62700.0}, {"date": "2026-08-03", "close": 0.275, "volume": 25852.0}, {"date": "2026-08-04", "close": 0.275, "volume": 110481.0}, {"date": "2026-08-05", "close": 0.29, "volume": 121639.0}, {"date": "2026-08-06", "close": 0.325, "volume": 858476.0}, {"date": "2026-08-07", "close": 0.33, "volume": 620467.0}, {"date": "2026-08-10", "close": 0.32, "volume": 392016.0}, {"date": "2026-08-11", "close": 0.325, "volume": 185776.0}, {"date": "2026-08-12", "close": 0.32, "volume": 50107.0}, {"date": "2026-08-13", "close": 0.3, "volume": 143798.0}, {"date": "2026-08-14", "close": 0.305, "volume": 75187.0}, {"date": "2026-08-17", "close": 0.31, "volume": 123520.0}, {"date": "2026-08-18", "close": 0.31, "volume": 79657.0}, {"date": "2026-08-19", "close": 0.3, "volume": 145734.0}, {"date": "2026-08-20", "close": 0.305, "volume": 90863.0}, {"date": "2026-08-21", "close": 0.295, "volume": 83701.0}, {"date": "2026-08-24", "close": 0.295, "volume": 132766.0}, {"date": "2026-08-25", "close": 0.305, "volume": 258126.0}, {"date": "2026-08-26", "close": 0.295, "volume": 54016.0}, {"date": "2026-08-27", "close": 0.295, "volume": 86543.0}, {"date": "2026-08-28", "close": 0.295, "volume": 36575.0}, {"date": "2026-08-31", "close": 0.285, "volume": 139045.0}, {"date": "2026-09-01", "close": 0.285, "volume": 66416.0}, {"date": "2026-09-02", "close": 0.28, "volume": 183707.0}, {"date": "2026-09-03", "close": 0.28, "volume": 79088.0}, {"date": "2026-09-04", "close": 0.28, "volume": 149519.0}, {"date": "2026-09-07", "close": 0.28, "volume": 30144.0}], "refreshing": true}