{"ticker": "LRK", "overview": {"name": "Lark Distilling CO. Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LRK", "has_prices": true, "as_of": "2026-09-18", "last": 0.83, "prev_close": 0.83, "change": 0.0, "change_pct": 0.0, "session_volume": 2256.0, "vwap_5": 0.8380929913535086, "vwap_20": 0.8718487659773583, "vwap_60": 0.8819721694263226, "vwap_250": 0.7551538431380566, "high_52w": 0.925, "low_52w": 0.565, "avg_volume_20": 20943.7, "sessions": 400, "market_cap": {"value": 89131488.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153450", "src": "ASX", "ticker": "LRK", "cik": "", "company": "Lark Distilling CO. Ltd", "company_raw": "Lark Distilling CO. Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153450", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25419}, {"id": "ASX-03150406", "src": "ASX", "ticker": "LRK", "cik": "", "company": "Lark Distilling CO. Ltd", "company_raw": "Lark Distilling CO. 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 files a director's interest notice on LRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150406", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mercer Investments (Australia) Limited as RE of Mercer Australian Small Companie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.353, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105747-3A696287", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103916-3A695976", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dearie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Randall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bainbridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lark", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-21", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mares", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cuthbertson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lark", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-03", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-03", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/lrk", "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": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/lrk", "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": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/lrk", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/lrk", "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": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/lrk", "needs_ocr": 0}], "directors": [{"name": "Grant", "first_seen": "2019-02-03", "last_seen": "2019-02-03", "status": "past", "notices": 1}, {"name": "Mares", "first_seen": "2018-10-02", "last_seen": "2019-05-20", "status": "past", "notices": 2}, {"name": "Cuthbertson", "first_seen": "2019-05-20", "last_seen": "2019-05-20", "status": "past", "notices": 1}, {"name": "Lark", "first_seen": "2019-02-03", "last_seen": "2019-05-21", "status": "past", "notices": 2}, {"name": "Randall", "first_seen": "2019-12-18", "last_seen": "2019-12-18", "status": "past", "notices": 1}, {"name": "Dearie", "first_seen": "2019-12-18", "last_seen": "2019-12-18", "status": "past", "notices": 1}, {"name": "Bainbridge", "first_seen": "2019-12-18", "last_seen": "2019-12-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155076-3A705307"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - LRK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155074-3A705306"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Update and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154278-3A705173"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Proposed issue of securities - LRK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153113-3A704960"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149391-3A704305"}], "performance": {"ticker": "LRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-11-12", "close": 160.7173905, "volume": 6476.0}, {"date": "2003-11-13", "close": 186.43217298, "volume": 3835.0}, {"date": "2003-11-14", "close": 205.71825984, "volume": 2529.0}, {"date": "2003-11-17", "close": 225.0043467, "volume": 1640.0}, {"date": "2003-11-18", "close": 241.07608575, "volume": 1847.0}, {"date": "2003-11-19", "close": 237.86173794, "volume": 2300.0}, {"date": "2003-11-20", "close": 205.71825984, "volume": 2035.0}, {"date": "2003-11-21", "close": 202.50391203, "volume": 1061.0}, {"date": "2003-11-24", "close": 192.8608686, "volume": 872.0}, {"date": "2003-11-25", "close": 199.28956422, "volume": 556.0}, {"date": "2003-11-26", "close": 167.14608612, "volume": 1418.0}, {"date": "2003-11-27", "close": 183.21782517, "volume": 604.0}, {"date": "2003-11-28", "close": 189.64652079, "volume": 1070.0}, {"date": "2003-12-01", "close": 186.43217298, "volume": 460.0}, {"date": "2003-12-02", "close": 183.21782517, "volume": 340.0}, {"date": "2003-12-03", "close": 189.64652079, "volume": 217.0}, {"date": "2003-12-04", "close": 186.43217298, "volume": 108.0}, {"date": "2003-12-05", "close": 186.43217298, "volume": 341.0}, {"date": "2003-12-08", "close": 180.00347736, "volume": 303.0}, {"date": "2003-12-09", "close": 170.36043393, "volume": 230.0}, {"date": "2003-12-10", "close": 173.57478174, "volume": 476.0}, {"date": "2003-12-11", "close": 173.57478174, "volume": 292.0}, {"date": "2003-12-12", "close": 173.57478174, "volume": 65.0}, {"date": "2003-12-15", "close": 170.36043393, "volume": 339.0}, {"date": "2003-12-16", "close": 186.43217298, "volume": 198.0}, {"date": "2003-12-17", "close": 176.78912955, "volume": 140.0}, {"date": "2003-12-18", "close": 173.57478174, "volume": 604.0}, {"date": "2003-12-19", "close": 167.14608612, "volume": 271.0}, {"date": "2003-12-22", "close": 163.93173831, "volume": 322.0}, {"date": "2003-12-23", "close": 167.14608612, "volume": 66.0}, {"date": "2003-12-24", "close": 163.93173831, "volume": 73.0}, {"date": "2003-12-29", "close": 167.14608612, "volume": 121.0}, {"date": "2003-12-30", "close": 163.93173831, "volume": 104.0}, {"date": "2003-12-31", "close": 167.14608612, "volume": 221.0}, {"date": "2004-01-02", "close": 163.93173831, "volume": 87.0}, {"date": "2004-01-05", "close": 176.78912955, "volume": 302.0}, {"date": "2004-01-06", "close": 176.78912955, "volume": 725.0}, {"date": "2004-01-07", "close": 183.21782517, "volume": 162.0}, {"date": "2004-01-08", "close": 189.64652079, "volume": 546.0}, {"date": "2004-01-09", "close": 192.8608686, "volume": 714.0}, {"date": "2004-01-12", "close": 176.78912955, "volume": 608.0}, {"date": "2004-01-13", "close": 180.00347736, "volume": 267.0}, {"date": "2004-01-14", "close": 180.00347736, "volume": 39.0}, {"date": "2004-01-16", "close": 176.78912955, "volume": 139.0}, {"date": "2004-01-19", "close": 186.43217298, "volume": 28.0}, {"date": "2004-01-20", "close": 173.57478174, "volume": 312.0}, {"date": "2004-01-21", "close": 170.36043393, "volume": 408.0}, {"date": "2004-01-22", "close": 163.93173831, "volume": 297.0}, {"date": "2004-01-23", "close": 173.57478174, "volume": 165.0}, {"date": "2004-01-27", "close": 167.14608612, "volume": 47.0}, {"date": "2004-01-28", "close": 176.78912955, "volume": 415.0}, {"date": "2004-01-29", "close": 192.8608686, "volume": 1431.0}, {"date": "2004-01-30", "close": 186.43217298, "volume": 1931.0}, {"date": "2004-02-02", "close": 176.78912955, "volume": 402.0}, {"date": "2004-02-03", "close": 183.21782517, "volume": 522.0}, {"date": "2004-02-04", "close": 180.00347736, "volume": 248.0}, {"date": "2004-02-05", "close": 180.00347736, "volume": 156.0}, {"date": "2004-02-06", "close": 180.00347736, "volume": 93.0}, {"date": "2004-02-09", "close": 173.57478174, "volume": 258.0}, {"date": "2004-02-10", "close": 176.78912955, "volume": 370.0}, {"date": "2004-02-11", "close": 176.78912955, "volume": 498.0}, {"date": "2004-02-12", "close": 176.78912955, "volume": 216.0}, {"date": "2004-02-13", "close": 176.78912955, "volume": 20.0}, {"date": "2004-02-16", "close": 170.36043393, "volume": 124.0}, {"date": "2004-02-17", "close": 170.36043393, "volume": 86.0}, {"date": "2004-02-18", "close": 170.36043393, "volume": 96.0}, {"date": "2004-02-19", "close": 170.36043393, "volume": 321.0}, {"date": "2004-02-20", "close": 183.21782517, "volume": 659.0}, {"date": "2004-02-23", "close": 189.64652079, "volume": 820.0}, {"date": "2004-02-24", "close": 183.21782517, "volume": 239.0}, {"date": "2004-02-25", "close": 186.43217298, "volume": 111.0}, {"date": "2004-02-26", "close": 189.64652079, "volume": 204.0}, {"date": "2004-02-27", "close": 186.43217298, "volume": 371.0}, {"date": "2004-03-01", "close": 176.78912955, "volume": 237.0}, {"date": "2004-03-02", "close": 176.78912955, "volume": 407.0}, {"date": "2004-03-03", "close": 186.43217298, "volume": 127.0}, {"date": "2004-03-04", "close": 180.00347736, "volume": 334.0}, {"date": "2004-03-05", "close": 173.57478174, "volume": 315.0}, {"date": "2004-03-09", "close": 170.36043393, "volume": 274.0}, {"date": "2004-03-10", "close": 170.36043393, "volume": 957.0}, {"date": "2004-03-11", "close": 167.14608612, "volume": 120.0}, {"date": "2004-03-12", "close": 154.28869488, "volume": 550.0}, {"date": "2004-03-15", "close": 163.93173831, "volume": 152.0}, {"date": "2004-03-16", "close": 160.7173905, "volume": 30.0}, {"date": "2004-03-17", "close": 163.93173831, "volume": 428.0}, {"date": "2004-03-18", "close": 160.7173905, "volume": 50.0}, {"date": "2004-03-19", "close": 160.7173905, "volume": 384.0}, {"date": "2004-03-22", "close": 160.7173905, "volume": 345.0}, {"date": "2004-03-23", "close": 163.93173831, "volume": 189.0}, {"date": "2004-03-25", "close": 176.78912955, "volume": 580.0}, {"date": "2004-03-26", "close": 160.7173905, "volume": 238.0}, {"date": "2004-03-29", "close": 167.14608612, "volume": 124.0}, {"date": "2004-03-30", "close": 170.36043393, "volume": 175.0}, {"date": "2004-03-31", "close": 167.14608612, "volume": 15.0}, {"date": "2004-04-01", "close": 167.14608612, "volume": 28.0}, {"date": "2004-04-02", "close": 163.93173831, "volume": 220.0}, {"date": "2004-04-05", "close": 159.110216595, "volume": 47.0}, {"date": "2004-04-06", "close": 170.36043393, "volume": 440.0}, {"date": "2004-04-07", "close": 163.93173831, "volume": 316.0}, {"date": "2004-04-08", "close": 167.14608612, "volume": 181.0}, {"date": "2004-04-13", "close": 170.36043393, "volume": 147.0}, {"date": "2004-04-14", "close": 170.36043393, "volume": 78.0}, {"date": "2004-04-15", "close": 170.36043393, "volume": 16.0}, {"date": "2004-04-16", "close": 167.14608612, "volume": 392.0}, {"date": "2004-04-19", "close": 167.14608612, "volume": 520.0}, {"date": "2004-04-20", "close": 167.14608612, "volume": 31.0}, {"date": "2004-04-21", "close": 167.14608612, "volume": 351.0}, {"date": "2004-04-22", "close": 167.14608612, "volume": 168.0}, {"date": "2004-04-23", "close": 170.36043393, "volume": 78.0}, {"date": "2004-04-26", "close": 167.14608612, "volume": 90.0}, {"date": "2004-04-27", "close": 163.93173831, "volume": 460.0}, {"date": "2004-04-28", "close": 167.14608612, "volume": 63.0}, {"date": "2004-04-29", "close": 159.110216595, "volume": 417.0}, {"date": "2004-04-30", "close": 160.7173905, "volume": 149.0}, {"date": "2004-05-03", "close": 163.93173831, "volume": 136.0}, {"date": "2004-05-04", "close": 159.110216595, "volume": 236.0}, {"date": "2004-05-05", "close": 160.7173905, "volume": 0.0}, {"date": "2004-05-06", "close": 167.14608612, "volume": 75.0}, {"date": "2004-05-07", "close": 160.7173905, "volume": 174.0}, {"date": "2004-05-10", "close": 157.50304269, "volume": 177.0}, {"date": "2004-05-11", "close": 157.50304269, "volume": 74.0}, {"date": "2004-05-12", "close": 160.7173905, "volume": 423.0}, {"date": "2004-05-13", "close": 154.28869488, "volume": 3.0}, {"date": "2004-05-14", "close": 154.28869488, "volume": 28.0}, {"date": "2004-05-17", "close": 154.28869488, "volume": 242.0}, {"date": "2004-05-19", "close": 147.85999926, "volume": 31.0}, {"date": "2004-05-20", "close": 141.43130364, "volume": 417.0}, {"date": "2004-05-21", "close": 141.43130364, "volume": 61.0}, {"date": "2004-05-24", "close": 147.85999926, "volume": 48.0}, {"date": "2004-05-25", "close": 167.14608612, "volume": 975.0}, {"date": "2004-05-26", "close": 163.93173831, "volume": 340.0}, {"date": "2004-05-27", "close": 160.7173905, "volume": 341.0}, {"date": "2004-05-28", "close": 176.78912955, "volume": 1099.0}, {"date": "2004-05-31", "close": 173.57478174, "volume": 487.0}, {"date": "2004-06-01", "close": 173.57478174, "volume": 342.0}, {"date": "2004-06-02", "close": 176.78912955, "volume": 162.0}, {"date": "2004-06-03", "close": 176.78912955, "volume": 63.0}, {"date": "2004-06-04", "close": 183.21782517, "volume": 155.0}, {"date": "2004-06-07", "close": 180.00347736, "volume": 31.0}, {"date": "2004-06-08", "close": 183.21782517, "volume": 74.0}, {"date": "2004-06-09", "close": 183.21782517, "volume": 9.0}, {"date": "2004-06-10", "close": 180.00347736, "volume": 104.0}, {"date": "2004-06-11", "close": 173.57478174, "volume": 75.0}, {"date": "2004-06-15", "close": 163.93173831, "volume": 28.0}, {"date": "2004-06-17", "close": 167.14608612, "volume": 68.0}, {"date": "2004-06-18", "close": 173.57478174, "volume": 64.0}, {"date": "2004-06-21", "close": 176.78912955, "volume": 152.0}, {"date": "2004-06-22", "close": 173.57478174, "volume": 513.0}, {"date": "2004-06-23", "close": 186.43217298, "volume": 691.0}, {"date": "2004-06-24", "close": 186.43217298, "volume": 1240.0}, {"date": "2004-06-25", "close": 180.00347736, "volume": 1083.0}, {"date": "2004-06-28", "close": 180.00347736, "volume": 65.0}, {"date": "2004-06-29", "close": 180.00347736, "volume": 124.0}, {"date": "2004-06-30", "close": 180.00347736, "volume": 356.0}, {"date": "2004-07-01", "close": 180.00347736, "volume": 467.0}, {"date": "2004-07-02", "close": 186.43217298, "volume": 198.0}, {"date": "2004-07-05", "close": 186.43217298, "volume": 560.0}, {"date": "2004-07-06", "close": 180.00347736, "volume": 193.0}, {"date": "2004-07-07", "close": 180.00347736, "volume": 78.0}, {"date": "2004-07-08", "close": 180.00347736, "volume": 233.0}, {"date": "2004-07-09", "close": 170.36043393, "volume": 267.0}, {"date": "2004-07-12", "close": 176.78912955, "volume": 31.0}, {"date": "2004-07-13", "close": 173.57478174, "volume": 104.0}, {"date": "2004-07-14", "close": 163.93173831, "volume": 356.0}, {"date": "2004-07-15", "close": 173.57478174, "volume": 64.0}, {"date": "2004-07-16", "close": 167.14608612, "volume": 53.0}, {"date": "2004-07-19", "close": 163.93173831, "volume": 34.0}, {"date": "2004-07-20", "close": 163.93173831, "volume": 36.0}, {"date": "2004-07-21", "close": 160.7173905, "volume": 33.0}, {"date": "2004-07-23", "close": 163.93173831, "volume": 115.0}, {"date": "2004-07-26", "close": 160.7173905, "volume": 77.0}, {"date": "2004-07-27", "close": 176.78912955, "volume": 218.0}, {"date": "2004-07-28", "close": 176.78912955, "volume": 6.0}, {"date": "2004-07-29", "close": 167.14608612, "volume": 33.0}, {"date": "2004-07-30", "close": 176.78912955, "volume": 22.0}, {"date": "2004-08-02", "close": 167.14608612, "volume": 93.0}, {"date": "2004-08-03", "close": 167.14608612, "volume": 21.0}, {"date": "2004-08-05", "close": 170.36043393, "volume": 47.0}, {"date": "2004-08-06", "close": 173.57478174, "volume": 86.0}, {"date": "2004-08-09", "close": 163.93173831, "volume": 245.0}, {"date": "2004-08-10", "close": 160.7173905, "volume": 393.0}, {"date": "2004-08-11", "close": 160.7173905, "volume": 93.0}, {"date": "2004-08-13", "close": 160.7173905, "volume": 420.0}, {"date": "2004-08-16", "close": 160.7173905, "volume": 109.0}, {"date": "2004-08-17", "close": 160.7173905, "volume": 183.0}, {"date": "2004-08-18", "close": 160.7173905, "volume": 93.0}, {"date": "2004-08-19", "close": 160.7173905, "volume": 62.0}, {"date": "2004-08-20", "close": 157.50304269, "volume": 148.0}, {"date": "2004-08-23", "close": 151.07434707, "volume": 124.0}, {"date": "2004-08-24", "close": 167.14608612, "volume": 84.0}, {"date": "2004-08-25", "close": 170.36043393, "volume": 18.0}, {"date": "2004-08-26", "close": 173.57478174, "volume": 152.0}, {"date": "2004-08-27", "close": 167.14608612, "volume": 168.0}, {"date": "2004-08-30", "close": 160.7173905, "volume": 86.0}, {"date": "2004-08-31", "close": 160.7173905, "volume": 249.0}, {"date": "2004-09-01", "close": 157.50304269, "volume": 165.0}, {"date": "2004-09-02", "close": 160.7173905, "volume": 25.0}, {"date": "2004-09-03", "close": 160.7173905, "volume": 78.0}, {"date": "2004-09-06", "close": 160.7173905, "volume": 218.0}, {"date": "2004-09-07", "close": 154.28869488, "volume": 106.0}, {"date": "2004-09-08", "close": 160.7173905, "volume": 28.0}, {"date": "2004-09-09", "close": 160.7173905, "volume": 156.0}, {"date": "2004-09-10", "close": 157.50304269, "volume": 170.0}, {"date": "2004-09-13", "close": 157.50304269, "volume": 255.0}, {"date": "2004-09-14", "close": 154.28869488, "volume": 31.0}, {"date": "2004-09-15", "close": 154.28869488, "volume": 295.0}, {"date": "2004-09-16", "close": 163.93173831, "volume": 317.0}, {"date": "2004-09-17", "close": 163.93173831, "volume": 251.0}, {"date": "2004-09-20", "close": 170.36043393, "volume": 218.0}, {"date": "2004-09-21", "close": 167.14608612, "volume": 393.0}, {"date": "2004-09-22", "close": 167.14608612, "volume": 211.0}, {"date": "2004-09-23", "close": 173.57478174, "volume": 206.0}, {"date": "2004-09-24", "close": 176.78912955, "volume": 274.0}, {"date": "2004-09-27", "close": 176.78912955, "volume": 394.0}, {"date": "2004-09-28", "close": 173.57478174, "volume": 3165.0}, {"date": "2004-09-29", "close": 199.28956422, "volume": 675.0}, {"date": "2004-09-30", "close": 202.50391203, "volume": 740.0}, {"date": "2004-10-01", "close": 196.07521641, "volume": 1947.0}, {"date": "2004-10-04", "close": 199.28956422, "volume": 266.0}, {"date": "2004-10-05", "close": 196.07521641, "volume": 1001.0}, {"date": "2004-10-06", "close": 183.21782517, "volume": 399.0}, {"date": "2004-10-07", "close": 180.00347736, "volume": 124.0}, {"date": "2004-10-08", "close": 180.00347736, "volume": 414.0}, {"date": "2004-10-11", "close": 189.64652079, "volume": 90.0}, {"date": "2004-10-12", "close": 192.8608686, "volume": 133.0}, {"date": "2004-10-13", "close": 192.8608686, "volume": 485.0}, {"date": "2004-10-14", "close": 189.64652079, "volume": 294.0}, {"date": "2004-10-15", "close": 183.21782517, "volume": 440.0}, {"date": "2004-10-18", "close": 180.00347736, "volume": 554.0}, {"date": "2004-10-19", "close": 180.00347736, "volume": 31.0}, {"date": "2004-10-20", "close": 180.00347736, "volume": 3.0}, {"date": "2004-10-21", "close": 180.00347736, "volume": 296.0}, {"date": "2004-10-22", "close": 176.78912955, "volume": 17.0}, {"date": "2004-10-25", "close": 192.8608686, "volume": 6423.0}, {"date": "2004-10-26", "close": 189.64652079, "volume": 550.0}, {"date": "2004-10-27", "close": 189.64652079, "volume": 205.0}, {"date": "2004-10-28", "close": 192.8608686, "volume": 468.0}, {"date": "2004-10-29", "close": 196.07521641, "volume": 366.0}, {"date": "2004-11-01", "close": 192.8608686, "volume": 476.0}, {"date": "2004-11-02", "close": 192.8608686, "volume": 50.0}, {"date": "2004-11-03", "close": 192.8608686, "volume": 103.0}, {"date": "2004-11-04", "close": 199.28956422, "volume": 728.0}, {"date": "2004-11-05", "close": 196.07521641, "volume": 73.0}, {"date": "2004-11-08", "close": 199.28956422, "volume": 93.0}, {"date": "2004-11-09", "close": 192.8608686, "volume": 527.0}, {"date": "2004-11-10", "close": 192.8608686, "volume": 483.0}, {"date": "2004-11-11", "close": 196.07521641, "volume": 13.0}, {"date": "2004-11-12", "close": 196.07521641, "volume": 40.0}, {"date": "2004-11-15", "close": 199.28956422, "volume": 308.0}, {"date": "2004-11-16", "close": 202.50391203, "volume": 115.0}, {"date": "2004-11-17", "close": 202.50391203, "volume": 718.0}, {"date": "2004-11-18", "close": 212.14695546, "volume": 313.0}, {"date": "2004-11-19", "close": 208.93260765, "volume": 952.0}, {"date": "2004-11-22", "close": 208.93260765, "volume": 174.0}, {"date": "2004-11-23", "close": 202.50391203, "volume": 105.0}, {"date": "2004-11-24", "close": 196.07521641, "volume": 225.0}, {"date": "2004-11-25", "close": 192.8608686, "volume": 982.0}, {"date": "2004-11-26", "close": 183.21782517, "volume": 221.0}, {"date": "2004-11-29", "close": 189.64652079, "volume": 238.0}, {"date": "2004-11-30", "close": 199.28956422, "volume": 506.0}, {"date": "2004-12-02", "close": 199.28956422, "volume": 27.0}, {"date": "2004-12-06", "close": 189.64652079, "volume": 31.0}, {"date": "2004-12-07", "close": 189.64652079, "volume": 72.0}, {"date": "2004-12-08", "close": 186.43217298, "volume": 159.0}, {"date": "2004-12-09", "close": 186.43217298, "volume": 14.0}, {"date": "2004-12-13", "close": 176.78912955, "volume": 78.0}, {"date": "2004-12-14", "close": 176.78912955, "volume": 252.0}, {"date": "2004-12-16", "close": 176.78912955, "volume": 251.0}, {"date": "2004-12-17", "close": 183.21782517, "volume": 253.0}, {"date": "2004-12-20", "close": 176.78912955, "volume": 78.0}, {"date": "2004-12-22", "close": 186.43217298, "volume": 285.0}, {"date": "2004-12-23", "close": 186.43217298, "volume": 27.0}, {"date": "2004-12-24", "close": 186.43217298, "volume": 89.0}, {"date": "2004-12-31", "close": 180.00347736, "volume": 2.0}, {"date": "2005-01-05", "close": 186.43217298, "volume": 212.0}, {"date": "2005-01-06", "close": 192.8608686, "volume": 31.0}, {"date": "2005-01-07", "close": 192.8608686, "volume": 394.0}, {"date": "2005-01-10", "close": 192.8608686, "volume": 191.0}, {"date": "2005-01-11", "close": 189.64652079, "volume": 47.0}, {"date": "2005-01-12", "close": 192.8608686, "volume": 117.0}, {"date": "2005-01-13", "close": 189.64652079, "volume": 62.0}, {"date": "2005-01-17", "close": 189.64652079, "volume": 16.0}, {"date": "2005-01-18", "close": 192.8608686, "volume": 67.0}, {"date": "2005-01-19", "close": 186.43217298, "volume": 177.0}, {"date": "2005-01-20", "close": 186.43217298, "volume": 4.0}, {"date": "2005-01-24", "close": 189.64652079, "volume": 156.0}, {"date": "2005-01-27", "close": 189.64652079, "volume": 31.0}, {"date": "2005-01-31", "close": 183.21782517, "volume": 25.0}, {"date": "2005-02-01", "close": 186.43217298, "volume": 431.0}, {"date": "2005-02-02", "close": 186.43217298, "volume": 60.0}, {"date": "2005-02-03", "close": 192.8608686, "volume": 385.0}, {"date": "2005-02-04", "close": 189.64652079, "volume": 208.0}, {"date": "2005-02-07", "close": 189.64652079, "volume": 291.0}, {"date": "2005-02-08", "close": 189.64652079, "volume": 207.0}, {"date": "2005-02-09", "close": 189.64652079, "volume": 25.0}, {"date": "2005-02-10", "close": 189.64652079, "volume": 42.0}, {"date": "2005-02-14", "close": 180.00347736, "volume": 93.0}, {"date": "2005-02-15", "close": 176.78912955, "volume": 50.0}, {"date": "2005-02-16", "close": 180.00347736, "volume": 423.0}, {"date": "2005-02-17", "close": 180.00347736, "volume": 26.0}, {"date": "2005-02-18", "close": 176.78912955, "volume": 159.0}, {"date": "2005-02-21", "close": 176.78912955, "volume": 31.0}, {"date": "2005-02-22", "close": 173.57478174, "volume": 62.0}, {"date": "2005-02-23", "close": 176.78912955, "volume": 240.0}, {"date": "2005-02-24", "close": 173.57478174, "volume": 6.0}, {"date": "2005-02-25", "close": 173.57478174, "volume": 124.0}, {"date": "2005-02-28", "close": 170.36043393, "volume": 129.0}, {"date": "2005-03-01", "close": 173.57478174, "volume": 778.0}, {"date": "2005-03-02", "close": 170.36043393, "volume": 593.0}, {"date": "2005-03-03", "close": 167.14608612, "volume": 87.0}, {"date": "2005-03-07", "close": 167.14608612, "volume": 459.0}, {"date": "2005-03-08", "close": 167.14608612, "volume": 124.0}, {"date": "2005-03-10", "close": 167.14608612, "volume": 78.0}, {"date": "2005-03-11", "close": 167.14608612, "volume": 70.0}, {"date": "2005-03-14", "close": 163.93173831, "volume": 145.0}, {"date": "2005-03-15", "close": 160.7173905, "volume": 255.0}, {"date": "2005-03-16", "close": 167.14608612, "volume": 2419.0}, {"date": "2005-03-17", "close": 173.57478174, "volume": 6.0}, {"date": "2005-03-21", "close": 170.36043393, "volume": 38.0}, {"date": "2005-03-22", "close": 167.14608612, "volume": 365.0}, {"date": "2005-03-23", "close": 160.7173905, "volume": 252.0}, {"date": "2005-03-24", "close": 160.7173905, "volume": 747.0}, {"date": "2005-03-29", "close": 135.00260802, "volume": 322.0}, {"date": "2005-03-30", "close": 163.93173831, "volume": 196.0}, {"date": "2005-03-31", "close": 160.7173905, "volume": 34.0}, {"date": "2005-04-04", "close": 163.93173831, "volume": 75.0}, {"date": "2005-04-08", "close": 160.7173905, "volume": 22.0}, {"date": "2005-04-13", "close": 144.64565145, "volume": 288.0}, {"date": "2005-04-14", "close": 157.50304269, "volume": 6.0}, {"date": "2005-04-15", "close": 141.43130364, "volume": 37.0}, {"date": "2005-04-18", "close": 135.00260802, "volume": 530.0}, {"date": "2005-04-19", "close": 138.21695583, "volume": 33.0}, {"date": "2005-04-20", "close": 141.43130364, "volume": 156.0}, {"date": "2005-04-21", "close": 151.07434707, "volume": 83.0}, {"date": "2005-04-22", "close": 154.28869488, "volume": 77.0}, {"date": "2005-04-26", "close": 128.5739124, "volume": 42.0}, {"date": "2005-04-27", "close": 154.28869488, "volume": 390.0}, {"date": "2005-04-29", "close": 128.5739124, "volume": 286.0}, {"date": "2005-05-02", "close": 122.14521678, "volume": 485.0}, {"date": "2005-05-03", "close": 122.14521678, "volume": 84.0}, {"date": "2005-05-04", "close": 117.323695065, "volume": 30.0}, {"date": "2005-05-05", "close": 117.323695065, "volume": 124.0}, {"date": "2005-05-06", "close": 115.71652116, "volume": 249.0}, {"date": "2005-05-09", "close": 109.28782554, "volume": 90.0}, {"date": "2005-05-10", "close": 102.85912992, "volume": 358.0}, {"date": "2005-05-11", "close": 101.251956015, "volume": 238.0}, {"date": "2005-05-12", "close": 115.71652116, "volume": 168.0}, {"date": "2005-05-16", "close": 109.28782554, "volume": 280.0}, {"date": "2005-05-17", "close": 109.28782554, "volume": 62.0}, {"date": "2005-05-18", "close": 109.28782554, "volume": 93.0}, {"date": "2005-05-19", "close": 135.00260802, "volume": 222.0}, {"date": "2005-05-20", "close": 112.50217335, "volume": 96.0}, {"date": "2005-05-23", "close": 109.28782554, "volume": 124.0}, {"date": "2005-05-24", "close": 109.28782554, "volume": 196.0}, {"date": "2005-05-25", "close": 106.07347773, "volume": 36.0}, {"date": "2005-05-26", "close": 99.64478211, "volume": 81.0}, {"date": "2005-05-27", "close": 99.64478211, "volume": 131.0}, {"date": "2005-05-30", "close": 96.4304343, "volume": 149.0}, {"date": "2005-05-31", "close": 93.21608649, "volume": 96.0}, {"date": "2005-06-01", "close": 93.21608649, "volume": 187.0}, {"date": "2005-06-02", "close": 91.608912585, "volume": 348.0}, {"date": "2005-06-03", "close": 96.4304343, "volume": 65.0}, {"date": "2005-06-06", "close": 91.608912585, "volume": 59.0}, {"date": "2005-06-07", "close": 90.00173868, "volume": 420.0}, {"date": "2005-06-08", "close": 93.21608649, "volume": 90.0}, {"date": "2005-06-09", "close": 93.21608649, "volume": 47.0}, {"date": "2005-06-10", "close": 90.00173868, "volume": 1385.0}, {"date": "2005-06-14", "close": 93.21608649, "volume": 78.0}, {"date": "2005-06-15", "close": 83.57304306, "volume": 622.0}, {"date": "2005-06-16", "close": 86.78739087, "volume": 12.0}, {"date": "2005-06-17", "close": 80.35869525, "volume": 1370.0}, {"date": "2005-06-20", "close": 80.35869525, "volume": 6685.0}, {"date": "2005-06-21", "close": 85.180216965, "volume": 62.0}, {"date": "2005-06-22", "close": 101.251956015, "volume": 284.0}, {"date": "2005-06-23", "close": 104.466303825, "volume": 579.0}, {"date": "2005-06-24", "close": 128.5739124, "volume": 1149.0}, {"date": "2005-06-27", "close": 128.5739124, "volume": 516.0}, {"date": "2005-06-28", "close": 125.35956459, "volume": 233.0}, {"date": "2005-06-29", "close": 125.35956459, "volume": 577.0}, {"date": "2005-06-30", "close": 125.35956459, "volume": 573.0}, {"date": "2005-07-01", "close": 125.35956459, "volume": 3.0}, {"date": "2005-07-04", "close": 128.5739124, "volume": 31.0}, {"date": "2005-07-06", "close": 128.5739124, "volume": 138.0}, {"date": "2005-07-07", "close": 128.5739124, "volume": 252.0}, {"date": "2005-07-08", "close": 128.5739124, "volume": 417.0}, {"date": "2005-07-11", "close": 128.5739124, "volume": 70.0}, {"date": "2005-07-12", "close": 128.5739124, "volume": 684.0}, {"date": "2005-07-13", "close": 125.35956459, "volume": 33.0}, {"date": "2005-07-14", "close": 128.5739124, "volume": 56.0}, {"date": "2005-07-15", "close": 130.181086305, "volume": 54.0}, {"date": "2005-07-19", "close": 128.5739124, "volume": 417.0}, {"date": "2005-07-20", "close": 125.35956459, "volume": 140.0}, {"date": "2005-07-22", "close": 122.14521678, "volume": 47.0}, {"date": "2005-07-25", "close": 128.5739124, "volume": 44.0}, {"date": "2005-07-26", "close": 125.35956459, "volume": 72.0}, {"date": "2005-07-27", "close": 122.14521678, "volume": 16.0}, {"date": "2005-07-28", "close": 135.00260802, "volume": 62.0}, {"date": "2005-07-29", "close": 138.21695583, "volume": 185.0}, {"date": "2005-08-01", "close": 149.467173165, "volume": 218.0}, {"date": "2005-08-02", "close": 157.50304269, "volume": 722.0}, {"date": "2005-08-03", "close": 170.36043393, "volume": 324.0}, {"date": "2005-08-05", "close": 163.93173831, "volume": 124.0}, {"date": "2005-08-08", "close": 160.7173905, "volume": 381.0}, {"date": "2005-08-09", "close": 157.50304269, "volume": 237.0}, {"date": "2005-08-10", "close": 160.7173905, "volume": 577.0}, {"date": "2005-08-11", "close": 163.93173831, "volume": 140.0}, {"date": "2005-08-12", "close": 160.7173905, "volume": 34.0}, {"date": "2005-08-17", "close": 163.93173831, "volume": 171.0}, {"date": "2005-08-18", "close": 167.14608612, "volume": 234.0}, {"date": "2005-08-19", "close": 167.14608612, "volume": 184.0}, {"date": "2005-08-22", "close": 167.14608612, "volume": 109.0}, {"date": "2005-08-23", "close": 167.14608612, "volume": 152.0}, {"date": "2005-08-24", "close": 160.7173905, "volume": 28.0}, {"date": "2005-08-25", "close": 151.07434707, "volume": 93.0}, {"date": "2005-08-26", "close": 154.28869488, "volume": 54.0}, {"date": "2005-08-29", "close": 160.7173905, "volume": 15.0}, {"date": "2005-08-30", "close": 160.7173905, "volume": 437.0}, {"date": "2005-08-31", "close": 159.110216595, "volume": 134.0}, {"date": "2005-09-01", "close": 157.50304269, "volume": 62.0}, {"date": "2005-09-05", "close": 144.64565145, "volume": 62.0}, {"date": "2005-09-06", "close": 144.64565145, "volume": 52.0}, {"date": "2005-09-07", "close": 144.64565145, "volume": 15.0}, {"date": "2005-09-12", "close": 151.07434707, "volume": 7.0}, {"date": "2005-09-15", "close": 151.07434707, "volume": 31.0}, {"date": "2005-09-16", "close": 141.43130364, "volume": 62.0}, {"date": "2005-09-19", "close": 141.43130364, "volume": 100.0}, {"date": "2005-09-20", "close": 138.21695583, "volume": 339.0}, {"date": "2005-09-21", "close": 138.21695583, "volume": 45.0}, {"date": "2005-09-22", "close": 139.824129735, "volume": 135.0}, {"date": "2005-09-23", "close": 138.21695583, "volume": 47.0}, {"date": "2005-09-26", "close": 141.43130364, "volume": 25.0}, {"date": "2005-09-28", "close": 138.21695583, "volume": 31.0}, {"date": "2005-09-30", "close": 141.43130364, "volume": 72.0}, {"date": "2005-10-04", "close": 135.00260802, "volume": 189.0}, {"date": "2005-10-05", "close": 131.78826021, "volume": 120.0}, {"date": "2005-10-06", "close": 131.78826021, "volume": 31.0}, {"date": "2005-10-10", "close": 128.5739124, "volume": 171.0}, {"date": "2005-10-11", "close": 128.5739124, "volume": 225.0}, {"date": "2005-10-13", "close": 122.14521678, "volume": 19.0}, {"date": "2005-10-17", "close": 122.14521678, "volume": 106.0}, {"date": "2005-10-20", "close": 122.14521678, "volume": 75.0}, {"date": "2005-10-21", "close": 122.14521678, "volume": 1.0}, {"date": "2005-10-25", "close": 122.14521678, "volume": 36.0}, {"date": "2005-11-04", "close": 118.93086897, "volume": 150.0}, {"date": "2005-11-07", "close": 118.93086897, "volume": 5.0}, {"date": "2005-11-08", "close": 118.93086897, "volume": 8.0}, {"date": "2005-11-09", "close": 118.93086897, "volume": 100.0}, {"date": "2005-11-11", "close": 112.50217335, "volume": 409.0}, {"date": "2005-11-14", "close": 112.50217335, "volume": 306.0}, {"date": "2005-11-15", "close": 96.4304343, "volume": 50.0}, {"date": "2005-11-16", "close": 102.85912992, "volume": 570.0}, {"date": "2005-11-17", "close": 81.965869155, "volume": 1008.0}, {"date": "2005-11-18", "close": 106.07347773, "volume": 931.0}, {"date": "2005-11-21", "close": 109.28782554, "volume": 872.0}, {"date": "2005-11-22", "close": 109.28782554, "volume": 981.0}, {"date": "2005-11-23", "close": 128.5739124, "volume": 166.0}, {"date": "2005-11-24", "close": 144.64565145, "volume": 1067.0}, {"date": "2005-11-25", "close": 135.00260802, "volume": 280.0}, {"date": "2005-11-28", "close": 144.64565145, "volume": 346.0}, {"date": "2005-11-29", "close": 122.14521678, "volume": 342.0}, {"date": "2005-12-02", "close": 128.5739124, "volume": 489.0}, {"date": "2005-12-05", "close": 131.78826021, "volume": 168.0}, {"date": "2005-12-06", "close": 131.78826021, "volume": 40.0}, {"date": "2005-12-07", "close": 125.35956459, "volume": 31.0}, {"date": "2005-12-09", "close": 122.14521678, "volume": 110.0}, {"date": "2005-12-12", "close": 118.93086897, "volume": 51.0}, {"date": "2005-12-13", "close": 107.680651635, "volume": 156.0}, {"date": "2005-12-14", "close": 110.894999445, "volume": 594.0}, {"date": "2005-12-15", "close": 109.28782554, "volume": 205.0}, {"date": "2005-12-16", "close": 112.50217335, "volume": 50.0}, {"date": "2005-12-19", "close": 107.680651635, "volume": 280.0}, {"date": "2005-12-20", "close": 107.680651635, "volume": 311.0}, {"date": "2005-12-21", "close": 109.28782554, "volume": 62.0}, {"date": "2005-12-22", "close": 122.14521678, "volume": 90.0}, {"date": "2005-12-30", "close": 112.50217335, "volume": 6.0}, {"date": "2006-01-03", "close": 107.680651635, "volume": 37.0}, {"date": "2006-01-04", "close": 107.680651635, "volume": 25.0}, {"date": "2006-01-05", "close": 107.680651635, "volume": 17.0}, {"date": "2006-01-12", "close": 99.64478211, "volume": 252.0}, {"date": "2006-01-13", "close": 96.4304343, "volume": 8.0}, {"date": "2006-01-17", "close": 96.4304343, "volume": 283.0}, {"date": "2006-01-18", "close": 109.28782554, "volume": 6.0}, {"date": "2006-01-20", "close": 101.251956015, "volume": 16.0}, {"date": "2006-01-24", "close": 109.28782554, "volume": 224.0}, {"date": "2006-01-25", "close": 96.4304343, "volume": 212.0}, {"date": "2006-01-27", "close": 104.466303825, "volume": 9.0}, {"date": "2006-01-30", "close": 106.07347773, "volume": 9.0}, {"date": "2006-01-31", "close": 96.4304343, "volume": 1694.0}, {"date": "2006-02-01", "close": 93.21608649, "volume": 305.0}, {"date": "2006-02-02", "close": 86.78739087, "volume": 120.0}, {"date": "2006-02-03", "close": 86.78739087, "volume": 156.0}, {"date": "2006-02-07", "close": 83.57304306, "volume": 108.0}, {"date": "2006-02-08", "close": 86.78739087, "volume": 31.0}, {"date": "2006-02-10", "close": 86.78739087, "volume": 299.0}, {"date": "2006-02-13", "close": 80.35869525, "volume": 390.0}, {"date": "2006-02-14", "close": 77.14434744, "volume": 187.0}, {"date": "2006-02-15", "close": 81.965869155, "volume": 6.0}, {"date": "2006-02-16", "close": 77.14434744, "volume": 187.0}, {"date": "2006-02-17", "close": 67.50130401, "volume": 348.0}, {"date": "2006-02-20", "close": 83.57304306, "volume": 186.0}, {"date": "2006-02-21", "close": 80.35869525, "volume": 177.0}, {"date": "2006-02-22", "close": 72.322825725, "volume": 16.0}, {"date": "2006-02-24", "close": 75.537173535, "volume": 249.0}, {"date": "2006-02-27", "close": 77.14434744, "volume": 5301.0}, {"date": "2006-02-28", "close": 80.35869525, "volume": 498.0}, {"date": "2006-03-01", "close": 77.14434744, "volume": 225.0}, {"date": "2006-03-02", "close": 78.751521345, "volume": 179.0}, {"date": "2006-03-03", "close": 78.751521345, "volume": 3.0}, {"date": "2006-03-07", "close": 90.00173868, "volume": 373.0}, {"date": "2006-03-08", "close": 102.85912992, "volume": 112.0}, {"date": "2006-03-09", "close": 112.50217335, "volume": 473.0}, {"date": "2006-03-13", "close": 109.28782554, "volume": 111.0}, {"date": "2006-03-14", "close": 102.85912992, "volume": 127.0}, {"date": "2006-03-20", "close": 112.50217335, "volume": 479.0}, {"date": "2006-03-24", "close": 99.64478211, "volume": 78.0}, {"date": "2006-03-27", "close": 93.21608649, "volume": 467.0}, {"date": "2006-03-29", "close": 93.21608649, "volume": 47.0}, {"date": "2006-03-30", "close": 81.965869155, "volume": 202.0}, {"date": "2006-03-31", "close": 90.00173868, "volume": 383.0}, {"date": "2006-04-03", "close": 106.07347773, "volume": 25.0}, {"date": "2006-04-04", "close": 106.07347773, "volume": 19.0}, {"date": "2006-04-06", "close": 99.64478211, "volume": 137.0}, {"date": "2006-04-07", "close": 96.4304343, "volume": 93.0}, {"date": "2006-04-10", "close": 91.608912585, "volume": 145.0}, {"date": "2006-04-11", "close": 99.64478211, "volume": 12.0}, {"date": "2006-04-12", "close": 93.21608649, "volume": 12.0}, {"date": "2006-04-18", "close": 93.21608649, "volume": 6.0}, {"date": "2006-04-19", "close": 91.608912585, "volume": 121.0}, {"date": "2006-04-20", "close": 91.608912585, "volume": 165.0}, {"date": "2006-04-21", "close": 96.4304343, "volume": 239.0}, {"date": "2006-04-24", "close": 96.4304343, "volume": 154.0}, {"date": "2006-04-26", "close": 96.4304343, "volume": 280.0}, {"date": "2006-04-27", "close": 99.64478211, "volume": 225.0}, {"date": "2006-04-28", "close": 102.85912992, "volume": 229.0}, {"date": "2006-05-01", "close": 102.85912992, "volume": 23.0}, {"date": "2006-05-02", "close": 109.28782554, "volume": 133.0}, {"date": "2006-05-03", "close": 104.466303825, "volume": 23.0}, {"date": "2006-05-04", "close": 102.85912992, "volume": 171.0}, {"date": "2006-05-05", "close": 96.4304343, "volume": 74.0}, {"date": "2006-05-08", "close": 96.4304343, "volume": 257.0}, {"date": "2006-05-09", "close": 98.037608205, "volume": 39.0}, {"date": "2006-05-10", "close": 96.4304343, "volume": 440.0}, {"date": "2006-05-12", "close": 96.4304343, "volume": 249.0}, {"date": "2006-05-15", "close": 90.00173868, "volume": 156.0}, {"date": "2006-05-16", "close": 90.00173868, "volume": 124.0}, {"date": "2006-05-19", "close": 96.4304343, "volume": 217.0}, {"date": "2006-05-22", "close": 96.4304343, "volume": 5.0}, {"date": "2006-05-23", "close": 77.14434744, "volume": 381.0}, {"date": "2006-05-24", "close": 80.35869525, "volume": 813.0}, {"date": "2006-05-25", "close": 77.14434744, "volume": 500.0}, {"date": "2006-05-26", "close": 93.21608649, "volume": 662.0}, {"date": "2006-05-29", "close": 86.78739087, "volume": 84.0}, {"date": "2006-05-30", "close": 85.180216965, "volume": 156.0}, {"date": "2006-05-31", "close": 83.57304306, "volume": 246.0}, {"date": "2006-06-01", "close": 81.965869155, "volume": 205.0}, {"date": "2006-06-02", "close": 80.35869525, "volume": 78.0}, {"date": "2006-06-05", "close": 80.35869525, "volume": 100.0}, {"date": "2006-06-06", "close": 73.92999963, "volume": 404.0}, {"date": "2006-06-07", "close": 73.92999963, "volume": 44.0}, {"date": "2006-06-08", "close": 73.92999963, "volume": 796.0}, {"date": "2006-06-09", "close": 73.92999963, "volume": 496.0}, {"date": "2006-06-13", "close": 70.71565182, "volume": 717.0}, {"date": "2006-06-15", "close": 67.50130401, "volume": 60.0}, {"date": "2006-06-16", "close": 64.2869562, "volume": 225.0}, {"date": "2006-06-19", "close": 64.2869562, "volume": 174.0}, {"date": "2006-06-20", "close": 57.85826058, "volume": 173.0}, {"date": "2006-06-21", "close": 61.07260839, "volume": 500.0}, {"date": "2006-06-22", "close": 64.2869562, "volume": 62.0}, {"date": "2006-06-23", "close": 62.679782295, "volume": 104.0}, {"date": "2006-06-26", "close": 64.2869562, "volume": 166.0}, {"date": "2006-06-27", "close": 67.50130401, "volume": 16.0}, {"date": "2006-06-28", "close": 69.108477915, "volume": 23.0}, {"date": "2006-06-29", "close": 78.751521345, "volume": 74.0}, {"date": "2006-06-30", "close": 70.71565182, "volume": 190.0}, {"date": "2006-07-03", "close": 62.679782295, "volume": 622.0}, {"date": "2006-07-04", "close": 64.2869562, "volume": 78.0}, {"date": "2006-07-07", "close": 77.14434744, "volume": 78.0}, {"date": "2006-07-11", "close": 99.64478211, "volume": 701.0}, {"date": "2006-07-12", "close": 96.4304343, "volume": 10.0}, {"date": "2006-07-13", "close": 96.4304343, "volume": 467.0}, {"date": "2006-07-17", "close": 93.21608649, "volume": 72.0}, {"date": "2006-07-19", "close": 80.35869525, "volume": 178.0}, {"date": "2006-07-20", "close": 80.35869525, "volume": 28.0}, {"date": "2006-07-21", "close": 94.823260395, "volume": 16.0}, {"date": "2006-07-24", "close": 93.21608649, "volume": 105.0}, {"date": "2006-07-26", "close": 83.57304306, "volume": 100.0}, {"date": "2006-07-27", "close": 83.57304306, "volume": 90.0}, {"date": "2006-08-01", "close": 77.14434744, "volume": 59.0}, {"date": "2006-08-02", "close": 77.14434744, "volume": 124.0}, {"date": "2006-08-03", "close": 73.92999963, "volume": 31.0}, {"date": "2006-08-04", "close": 73.92999963, "volume": 51.0}, {"date": "2006-08-09", "close": 61.07260839, "volume": 3.0}, {"date": "2006-08-10", "close": 61.07260839, "volume": 28.0}, {"date": "2006-08-11", "close": 57.85826058, "volume": 999.0}, {"date": "2006-08-14", "close": 51.42956496, "volume": 223.0}, {"date": "2006-08-16", "close": 51.42956496, "volume": 124.0}, {"date": "2006-08-17", "close": 54.64391277, "volume": 504.0}, {"date": "2006-08-18", "close": 64.2869562, "volume": 173.0}, {"date": "2006-08-21", "close": 53.036738865, "volume": 607.0}, {"date": "2006-08-22", "close": 49.822391055, "volume": 414.0}, {"date": "2006-08-23", "close": 57.85826058, "volume": 31.0}, {"date": "2006-08-24", "close": 49.822391055, "volume": 232.0}, {"date": "2006-08-25", "close": 45.00086934, "volume": 249.0}, {"date": "2006-08-28", "close": 45.00086934, "volume": 533.0}, {"date": "2006-08-29", "close": 45.00086934, "volume": 1400.0}, {"date": "2006-08-30", "close": 46.608043245, "volume": 230.0}, {"date": "2006-08-31", "close": 45.00086934, "volume": 604.0}, {"date": "2006-09-01", "close": 54.64391277, "volume": 157.0}, {"date": "2006-09-05", "close": 70.71565182, "volume": 546.0}, {"date": "2006-09-06", "close": 73.92999963, "volume": 124.0}, {"date": "2006-09-07", "close": 48.21521715, "volume": 861.0}, {"date": "2006-09-08", "close": 51.42956496, "volume": 140.0}, {"date": "2006-09-11", "close": 54.64391277, "volume": 8.0}, {"date": "2006-09-12", "close": 43.393695435, "volume": 467.0}, {"date": "2006-09-13", "close": 51.42956496, "volume": 311.0}, {"date": "2006-09-14", "close": 45.00086934, "volume": 324.0}, {"date": "2006-09-15", "close": 38.57217372, "volume": 748.0}, {"date": "2006-09-18", "close": 38.57217372, "volume": 156.0}, {"date": "2006-09-19", "close": 41.78652153, "volume": 156.0}, {"date": "2006-09-21", "close": 41.78652153, "volume": 146.0}, {"date": "2006-09-22", "close": 45.00086934, "volume": 311.0}, {"date": "2006-09-25", "close": 38.57217372, "volume": 177.0}, {"date": "2006-09-26", "close": 38.57217372, "volume": 84.0}, {"date": "2006-09-28", "close": 36.964999815, "volume": 313.0}, {"date": "2006-10-03", "close": 41.78652153, "volume": 12.0}, {"date": "2006-10-06", "close": 38.57217372, "volume": 78.0}, {"date": "2006-10-09", "close": 38.57217372, "volume": 124.0}, {"date": "2006-10-11", "close": 35.35782591, "volume": 95.0}, {"date": "2006-10-12", "close": 41.78652153, "volume": 12.0}, {"date": "2006-10-18", "close": 32.1434781, "volume": 503.0}, {"date": "2006-10-19", "close": 24.107608575, "volume": 430.0}, {"date": "2006-10-20", "close": 28.92913029, "volume": 534.0}, {"date": "2006-10-23", "close": 22.50043467, "volume": 404.0}, {"date": "2006-10-24", "close": 25.71478248, "volume": 417.0}, {"date": "2006-10-26", "close": 25.71478248, "volume": 190.0}, {"date": "2006-10-27", "close": 30.536304195, "volume": 358.0}, {"date": "2006-10-30", "close": 32.1434781, "volume": 372.0}, {"date": "2006-10-31", "close": 48.21521715, "volume": 191.0}, {"date": "2006-11-01", "close": 41.78652153, "volume": 359.0}, {"date": "2006-11-06", "close": 36.964999815, "volume": 228.0}, {"date": "2006-11-07", "close": 36.964999815, "volume": 5.0}, {"date": "2006-11-08", "close": 36.964999815, "volume": 47.0}, {"date": "2006-11-09", "close": 36.964999815, "volume": 116.0}, {"date": "2006-11-10", "close": 38.57217372, "volume": 30.0}, {"date": "2006-11-13", "close": 36.964999815, "volume": 19.0}, {"date": "2006-11-15", "close": 32.1434781, "volume": 156.0}, {"date": "2006-11-16", "close": 35.35782591, "volume": 22.0}, {"date": "2006-11-17", "close": 40.179347625, "volume": 34.0}, {"date": "2006-11-20", "close": 35.35782591, "volume": 11.0}, {"date": "2006-11-21", "close": 30.536304195, "volume": 188.0}, {"date": "2006-11-22", "close": 27.321956385, "volume": 1756.0}, {"date": "2006-11-23", "close": 30.857738976, "volume": 75.0}, {"date": "2006-11-27", "close": 30.857738976, "volume": 103.0}, {"date": "2006-11-28", "close": 33.750652005, "volume": 10458.0}, {"date": "2006-11-29", "close": 35.35782591, "volume": 488.0}, {"date": "2006-11-30", "close": 35.35782591, "volume": 580.0}, {"date": "2006-12-01", "close": 36.964999815, "volume": 218.0}, {"date": "2006-12-04", "close": 33.750652005, "volume": 610.0}, {"date": "2006-12-05", "close": 32.1434781, "volume": 827.0}, {"date": "2006-12-06", "close": 32.1434781, "volume": 25.0}, {"date": "2006-12-08", "close": 33.750652005, "volume": 31.0}, {"date": "2006-12-11", "close": 33.750652005, "volume": 645.0}, {"date": "2006-12-12", "close": 33.750652005, "volume": 156.0}, {"date": "2006-12-14", "close": 35.35782591, "volume": 420.0}, {"date": "2006-12-15", "close": 32.1434781, "volume": 40.0}, {"date": "2006-12-18", "close": 32.1434781, "volume": 307.0}, {"date": "2006-12-20", "close": 32.1434781, "volume": 119.0}, {"date": "2006-12-22", "close": 29.571999852, "volume": 640.0}, {"date": "2006-12-28", "close": 29.571999852, "volume": 5.0}, {"date": "2006-12-29", "close": 32.1434781, "volume": 62.0}, {"date": "2007-01-02", "close": 32.1434781, "volume": 156.0}, {"date": "2007-01-08", "close": 31.179173757, "volume": 342.0}, {"date": "2007-01-09", "close": 29.893434633, "volume": 72.0}, {"date": "2007-01-11", "close": 29.893434633, "volume": 124.0}, {"date": "2007-01-12", "close": 29.893434633, "volume": 125.0}, {"date": "2007-01-15", "close": 30.536304195, "volume": 160.0}, {"date": "2007-01-16", "close": 29.571999852, "volume": 514.0}, {"date": "2007-01-18", "close": 28.286260728, "volume": 358.0}, {"date": "2007-01-19", "close": 28.286260728, "volume": 156.0}, {"date": "2007-01-22", "close": 27.643391166, "volume": 1435.0}, {"date": "2007-01-23", "close": 27.321956385, "volume": 531.0}, {"date": "2007-01-25", "close": 25.71478248, "volume": 262.0}, {"date": "2007-01-29", "close": 27.321956385, "volume": 93.0}, {"date": "2007-01-30", "close": 28.92913029, "volume": 112.0}, {"date": "2007-01-31", "close": 32.1434781, "volume": 78.0}, {"date": "2007-02-01", "close": 45.00086934, "volume": 1752.0}, {"date": "2007-02-02", "close": 41.78652153, "volume": 704.0}, {"date": "2007-02-05", "close": 45.00086934, "volume": 502.0}, {"date": "2007-02-06", "close": 38.57217372, "volume": 187.0}, {"date": "2007-02-07", "close": 40.179347625, "volume": 389.0}, {"date": "2007-02-08", "close": 41.78652153, "volume": 792.0}, {"date": "2007-02-09", "close": 43.393695435, "volume": 276.0}, {"date": "2007-02-12", "close": 43.393695435, "volume": 435.0}, {"date": "2007-02-13", "close": 43.393695435, "volume": 170.0}, {"date": "2007-02-14", "close": 33.750652005, "volume": 404.0}, {"date": "2007-02-15", "close": 43.393695435, "volume": 172.0}, {"date": "2007-02-16", "close": 41.78652153, "volume": 441.0}, {"date": "2007-02-19", "close": 41.78652153, "volume": 156.0}, {"date": "2007-02-20", "close": 45.00086934, "volume": 604.0}, {"date": "2007-02-21", "close": 41.78652153, "volume": 72.0}, {"date": "2007-02-22", "close": 41.78652153, "volume": 324.0}, {"date": "2007-02-23", "close": 41.78652153, "volume": 311.0}, {"date": "2007-02-26", "close": 45.00086934, "volume": 345.0}, {"date": "2007-02-27", "close": 38.57217372, "volume": 202.0}, {"date": "2007-02-28", "close": 32.1434781, "volume": 560.0}, {"date": "2007-03-01", "close": 32.1434781, "volume": 156.0}, {"date": "2007-03-02", "close": 31.500608538, "volume": 683.0}, {"date": "2007-03-05", "close": 32.1434781, "volume": 31.0}, {"date": "2007-03-06", "close": 29.571999852, "volume": 249.0}, {"date": "2007-03-07", "close": 38.57217372, "volume": 31.0}, {"date": "2007-03-16", "close": 27.321956385, "volume": 498.0}, {"date": "2007-03-19", "close": 27.321956385, "volume": 1365.0}, {"date": "2007-03-20", "close": 35.35782591, "volume": 669.0}, {"date": "2007-03-21", "close": 35.35782591, "volume": 2004.0}, {"date": "2007-03-22", "close": 48.6151875, "volume": 16.0}, {"date": "2007-03-27", "close": 48.6151875, "volume": 11.0}, {"date": "2007-04-03", "close": 35.3565, "volume": 226.0}, {"date": "2007-04-04", "close": 35.3565, "volume": 337.0}, {"date": "2007-04-05", "close": 35.3565, "volume": 36.0}, {"date": "2007-04-10", "close": 30.9369375, "volume": 443.0}, {"date": "2007-04-11", "close": 29.61106875, "volume": 566.0}, {"date": "2007-04-12", "close": 29.1691125, "volume": 1154.0}, {"date": "2007-04-18", "close": 30.9369375, "volume": 178.0}, {"date": "2007-04-19", "close": 32.7047625, "volume": 520.0}, {"date": "2007-04-20", "close": 33.14671875, "volume": 502.0}, {"date": "2007-04-23", "close": 30.9369375, "volume": 302.0}, {"date": "2007-04-27", "close": 25.19150625, "volume": 1859.0}, {"date": "2007-04-30", "close": 22.0978125, "volume": 1358.0}, {"date": "2007-05-01", "close": 19.446075, "volume": 2163.0}, {"date": "2007-05-02", "close": 22.53976875, "volume": 509.0}, {"date": "2007-05-03", "close": 19.446075, "volume": 2059.0}, {"date": "2007-05-04", "close": 19.88803125, "volume": 2410.0}, {"date": "2007-05-07", "close": 18.12020625, "volume": 1405.0}, {"date": "2007-05-08", "close": 18.5621625, "volume": 2410.0}, {"date": "2007-05-09", "close": 18.5621625, "volume": 57.0}, {"date": "2007-05-10", "close": 19.00411875, "volume": 803.0}, {"date": "2007-05-11", "close": 19.446075, "volume": 158.0}, {"date": "2007-05-14", "close": 19.88803125, "volume": 478.0}, {"date": "2007-05-15", "close": 19.446075, "volume": 129.0}, {"date": "2007-05-17", "close": 19.88803125, "volume": 419.0}, {"date": "2007-05-18", "close": 19.446075, "volume": 1298.0}, {"date": "2007-05-21", "close": 19.00411875, "volume": 1550.0}, {"date": "2007-05-22", "close": 20.3299875, "volume": 1573.0}, {"date": "2007-05-23", "close": 20.3299875, "volume": 209.0}, {"date": "2007-05-28", "close": 19.00411875, "volume": 102.0}, {"date": "2007-05-30", "close": 19.88803125, "volume": 96.0}, {"date": "2007-05-31", "close": 19.00411875, "volume": 566.0}, {"date": "2007-06-01", "close": 19.00411875, "volume": 226.0}, {"date": "2007-06-04", "close": 19.00411875, "volume": 483.0}, {"date": "2007-06-05", "close": 17.67825, "volume": 4463.0}, {"date": "2007-06-06", "close": 17.23629375, "volume": 226.0}, {"date": "2007-06-07", "close": 17.23629375, "volume": 226.0}, {"date": "2007-06-08", "close": 17.23629375, "volume": 453.0}, {"date": "2007-06-12", "close": 17.23629375, "volume": 733.0}, {"date": "2007-06-13", "close": 17.23629375, "volume": 233.0}, {"date": "2007-06-14", "close": 18.12020625, "volume": 572.0}, {"date": "2007-06-15", "close": 17.23629375, "volume": 186.0}, {"date": "2007-06-18", "close": 17.23629375, "volume": 572.0}, {"date": "2007-06-19", "close": 16.35238125, "volume": 1690.0}, {"date": "2007-06-20", "close": 16.7943375, "volume": 299.0}, {"date": "2007-06-21", "close": 16.35238125, "volume": 992.0}, {"date": "2007-06-22", "close": 15.910425, "volume": 385.0}, {"date": "2007-06-25", "close": 15.910425, "volume": 1263.0}, {"date": "2007-06-26", "close": 16.35238125, "volume": 1249.0}, {"date": "2007-06-27", "close": 15.46846875, "volume": 1529.0}, {"date": "2007-06-28", "close": 19.88803125, "volume": 3785.0}, {"date": "2007-06-29", "close": 19.00411875, "volume": 4018.0}, {"date": "2007-07-02", "close": 17.67825, "volume": 113.0}, {"date": "2007-07-03", "close": 17.23629375, "volume": 68.0}, {"date": "2007-07-04", "close": 17.67825, "volume": 226.0}, {"date": "2007-07-05", "close": 16.35238125, "volume": 739.0}, {"date": "2007-07-06", "close": 15.910425, "volume": 226.0}, {"date": "2007-07-10", "close": 15.46846875, "volume": 500.0}, {"date": "2007-07-13", "close": 14.58455625, "volume": 2889.0}, {"date": "2007-07-16", "close": 15.46846875, "volume": 453.0}, {"date": "2007-07-17", "close": 17.67825, "volume": 83.0}, {"date": "2007-07-18", "close": 15.910425, "volume": 977.0}, {"date": "2007-07-20", "close": 16.7943375, "volume": 84.0}, {"date": "2007-07-24", "close": 15.0265125, "volume": 396.0}, {"date": "2007-07-25", "close": 16.7943375, "volume": 174.0}, {"date": "2007-07-26", "close": 15.0265125, "volume": 849.0}, {"date": "2007-07-30", "close": 13.70064375, "volume": 2104.0}, {"date": "2007-07-31", "close": 13.2586875, "volume": 340.0}, {"date": "2007-08-01", "close": 13.70064375, "volume": 566.0}, {"date": "2007-08-02", "close": 15.0265125, "volume": 66.0}, {"date": "2007-08-03", "close": 13.2586875, "volume": 1748.0}, {"date": "2007-08-06", "close": 12.374775, "volume": 537.0}, {"date": "2007-08-07", "close": 12.374775, "volume": 407.0}, {"date": "2007-08-08", "close": 13.2586875, "volume": 1204.0}, {"date": "2007-08-13", "close": 12.374775, "volume": 45.0}, {"date": "2007-08-14", "close": 13.2586875, "volume": 438.0}, {"date": "2007-08-15", "close": 10.16499375, "volume": 1208.0}, {"date": "2007-08-16", "close": 9.7230375, "volume": 412.0}, {"date": "2007-08-17", "close": 9.7230375, "volume": 24.0}, {"date": "2007-08-20", "close": 9.28108125, "volume": 792.0}, {"date": "2007-08-21", "close": 9.28108125, "volume": 916.0}, {"date": "2007-08-22", "close": 10.60695, "volume": 1129.0}, {"date": "2007-08-23", "close": 11.4908625, "volume": 529.0}, {"date": "2007-08-24", "close": 11.93281875, "volume": 242.0}, {"date": "2007-08-27", "close": 11.4908625, "volume": 394.0}, {"date": "2007-08-28", "close": 11.4908625, "volume": 145.0}, {"date": "2007-08-29", "close": 11.4908625, "volume": 226.0}, {"date": "2007-08-30", "close": 11.4908625, "volume": 167.0}, {"date": "2007-08-31", "close": 11.4908625, "volume": 339.0}, {"date": "2007-09-06", "close": 12.81673125, "volume": 1018.0}, {"date": "2007-09-10", "close": 11.4908625, "volume": 170.0}, {"date": "2007-09-11", "close": 14.58455625, "volume": 45.0}, {"date": "2007-09-12", "close": 13.70064375, "volume": 91.0}, {"date": "2007-09-14", "close": 13.70064375, "volume": 837.0}, {"date": "2007-09-19", "close": 11.04890625, "volume": 226.0}, {"date": "2007-09-21", "close": 11.04890625, "volume": 339.0}, {"date": "2007-09-24", "close": 10.16499375, "volume": 794.0}, {"date": "2007-09-25", "close": 9.7230375, "volume": 1138.0}, {"date": "2007-10-01", "close": 10.16499375, "volume": 59.0}, {"date": "2007-10-02", "close": 10.60695, "volume": 86.0}, {"date": "2007-10-03", "close": 10.60695, "volume": 41.0}, {"date": "2007-10-04", "close": 11.93281875, "volume": 45.0}, {"date": "2007-10-05", "close": 10.60695, "volume": 656.0}, {"date": "2007-10-09", "close": 10.16499375, "volume": 407.0}, {"date": "2007-10-10", "close": 10.16499375, "volume": 407.0}, {"date": "2007-10-12", "close": 10.16499375, "volume": 181.0}, {"date": "2007-10-15", "close": 10.60695, "volume": 160.0}, {"date": "2007-10-16", "close": 10.60695, "volume": 63.0}, {"date": "2007-10-17", "close": 10.60695, "volume": 48.0}, {"date": "2007-10-19", "close": 10.16499375, "volume": 91.0}, {"date": "2007-10-22", "close": 10.16499375, "volume": 68.0}, {"date": "2007-10-23", "close": 10.16499375, "volume": 893.0}, {"date": "2007-10-26", "close": 9.7230375, "volume": 100.0}, {"date": "2007-10-29", "close": 10.16499375, "volume": 303.0}, {"date": "2007-10-30", "close": 10.16499375, "volume": 249.0}, {"date": "2007-10-31", "close": 9.7230375, "volume": 136.0}, {"date": "2007-11-02", "close": 9.7230375, "volume": 91.0}, {"date": "2007-11-05", "close": 9.28108125, "volume": 1308.0}, {"date": "2007-11-07", "close": 9.28108125, "volume": 479.0}, {"date": "2007-11-09", "close": 9.28108125, "volume": 1140.0}, {"date": "2007-11-12", "close": 8.839125, "volume": 3355.0}, {"date": "2007-11-13", "close": 15.910425, "volume": 10490.0}, {"date": "2007-11-14", "close": 15.0265125, "volume": 3394.0}, {"date": "2007-11-15", "close": 14.58455625, "volume": 260.0}, {"date": "2007-11-16", "close": 13.70064375, "volume": 374.0}, {"date": "2007-11-19", "close": 14.1426, "volume": 339.0}, {"date": "2007-11-20", "close": 14.1426, "volume": 905.0}, {"date": "2007-11-21", "close": 14.58455625, "volume": 45.0}, {"date": "2007-11-22", "close": 15.46846875, "volume": 489.0}, {"date": "2007-11-23", "close": 14.58455625, "volume": 719.0}, {"date": "2007-11-27", "close": 13.2586875, "volume": 911.0}, {"date": "2007-11-28", "close": 12.81673125, "volume": 186.0}, {"date": "2007-11-29", "close": 12.374775, "volume": 34.0}, {"date": "2007-11-30", "close": 12.374775, "volume": 47.0}, {"date": "2007-12-06", "close": 14.1426, "volume": 339.0}, {"date": "2007-12-07", "close": 15.910425, "volume": 57.0}, {"date": "2007-12-10", "close": 14.58455625, "volume": 339.0}, {"date": "2007-12-11", "close": 15.46846875, "volume": 1088.0}, {"date": "2007-12-13", "close": 13.70064375, "volume": 1192.0}, {"date": "2007-12-14", "close": 14.58455625, "volume": 566.0}, {"date": "2007-12-17", "close": 13.70064375, "volume": 158.0}, {"date": "2007-12-18", "close": 13.70064375, "volume": 25.0}, {"date": "2007-12-20", "close": 12.374775, "volume": 45.0}, {"date": "2007-12-24", "close": 12.81673125, "volume": 1969.0}, {"date": "2007-12-28", "close": 12.81673125, "volume": 45.0}, {"date": "2008-01-03", "close": 11.93281875, "volume": 135.0}, {"date": "2008-01-04", "close": 11.93281875, "volume": 657.0}, {"date": "2008-01-08", "close": 11.93281875, "volume": 45.0}, {"date": "2008-01-09", "close": 9.7230375, "volume": 2462.0}, {"date": "2008-01-10", "close": 11.93281875, "volume": 95.0}, {"date": "2008-01-11", "close": 9.7230375, "volume": 1267.0}, {"date": "2008-01-14", "close": 9.7230375, "volume": 565.0}, {"date": "2008-01-16", "close": 9.7230375, "volume": 656.0}, {"date": "2008-01-17", "close": 9.7230375, "volume": 111.0}, {"date": "2008-01-18", "close": 9.7230375, "volume": 498.0}, {"date": "2008-01-21", "close": 8.839125, "volume": 735.0}, {"date": "2008-01-22", "close": 8.839125, "volume": 2036.0}, {"date": "2008-01-24", "close": 10.60695, "volume": 294.0}, {"date": "2008-01-25", "close": 11.04890625, "volume": 113.0}, {"date": "2008-01-29", "close": 11.04890625, "volume": 102.0}, {"date": "2008-01-30", "close": 11.4908625, "volume": 356.0}, {"date": "2008-01-31", "close": 11.4908625, "volume": 946.0}, {"date": "2008-02-01", "close": 11.93281875, "volume": 1828.0}, {"date": "2008-02-04", "close": 11.93281875, "volume": 1318.0}, {"date": "2008-02-06", "close": 13.2586875, "volume": 735.0}, {"date": "2008-02-07", "close": 13.2586875, "volume": 1030.0}, {"date": "2008-02-08", "close": 15.910425, "volume": 2816.0}, {"date": "2008-02-11", "close": 15.910425, "volume": 803.0}, {"date": "2008-02-12", "close": 16.35238125, "volume": 758.0}, {"date": "2008-02-13", "close": 16.35238125, "volume": 258.0}, {"date": "2008-02-15", "close": 16.35238125, "volume": 68.0}, {"date": "2008-02-19", "close": 14.58455625, "volume": 91.0}, {"date": "2008-02-20", "close": 14.58455625, "volume": 362.0}, {"date": "2008-02-21", "close": 14.58455625, "volume": 498.0}, {"date": "2008-02-25", "close": 13.70064375, "volume": 367.0}, {"date": "2008-02-26", "close": 12.81673125, "volume": 1217.0}, {"date": "2008-02-28", "close": 12.81673125, "volume": 278.0}, {"date": "2008-02-29", "close": 11.4908625, "volume": 282.0}, {"date": "2008-03-03", "close": 11.93281875, "volume": 363.0}, {"date": "2008-03-04", "close": 11.93281875, "volume": 536.0}, {"date": "2008-03-06", "close": 12.374775, "volume": 305.0}, {"date": "2008-03-07", "close": 12.374775, "volume": 1946.0}, {"date": "2008-03-10", "close": 13.2586875, "volume": 136.0}, {"date": "2008-03-11", "close": 10.16499375, "volume": 385.0}, {"date": "2008-03-12", "close": 10.16499375, "volume": 158.0}, {"date": "2008-03-14", "close": 11.4908625, "volume": 119.0}, {"date": "2008-03-20", "close": 10.16499375, "volume": 17.0}, {"date": "2008-03-25", "close": 10.16499375, "volume": 113.0}, {"date": "2008-03-26", "close": 9.7230375, "volume": 226.0}, {"date": "2008-03-28", "close": 8.839125, "volume": 226.0}, {"date": "2008-04-01", "close": 9.28108125, "volume": 226.0}, {"date": "2008-04-07", "close": 9.28108125, "volume": 36.0}, {"date": "2008-04-09", "close": 7.9552125, "volume": 561.0}, {"date": "2008-04-10", "close": 7.9552125, "volume": 111.0}, {"date": "2008-04-17", "close": 8.839125, "volume": 34.0}, {"date": "2008-04-22", "close": 11.04890625, "volume": 226.0}, {"date": "2008-04-24", "close": 13.2586875, "volume": 1075.0}, {"date": "2008-04-28", "close": 12.374775, "volume": 102.0}, {"date": "2008-04-29", "close": 11.93281875, "volume": 277.0}, {"date": "2008-04-30", "close": 11.93281875, "volume": 14.0}, {"date": "2008-05-05", "close": 11.93281875, "volume": 87.0}, {"date": "2008-05-06", "close": 11.04890625, "volume": 226.0}, {"date": "2008-05-12", "close": 12.374775, "volume": 158.0}, {"date": "2008-05-14", "close": 12.81673125, "volume": 226.0}, {"date": "2008-05-15", "close": 12.81673125, "volume": 9.0}, {"date": "2008-05-16", "close": 13.2586875, "volume": 1738.0}, {"date": "2008-05-20", "close": 13.2586875, "volume": 453.0}, {"date": "2008-05-21", "close": 12.374775, "volume": 905.0}, {"date": "2008-05-22", "close": 11.4908625, "volume": 634.0}, {"date": "2008-05-23", "close": 10.60695, "volume": 588.0}, {"date": "2008-05-26", "close": 10.60695, "volume": 2261.0}, {"date": "2008-05-27", "close": 10.60695, "volume": 317.0}, {"date": "2008-05-29", "close": 11.04890625, "volume": 6403.0}, {"date": "2008-06-02", "close": 9.7230375, "volume": 1810.0}, {"date": "2008-06-03", "close": 9.7230375, "volume": 51.0}, {"date": "2008-06-05", "close": 8.839125, "volume": 2489.0}, {"date": "2008-06-10", "close": 9.28108125, "volume": 532.0}, {"date": "2008-06-11", "close": 8.39716875, "volume": 588.0}, {"date": "2008-06-12", "close": 8.839125, "volume": 984.0}, {"date": "2008-06-13", "close": 9.28108125, "volume": 555.0}, {"date": "2008-06-17", "close": 9.7230375, "volume": 226.0}, {"date": "2008-06-18", "close": 9.28108125, "volume": 1697.0}, {"date": "2008-06-19", "close": 8.839125, "volume": 9.0}, {"date": "2008-06-20", "close": 8.839125, "volume": 473.0}, {"date": "2008-06-23", "close": 8.39716875, "volume": 1731.0}, {"date": "2008-06-24", "close": 7.51325625, "volume": 1371.0}, {"date": "2008-06-25", "close": 7.0713, "volume": 5928.0}, {"date": "2008-06-26", "close": 7.9552125, "volume": 792.0}, {"date": "2008-06-27", "close": 6.62934375, "volume": 102.0}, {"date": "2008-06-30", "close": 6.62934375, "volume": 4764.0}, {"date": "2008-07-03", "close": 6.62934375, "volume": 2263.0}, {"date": "2008-07-08", "close": 6.62934375, "volume": 128.0}, {"date": "2008-07-09", "close": 6.62934375, "volume": 724.0}, {"date": "2008-07-14", "close": 6.1873875, "volume": 26.0}, {"date": "2008-07-15", "close": 6.62934375, "volume": 905.0}, {"date": "2008-07-16", "close": 6.1873875, "volume": 44.0}, {"date": "2008-07-18", "close": 6.62934375, "volume": 543.0}, {"date": "2008-07-24", "close": 6.62934375, "volume": 60.0}, {"date": "2008-08-08", "close": 4.86151875, "volume": 249.0}, {"date": "2008-08-11", "close": 7.0713, "volume": 113.0}, {"date": "2008-08-26", "close": 5.303475, "volume": 1039.0}, {"date": "2008-09-03", "close": 5.303475, "volume": 412.0}, {"date": "2008-09-09", "close": 3.97760625, "volume": 1403.0}, {"date": "2008-09-12", "close": 3.97760625, "volume": 679.0}, {"date": "2008-09-17", "close": 3.53565, "volume": 1131.0}, {"date": "2008-09-18", "close": 3.09369375, "volume": 1773.0}, {"date": "2008-09-23", "close": 5.303475, "volume": 1131.0}, {"date": "2008-09-26", "close": 4.86151875, "volume": 226.0}, {"date": "2008-10-08", "close": 3.97760625, "volume": 336.0}, {"date": "2008-10-09", "close": 4.86151875, "volume": 566.0}, {"date": "2008-10-13", "close": 3.09369375, "volume": 1312.0}, {"date": "2008-10-20", "close": 3.53565, "volume": 290.0}, {"date": "2008-10-27", "close": 3.09369375, "volume": 508.0}, {"date": "2008-10-29", "close": 3.53565, "volume": 255.0}, {"date": "2008-11-06", "close": 3.09369375, "volume": 622.0}, {"date": "2008-11-14", "close": 2.6517375, "volume": 905.0}, {"date": "2008-11-17", "close": 3.53565, "volume": 679.0}, {"date": "2008-11-18", "close": 4.4195625, "volume": 226.0}, {"date": "2008-11-19", "close": 5.303475, "volume": 938.0}, {"date": "2008-11-20", "close": 5.303475, "volume": 453.0}, {"date": "2008-11-26", "close": 2.6517375, "volume": 226.0}, {"date": "2008-11-27", "close": 2.6517375, "volume": 453.0}, {"date": "2008-12-04", "close": 2.6517375, "volume": 36.0}, {"date": "2008-12-08", "close": 3.09369375, "volume": 905.0}, {"date": "2008-12-11", "close": 3.53565, "volume": 656.0}, {"date": "2008-12-12", "close": 3.09369375, "volume": 905.0}, {"date": "2008-12-15", "close": 3.53565, "volume": 23.0}, {"date": "2008-12-19", "close": 3.09369375, "volume": 1810.0}, {"date": "2009-01-02", "close": 3.53565, "volume": 226.0}, {"date": "2009-01-05", "close": 3.53565, "volume": 150.0}, {"date": "2009-01-19", "close": 3.53565, "volume": 226.0}, {"date": "2009-01-23", "close": 2.6517375, "volume": 226.0}, {"date": "2009-01-27", "close": 2.6517375, "volume": 634.0}, {"date": "2009-01-29", "close": 3.53565, "volume": 552.0}, {"date": "2009-01-30", "close": 3.53565, "volume": 332.0}, {"date": "2009-02-03", "close": 3.09369375, "volume": 317.0}, {"date": "2009-02-04", "close": 3.09369375, "volume": 225.0}, {"date": "2009-03-06", "close": 3.09369375, "volume": 369.0}, {"date": "2009-03-17", "close": 2.20978125, "volume": 453.0}, {"date": "2009-03-25", "close": 3.09369375, "volume": 852.0}, {"date": "2009-04-06", "close": 3.53565, "volume": 453.0}, {"date": "2009-04-20", "close": 3.09369375, "volume": 735.0}, {"date": "2009-04-21", "close": 3.09369375, "volume": 840.0}, {"date": "2009-04-27", "close": 2.20978125, "volume": 99.0}, {"date": "2009-04-29", "close": 2.20978125, "volume": 14.0}, {"date": "2009-05-04", "close": 3.09369375, "volume": 65.0}, {"date": "2009-05-11", "close": 3.53565, "volume": 226.0}, {"date": "2009-05-12", "close": 2.6517375, "volume": 1244.0}, {"date": "2009-05-22", "close": 3.53565, "volume": 1584.0}, {"date": "2009-05-25", "close": 3.53565, "volume": 679.0}, {"date": "2009-05-29", "close": 3.97760625, "volume": 1131.0}, {"date": "2009-06-01", "close": 3.97760625, "volume": 2263.0}, {"date": "2009-06-09", "close": 3.53565, "volume": 1131.0}, {"date": "2009-06-11", "close": 3.09369375, "volume": 19.0}, {"date": "2009-06-12", "close": 3.53565, "volume": 659.0}, {"date": "2009-06-15", "close": 4.4195625, "volume": 380.0}, {"date": "2009-06-16", "close": 4.4195625, "volume": 283.0}, {"date": "2009-06-17", "close": 3.53565, "volume": 158.0}, {"date": "2009-06-23", "close": 3.09369375, "volume": 6521.0}, {"date": "2009-06-29", "close": 2.6517375, "volume": 566.0}, {"date": "2009-07-13", "close": 3.09369375, "volume": 226.0}, {"date": "2009-07-31", "close": 3.09369375, "volume": 226.0}, {"date": "2009-08-06", "close": 3.09369375, "volume": 679.0}, {"date": "2009-08-11", "close": 3.09369375, "volume": 226.0}, {"date": "2009-08-12", "close": 3.09369375, "volume": 679.0}, {"date": "2009-08-13", "close": 3.53565, "volume": 754.0}, {"date": "2009-08-14", "close": 3.09369375, "volume": 112.0}, {"date": "2009-08-18", "close": 3.09369375, "volume": 905.0}, {"date": "2009-08-21", "close": 3.09369375, "volume": 667.0}, {"date": "2009-08-27", "close": 3.09369375, "volume": 19.0}, {"date": "2009-09-01", "close": 3.53565, "volume": 332.0}, {"date": "2009-09-07", "close": 3.09369375, "volume": 249.0}, {"date": "2009-09-09", "close": 3.09369375, "volume": 226.0}, {"date": "2009-09-16", "close": 3.375, "volume": 533.0}, {"date": "2009-09-17", "close": 3.375, "volume": 622.0}, {"date": "2009-09-21", "close": 3.375, "volume": 444.0}, {"date": "2009-09-22", "close": 3.375, "volume": 178.0}, {"date": "2009-09-23", "close": 2.8125, "volume": 2340.0}, {"date": "2009-09-24", "close": 2.8125, "volume": 2110.0}, {"date": "2009-09-25", "close": 2.8125, "volume": 178.0}, {"date": "2009-09-28", "close": 2.25, "volume": 444.0}, {"date": "2009-09-29", "close": 2.25, "volume": 71.0}, {"date": "2009-10-06", "close": 3.9375, "volume": 10547.0}, {"date": "2009-10-07", "close": 3.375, "volume": 5447.0}, {"date": "2009-10-09", "close": 3.375, "volume": 178.0}, {"date": "2009-10-12", "close": 3.375, "volume": 178.0}, {"date": "2009-10-13", "close": 3.375, "volume": 14.0}, {"date": "2009-10-14", "close": 3.375, "volume": 4.0}, {"date": "2009-10-15", "close": 2.8125, "volume": 974.0}, {"date": "2009-10-16", "close": 3.375, "volume": 711.0}, {"date": "2009-10-19", "close": 2.8125, "volume": 9662.0}, {"date": "2009-10-20", "close": 2.8125, "volume": 4368.0}, {"date": "2009-10-22", "close": 2.8125, "volume": 1138.0}, {"date": "2009-10-23", "close": 2.8125, "volume": 370.0}, {"date": "2009-10-28", "close": 2.8125, "volume": 356.0}, {"date": "2009-10-29", "close": 2.25, "volume": 32.0}, {"date": "2009-10-30", "close": 2.25, "volume": 1778.0}, {"date": "2009-11-05", "close": 2.25, "volume": 53.0}, {"date": "2009-11-06", "close": 3.375, "volume": 11380.0}, {"date": "2009-11-09", "close": 2.8125, "volume": 711.0}, {"date": "2009-11-10", "close": 2.25, "volume": 2289.0}, {"date": "2009-11-12", "close": 2.8125, "volume": 2787.0}, {"date": "2009-11-13", "close": 3.375, "volume": 1101.0}, {"date": "2009-11-18", "close": 2.8125, "volume": 2699.0}, {"date": "2009-11-20", "close": 3.375, "volume": 533.0}, {"date": "2009-11-23", "close": 3.375, "volume": 5596.0}, {"date": "2009-11-25", "close": 3.375, "volume": 356.0}, {"date": "2009-12-02", "close": 3.375, "volume": 1452.0}, {"date": "2009-12-15", "close": 2.8125, "volume": 1950.0}, {"date": "2009-12-17", "close": 2.8125, "volume": 356.0}, {"date": "2009-12-18", "close": 3.375, "volume": 8202.0}, {"date": "2009-12-21", "close": 3.9375, "volume": 1600.0}, {"date": "2009-12-22", "close": 3.9375, "volume": 5590.0}, {"date": "2009-12-29", "close": 3.9375, "volume": 99.0}, {"date": "2009-12-30", "close": 3.375, "volume": 1436.0}, {"date": "2010-01-04", "close": 3.375, "volume": 1469.0}, {"date": "2010-01-07", "close": 3.375, "volume": 8.0}, {"date": "2010-01-11", "close": 3.9375, "volume": 284.0}, {"date": "2010-01-12", "close": 4.5, "volume": 768.0}, {"date": "2010-01-13", "close": 3.9375, "volume": 832.0}, {"date": "2010-01-19", "close": 3.9375, "volume": 889.0}, {"date": "2010-01-20", "close": 3.9375, "volume": 889.0}, {"date": "2010-01-22", "close": 3.375, "volume": 2924.0}, {"date": "2010-01-27", "close": 3.375, "volume": 1067.0}, {"date": "2010-01-28", "close": 2.8125, "volume": 178.0}, {"date": "2010-01-29", "close": 5.625, "volume": 20449.0}, {"date": "2010-02-01", "close": 4.5, "volume": 5057.0}, {"date": "2010-02-02", "close": 3.9375, "volume": 1653.0}, {"date": "2010-02-03", "close": 3.9375, "volume": 2505.0}, {"date": "2010-02-05", "close": 3.9375, "volume": 727.0}, {"date": "2010-02-08", "close": 3.9375, "volume": 497.0}, {"date": "2010-02-09", "close": 3.375, "volume": 4842.0}, {"date": "2010-02-12", "close": 3.9375, "volume": 1251.0}, {"date": "2010-02-16", "close": 3.9375, "volume": 818.0}, {"date": "2010-02-18", "close": 3.375, "volume": 1975.0}, {"date": "2010-02-19", "close": 3.9375, "volume": 373.0}, {"date": "2010-02-22", "close": 3.9375, "volume": 284.0}, {"date": "2010-02-23", "close": 3.9375, "volume": 5669.0}, {"date": "2010-03-05", "close": 3.375, "volume": 1244.0}, {"date": "2010-03-08", "close": 3.375, "volume": 45.0}, {"date": "2010-03-09", "close": 3.9375, "volume": 260.0}, {"date": "2010-03-12", "close": 3.375, "volume": 90.0}, {"date": "2010-03-16", "close": 3.375, "volume": 1778.0}, {"date": "2010-03-17", "close": 3.375, "volume": 98.0}, {"date": "2010-03-19", "close": 3.375, "volume": 44.0}, {"date": "2010-03-22", "close": 3.375, "volume": 836.0}, {"date": "2010-03-23", "close": 3.375, "volume": 71.0}, {"date": "2010-03-24", "close": 3.375, "volume": 302.0}, {"date": "2010-03-25", "close": 3.375, "volume": 107.0}, {"date": "2010-03-30", "close": 3.375, "volume": 288.0}, {"date": "2010-03-31", "close": 3.375, "volume": 244.0}, {"date": "2010-04-01", "close": 2.8125, "volume": 622.0}, {"date": "2010-04-07", "close": 4.5, "volume": 889.0}, {"date": "2010-04-12", "close": 3.9375, "volume": 978.0}, {"date": "2010-04-13", "close": 3.375, "volume": 1067.0}, {"date": "2010-04-14", "close": 3.375, "volume": 1244.0}, {"date": "2010-04-15", "close": 3.375, "volume": 1067.0}, {"date": "2010-04-16", "close": 2.8125, "volume": 568.0}, {"date": "2010-04-19", "close": 2.8125, "volume": 64.0}, {"date": "2010-04-20", "close": 3.375, "volume": 632.0}, {"date": "2010-04-22", "close": 3.375, "volume": 427.0}, {"date": "2010-05-03", "close": 3.375, "volume": 356.0}, {"date": "2010-05-06", "close": 2.8125, "volume": 1778.0}, {"date": "2010-05-07", "close": 2.8125, "volume": 178.0}, {"date": "2010-05-11", "close": 3.375, "volume": 2844.0}, {"date": "2010-05-12", "close": 3.375, "volume": 356.0}, {"date": "2010-05-13", "close": 3.375, "volume": 107.0}, {"date": "2010-05-18", "close": 4.5, "volume": 720.0}, {"date": "2010-05-20", "close": 2.8125, "volume": 622.0}, {"date": "2010-05-21", "close": 2.8125, "volume": 717.0}, {"date": "2010-06-04", "close": 3.375, "volume": 36.0}, {"date": "2010-06-09", "close": 3.375, "volume": 533.0}, {"date": "2010-06-10", "close": 3.375, "volume": 213.0}, {"date": "2010-06-15", "close": 2.8125, "volume": 533.0}, {"date": "2010-06-16", "close": 2.25, "volume": 7.0}, {"date": "2010-06-17", "close": 2.8125, "volume": 288.0}, {"date": "2010-06-18", "close": 2.8125, "volume": 18.0}, {"date": "2010-06-21", "close": 2.8125, "volume": 7.0}, {"date": "2010-06-22", "close": 2.8125, "volume": 41.0}, {"date": "2010-06-23", "close": 2.8125, "volume": 268.0}, {"date": "2010-06-24", "close": 2.8125, "volume": 1115.0}, {"date": "2010-06-28", "close": 2.8125, "volume": 359.0}, {"date": "2010-06-29", "close": 2.8125, "volume": 571.0}, {"date": "2010-06-30", "close": 2.8125, "volume": 200.0}, {"date": "2010-07-01", "close": 3.9375, "volume": 462.0}, {"date": "2010-07-19", "close": 2.8125, "volume": 604.0}, {"date": "2010-07-26", "close": 2.8125, "volume": 284.0}, {"date": "2010-07-29", "close": 2.8125, "volume": 36.0}, {"date": "2010-08-16", "close": 2.8125, "volume": 36.0}, {"date": "2010-08-25", "close": 2.8125, "volume": 2311.0}, {"date": "2010-08-26", "close": 2.25, "volume": 427.0}, {"date": "2010-08-31", "close": 2.25, "volume": 3876.0}, {"date": "2010-09-01", "close": 2.25, "volume": 391.0}, {"date": "2010-09-02", "close": 2.25, "volume": 356.0}, {"date": "2010-09-07", "close": 2.8125, "volume": 356.0}, {"date": "2010-09-08", "close": 3.375, "volume": 242.0}, {"date": "2010-09-09", "close": 2.8125, "volume": 889.0}, {"date": "2010-09-14", "close": 2.8125, "volume": 356.0}, {"date": "2010-09-15", "close": 2.8125, "volume": 889.0}, {"date": "2010-09-22", "close": 2.8125, "volume": 36.0}, {"date": "2010-09-27", "close": 2.8125, "volume": 235.0}, {"date": "2010-09-28", "close": 2.8125, "volume": 98.0}, {"date": "2010-09-29", "close": 2.8125, "volume": 89.0}, {"date": "2010-10-20", "close": 2.8125, "volume": 521.0}, {"date": "2010-10-26", "close": 3.375, "volume": 151.0}, {"date": "2010-10-29", "close": 2.8125, "volume": 388.0}, {"date": "2010-11-03", "close": 3.375, "volume": 741.0}, {"date": "2010-11-09", "close": 2.8125, "volume": 1303.0}, {"date": "2010-11-10", "close": 2.25, "volume": 252.0}, {"date": "2010-11-11", "close": 2.25, "volume": 14.0}, {"date": "2010-11-12", "close": 2.8125, "volume": 711.0}, {"date": "2010-11-16", "close": 2.8125, "volume": 222.0}, {"date": "2010-11-17", "close": 2.8125, "volume": 711.0}, {"date": "2010-11-18", "close": 2.25, "volume": 622.0}, {"date": "2010-11-22", "close": 2.25, "volume": 11069.0}, {"date": "2010-11-29", "close": 1.6875, "volume": 3668.0}, {"date": "2010-11-30", "close": 1.6875, "volume": 3776.0}, {"date": "2010-12-07", "close": 2.25, "volume": 1333.0}, {"date": "2010-12-09", "close": 1.6875, "volume": 2951.0}, {"date": "2010-12-10", "close": 1.6875, "volume": 2269.0}, {"date": "2010-12-13", "close": 1.6875, "volume": 4936.0}, {"date": "2010-12-16", "close": 1.125, "volume": 7626.0}, {"date": "2010-12-17", "close": 1.6875, "volume": 2391.0}, {"date": "2010-12-20", "close": 1.6875, "volume": 427.0}, {"date": "2010-12-21", "close": 2.25, "volume": 2222.0}, {"date": "2010-12-22", "close": 1.6875, "volume": 3200.0}, {"date": "2010-12-30", "close": 1.6875, "volume": 3169.0}, {"date": "2010-12-31", "close": 1.6875, "volume": 1849.0}, {"date": "2011-01-11", "close": 1.6875, "volume": 2720.0}, {"date": "2011-01-12", "close": 1.6875, "volume": 1458.0}, {"date": "2011-01-14", "close": 1.6875, "volume": 1875.0}, {"date": "2011-01-19", "close": 1.6875, "volume": 49.0}, {"date": "2011-01-27", "close": 2.25, "volume": 1333.0}, {"date": "2011-02-04", "close": 1.6875, "volume": 533.0}, {"date": "2011-02-08", "close": 1.6875, "volume": 3513.0}, {"date": "2011-02-09", "close": 1.6875, "volume": 11194.0}, {"date": "2011-02-10", "close": 1.6875, "volume": 3200.0}, {"date": "2011-02-11", "close": 1.6875, "volume": 689.0}, {"date": "2011-02-14", "close": 1.6875, "volume": 2610.0}, {"date": "2011-02-16", "close": 1.6875, "volume": 2812.0}, {"date": "2011-02-17", "close": 1.6875, "volume": 1540.0}, {"date": "2011-02-21", "close": 1.6875, "volume": 44.0}, {"date": "2011-02-22", "close": 1.6875, "volume": 1778.0}, {"date": "2011-02-28", "close": 2.8125, "volume": 14114.0}, {"date": "2011-03-01", "close": 2.25, "volume": 16373.0}, {"date": "2011-03-02", "close": 2.25, "volume": 4596.0}, {"date": "2011-03-03", "close": 2.25, "volume": 4535.0}, {"date": "2011-03-07", "close": 1.6875, "volume": 17796.0}, {"date": "2011-03-10", "close": 2.25, "volume": 4444.0}, {"date": "2011-03-11", "close": 1.6875, "volume": 237.0}, {"date": "2011-03-15", "close": 1.6875, "volume": 873.0}, {"date": "2011-03-18", "close": 1.6875, "volume": 11111.0}, {"date": "2011-03-25", "close": 2.25, "volume": 231.0}, {"date": "2011-04-05", "close": 1.6875, "volume": 889.0}, {"date": "2011-04-06", "close": 1.6875, "volume": 25.0}, {"date": "2011-04-07", "close": 1.6875, "volume": 36.0}, {"date": "2011-04-08", "close": 1.6875, "volume": 43.0}, {"date": "2011-04-13", "close": 1.6875, "volume": 36.0}, {"date": "2011-04-15", "close": 1.6875, "volume": 444.0}, {"date": "2011-04-18", "close": 1.6875, "volume": 989.0}, {"date": "2011-05-03", "close": 1.6875, "volume": 736.0}, {"date": "2011-05-05", "close": 1.6875, "volume": 1778.0}, {"date": "2011-05-06", "close": 1.6875, "volume": 3556.0}, {"date": "2011-05-09", "close": 1.6875, "volume": 6093.0}, {"date": "2011-05-10", "close": 1.6875, "volume": 16364.0}, {"date": "2011-05-11", "close": 1.6875, "volume": 1778.0}, {"date": "2011-05-13", "close": 1.6875, "volume": 1333.0}, {"date": "2011-05-16", "close": 1.6875, "volume": 7265.0}, {"date": "2011-05-17", "close": 1.6875, "volume": 390.0}, {"date": "2011-05-19", "close": 1.6875, "volume": 533.0}, {"date": "2011-05-23", "close": 2.25, "volume": 10144.0}, {"date": "2011-05-24", "close": 2.25, "volume": 4431.0}, {"date": "2011-05-31", "close": 1.6875, "volume": 244.0}, {"date": "2011-06-02", "close": 1.6875, "volume": 142.0}, {"date": "2011-06-06", "close": 1.6875, "volume": 952.0}, {"date": "2011-06-10", "close": 1.6875, "volume": 533.0}, {"date": "2011-06-15", "close": 1.6875, "volume": 53.0}, {"date": "2011-06-20", "close": 1.6875, "volume": 178.0}, {"date": "2011-06-21", "close": 1.6875, "volume": 666.0}, {"date": "2011-06-22", "close": 1.6875, "volume": 71.0}, {"date": "2011-06-27", "close": 1.6875, "volume": 877.0}, {"date": "2011-06-28", "close": 1.6875, "volume": 237.0}, {"date": "2011-06-29", "close": 1.6875, "volume": 284.0}, {"date": "2011-07-11", "close": 1.6875, "volume": 13.0}, {"date": "2011-07-15", "close": 2.25, "volume": 2120.0}, {"date": "2011-07-19", "close": 2.25, "volume": 1600.0}, {"date": "2011-07-20", "close": 2.25, "volume": 2133.0}, {"date": "2011-07-29", "close": 2.25, "volume": 2467.0}, {"date": "2011-08-01", "close": 2.25, "volume": 5333.0}, {"date": "2011-08-05", "close": 2.25, "volume": 741.0}, {"date": "2011-08-08", "close": 2.25, "volume": 2133.0}, {"date": "2011-08-12", "close": 2.25, "volume": 409.0}, {"date": "2011-08-17", "close": 2.25, "volume": 631.0}, {"date": "2011-08-22", "close": 2.25, "volume": 1244.0}, {"date": "2011-08-26", "close": 1.125, "volume": 3230.0}, {"date": "2011-09-08", "close": 1.125, "volume": 3111.0}, {"date": "2011-09-22", "close": 1.125, "volume": 59.0}, {"date": "2011-09-26", "close": 1.125, "volume": 8366.0}, {"date": "2011-09-29", "close": 1.125, "volume": 8231.0}, {"date": "2011-10-06", "close": 1.125, "volume": 670.0}, {"date": "2011-10-11", "close": 1.6875, "volume": 297.0}, {"date": "2011-10-13", "close": 1.6875, "volume": 1956.0}, {"date": "2011-10-31", "close": 1.125, "volume": 251.0}, {"date": "2011-11-08", "close": 1.125, "volume": 396.0}, {"date": "2011-11-09", "close": 1.125, "volume": 622.0}, {"date": "2011-11-11", "close": 1.125, "volume": 1778.0}, {"date": "2011-11-18", "close": 1.6875, "volume": 1778.0}, {"date": "2011-11-25", "close": 1.6875, "volume": 3436.0}, {"date": "2011-12-05", "close": 1.125, "volume": 284.0}, {"date": "2011-12-12", "close": 1.125, "volume": 7111.0}, {"date": "2012-01-18", "close": 1.6875, "volume": 889.0}, {"date": "2012-01-19", "close": 1.125, "volume": 178.0}, {"date": "2012-01-24", "close": 1.125, "volume": 143.0}, {"date": "2012-01-25", "close": 1.125, "volume": 178.0}, {"date": "2012-02-15", "close": 1.6875, "volume": 1111.0}, {"date": "2012-02-16", "close": 1.125, "volume": 98.0}, {"date": "2012-02-23", "close": 1.125, "volume": 889.0}, {"date": "2012-03-12", "close": 1.125, "volume": 1180.0}, {"date": "2012-03-13", "close": 1.125, "volume": 7.0}, {"date": "2012-03-23", "close": 1.125, "volume": 160.0}, {"date": "2012-03-26", "close": 1.125, "volume": 782.0}, {"date": "2012-04-11", "close": 1.125, "volume": 1121.0}, {"date": "2012-04-13", "close": 1.125, "volume": 7.0}, {"date": "2012-04-18", "close": 1.125, "volume": 298.0}, {"date": "2012-04-20", "close": 0.5625, "volume": 36.0}, {"date": "2012-04-24", "close": 0.5625, "volume": 4837.0}, {"date": "2012-04-26", "close": 1.125, "volume": 1244.0}, {"date": "2012-04-27", "close": 1.125, "volume": 0.0}, {"date": "2012-05-03", "close": 1.125, "volume": 516.0}, {"date": "2012-05-21", "close": 0.5625, "volume": 89.0}, {"date": "2012-05-30", "close": 1.125, "volume": 2773.0}, {"date": "2012-06-05", "close": 0.5625, "volume": 18.0}, {"date": "2012-06-07", "close": 0.5625, "volume": 21.0}, {"date": "2012-06-15", "close": 0.5625, "volume": 18.0}, {"date": "2012-06-27", "close": 0.5625, "volume": 14.0}, {"date": "2012-06-29", "close": 0.5625, "volume": 5171.0}, {"date": "2012-07-10", "close": 0.5625, "volume": 36.0}, {"date": "2012-07-11", "close": 0.5625, "volume": 1138.0}, {"date": "2012-08-08", "close": 0.5625, "volume": 427.0}, {"date": "2012-08-30", "close": 0.5625, "volume": 59.0}, {"date": "2012-10-11", "close": 0.5625, "volume": 13333.0}, {"date": "2012-10-12", "close": 0.5625, "volume": 4747.0}, {"date": "2012-11-05", "close": 0.5625, "volume": 9920.0}, {"date": "2012-11-09", "close": 0.5625, "volume": 569.0}, {"date": "2012-11-19", "close": 0.5625, "volume": 2667.0}, {"date": "2013-02-22", "close": 0.5625, "volume": 1778.0}, {"date": "2013-03-19", "close": 0.5625, "volume": 889.0}, {"date": "2013-05-24", "close": 0.5625, "volume": 164.0}, {"date": "2013-05-27", "close": 0.5625, "volume": 1614.0}, {"date": "2013-09-13", "close": 1.6875, "volume": 3551.0}, {"date": "2013-09-16", "close": 1.125, "volume": 444.0}, {"date": "2013-09-18", "close": 0.5625, "volume": 1778.0}, {"date": "2013-09-19", "close": 0.5625, "volume": 889.0}, {"date": "2013-09-25", "close": 0.5625, "volume": 1191.0}, {"date": "2013-10-02", "close": 0.5625, "volume": 889.0}, {"date": "2013-10-03", "close": 0.5625, "volume": 57.0}, {"date": "2013-10-04", "close": 1.125, "volume": 18667.0}, {"date": "2013-10-07", "close": 1.125, "volume": 3652.0}, {"date": "2013-10-11", "close": 0.5625, "volume": 68.0}, {"date": "2013-10-16", "close": 0.5625, "volume": 20.0}, {"date": "2013-10-17", "close": 1.125, "volume": 4024.0}, {"date": "2013-10-29", "close": 1.125, "volume": 8069.0}, {"date": "2013-11-01", "close": 1.125, "volume": 2686.0}, {"date": "2013-11-04", "close": 0.5625, "volume": 603.0}, {"date": "2013-11-05", "close": 0.5625, "volume": 71.0}, {"date": "2013-11-08", "close": 1.125, "volume": 3358.0}, {"date": "2013-11-11", "close": 1.125, "volume": 4444.0}, {"date": "2013-11-12", "close": 1.125, "volume": 444.0}, {"date": "2013-11-13", "close": 1.125, "volume": 4178.0}, {"date": "2013-11-19", "close": 0.5625, "volume": 11378.0}, {"date": "2013-11-25", "close": 0.5625, "volume": 6578.0}, {"date": "2013-11-26", "close": 0.5625, "volume": 533.0}, {"date": "2013-11-29", "close": 0.5625, "volume": 17327.0}, {"date": "2013-12-02", "close": 0.5625, "volume": 1778.0}, {"date": "2013-12-03", "close": 0.5625, "volume": 1689.0}, {"date": "2013-12-04", "close": 0.5625, "volume": 18.0}, {"date": "2013-12-18", "close": 1.125, "volume": 889.0}, {"date": "2014-01-03", "close": 0.5625, "volume": 213.0}, {"date": "2014-01-13", "close": 1.125, "volume": 1778.0}, {"date": "2014-01-15", "close": 0.5625, "volume": 444.0}, {"date": "2014-01-16", "close": 1.125, "volume": 1778.0}, {"date": "2014-01-21", "close": 1.125, "volume": 5422.0}, {"date": "2014-01-23", "close": 1.125, "volume": 23202.0}, {"date": "2014-01-24", "close": 1.6875, "volume": 3556.0}, {"date": "2014-01-28", "close": 1.6875, "volume": 10998.0}, {"date": "2014-01-29", "close": 1.6875, "volume": 5736.0}, {"date": "2014-01-30", "close": 2.25, "volume": 25860.0}, {"date": "2014-01-31", "close": 2.25, "volume": 8000.0}, {"date": "2014-02-03", "close": 1.6875, "volume": 2080.0}, {"date": "2014-02-04", "close": 1.6875, "volume": 11022.0}, {"date": "2014-02-06", "close": 1.6875, "volume": 996.0}, {"date": "2014-02-11", "close": 1.6875, "volume": null}, {"date": "2014-02-12", "close": 1.6875, "volume": 1403.0}, {"date": "2014-02-13", "close": 1.6875, "volume": 356.0}, {"date": "2014-02-17", "close": 2.25, "volume": 222.0}, {"date": "2014-02-24", "close": 2.25, "volume": 711.0}, {"date": "2014-02-25", "close": 1.6875, "volume": 356.0}, {"date": "2014-02-26", "close": 1.6875, "volume": 1172.0}, {"date": "2014-02-27", "close": 1.6875, "volume": 1674.0}, {"date": "2014-03-03", "close": 1.6875, "volume": 73.0}, {"date": "2014-03-06", "close": 2.25, "volume": 178.0}, {"date": "2014-03-07", "close": 2.25, "volume": 889.0}, {"date": "2014-03-10", "close": 1.6875, "volume": 31.0}, {"date": "2014-03-11", "close": 1.6875, "volume": 4622.0}, {"date": "2014-03-19", "close": 1.125, "volume": 222.0}, {"date": "2014-04-07", "close": 1.125, "volume": 12.0}, {"date": "2014-04-09", "close": 1.125, "volume": 36.0}, {"date": "2014-04-15", "close": 1.125, "volume": 2311.0}, {"date": "2014-04-16", "close": 1.125, "volume": 1452.0}, {"date": "2014-04-22", "close": 1.125, "volume": 3004.0}, {"date": "2014-05-02", "close": 1.125, "volume": 903.0}, {"date": "2014-05-07", "close": 0.9, "volume": 600.0}, {"date": "2014-05-08", "close": 0.9, "volume": 2622.0}, {"date": "2014-05-12", "close": 0.9, "volume": 1534.0}, {"date": "2014-05-13", "close": 2.7, "volume": 6667.0}, {"date": "2014-05-14", "close": 1.8, "volume": 5191.0}, {"date": "2014-05-15", "close": 1.8, "volume": 437.0}, {"date": "2014-05-19", "close": 0.9, "volume": 83.0}, {"date": "2014-05-20", "close": 0.9, "volume": 13.0}, {"date": "2014-05-23", "close": 1.8, "volume": 196.0}, {"date": "2014-05-26", "close": 1.8, "volume": 389.0}, {"date": "2014-05-30", "close": 1.8, "volume": 278.0}, {"date": "2014-06-10", "close": 0.9, "volume": 33.0}, {"date": "2014-06-12", "close": 0.9, "volume": 2.0}, {"date": "2014-06-17", "close": 0.9, "volume": 162.0}, {"date": "2014-06-25", "close": 0.9, "volume": 1144.0}, {"date": "2014-06-27", "close": 0.9, "volume": 466.0}, {"date": "2014-06-30", "close": 1.8, "volume": 222.0}, {"date": "2014-07-01", "close": 0.9, "volume": 4306.0}, {"date": "2014-07-16", "close": 0.9, "volume": 1633.0}, {"date": "2014-07-17", "close": 0.9, "volume": 33.0}, {"date": "2014-07-25", "close": 0.9, "volume": 2778.0}, {"date": "2014-07-30", "close": 0.9, "volume": 222.0}, {"date": "2014-07-31", "close": 0.9, "volume": 8213.0}, {"date": "2014-08-01", "close": 0.9, "volume": 33.0}, {"date": "2014-08-04", "close": 0.9, "volume": 1111.0}, {"date": "2014-08-07", "close": 0.9, "volume": 1111.0}, {"date": "2014-08-08", "close": 0.9, "volume": 667.0}, {"date": "2014-08-13", "close": 0.9, "volume": 15343.0}, {"date": "2014-08-15", "close": 0.9, "volume": 287.0}, {"date": "2014-08-18", "close": 0.9, "volume": 556.0}, {"date": "2014-08-28", "close": 0.9, "volume": 889.0}, {"date": "2014-09-01", "close": 0.9, "volume": 1111.0}, {"date": "2014-09-02", "close": 0.9, "volume": 333.0}, {"date": "2014-09-08", "close": 0.9, "volume": 367.0}, {"date": "2014-09-12", "close": 0.9, "volume": 617.0}, {"date": "2014-09-15", "close": 0.9, "volume": 1111.0}, {"date": "2014-09-16", "close": 0.9, "volume": 1667.0}, {"date": "2014-09-23", "close": 0.9, "volume": 28.0}, {"date": "2014-09-24", "close": 0.9, "volume": 3889.0}, {"date": "2014-10-01", "close": 0.9, "volume": 7778.0}, {"date": "2014-10-02", "close": 1.8, "volume": 1111.0}, {"date": "2014-10-13", "close": 0.9, "volume": 2444.0}, {"date": "2014-10-15", "close": 0.9, "volume": 2222.0}, {"date": "2014-10-27", "close": 0.9, "volume": 1111.0}, {"date": "2014-11-14", "close": 1.8, "volume": 2222.0}, {"date": "2014-11-17", "close": 0.9, "volume": 1111.0}, {"date": "2014-11-18", "close": 0.9, "volume": 556.0}, {"date": "2014-12-02", "close": 0.9, "volume": 2216.0}, {"date": "2014-12-08", "close": 0.9, "volume": 1669.0}, {"date": "2014-12-09", "close": 0.9, "volume": 1109.0}, {"date": "2014-12-10", "close": 0.9, "volume": 2225.0}, {"date": "2014-12-11", "close": 0.9, "volume": 694.0}, {"date": "2014-12-15", "close": 0.9, "volume": 1333.0}, {"date": "2015-01-05", "close": 0.9, "volume": 1667.0}, {"date": "2015-01-12", "close": 0.9, "volume": 444.0}, {"date": "2015-01-14", "close": 0.9, "volume": 400.0}, {"date": "2015-01-19", "close": 0.9, "volume": 1111.0}, {"date": "2015-02-17", "close": 0.9, "volume": 3106.0}, {"date": "2015-02-27", "close": 0.9, "volume": 2822.0}, {"date": "2015-03-05", "close": 0.9, "volume": 2222.0}, {"date": "2015-03-25", "close": 0.9, "volume": 3333.0}, {"date": "2015-04-02", "close": 0.9, "volume": 111.0}, {"date": "2015-04-08", "close": 0.9, "volume": 2222.0}, {"date": "2015-04-17", "close": 0.9, "volume": 4444.0}, {"date": "2015-04-20", "close": 0.9, "volume": 4444.0}, {"date": "2015-04-21", "close": 0.9, "volume": 1111.0}, {"date": "2015-04-27", "close": 1.8, "volume": 278.0}, {"date": "2015-04-30", "close": 0.9, "volume": 1111.0}, {"date": "2015-05-11", "close": 0.9, "volume": 3000.0}, {"date": "2015-05-12", "close": 0.9, "volume": 783.0}, {"date": "2015-05-18", "close": 0.9, "volume": 5067.0}, {"date": "2015-05-22", "close": 0.9, "volume": 44.0}, {"date": "2015-06-03", "close": 0.9, "volume": 17.0}, {"date": "2015-06-09", "close": 0.9, "volume": 1221.0}, {"date": "2015-06-10", "close": 0.9, "volume": 1111.0}, {"date": "2015-06-11", "close": 0.9, "volume": 222.0}, {"date": "2015-06-15", "close": 0.9, "volume": 2375.0}, {"date": "2015-06-17", "close": 0.9, "volume": 5045.0}, {"date": "2015-06-24", "close": 0.9, "volume": 3251.0}, {"date": "2015-06-30", "close": 0.9, "volume": 87.0}, {"date": "2015-07-02", "close": 0.9, "volume": 30222.0}, {"date": "2015-07-03", "close": 0.9, "volume": 1111.0}, {"date": "2015-07-21", "close": 0.9, "volume": 50.0}, {"date": "2015-07-31", "close": 0.9, "volume": 1589.0}, {"date": "2015-08-03", "close": 0.9, "volume": 7.0}, {"date": "2015-08-10", "close": 0.9, "volume": 1116.0}, {"date": "2015-08-12", "close": 1.8, "volume": 1111.0}, {"date": "2015-08-13", "close": 0.9, "volume": 844.0}, {"date": "2015-08-14", "close": 0.9, "volume": 211.0}, {"date": "2015-08-26", "close": 0.9, "volume": 1111.0}, {"date": "2015-08-31", "close": 0.9, "volume": 2000.0}, {"date": "2015-09-04", "close": 0.9, "volume": 1611.0}, {"date": "2015-10-16", "close": 0.9, "volume": 1655.0}, {"date": "2015-10-19", "close": 0.9, "volume": 16111.0}, {"date": "2015-10-22", "close": 0.9, "volume": 12.0}, {"date": "2015-11-10", "close": 0.9, "volume": 1366.0}, {"date": "2015-11-11", "close": 0.9, "volume": 11123.0}, {"date": "2015-11-12", "close": 0.9, "volume": 11.0}, {"date": "2015-11-16", "close": 0.9, "volume": 1111.0}, {"date": "2015-11-18", "close": 0.9, "volume": 200.0}, {"date": "2015-11-20", "close": 0.9, "volume": 7000.0}, {"date": "2015-11-23", "close": 0.9, "volume": 5778.0}, {"date": "2015-11-25", "close": 0.9, "volume": 2222.0}, {"date": "2015-11-27", "close": 0.9, "volume": 1111.0}, {"date": "2015-12-08", "close": 0.9, "volume": 1111.0}, {"date": "2015-12-15", "close": 0.9, "volume": 1111.0}, {"date": "2015-12-21", "close": 0.9, "volume": 4444.0}, {"date": "2015-12-30", "close": 0.9, "volume": 2222.0}, {"date": "2015-12-31", "close": 1.8, "volume": 333.0}, {"date": "2016-01-04", "close": 1.8, "volume": 3056.0}, {"date": "2016-01-05", "close": 1.8, "volume": 4044.0}, {"date": "2016-01-11", "close": 1.8, "volume": 556.0}, {"date": "2016-01-14", "close": 1.8, "volume": 556.0}, {"date": "2016-01-18", "close": 1.8, "volume": 556.0}, {"date": "2016-01-19", "close": 0.9, "volume": 2227.0}, {"date": "2016-01-22", "close": 0.9, "volume": 10.0}, {"date": "2016-01-28", "close": 1.8, "volume": 556.0}, {"date": "2016-01-29", "close": 0.9, "volume": 3333.0}, {"date": "2016-02-01", "close": 0.9, "volume": 36621.0}, {"date": "2016-02-02", "close": 0.9, "volume": 1314.0}, {"date": "2016-02-12", "close": 0.9, "volume": 5148.0}, {"date": "2016-02-18", "close": 0.9, "volume": 114025.0}, {"date": "2016-02-22", "close": 0.9, "volume": 8333.0}, {"date": "2016-02-23", "close": 1.8, "volume": 700.0}, {"date": "2016-03-08", "close": 1.8, "volume": 5556.0}, {"date": "2016-03-11", "close": 0.9, "volume": 2567.0}, {"date": "2016-03-21", "close": 1.8, "volume": 13364.0}, {"date": "2016-03-22", "close": 1.8, "volume": 3611.0}, {"date": "2016-04-11", "close": 1.8, "volume": 1944.0}, {"date": "2016-04-20", "close": 1.8, "volume": 2222.0}, {"date": "2016-04-21", "close": 1.8, "volume": 556.0}, {"date": "2016-05-09", "close": 1.8, "volume": 1111.0}, {"date": "2016-05-18", "close": 1.8, "volume": 344.0}, {"date": "2016-06-16", "close": 0.9, "volume": 8889.0}, {"date": "2016-06-21", "close": 0.9, "volume": 582.0}, {"date": "2016-06-22", "close": 0.9, "volume": 7562.0}, {"date": "2016-06-24", "close": 0.9, "volume": 19277.0}, {"date": "2016-06-27", "close": 0.9, "volume": 3778.0}, {"date": "2016-06-28", "close": 0.9, "volume": 12.0}, {"date": "2016-06-29", "close": 0.9, "volume": 2544.0}, {"date": "2016-07-07", "close": 0.9, "volume": 833.0}, {"date": "2016-07-12", "close": 0.9, "volume": 556.0}, {"date": "2016-07-13", "close": 0.9, "volume": 3333.0}, {"date": "2016-07-15", "close": 0.9, "volume": 1045.0}, {"date": "2016-07-18", "close": 0.9, "volume": 278.0}, {"date": "2016-07-20", "close": 0.9, "volume": 556.0}, {"date": "2016-07-29", "close": 0.9, "volume": 3106.0}, {"date": "2016-08-04", "close": 0.9, "volume": 556.0}, {"date": "2016-08-05", "close": 0.9, "volume": 500.0}, {"date": "2016-08-08", "close": 0.9, "volume": 4252.0}, {"date": "2016-08-09", "close": 0.9, "volume": 2778.0}, {"date": "2016-08-10", "close": 0.9, "volume": 9852.0}, {"date": "2016-08-12", "close": 0.9, "volume": 5556.0}, {"date": "2016-08-15", "close": 0.9, "volume": 1333.0}, {"date": "2016-08-16", "close": 0.9, "volume": 222.0}, {"date": "2016-08-18", "close": 0.9, "volume": 8889.0}, {"date": "2016-08-24", "close": 0.9, "volume": 1111.0}, {"date": "2016-08-31", "close": 1.8, "volume": 417.0}, {"date": "2016-09-09", "close": 1.8, "volume": 1111.0}, {"date": "2016-09-12", "close": 1.8, "volume": 1111.0}, {"date": "2016-09-13", "close": 1.8, "volume": 333.0}, {"date": "2016-09-22", "close": 0.9, "volume": 761.0}, {"date": "2016-09-26", "close": 1.8, "volume": 4686.0}, {"date": "2016-09-29", "close": 0.9, "volume": 1528.0}, {"date": "2016-10-04", "close": 1.8, "volume": 1833.0}, {"date": "2016-10-05", "close": 1.8, "volume": 1111.0}, {"date": "2016-10-06", "close": 1.8, "volume": 278.0}, {"date": "2016-10-10", "close": 0.9, "volume": 12206.0}, {"date": "2016-10-12", "close": 0.9, "volume": 56.0}, {"date": "2016-10-17", "close": 1.8, "volume": 883.0}, {"date": "2016-10-18", "close": 1.8, "volume": 769.0}, {"date": "2016-10-19", "close": 1.8, "volume": 2778.0}, {"date": "2016-10-27", "close": 1.8, "volume": 2556.0}, {"date": "2016-10-28", "close": 1.8, "volume": 833.0}, {"date": "2016-10-31", "close": 0.9, "volume": 9532.0}, {"date": "2016-11-01", "close": 0.9, "volume": 45556.0}, {"date": "2016-11-02", "close": 0.9, "volume": 556.0}, {"date": "2016-11-03", "close": 0.9, "volume": 1139.0}, {"date": "2016-11-07", "close": 0.9, "volume": 6567.0}, {"date": "2016-11-08", "close": 0.9, "volume": 2556.0}, {"date": "2016-11-10", "close": 0.9, "volume": 556.0}, {"date": "2016-11-18", "close": 1.8, "volume": 222.0}, {"date": "2016-11-21", "close": 1.8, "volume": 556.0}, {"date": "2016-11-25", "close": 1.8, "volume": 1111.0}, {"date": "2016-11-28", "close": 1.8, "volume": 5556.0}, {"date": "2016-11-29", "close": 0.9, "volume": 1111.0}, {"date": "2016-11-30", "close": 0.9, "volume": 1667.0}, {"date": "2016-12-01", "close": 1.8, "volume": 3333.0}, {"date": "2016-12-15", "close": 1.26, "volume": 570.0}, {"date": "2016-12-16", "close": 1.32, "volume": 1424.0}, {"date": "2016-12-19", "close": 1.2, "volume": 430.0}, {"date": "2016-12-20", "close": 1.23, "volume": 1658.0}, {"date": "2016-12-21", "close": 1.29, "volume": 867.0}, {"date": "2016-12-22", "close": 1.29, "volume": 5167.0}, {"date": "2016-12-29", "close": 1.29, "volume": 667.0}, {"date": "2017-01-04", "close": 1.29, "volume": 389.0}, {"date": "2017-01-05", "close": 1.29, "volume": 444.0}, {"date": "2017-01-06", "close": 1.29, "volume": 6081.0}, {"date": "2017-01-09", "close": 1.35, "volume": 333.0}, {"date": "2017-01-10", "close": 1.29, "volume": 9167.0}, {"date": "2017-01-11", "close": 1.14, "volume": 5359.0}, {"date": "2017-01-12", "close": 1.2, "volume": 1563.0}, {"date": "2017-01-16", "close": 1.2, "volume": 2222.0}, {"date": "2017-01-17", "close": 1.29, "volume": 500.0}, {"date": "2017-01-18", "close": 1.2, "volume": 2962.0}, {"date": "2017-01-20", "close": 1.2, "volume": 1267.0}, {"date": "2017-01-23", "close": 1.32, "volume": 8889.0}, {"date": "2017-01-24", "close": 1.26, "volume": 20.0}, {"date": "2017-01-25", "close": 1.26, "volume": 2606.0}, {"date": "2017-01-27", "close": 1.23, "volume": 3126.0}, {"date": "2017-01-30", "close": 1.29, "volume": 698.0}, {"date": "2017-01-31", "close": 1.17, "volume": 1103.0}, {"date": "2017-02-01", "close": 1.11, "volume": 14.0}, {"date": "2017-02-03", "close": 1.2, "volume": 376.0}, {"date": "2017-02-07", "close": 1.2, "volume": 824.0}, {"date": "2017-02-10", "close": 1.2, "volume": 500.0}, {"date": "2017-02-14", "close": 1.11, "volume": 10581.0}, {"date": "2017-02-15", "close": 0.99, "volume": 12663.0}, {"date": "2017-02-16", "close": 0.99, "volume": 150.0}, {"date": "2017-02-17", "close": 1.02, "volume": 11000.0}, {"date": "2017-02-20", "close": 1.05, "volume": 3309.0}, {"date": "2017-02-21", "close": 1.02, "volume": 2667.0}, {"date": "2017-02-23", "close": 1.05, "volume": 1976.0}, {"date": "2017-02-27", "close": 1.08, "volume": 564.0}, {"date": "2017-03-06", "close": 1.05, "volume": 4833.0}, {"date": "2017-03-07", "close": 1.05, "volume": 3314.0}, {"date": "2017-03-08", "close": 1.05, "volume": 20.0}, {"date": "2017-03-10", "close": 0.99, "volume": 3933.0}, {"date": "2017-03-13", "close": 0.93, "volume": 8356.0}, {"date": "2017-03-14", "close": 0.93, "volume": 583.0}, {"date": "2017-03-16", "close": 0.93, "volume": 10000.0}, {"date": "2017-03-20", "close": 1.05, "volume": 6616.0}, {"date": "2017-03-21", "close": 1.11, "volume": 4600.0}, {"date": "2017-03-22", "close": 1.11, "volume": 4689.0}, {"date": "2017-03-23", "close": 0.99, "volume": 13003.0}, {"date": "2017-03-30", "close": 1.08, "volume": 2804.0}, {"date": "2017-03-31", "close": 1.17, "volume": 2133.0}, {"date": "2017-04-03", "close": 1.05, "volume": 1958.0}, {"date": "2017-04-04", "close": 1.11, "volume": 467.0}, {"date": "2017-04-06", "close": 1.08, "volume": 1098.0}, {"date": "2017-04-10", "close": 1.08, "volume": 1852.0}, {"date": "2017-04-12", "close": 1.05, "volume": 328.0}, {"date": "2017-04-18", "close": 0.99, "volume": 4214.0}, {"date": "2017-04-20", "close": 0.93, "volume": 556.0}, {"date": "2017-04-21", "close": 0.93, "volume": 11.0}, {"date": "2017-04-28", "close": 1.05, "volume": 2000.0}, {"date": "2017-05-01", "close": 0.99, "volume": 1047.0}, {"date": "2017-05-04", "close": 1.02, "volume": 517.0}, {"date": "2017-05-09", "close": 0.96, "volume": 5228.0}, {"date": "2017-05-11", "close": 0.9, "volume": 39145.0}, {"date": "2017-05-12", "close": 0.96, "volume": 9931.0}, {"date": "2017-05-15", "close": 0.96, "volume": 11535.0}, {"date": "2017-05-19", "close": 0.9, "volume": 2989.0}, {"date": "2017-05-24", "close": 0.9, "volume": 1400.0}, {"date": "2017-05-30", "close": 0.9, "volume": 1111.0}, {"date": "2017-05-31", "close": 0.9, "volume": 445.0}, {"date": "2017-06-01", "close": 0.9, "volume": 4042.0}, {"date": "2017-06-02", "close": 0.9, "volume": 15512.0}, {"date": "2017-06-05", "close": 0.9, "volume": 13845.0}, {"date": "2017-06-06", "close": 0.9, "volume": 16.0}, {"date": "2017-06-07", "close": 0.9, "volume": 1003.0}, {"date": "2017-06-14", "close": 0.93, "volume": 423.0}, {"date": "2017-06-15", "close": 0.9, "volume": 66667.0}, {"date": "2017-06-16", "close": 0.84, "volume": 966.0}, {"date": "2017-06-19", "close": 0.87, "volume": 278.0}, {"date": "2017-06-21", "close": 0.9, "volume": 344.0}, {"date": "2017-06-22", "close": 0.84, "volume": 1111.0}, {"date": "2017-07-04", "close": 0.87, "volume": 3333.0}, {"date": "2017-07-06", "close": 0.96, "volume": 267.0}, {"date": "2017-07-07", "close": 0.9, "volume": 1000.0}, {"date": "2017-07-10", "close": 0.9, "volume": 575.0}, {"date": "2017-07-13", "close": 0.84, "volume": 18.0}, {"date": "2017-07-17", "close": 0.9, "volume": 314.0}, {"date": "2017-07-18", "close": 0.9, "volume": 2451.0}, {"date": "2017-07-21", "close": 0.9, "volume": 1581.0}, {"date": "2017-07-24", "close": 0.87, "volume": 575.0}, {"date": "2017-07-25", "close": 0.87, "volume": 622.0}, {"date": "2017-07-27", "close": 0.9, "volume": 3020.0}, {"date": "2017-07-31", "close": 0.9, "volume": 311.0}, {"date": "2017-08-07", "close": 1.05, "volume": 1000.0}, {"date": "2017-08-08", "close": 1.05, "volume": 200.0}, {"date": "2017-08-11", "close": 1.05, "volume": 483.0}, {"date": "2017-08-18", "close": 1.05, "volume": 727.0}, {"date": "2017-08-23", "close": 0.99, "volume": 2778.0}, {"date": "2017-08-24", "close": 1.05, "volume": 1089.0}, {"date": "2017-08-28", "close": 1.05, "volume": 950.0}, {"date": "2017-08-29", "close": 1.05, "volume": 2000.0}, {"date": "2017-08-30", "close": 0.96, "volume": 5067.0}, {"date": "2017-09-05", "close": 0.81, "volume": 53524.0}, {"date": "2017-09-06", "close": 0.87, "volume": 1077.0}, {"date": "2017-09-07", "close": 0.87, "volume": 1732.0}, {"date": "2017-09-08", "close": 0.9, "volume": 1008.0}, {"date": "2017-09-11", "close": 0.9, "volume": 1466.0}, {"date": "2017-09-12", "close": 0.87, "volume": 0.0}, {"date": "2017-09-22", "close": 0.87, "volume": 500.0}, {"date": "2017-09-26", "close": 1.05, "volume": 9933.0}, {"date": "2017-10-03", "close": 1.05, "volume": 942.0}, {"date": "2017-10-06", "close": 0.99, "volume": 567.0}, {"date": "2017-10-11", "close": 1.02, "volume": 983.0}, {"date": "2017-10-20", "close": 0.93, "volume": 556.0}, {"date": "2017-10-25", "close": 0.93, "volume": 359.0}, {"date": "2017-10-27", "close": 0.93, "volume": 833.0}, {"date": "2017-10-31", "close": 1.05, "volume": 1167.0}, {"date": "2017-11-01", "close": 1.05, "volume": 1886.0}, {"date": "2017-11-02", "close": 0.96, "volume": 4167.0}, {"date": "2017-11-03", "close": 0.96, "volume": 533.0}, {"date": "2017-11-06", "close": 0.93, "volume": 2244.0}, {"date": "2017-11-10", "close": 0.93, "volume": 5623.0}, {"date": "2017-11-13", "close": 0.81, "volume": 678.0}, {"date": "2017-11-17", "close": 0.93, "volume": 976.0}, {"date": "2017-11-20", "close": 0.96, "volume": 3524.0}, {"date": "2017-11-27", "close": 1.02, "volume": 1488.0}, {"date": "2017-11-28", "close": 0.96, "volume": 2047.0}, {"date": "2017-11-30", "close": 0.84, "volume": 402.0}, {"date": "2017-12-04", "close": 0.87, "volume": 6868.0}, {"date": "2017-12-06", "close": 0.87, "volume": 267.0}, {"date": "2017-12-08", "close": 0.81, "volume": 710.0}, {"date": "2017-12-12", "close": 0.78, "volume": 1891.0}, {"date": "2017-12-14", "close": 0.81, "volume": 7953.0}, {"date": "2017-12-15", "close": 0.84, "volume": 1000.0}, {"date": "2017-12-20", "close": 0.81, "volume": 2163.0}, {"date": "2017-12-21", "close": 0.84, "volume": 2489.0}, {"date": "2017-12-22", "close": 0.84, "volume": 7857.0}, {"date": "2017-12-27", "close": 0.87, "volume": 10419.0}, {"date": "2017-12-28", "close": 0.93, "volume": 1333.0}, {"date": "2017-12-29", "close": 1.05, "volume": 20469.0}, {"date": "2018-01-03", "close": 1.05, "volume": 722.0}, {"date": "2018-01-04", "close": 1.02, "volume": 944.0}, {"date": "2018-01-05", "close": 0.9, "volume": 40475.0}, {"date": "2018-01-08", "close": 0.93, "volume": 3796.0}, {"date": "2018-01-09", "close": 0.9, "volume": 586.0}, {"date": "2018-01-10", "close": 0.9, "volume": 493.0}, {"date": "2018-01-11", "close": 0.9, "volume": 91.0}, {"date": "2018-01-12", "close": 0.9, "volume": 1711.0}, {"date": "2018-01-16", "close": 0.9, "volume": 194.0}, {"date": "2018-01-17", "close": 0.9, "volume": 601.0}, {"date": "2018-01-18", "close": 0.9, "volume": 1483.0}, {"date": "2018-01-25", "close": 0.9, "volume": 668.0}, {"date": "2018-01-29", "close": 0.9, "volume": 2689.0}, {"date": "2018-01-30", "close": 0.9, "volume": 722.0}, {"date": "2018-02-02", "close": 0.93, "volume": 26433.0}, {"date": "2018-02-05", "close": 0.87, "volume": 2111.0}, {"date": "2018-02-08", "close": 0.87, "volume": 433.0}, {"date": "2018-02-09", "close": 0.87, "volume": 2900.0}, {"date": "2018-02-13", "close": 0.87, "volume": 944.0}, {"date": "2018-02-16", "close": 0.93, "volume": 3767.0}, {"date": "2018-02-19", "close": 0.93, "volume": 1233.0}, {"date": "2018-02-21", "close": 0.81, "volume": 333.0}, {"date": "2018-02-23", "close": 0.9, "volume": 7721.0}, {"date": "2018-02-26", "close": 0.93, "volume": 20000.0}, {"date": "2018-02-27", "close": 0.93, "volume": 10511.0}, {"date": "2018-02-28", "close": 1.05, "volume": 9959.0}, {"date": "2018-03-01", "close": 1.2, "volume": 4503.0}, {"date": "2018-03-02", "close": 1.2, "volume": 5000.0}, {"date": "2018-03-05", "close": 1.05, "volume": 3873.0}, {"date": "2018-03-08", "close": 1.35, "volume": 53190.0}, {"date": "2018-03-09", "close": 1.32, "volume": 6483.0}, {"date": "2018-03-12", "close": 1.26, "volume": 34342.0}, {"date": "2018-03-13", "close": 1.44, "volume": 114277.0}, {"date": "2018-03-14", "close": 1.41, "volume": 26167.0}, {"date": "2018-03-15", "close": 1.29, "volume": 96474.0}, {"date": "2018-03-16", "close": 1.38, "volume": 55649.0}, {"date": "2018-03-19", "close": 1.44, "volume": 50080.0}, {"date": "2018-03-20", "close": 1.44, "volume": 43448.0}, {"date": "2018-03-21", "close": 1.62, "volume": 79993.0}, {"date": "2018-03-22", "close": 1.62, "volume": 24501.0}, {"date": "2018-03-23", "close": 1.59, "volume": 20902.0}, {"date": "2018-03-26", "close": 1.62, "volume": 5044.0}, {"date": "2018-03-27", "close": 1.62, "volume": 31394.0}, {"date": "2018-03-28", "close": 1.59, "volume": 41993.0}, {"date": "2018-04-03", "close": 1.44, "volume": 5463.0}, {"date": "2018-04-06", "close": 1.35, "volume": 3234.0}, {"date": "2018-04-10", "close": 1.32, "volume": 333.0}, {"date": "2018-04-11", "close": 1.32, "volume": 2990.0}, {"date": "2018-04-12", "close": 1.29, "volume": 338.0}, {"date": "2018-04-13", "close": 1.26, "volume": 4685.0}, {"date": "2018-04-18", "close": 1.26, "volume": 1643.0}, {"date": "2018-04-30", "close": 1.29, "volume": 580.0}, {"date": "2018-05-01", "close": 1.41, "volume": 7667.0}, {"date": "2018-05-02", "close": 1.41, "volume": 1317.0}, {"date": "2018-05-03", "close": 1.41, "volume": 3705.0}, {"date": "2018-05-04", "close": 1.35, "volume": 7037.0}, {"date": "2018-05-07", "close": 1.38, "volume": 17941.0}, {"date": "2018-05-08", "close": 1.32, "volume": 4956.0}, {"date": "2018-05-10", "close": 1.29, "volume": 1538.0}, {"date": "2018-05-11", "close": 1.32, "volume": 1500.0}, {"date": "2018-05-14", "close": 1.26, "volume": 7268.0}, {"date": "2018-05-15", "close": 1.26, "volume": 67500.0}, {"date": "2018-05-16", "close": 1.26, "volume": 617.0}, {"date": "2018-05-17", "close": 1.26, "volume": 20149.0}, {"date": "2018-05-23", "close": 1.26, "volume": 3407.0}, {"date": "2018-05-24", "close": 1.29, "volume": 1667.0}, {"date": "2018-05-25", "close": 1.14, "volume": 60640.0}, {"date": "2018-05-28", "close": 1.11, "volume": 41418.0}, {"date": "2018-05-29", "close": 1.08, "volume": 61164.0}, {"date": "2018-05-30", "close": 1.08, "volume": 3356.0}, {"date": "2018-05-31", "close": 1.17, "volume": 17818.0}, {"date": "2018-06-01", "close": 1.11, "volume": 189860.0}, {"date": "2018-06-04", "close": 1.11, "volume": 11047.0}, {"date": "2018-06-06", "close": 1.11, "volume": 573.0}, {"date": "2018-06-07", "close": 1.17, "volume": 143.0}, {"date": "2018-06-08", "close": 1.17, "volume": 3986.0}, {"date": "2018-06-12", "close": 1.17, "volume": 2833.0}, {"date": "2018-06-13", "close": 1.17, "volume": 8432.0}, {"date": "2018-06-14", "close": 1.17, "volume": 3497.0}, {"date": "2018-06-15", "close": 1.38, "volume": 61944.0}, {"date": "2018-06-18", "close": 1.41, "volume": 74945.0}, {"date": "2018-06-19", "close": 1.38, "volume": 6667.0}, {"date": "2018-06-20", "close": 1.23, "volume": 6778.0}, {"date": "2018-06-21", "close": 1.23, "volume": 10730.0}, {"date": "2018-06-22", "close": 1.23, "volume": 1121.0}, {"date": "2018-06-27", "close": 1.23, "volume": 136.0}, {"date": "2018-06-28", "close": 1.23, "volume": 9183.0}, {"date": "2018-06-29", "close": 1.41, "volume": 23008.0}, {"date": "2018-07-02", "close": 1.41, "volume": 4799.0}, {"date": "2018-07-03", "close": 1.26, "volume": 393.0}, {"date": "2018-07-04", "close": 1.41, "volume": 20521.0}, {"date": "2018-07-05", "close": 1.44, "volume": 31316.0}, {"date": "2018-07-06", "close": 1.41, "volume": 400.0}, {"date": "2018-07-09", "close": 1.35, "volume": 6490.0}, {"date": "2018-07-10", "close": 1.29, "volume": 709.0}, {"date": "2018-07-11", "close": 1.44, "volume": 20016.0}, {"date": "2018-07-12", "close": 1.41, "volume": 32333.0}, {"date": "2018-07-13", "close": 1.41, "volume": 5640.0}, {"date": "2018-07-17", "close": 1.26, "volume": 12545.0}, {"date": "2018-07-18", "close": 1.32, "volume": 11116.0}, {"date": "2018-07-19", "close": 1.32, "volume": 17347.0}, {"date": "2018-07-20", "close": 1.35, "volume": 854.0}, {"date": "2018-07-23", "close": 1.35, "volume": 6667.0}, {"date": "2018-07-24", "close": 1.35, "volume": 4723.0}, {"date": "2018-07-27", "close": 1.44, "volume": 2500.0}, {"date": "2018-07-30", "close": 1.38, "volume": 19667.0}, {"date": "2018-07-31", "close": 1.44, "volume": 4755.0}, {"date": "2018-08-01", "close": 1.38, "volume": 12222.0}, {"date": "2018-08-02", "close": 1.35, "volume": 1782.0}, {"date": "2018-08-03", "close": 1.32, "volume": 6039.0}, {"date": "2018-08-06", "close": 1.23, "volume": 20000.0}, {"date": "2018-08-07", "close": 1.32, "volume": 7681.0}, {"date": "2018-08-08", "close": 1.32, "volume": 9990.0}, {"date": "2018-08-09", "close": 1.35, "volume": 667.0}, {"date": "2018-08-10", "close": 1.32, "volume": 2154.0}, {"date": "2018-08-15", "close": 1.32, "volume": 178.0}, {"date": "2018-08-16", "close": 1.32, "volume": 1000.0}, {"date": "2018-08-17", "close": 1.2, "volume": 24049.0}, {"date": "2018-08-20", "close": 1.23, "volume": 8522.0}, {"date": "2018-08-21", "close": 1.26, "volume": 24167.0}, {"date": "2018-08-22", "close": 1.26, "volume": 2792.0}, {"date": "2018-08-23", "close": 1.29, "volume": 3167.0}, {"date": "2018-08-27", "close": 1.32, "volume": 2383.0}, {"date": "2018-08-28", "close": 1.35, "volume": 10000.0}, {"date": "2018-08-29", "close": 1.35, "volume": 19007.0}, {"date": "2018-08-30", "close": 1.32, "volume": 35844.0}, {"date": "2018-09-03", "close": 1.32, "volume": 6331.0}, {"date": "2018-09-04", "close": 1.32, "volume": 15439.0}, {"date": "2018-09-05", "close": 1.26, "volume": 11781.0}, {"date": "2018-09-07", "close": 1.26, "volume": 2898.0}, {"date": "2018-09-10", "close": 1.29, "volume": 4167.0}, {"date": "2018-09-11", "close": 1.23, "volume": 22639.0}, {"date": "2018-09-12", "close": 1.29, "volume": 3333.0}, {"date": "2018-09-13", "close": 1.26, "volume": 218.0}, {"date": "2018-09-14", "close": 1.26, "volume": 1667.0}, {"date": "2018-09-18", "close": 1.26, "volume": 3563.0}, {"date": "2018-09-19", "close": 1.29, "volume": 4583.0}, {"date": "2018-09-20", "close": 1.29, "volume": 469.0}, {"date": "2018-09-21", "close": 1.32, "volume": 4683.0}, {"date": "2018-09-24", "close": 1.26, "volume": 2149.0}, {"date": "2018-09-25", "close": 1.23, "volume": 62236.0}, {"date": "2018-09-26", "close": 1.2, "volume": 10117.0}, {"date": "2018-09-27", "close": 1.23, "volume": 18870.0}, {"date": "2018-09-28", "close": 1.29, "volume": 39526.0}, {"date": "2018-10-01", "close": 1.29, "volume": 765.0}, {"date": "2018-10-02", "close": 1.23, "volume": 1732.0}, {"date": "2018-10-04", "close": 1.26, "volume": 4001.0}, {"date": "2018-10-05", "close": 1.26, "volume": 4000.0}, {"date": "2018-10-08", "close": 1.23, "volume": 11522.0}, {"date": "2018-10-09", "close": 1.23, "volume": 2174.0}, {"date": "2018-10-11", "close": 1.26, "volume": 1904.0}, {"date": "2018-10-15", "close": 1.26, "volume": 9564.0}, {"date": "2018-10-16", "close": 1.29, "volume": 6723.0}, {"date": "2018-10-17", "close": 1.29, "volume": 14788.0}, {"date": "2018-10-18", "close": 1.29, "volume": 5212.0}, {"date": "2018-10-19", "close": 1.29, "volume": 16761.0}, {"date": "2018-10-23", "close": 1.29, "volume": 1072.0}, {"date": "2018-10-24", "close": 1.35, "volume": 9987.0}, {"date": "2018-10-25", "close": 1.35, "volume": 7267.0}, {"date": "2018-10-29", "close": 1.26, "volume": 3320.0}, {"date": "2018-10-30", "close": 1.32, "volume": 778.0}, {"date": "2018-10-31", "close": 1.32, "volume": 1414.0}, {"date": "2018-11-06", "close": 1.35, "volume": 8705.0}, {"date": "2018-11-07", "close": 1.26, "volume": 8320.0}, {"date": "2018-11-08", "close": 1.2, "volume": 39102.0}, {"date": "2018-11-09", "close": 1.23, "volume": 11637.0}, {"date": "2018-11-13", "close": 1.23, "volume": 6667.0}, {"date": "2018-11-14", "close": 1.23, "volume": 2632.0}, {"date": "2018-11-19", "close": 1.26, "volume": 8432.0}, {"date": "2018-11-21", "close": 1.32, "volume": 45905.0}, {"date": "2018-11-22", "close": 1.35, "volume": 1667.0}, {"date": "2018-11-23", "close": 1.32, "volume": 139.0}, {"date": "2018-11-26", "close": 1.35, "volume": 6928.0}, {"date": "2018-11-27", "close": 1.35, "volume": 3333.0}, {"date": "2018-11-29", "close": 1.26, "volume": 11969.0}, {"date": "2018-11-30", "close": 1.35, "volume": 181811.0}, {"date": "2018-12-03", "close": 1.23, "volume": 2167.0}, {"date": "2018-12-05", "close": 1.23, "volume": 24587.0}, {"date": "2018-12-06", "close": 1.23, "volume": 10143.0}, {"date": "2018-12-07", "close": 1.29, "volume": 15833.0}, {"date": "2018-12-10", "close": 1.29, "volume": 10000.0}, {"date": "2018-12-11", "close": 1.29, "volume": 3333.0}, {"date": "2018-12-14", "close": 1.29, "volume": 7022.0}, {"date": "2018-12-18", "close": 1.23, "volume": 77415.0}, {"date": "2018-12-20", "close": 1.35, "volume": 87866.0}, {"date": "2018-12-21", "close": 1.32, "volume": 28333.0}, {"date": "2018-12-28", "close": 1.35, "volume": 7408.0}, {"date": "2019-01-02", "close": 1.35, "volume": 88667.0}, {"date": "2019-01-03", "close": 1.35, "volume": 1667.0}, {"date": "2019-01-07", "close": 1.29, "volume": 5000.0}, {"date": "2019-01-08", "close": 1.32, "volume": 2621.0}, {"date": "2019-01-09", "close": 1.35, "volume": 1723.0}, {"date": "2019-01-10", "close": 1.32, "volume": 8277.0}, {"date": "2019-01-11", "close": 1.29, "volume": 83746.0}, {"date": "2019-01-14", "close": 1.29, "volume": 67333.0}, {"date": "2019-01-15", "close": 1.35, "volume": 90786.0}, {"date": "2019-01-16", "close": 1.35, "volume": 3.0}, {"date": "2019-01-17", "close": 1.35, "volume": 66667.0}, {"date": "2019-01-18", "close": 1.35, "volume": 370.0}, {"date": "2019-01-21", "close": 1.23, "volume": 33333.0}, {"date": "2019-01-23", "close": 1.35, "volume": 190161.0}, {"date": "2019-01-29", "close": 1.35, "volume": 2120.0}, {"date": "2019-01-30", "close": 1.38, "volume": 604.0}, {"date": "2019-01-31", "close": 1.5, "volume": 17011.0}, {"date": "2019-02-01", "close": 1.44, "volume": 5038.0}, {"date": "2019-02-04", "close": 1.44, "volume": 193.0}, {"date": "2019-02-05", "close": 1.44, "volume": 367.0}, {"date": "2019-02-08", "close": 1.44, "volume": 3391.0}, {"date": "2019-02-11", "close": 1.35, "volume": 53468.0}, {"date": "2019-02-12", "close": 1.23, "volume": 155635.0}, {"date": "2019-02-13", "close": 1.2, "volume": 18767.0}, {"date": "2019-02-14", "close": 1.29, "volume": 52145.0}, {"date": "2019-02-15", "close": 1.23, "volume": 1464.0}, {"date": "2019-02-18", "close": 1.2, "volume": 4594.0}, {"date": "2019-02-19", "close": 1.26, "volume": 1000.0}, {"date": "2019-02-20", "close": 1.35, "volume": 92562.0}, {"date": "2019-02-22", "close": 1.5, "volume": 67596.0}, {"date": "2019-02-26", "close": 1.5, "volume": 8655.0}, {"date": "2019-02-27", "close": 1.47, "volume": 8833.0}, {"date": "2019-03-05", "close": 1.47, "volume": 1786.0}, {"date": "2019-03-06", "close": 1.41, "volume": 2333.0}, {"date": "2019-03-08", "close": 1.29, "volume": 6941.0}, {"date": "2019-03-13", "close": 1.35, "volume": 3736.0}, {"date": "2019-03-14", "close": 1.32, "volume": 15777.0}, {"date": "2019-03-19", "close": 1.26, "volume": 1833.0}, {"date": "2019-03-20", "close": 1.29, "volume": 293.0}, {"date": "2019-03-21", "close": 1.26, "volume": 762.0}, {"date": "2019-03-29", "close": 1.32, "volume": 1232.0}, {"date": "2019-04-01", "close": 1.29, "volume": 889.0}, {"date": "2019-04-02", "close": 1.29, "volume": 11869.0}, {"date": "2019-04-08", "close": 1.32, "volume": 2778.0}, {"date": "2019-04-09", "close": 1.23, "volume": 833.0}, {"date": "2019-04-10", "close": 1.32, "volume": 1500.0}, {"date": "2019-04-12", "close": 1.32, "volume": 667.0}, {"date": "2019-04-15", "close": 1.38, "volume": 19016.0}, {"date": "2019-04-16", "close": 1.44, "volume": 27333.0}, {"date": "2019-04-17", "close": 1.32, "volume": 22858.0}, {"date": "2019-04-18", "close": 1.35, "volume": 33605.0}, {"date": "2019-04-23", "close": 1.26, "volume": 29634.0}, {"date": "2019-04-24", "close": 1.26, "volume": 2150.0}, {"date": "2019-04-30", "close": 1.29, "volume": 73037.0}, {"date": "2019-05-02", "close": 1.26, "volume": 17776.0}, {"date": "2019-05-03", "close": 1.26, "volume": 12942.0}, {"date": "2019-05-07", "close": 1.26, "volume": 3183.0}, {"date": "2019-05-10", "close": 1.26, "volume": 12103.0}, {"date": "2019-05-15", "close": 1.26, "volume": 2816.0}, {"date": "2019-05-16", "close": 1.26, "volume": 47689.0}, {"date": "2019-05-17", "close": 1.26, "volume": 35000.0}, {"date": "2019-05-20", "close": 1.26, "volume": 35336.0}, {"date": "2019-05-21", "close": 1.2, "volume": 78018.0}, {"date": "2019-05-22", "close": 1.2, "volume": 94892.0}, {"date": "2019-05-23", "close": 1.2, "volume": 87801.0}, {"date": "2019-05-24", "close": 1.2, "volume": 57817.0}, {"date": "2019-05-27", "close": 1.29, "volume": 56018.0}, {"date": "2019-05-28", "close": 1.2, "volume": 55317.0}, {"date": "2019-05-29", "close": 1.2, "volume": 14600.0}, {"date": "2019-05-30", "close": 1.26, "volume": 7863.0}, {"date": "2019-05-31", "close": 1.2, "volume": 17500.0}, {"date": "2019-06-05", "close": 1.2, "volume": 17751.0}, {"date": "2019-06-06", "close": 1.2, "volume": 3333.0}, {"date": "2019-06-07", "close": 1.17, "volume": 25370.0}, {"date": "2019-06-11", "close": 1.26, "volume": 29130.0}, {"date": "2019-06-12", "close": 1.23, "volume": 10000.0}, {"date": "2019-06-13", "close": 1.2, "volume": 20000.0}, {"date": "2019-06-17", "close": 1.23, "volume": 37892.0}, {"date": "2019-06-18", "close": 1.2, "volume": 13049.0}, {"date": "2019-06-20", "close": 1.26, "volume": 6654.0}, {"date": "2019-06-24", "close": 1.2, "volume": 35000.0}, {"date": "2019-06-25", "close": 1.17, "volume": 348.0}, {"date": "2019-06-26", "close": 1.17, "volume": 18971.0}, {"date": "2019-06-28", "close": 1.17, "volume": 6667.0}, {"date": "2019-07-01", "close": 1.2, "volume": 10000.0}, {"date": "2019-07-02", "close": 1.14, "volume": 17021.0}, {"date": "2019-07-03", "close": 1.2, "volume": 177298.0}, {"date": "2019-07-04", "close": 1.2, "volume": 1667.0}, {"date": "2019-07-05", "close": 1.2, "volume": 2083.0}, {"date": "2019-07-08", "close": 1.2, "volume": 867.0}, {"date": "2019-07-10", "close": 1.17, "volume": 7.0}, {"date": "2019-07-12", "close": 1.2, "volume": 6356.0}, {"date": "2019-07-15", "close": 1.17, "volume": 4797.0}, {"date": "2019-07-16", "close": 1.2, "volume": 3344.0}, {"date": "2019-07-17", "close": 1.17, "volume": 1646.0}, {"date": "2019-07-22", "close": 1.17, "volume": 3674.0}, {"date": "2019-07-23", "close": 1.14, "volume": 12396.0}, {"date": "2019-07-30", "close": 1.14, "volume": 18285.0}, {"date": "2019-07-31", "close": 1.14, "volume": 7667.0}, {"date": "2019-08-01", "close": 1.05, "volume": 4281.0}, {"date": "2019-08-02", "close": 1.05, "volume": 3333.0}, {"date": "2019-08-13", "close": 1.11, "volume": 11.0}, {"date": "2019-08-14", "close": 1.14, "volume": 614.0}, {"date": "2019-08-19", "close": 1.14, "volume": 8598.0}, {"date": "2019-08-20", "close": 1.08, "volume": 28050.0}, {"date": "2019-08-21", "close": 1.05, "volume": 10140.0}, {"date": "2019-08-22", "close": 1.08, "volume": 900.0}, {"date": "2019-08-23", "close": 1.08, "volume": 467.0}, {"date": "2019-08-28", "close": 1.08, "volume": 4898.0}, {"date": "2019-08-29", "close": 1.14, "volume": 25609.0}, {"date": "2019-09-03", "close": 1.14, "volume": 13019.0}, {"date": "2019-09-04", "close": 1.14, "volume": 3194.0}, {"date": "2019-09-05", "close": 1.14, "volume": 26872.0}, {"date": "2019-09-06", "close": 1.14, "volume": 3333.0}, {"date": "2019-09-11", "close": 1.05, "volume": 833.0}, {"date": "2019-09-12", "close": 1.05, "volume": 5158.0}, {"date": "2019-09-13", "close": 1.05, "volume": 1333.0}, {"date": "2019-09-16", "close": 1.05, "volume": 5145.0}, {"date": "2019-09-17", "close": 1.11, "volume": 1211.0}, {"date": "2019-09-18", "close": 1.11, "volume": 14122.0}, {"date": "2019-09-20", "close": 1.11, "volume": 1000.0}, {"date": "2019-09-23", "close": 1.11, "volume": 33461.0}, {"date": "2019-09-24", "close": 1.02, "volume": 51905.0}, {"date": "2019-09-25", "close": 0.96, "volume": 933.0}, {"date": "2019-09-26", "close": 0.96, "volume": 333.0}, {"date": "2019-09-27", "close": 0.96, "volume": 8793.0}, {"date": "2019-09-30", "close": 0.96, "volume": 2034.0}, {"date": "2019-10-01", "close": 1.11, "volume": 5468.0}, {"date": "2019-10-04", "close": 0.96, "volume": 6525.0}, {"date": "2019-10-07", "close": 1.11, "volume": 49.0}, {"date": "2019-10-16", "close": 1.11, "volume": 33849.0}, {"date": "2019-10-21", "close": 1.11, "volume": 4667.0}, {"date": "2019-10-23", "close": 1.08, "volume": 6167.0}, {"date": "2019-10-24", "close": 0.99, "volume": 611.0}, {"date": "2019-10-25", "close": 1.08, "volume": 1465.0}, {"date": "2019-10-28", "close": 1.02, "volume": 245.0}, {"date": "2019-10-29", "close": 0.99, "volume": 2781.0}, {"date": "2019-10-30", "close": 1.11, "volume": 24025.0}, {"date": "2019-11-01", "close": 1.08, "volume": 10912.0}, {"date": "2019-11-04", "close": 1.02, "volume": 577.0}, {"date": "2019-11-05", "close": 0.99, "volume": 3929.0}, {"date": "2019-11-07", "close": 0.99, "volume": 3768.0}, {"date": "2019-11-08", "close": 1.05, "volume": 5051.0}, {"date": "2019-11-15", "close": 1.05, "volume": 9355.0}, {"date": "2019-11-18", "close": 1.05, "volume": 1000.0}, {"date": "2019-11-20", "close": 0.96, "volume": 1749.0}, {"date": "2019-11-21", "close": 1.02, "volume": 18169.0}, {"date": "2019-11-22", "close": 1.11, "volume": 11826.0}, {"date": "2019-11-25", "close": 1.11, "volume": 11522.0}, {"date": "2019-11-26", "close": 1.05, "volume": 8333.0}, {"date": "2019-11-27", "close": 1.02, "volume": 2644.0}, {"date": "2019-11-28", "close": 1.11, "volume": 6188.0}, {"date": "2019-11-29", "close": 1.14, "volume": 8772.0}, {"date": "2019-12-02", "close": 1.11, "volume": 32.0}, {"date": "2019-12-03", "close": 1.05, "volume": 500.0}, {"date": "2019-12-04", "close": 1.05, "volume": 12123.0}, {"date": "2019-12-06", "close": 1.05, "volume": 10095.0}, {"date": "2019-12-09", "close": 1.05, "volume": 23088.0}, {"date": "2019-12-10", "close": 1.05, "volume": 3333.0}, {"date": "2019-12-11", "close": 0.99, "volume": 6054.0}, {"date": "2019-12-12", "close": 0.96, "volume": 67.0}, {"date": "2019-12-16", "close": 0.99, "volume": 9305.0}, {"date": "2019-12-17", "close": 0.99, "volume": 406.0}, {"date": "2019-12-18", "close": 1.05, "volume": 23590.0}, {"date": "2019-12-20", "close": 1.05, "volume": 20000.0}, {"date": "2019-12-23", "close": 0.99, "volume": 403.0}, {"date": "2019-12-24", "close": 0.99, "volume": 7423.0}, {"date": "2019-12-27", "close": 0.99, "volume": 970.0}, {"date": "2019-12-30", "close": 1.02, "volume": 1385.0}, {"date": "2019-12-31", "close": 0.99, "volume": 2000.0}, {"date": "2020-01-02", "close": 1.02, "volume": 2128.0}, {"date": "2020-01-03", "close": 1.08, "volume": 10994.0}, {"date": "2020-01-06", "close": 1.05, "volume": 4683.0}, {"date": "2020-01-07", "close": 1.05, "volume": 1336.0}, {"date": "2020-01-10", "close": 1.08, "volume": 513.0}, {"date": "2020-01-13", "close": 1.02, "volume": 36303.0}, {"date": "2020-01-14", "close": 1.05, "volume": 3333.0}, {"date": "2020-01-15", "close": 1.05, "volume": 1955.0}, {"date": "2020-01-16", "close": 1.02, "volume": 8045.0}, {"date": "2020-01-17", "close": 1.08, "volume": 37395.0}, {"date": "2020-01-20", "close": 1.05, "volume": 3333.0}, {"date": "2020-01-21", "close": 1.11, "volume": 13124.0}, {"date": "2020-01-23", "close": 1.05, "volume": 27584.0}, {"date": "2020-01-24", "close": 1.05, "volume": 10400.0}, {"date": "2020-01-28", "close": 1.05, "volume": 5000.0}, {"date": "2020-01-29", "close": 1.05, "volume": 9927.0}, {"date": "2020-01-30", "close": 1.11, "volume": 9467.0}, {"date": "2020-01-31", "close": 1.11, "volume": 7333.0}, {"date": "2020-02-03", "close": 1.05, "volume": 19003.0}, {"date": "2020-02-04", "close": 1.02, "volume": 14749.0}, {"date": "2020-02-05", "close": 1.02, "volume": 8733.0}, {"date": "2020-02-06", "close": 1.02, "volume": 35786.0}, {"date": "2020-02-07", "close": 1.08, "volume": 10524.0}, {"date": "2020-02-10", "close": 0.99, "volume": 709.0}, {"date": "2020-02-12", "close": 0.96, "volume": 5051.0}, {"date": "2020-02-13", "close": 1.05, "volume": 5709.0}, {"date": "2020-02-14", "close": 1.02, "volume": 28510.0}, {"date": "2020-02-17", "close": 1.02, "volume": 476.0}, {"date": "2020-02-18", "close": 0.99, "volume": 4654.0}, {"date": "2020-02-19", "close": 1.02, "volume": 5277.0}, {"date": "2020-02-20", "close": 1.02, "volume": 11014.0}, {"date": "2020-02-21", "close": 1.05, "volume": 2844.0}, {"date": "2020-02-24", "close": 1.11, "volume": 37889.0}, {"date": "2020-02-25", "close": 1.05, "volume": 14598.0}, {"date": "2020-02-26", "close": 0.99, "volume": 9550.0}, {"date": "2020-02-27", "close": 0.99, "volume": 2052.0}, {"date": "2020-02-28", "close": 0.99, "volume": 218.0}, {"date": "2020-03-02", "close": 0.93, "volume": 12395.0}, {"date": "2020-03-04", "close": 0.99, "volume": 10000.0}, {"date": "2020-03-10", "close": 0.93, "volume": 8000.0}, {"date": "2020-03-11", "close": 0.93, "volume": 36667.0}, {"date": "2020-03-12", "close": 0.93, "volume": 22.0}, {"date": "2020-03-13", "close": 0.9, "volume": 11292.0}, {"date": "2020-03-16", "close": 0.84, "volume": 37663.0}, {"date": "2020-03-18", "close": 0.75, "volume": 8333.0}, {"date": "2020-03-19", "close": 0.78, "volume": 10000.0}, {"date": "2020-03-20", "close": 0.81, "volume": 2582.0}, {"date": "2020-03-23", "close": 0.9, "volume": 3557.0}, {"date": "2020-03-24", "close": 0.75, "volume": 14665.0}, {"date": "2020-03-25", "close": 0.75, "volume": 1122.0}, {"date": "2020-03-27", "close": 0.84, "volume": 2386.0}, {"date": "2020-03-30", "close": 0.84, "volume": 2504.0}, {"date": "2020-03-31", "close": 0.84, "volume": 5167.0}, {"date": "2020-04-01", "close": 0.84, "volume": 16330.0}, {"date": "2020-04-02", "close": 0.75, "volume": 3876.0}, {"date": "2020-04-03", "close": 0.75, "volume": 5267.0}, {"date": "2020-04-06", "close": 0.75, "volume": 500.0}, {"date": "2020-04-07", "close": 0.78, "volume": 8333.0}, {"date": "2020-04-08", "close": 0.75, "volume": 2778.0}, {"date": "2020-04-09", "close": 0.78, "volume": 8502.0}, {"date": "2020-04-14", "close": 0.84, "volume": 10029.0}, {"date": "2020-04-15", "close": 0.81, "volume": 3333.0}, {"date": "2020-04-16", "close": 0.78, "volume": 600.0}, {"date": "2020-04-30", "close": 0.85, "volume": 14813.0}, {"date": "2020-05-01", "close": 0.9, "volume": 10766.0}, {"date": "2020-05-04", "close": 0.9, "volume": 2083.0}, {"date": "2020-05-05", "close": 0.9, "volume": 779.0}, {"date": "2020-05-06", "close": 0.9, "volume": 1857.0}, {"date": "2020-05-07", "close": 0.87, "volume": 17926.0}, {"date": "2020-05-11", "close": 0.9, "volume": 3315.0}, {"date": "2020-05-12", "close": 0.92, "volume": 1200.0}, {"date": "2020-05-13", "close": 0.92, "volume": 3091.0}, {"date": "2020-05-14", "close": 0.955, "volume": 11961.0}, {"date": "2020-05-15", "close": 0.94, "volume": 3733.0}, {"date": "2020-05-18", "close": 0.94, "volume": 100.0}, {"date": "2020-05-19", "close": 0.9, "volume": 1034.0}, {"date": "2020-05-21", "close": 0.88, "volume": 1758.0}, {"date": "2020-05-25", "close": 0.9, "volume": 29557.0}, {"date": "2020-05-26", "close": 0.9, "volume": 101988.0}, {"date": "2020-05-27", "close": 0.9, "volume": 12000.0}, {"date": "2020-05-28", "close": 0.87, "volume": 9943.0}, {"date": "2020-05-29", "close": 0.91, "volume": 52933.0}, {"date": "2020-06-01", "close": 0.94, "volume": 48107.0}, {"date": "2020-06-02", "close": 0.965, "volume": 3430.0}, {"date": "2020-06-03", "close": 0.97, "volume": 23692.0}, {"date": "2020-06-04", "close": 0.92, "volume": 63674.0}, {"date": "2020-06-05", "close": 0.95, "volume": 43000.0}, {"date": "2020-06-09", "close": 0.95, "volume": 24613.0}, {"date": "2020-06-10", "close": 0.95, "volume": 22184.0}, {"date": "2020-06-11", "close": 0.95, "volume": 5079.0}, {"date": "2020-06-12", "close": 0.96, "volume": 15752.0}, {"date": "2020-06-15", "close": 0.96, "volume": 4891.0}, {"date": "2020-06-16", "close": 0.95, "volume": 10417.0}, {"date": "2020-06-17", "close": 0.96, "volume": 9042.0}, {"date": "2020-06-18", "close": 0.96, "volume": 85573.0}, {"date": "2020-06-22", "close": 0.97, "volume": 6499.0}, {"date": "2020-06-23", "close": 0.92, "volume": 72359.0}, {"date": "2020-06-24", "close": 0.925, "volume": 146514.0}, {"date": "2020-06-25", "close": 0.905, "volume": 23712.0}, {"date": "2020-06-26", "close": 0.96, "volume": 26537.0}, {"date": "2020-06-30", "close": 0.96, "volume": 18308.0}, {"date": "2020-07-01", "close": 0.94, "volume": 11523.0}, {"date": "2020-07-02", "close": 0.935, "volume": 13162.0}, {"date": "2020-07-03", "close": 0.94, "volume": 7836.0}, {"date": "2020-07-06", "close": 0.965, "volume": 1606.0}, {"date": "2020-07-07", "close": 0.965, "volume": 11007.0}, {"date": "2020-07-08", "close": 0.975, "volume": 13198.0}, {"date": "2020-07-09", "close": 1.025, "volume": 29092.0}, {"date": "2020-07-10", "close": 1.09, "volume": 33934.0}, {"date": "2020-07-13", "close": 1.09, "volume": 3525.0}, {"date": "2020-07-14", "close": 1.11, "volume": 35715.0}, {"date": "2020-07-15", "close": 1.2, "volume": 122321.0}, {"date": "2020-07-16", "close": 1.2, "volume": 38413.0}, {"date": "2020-07-17", "close": 1.18, "volume": 4220.0}, {"date": "2020-07-20", "close": 1.18, "volume": 11610.0}, {"date": "2020-07-21", "close": 1.19, "volume": 1300.0}, {"date": "2020-07-22", "close": 1.19, "volume": 190.0}, {"date": "2020-07-23", "close": 1.15, "volume": 1548.0}, {"date": "2020-07-24", "close": 1.11, "volume": 900.0}, {"date": "2020-07-27", "close": 1.03, "volume": 5252.0}, {"date": "2020-07-28", "close": 1.03, "volume": 7843.0}, {"date": "2020-07-29", "close": 1.02, "volume": 14649.0}, {"date": "2020-07-30", "close": 1.045, "volume": 1777.0}, {"date": "2020-07-31", "close": 1.1, "volume": 130020.0}, {"date": "2020-08-04", "close": 1.02, "volume": 25625.0}, {"date": "2020-08-07", "close": 1.02, "volume": 157.0}, {"date": "2020-08-10", "close": 1.06, "volume": 5000.0}, {"date": "2020-08-11", "close": 1.1, "volume": 20000.0}, {"date": "2020-08-12", "close": 1.1, "volume": 43571.0}, {"date": "2020-08-13", "close": 1.06, "volume": 24335.0}, {"date": "2020-08-14", "close": 1.08, "volume": 342.0}, {"date": "2020-08-17", "close": 1.08, "volume": 1296.0}, {"date": "2020-08-18", "close": 1.1, "volume": 35518.0}, {"date": "2020-08-19", "close": 1.1, "volume": 366.0}, {"date": "2020-08-20", "close": 1.03, "volume": 10000.0}, {"date": "2020-08-21", "close": 1.1, "volume": 9678.0}, {"date": "2020-08-24", "close": 1.1, "volume": 10284.0}, {"date": "2020-08-25", "close": 1.1, "volume": 3718.0}, {"date": "2020-08-26", "close": 1.145, "volume": 500.0}, {"date": "2020-08-27", "close": 1.1, "volume": 5750.0}, {"date": "2020-08-28", "close": 1.1, "volume": 2625.0}, {"date": "2020-08-31", "close": 1.1, "volume": 6343.0}, {"date": "2020-09-01", "close": 1.1, "volume": 3262.0}, {"date": "2020-09-02", "close": 1.1, "volume": 500.0}, {"date": "2020-09-04", "close": 1.09, "volume": 600.0}, {"date": "2020-09-07", "close": 1.04, "volume": 6894.0}, {"date": "2020-09-08", "close": 1.06, "volume": 28347.0}, {"date": "2020-09-09", "close": 1.1, "volume": 19433.0}, {"date": "2020-09-10", "close": 1.12, "volume": 4325.0}, {"date": "2020-09-14", "close": 1.1, "volume": 2235.0}, {"date": "2020-09-15", "close": 1.08, "volume": 2000.0}, {"date": "2020-09-16", "close": 1.1, "volume": 10313.0}, {"date": "2020-09-18", "close": 1.39, "volume": 444875.0}, {"date": "2020-09-21", "close": 1.265, "volume": 134206.0}, {"date": "2020-09-22", "close": 1.3, "volume": 133415.0}, {"date": "2020-09-23", "close": 1.37, "volume": 252380.0}, {"date": "2020-09-24", "close": 1.35, "volume": 208103.0}, {"date": "2020-09-25", "close": 1.35, "volume": 342450.0}, {"date": "2020-09-28", "close": 1.33, "volume": 106192.0}, {"date": "2020-09-29", "close": 1.34, "volume": 107496.0}, {"date": "2020-09-30", "close": 1.35, "volume": 56892.0}, {"date": "2020-10-01", "close": 1.34, "volume": 34372.0}, {"date": "2020-10-02", "close": 1.3, "volume": 91524.0}, {"date": "2020-10-05", "close": 1.3, "volume": 11451.0}, {"date": "2020-10-06", "close": 1.35, "volume": 174294.0}, {"date": "2020-10-07", "close": 1.35, "volume": 140158.0}, {"date": "2020-10-08", "close": 1.35, "volume": 67146.0}, {"date": "2020-10-09", "close": 1.35, "volume": 58678.0}, {"date": "2020-10-12", "close": 1.35, "volume": 50879.0}, {"date": "2020-10-13", "close": 1.37, "volume": 108121.0}, {"date": "2020-10-14", "close": 1.35, "volume": 103680.0}, {"date": "2020-10-15", "close": 1.35, "volume": 28832.0}, {"date": "2020-10-16", "close": 1.34, "volume": 50433.0}, {"date": "2020-10-19", "close": 1.35, "volume": 43019.0}, {"date": "2020-10-20", "close": 1.35, "volume": 123912.0}, {"date": "2020-10-21", "close": 1.35, "volume": 256384.0}, {"date": "2020-10-22", "close": 1.35, "volume": 39913.0}, {"date": "2020-10-23", "close": 1.5, "volume": 198200.0}, {"date": "2020-10-26", "close": 1.49, "volume": 94967.0}, {"date": "2020-10-27", "close": 1.455, "volume": 40911.0}, {"date": "2020-10-28", "close": 1.42, "volume": 10215.0}, {"date": "2020-10-29", "close": 1.42, "volume": 14891.0}, {"date": "2020-10-30", "close": 1.42, "volume": 12504.0}, {"date": "2020-11-02", "close": 1.47, "volume": 13398.0}, {"date": "2020-11-03", "close": 1.49, "volume": 32503.0}, {"date": "2020-11-04", "close": 1.43, "volume": 11817.0}, {"date": "2020-11-05", "close": 1.41, "volume": 24012.0}, {"date": "2020-11-06", "close": 1.495, "volume": 13851.0}, {"date": "2020-11-09", "close": 1.48, "volume": 60403.0}, {"date": "2020-11-10", "close": 1.44, "volume": 67307.0}, {"date": "2020-11-11", "close": 1.525, "volume": 128350.0}, {"date": "2020-11-12", "close": 1.5, "volume": 92168.0}, {"date": "2020-11-13", "close": 1.45, "volume": 23141.0}, {"date": "2020-11-16", "close": 1.45, "volume": 2063.0}, {"date": "2020-11-17", "close": 1.44, "volume": 19624.0}, {"date": "2020-11-18", "close": 1.45, "volume": 56841.0}, {"date": "2020-11-19", "close": 1.455, "volume": 28871.0}, {"date": "2020-11-20", "close": 1.46, "volume": 14002.0}, {"date": "2020-11-23", "close": 1.485, "volume": 70856.0}, {"date": "2020-11-24", "close": 1.45, "volume": 139962.0}, {"date": "2020-11-25", "close": 1.45, "volume": 27391.0}, {"date": "2020-11-26", "close": 1.442, "volume": 71234.0}, {"date": "2020-11-27", "close": 1.43, "volume": 47445.0}, {"date": "2020-11-30", "close": 1.45, "volume": 57912.0}, {"date": "2020-12-01", "close": 1.49, "volume": 16432.0}, {"date": "2020-12-02", "close": 1.5, "volume": 23015.0}, {"date": "2020-12-03", "close": 1.47, "volume": 47928.0}, {"date": "2020-12-04", "close": 1.47, "volume": 2277.0}, {"date": "2020-12-07", "close": 1.45, "volume": 108461.0}, {"date": "2020-12-08", "close": 1.45, "volume": 22531.0}, {"date": "2020-12-09", "close": 1.45, "volume": 5771.0}, {"date": "2020-12-10", "close": 1.43, "volume": 127698.0}, {"date": "2020-12-11", "close": 1.46, "volume": 42737.0}, {"date": "2020-12-14", "close": 1.45, "volume": 26013.0}, {"date": "2020-12-15", "close": 1.435, "volume": 36439.0}, {"date": "2020-12-16", "close": 1.435, "volume": 14724.0}, {"date": "2020-12-17", "close": 1.415, "volume": 21107.0}, {"date": "2020-12-18", "close": 1.41, "volume": 32940.0}, {"date": "2020-12-21", "close": 1.41, "volume": 12380.0}, {"date": "2020-12-22", "close": 1.46, "volume": 16615.0}, {"date": "2020-12-23", "close": 1.415, "volume": 62202.0}, {"date": "2020-12-24", "close": 1.42, "volume": 24801.0}, {"date": "2020-12-29", "close": 1.42, "volume": 13532.0}, {"date": "2020-12-30", "close": 1.425, "volume": 90092.0}, {"date": "2020-12-31", "close": 1.45, "volume": 13665.0}, {"date": "2021-01-04", "close": 1.44, "volume": 57899.0}, {"date": "2021-01-05", "close": 1.44, "volume": 134180.0}, {"date": "2021-01-06", "close": 1.545, "volume": 43762.0}, {"date": "2021-01-07", "close": 1.5, "volume": 31633.0}, {"date": "2021-01-08", "close": 1.5, "volume": 3131.0}, {"date": "2021-01-11", "close": 1.44, "volume": 7423.0}, {"date": "2021-01-12", "close": 1.44, "volume": 25161.0}, {"date": "2021-01-13", "close": 1.395, "volume": 14401.0}, {"date": "2021-01-14", "close": 1.43, "volume": 3794.0}, {"date": "2021-01-15", "close": 1.41, "volume": 14091.0}, {"date": "2021-01-18", "close": 1.425, "volume": 52159.0}, {"date": "2021-01-19", "close": 1.42, "volume": 77744.0}, {"date": "2021-01-20", "close": 1.42, "volume": 12810.0}, {"date": "2021-01-21", "close": 1.42, "volume": 26039.0}, {"date": "2021-01-22", "close": 1.4, "volume": 17175.0}, {"date": "2021-01-25", "close": 1.5, "volume": 144057.0}, {"date": "2021-01-27", "close": 1.48, "volume": 95381.0}, {"date": "2021-01-28", "close": 1.46, "volume": 193487.0}, {"date": "2021-01-29", "close": 1.48, "volume": 318127.0}, {"date": "2021-02-01", "close": 1.505, "volume": 141517.0}, {"date": "2021-02-02", "close": 1.5, "volume": 35569.0}, {"date": "2021-02-03", "close": 1.48, "volume": 21942.0}, {"date": "2021-02-04", "close": 1.48, "volume": 15974.0}, {"date": "2021-02-05", "close": 1.5, "volume": 65089.0}, {"date": "2021-02-08", "close": 1.505, "volume": 119701.0}, {"date": "2021-02-09", "close": 1.53, "volume": 156368.0}, {"date": "2021-02-10", "close": 1.53, "volume": 123866.0}, {"date": "2021-02-11", "close": 1.51, "volume": 170686.0}, {"date": "2021-02-12", "close": 1.6, "volume": 332021.0}, {"date": "2021-02-15", "close": 1.62, "volume": 199474.0}, {"date": "2021-02-16", "close": 1.66, "volume": 114977.0}, {"date": "2021-02-17", "close": 1.69, "volume": 104457.0}, {"date": "2021-02-18", "close": 1.675, "volume": 129524.0}, {"date": "2021-02-19", "close": 1.69, "volume": 81802.0}, {"date": "2021-02-22", "close": 1.75, "volume": 73383.0}, {"date": "2021-02-23", "close": 1.8, "volume": 171112.0}, {"date": "2021-02-24", "close": 1.755, "volume": 68330.0}, {"date": "2021-02-25", "close": 1.79, "volume": 42610.0}, {"date": "2021-02-26", "close": 1.785, "volume": 51016.0}, {"date": "2021-03-01", "close": 1.8, "volume": 13467.0}, {"date": "2021-03-02", "close": 1.75, "volume": 16803.0}, {"date": "2021-03-03", "close": 1.8, "volume": 31447.0}, {"date": "2021-03-04", "close": 1.68, "volume": 36537.0}, {"date": "2021-03-05", "close": 1.71, "volume": 102153.0}, {"date": "2021-03-08", "close": 1.735, "volume": 61138.0}, {"date": "2021-03-09", "close": 1.75, "volume": 5879.0}, {"date": "2021-03-10", "close": 1.78, "volume": 35554.0}, {"date": "2021-03-11", "close": 1.785, "volume": 24035.0}, {"date": "2021-03-12", "close": 1.745, "volume": 30604.0}, {"date": "2021-03-15", "close": 1.755, "volume": 33650.0}, {"date": "2021-03-16", "close": 1.78, "volume": 319869.0}, {"date": "2021-03-17", "close": 1.87, "volume": 309781.0}, {"date": "2021-03-18", "close": 1.88, "volume": 231579.0}, {"date": "2021-03-19", "close": 2.03, "volume": 194462.0}, {"date": "2021-03-22", "close": 2.24, "volume": 174013.0}, {"date": "2021-03-23", "close": 2.28, "volume": 149289.0}, {"date": "2021-03-24", "close": 2.2, "volume": 115851.0}, {"date": "2021-03-25", "close": 2.19, "volume": 20182.0}, {"date": "2021-03-26", "close": 2.24, "volume": 57239.0}, {"date": "2021-03-29", "close": 2.43, "volume": 142981.0}, {"date": "2021-03-30", "close": 2.3, "volume": 114646.0}, {"date": "2021-03-31", "close": 2.35, "volume": 39211.0}, {"date": "2021-04-01", "close": 2.48, "volume": 204079.0}, {"date": "2021-04-06", "close": 2.5, "volume": 169941.0}, {"date": "2021-04-07", "close": 2.44, "volume": 134640.0}, {"date": "2021-04-08", "close": 2.48, "volume": 168193.0}, {"date": "2021-04-09", "close": 2.5, "volume": 227124.0}, {"date": "2021-04-12", "close": 2.5, "volume": 179278.0}, {"date": "2021-04-13", "close": 2.55, "volume": 112970.0}, {"date": "2021-04-14", "close": 2.49, "volume": 100936.0}, {"date": "2021-04-15", "close": 2.55, "volume": 57196.0}, {"date": "2021-04-16", "close": 2.56, "volume": 72935.0}, {"date": "2021-04-19", "close": 2.47, "volume": 107062.0}, {"date": "2021-04-20", "close": 2.43, "volume": 133556.0}, {"date": "2021-04-21", "close": 2.4, "volume": 172398.0}, {"date": "2021-04-22", "close": 2.58, "volume": 5030864.0}, {"date": "2021-04-23", "close": 2.56, "volume": 123291.0}, {"date": "2021-04-26", "close": 2.6, "volume": 84797.0}, {"date": "2021-04-27", "close": 2.68, "volume": 181029.0}, {"date": "2021-04-28", "close": 2.74, "volume": 112646.0}, {"date": "2021-04-29", "close": 2.81, "volume": 122309.0}, {"date": "2021-04-30", "close": 2.85, "volume": 104093.0}, {"date": "2021-05-03", "close": 2.98, "volume": 191478.0}, {"date": "2021-05-04", "close": 2.96, "volume": 47717.0}, {"date": "2021-05-05", "close": 2.83, "volume": 117600.0}, {"date": "2021-05-06", "close": 2.94, "volume": 70029.0}, {"date": "2021-05-07", "close": 2.9, "volume": 92114.0}, {"date": "2021-05-10", "close": 2.88, "volume": 74117.0}, {"date": "2021-05-11", "close": 2.66, "volume": 186000.0}, {"date": "2021-05-12", "close": 2.65, "volume": 106092.0}, {"date": "2021-05-13", "close": 2.52, "volume": 218092.0}, {"date": "2021-05-14", "close": 2.67, "volume": 839543.0}, {"date": "2021-05-17", "close": 2.6, "volume": 65315.0}, {"date": "2021-05-18", "close": 2.76, "volume": 70060.0}, {"date": "2021-05-19", "close": 2.71, "volume": 251353.0}, {"date": "2021-05-20", "close": 2.7, "volume": 24583.0}, {"date": "2021-05-21", "close": 2.73, "volume": 24992.0}, {"date": "2021-05-24", "close": 2.74, "volume": 28581.0}, {"date": "2021-05-25", "close": 2.8, "volume": 40469.0}, {"date": "2021-05-26", "close": 2.78, "volume": 81046.0}, {"date": "2021-05-27", "close": 2.8, "volume": 24131.0}, {"date": "2021-05-28", "close": 2.82, "volume": 35520.0}, {"date": "2021-05-31", "close": 2.9, "volume": 80836.0}, {"date": "2021-06-01", "close": 2.94, "volume": 41316.0}, {"date": "2021-06-02", "close": 2.96, "volume": 4601.0}, {"date": "2021-06-03", "close": 2.82, "volume": 58656.0}, {"date": "2021-06-04", "close": 2.92, "volume": 31884.0}, {"date": "2021-06-07", "close": 2.85, "volume": 39621.0}, {"date": "2021-06-08", "close": 2.87, "volume": 84428.0}, {"date": "2021-06-09", "close": 2.96, "volume": 36950.0}, {"date": "2021-06-10", "close": 2.92, "volume": 22162.0}, {"date": "2021-06-11", "close": 2.97, "volume": 41603.0}, {"date": "2021-06-15", "close": 2.97, "volume": 43697.0}, {"date": "2021-06-16", "close": 2.95, "volume": 35378.0}, {"date": "2021-06-17", "close": 2.89, "volume": 47228.0}, {"date": "2021-06-18", "close": 3.0, "volume": 126073.0}, {"date": "2021-06-21", "close": 3.0, "volume": 72151.0}, {"date": "2021-06-22", "close": 3.23, "volume": 142638.0}, {"date": "2021-06-23", "close": 3.12, "volume": 111108.0}, {"date": "2021-06-24", "close": 3.24, "volume": 50938.0}, {"date": "2021-06-25", "close": 3.2, "volume": 42425.0}, {"date": "2021-06-28", "close": 3.24, "volume": 55021.0}, {"date": "2021-06-29", "close": 3.27, "volume": 31962.0}, {"date": "2021-06-30", "close": 3.23, "volume": 16178.0}, {"date": "2021-07-01", "close": 3.19, "volume": 55751.0}, {"date": "2021-07-02", "close": 3.25, "volume": 48161.0}, {"date": "2021-07-05", "close": 3.24, "volume": 128541.0}, {"date": "2021-07-06", "close": 3.24, "volume": 68211.0}, {"date": "2021-07-07", "close": 4.25, "volume": 920882.0}, {"date": "2021-07-08", "close": 4.27, "volume": 175554.0}, {"date": "2021-07-09", "close": 4.24, "volume": 89846.0}, {"date": "2021-07-12", "close": 4.4, "volume": 198958.0}, {"date": "2021-07-13", "close": 4.27, "volume": 89419.0}, {"date": "2021-07-14", "close": 4.25, "volume": 80937.0}, {"date": "2021-07-15", "close": 4.08, "volume": 175203.0}, {"date": "2021-07-16", "close": 4.21, "volume": 66870.0}, {"date": "2021-07-19", "close": 4.12, "volume": 47295.0}, {"date": "2021-07-20", "close": 4.3, "volume": 45100.0}, {"date": "2021-07-21", "close": 4.5, "volume": 313495.0}, {"date": "2021-07-22", "close": 4.96, "volume": 288915.0}, {"date": "2021-07-23", "close": 4.8, "volume": 141316.0}, {"date": "2021-07-26", "close": 4.85, "volume": 55475.0}, {"date": "2021-07-27", "close": 4.74, "volume": 76950.0}, {"date": "2021-07-28", "close": 4.65, "volume": 52001.0}, {"date": "2021-07-29", "close": 4.6, "volume": 45870.0}, {"date": "2021-07-30", "close": 4.59, "volume": 48217.0}, {"date": "2021-08-02", "close": 4.8, "volume": 86108.0}, {"date": "2021-08-03", "close": 4.7, "volume": 49861.0}, {"date": "2021-08-04", "close": 4.57, "volume": 95578.0}, {"date": "2021-08-05", "close": 4.57, "volume": 45762.0}, {"date": "2021-08-06", "close": 4.63, "volume": 57882.0}, {"date": "2021-08-09", "close": 4.77, "volume": 117784.0}, {"date": "2021-08-10", "close": 4.8, "volume": 30152.0}, {"date": "2021-08-11", "close": 4.82, "volume": 42366.0}, {"date": "2021-08-12", "close": 4.82, "volume": 43354.0}, {"date": "2021-08-13", "close": 4.66, "volume": 49296.0}, {"date": "2021-08-16", "close": 4.79, "volume": 32577.0}, {"date": "2021-08-17", "close": 4.86, "volume": 78130.0}, {"date": "2021-08-18", "close": 4.89, "volume": 24772.0}, {"date": "2021-08-19", "close": 4.72, "volume": 74914.0}, {"date": "2021-08-20", "close": 4.65, "volume": 29211.0}, {"date": "2021-08-23", "close": 4.74, "volume": 39438.0}, {"date": "2021-08-24", "close": 4.86, "volume": 50799.0}, {"date": "2021-08-25", "close": 4.94, "volume": 51266.0}, {"date": "2021-08-26", "close": 4.89, "volume": 36929.0}, {"date": "2021-08-27", "close": 4.96, "volume": 23476.0}, {"date": "2021-08-30", "close": 4.66, "volume": 299238.0}, {"date": "2021-08-31", "close": 4.76, "volume": 248836.0}, {"date": "2021-09-01", "close": 4.66, "volume": 57793.0}, {"date": "2021-09-02", "close": 4.6, "volume": 48505.0}, {"date": "2021-09-03", "close": 4.67, "volume": 34100.0}, {"date": "2021-09-06", "close": 4.61, "volume": 52135.0}, {"date": "2021-09-07", "close": 4.45, "volume": 438612.0}, {"date": "2021-09-08", "close": 4.53, "volume": 63592.0}, {"date": "2021-09-09", "close": 4.38, "volume": 34629.0}, {"date": "2021-09-10", "close": 4.45, "volume": 23368.0}, {"date": "2021-09-13", "close": 4.43, "volume": 28541.0}, {"date": "2021-09-14", "close": 4.37, "volume": 72804.0}, {"date": "2021-09-15", "close": 4.45, "volume": 73472.0}, {"date": "2021-09-16", "close": 4.46, "volume": 13754.0}, {"date": "2021-09-17", "close": 4.51, "volume": 18744.0}, {"date": "2021-09-20", "close": 4.8, "volume": 109091.0}, {"date": "2021-09-21", "close": 4.65, "volume": 102685.0}, {"date": "2021-09-22", "close": 4.56, "volume": 25035.0}, {"date": "2021-09-23", "close": 4.68, "volume": 30657.0}, {"date": "2021-09-24", "close": 4.8, "volume": 134065.0}, {"date": "2021-09-27", "close": 4.74, "volume": 10941.0}, {"date": "2021-09-28", "close": 4.84, "volume": 54883.0}, {"date": "2021-09-29", "close": 4.86, "volume": 36451.0}, {"date": "2021-09-30", "close": 4.85, "volume": 50883.0}, {"date": "2021-10-01", "close": 4.85, "volume": 33516.0}, {"date": "2021-10-04", "close": 4.8, "volume": 53022.0}, {"date": "2021-10-05", "close": 4.85, "volume": 29733.0}, {"date": "2021-10-06", "close": 4.8, "volume": 33906.0}, {"date": "2021-10-07", "close": 4.81, "volume": 15837.0}, {"date": "2021-10-08", "close": 4.83, "volume": 14017.0}, {"date": "2021-10-11", "close": 4.85, "volume": 20434.0}, {"date": "2021-10-12", "close": 4.84, "volume": 19411.0}, {"date": "2021-10-13", "close": 4.81, "volume": 59120.0}, {"date": "2021-10-14", "close": 4.84, "volume": 58339.0}, {"date": "2021-10-15", "close": 5.06, "volume": 322710.0}, {"date": "2021-10-19", "close": 5.52, "volume": 6090855.0}, {"date": "2021-10-20", "close": 5.5, "volume": 73759.0}, {"date": "2021-10-21", "close": 5.5, "volume": 38744.0}, {"date": "2021-10-22", "close": 5.44, "volume": 21524.0}, {"date": "2021-10-25", "close": 5.4, "volume": 117665.0}, {"date": "2021-10-26", "close": 5.21, "volume": 40198.0}, {"date": "2021-10-27", "close": 5.11, "volume": 85173.0}, {"date": "2021-10-28", "close": 4.99, "volume": 77907.0}, {"date": "2021-10-29", "close": 5.21, "volume": 33728.0}, {"date": "2021-11-01", "close": 5.1, "volume": 25674.0}, {"date": "2021-11-02", "close": 5.08, "volume": 17432.0}, {"date": "2021-11-03", "close": 5.09, "volume": 4321.0}, {"date": "2021-11-04", "close": 5.08, "volume": 24550.0}, {"date": "2021-11-05", "close": 4.97, "volume": 158791.0}, {"date": "2021-11-08", "close": 5.07, "volume": 37382.0}, {"date": "2021-11-09", "close": 5.14, "volume": 20904.0}, {"date": "2021-11-10", "close": 5.19, "volume": 49964.0}, {"date": "2021-11-11", "close": 5.22, "volume": 68043.0}, {"date": "2021-11-12", "close": 5.3, "volume": 27526.0}, {"date": "2021-11-15", "close": 5.44, "volume": 150222.0}, {"date": "2021-11-16", "close": 5.4, "volume": 57518.0}, {"date": "2021-11-17", "close": 5.48, "volume": 115415.0}, {"date": "2021-11-18", "close": 5.5, "volume": 46452.0}, {"date": "2021-11-19", "close": 5.4, "volume": 13065.0}, {"date": "2021-11-22", "close": 5.5, "volume": 152171.0}, {"date": "2021-11-23", "close": 5.38, "volume": 42967.0}, {"date": "2021-11-24", "close": 5.37, "volume": 61624.0}, {"date": "2021-11-25", "close": 5.32, "volume": 16860.0}, {"date": "2021-11-26", "close": 5.16, "volume": 28759.0}, {"date": "2021-11-29", "close": 5.06, "volume": 97849.0}, {"date": "2021-11-30", "close": 5.08, "volume": 26234.0}, {"date": "2021-12-01", "close": 5.08, "volume": 104889.0}, {"date": "2021-12-02", "close": 5.05, "volume": 54341.0}, {"date": "2021-12-03", "close": 5.02, "volume": 103449.0}, {"date": "2021-12-06", "close": 5.0, "volume": 100620.0}, {"date": "2021-12-07", "close": 4.92, "volume": 22097.0}, {"date": "2021-12-08", "close": 4.97, "volume": 47810.0}, {"date": "2021-12-09", "close": 5.03, "volume": 456082.0}, {"date": "2021-12-10", "close": 5.17, "volume": 48779.0}, {"date": "2021-12-13", "close": 5.09, "volume": 55471.0}, {"date": "2021-12-14", "close": 4.99, "volume": 91936.0}, {"date": "2021-12-15", "close": 5.08, "volume": 77060.0}, {"date": "2021-12-16", "close": 5.06, "volume": 23897.0}, {"date": "2021-12-17", "close": 5.05, "volume": 77837.0}, {"date": "2021-12-20", "close": 4.75, "volume": 110710.0}, {"date": "2021-12-21", "close": 4.67, "volume": 140502.0}, {"date": "2021-12-22", "close": 4.77, "volume": 36137.0}, {"date": "2021-12-23", "close": 4.82, "volume": 34608.0}, {"date": "2021-12-24", "close": 4.99, "volume": 25081.0}, {"date": "2021-12-29", "close": 5.09, "volume": 71645.0}, {"date": "2021-12-30", "close": 5.01, "volume": 15477.0}, {"date": "2021-12-31", "close": 5.18, "volume": 88817.0}, {"date": "2022-01-04", "close": 5.21, "volume": 101607.0}, {"date": "2022-01-05", "close": 5.25, "volume": 23791.0}, {"date": "2022-01-06", "close": 5.15, "volume": 37947.0}, {"date": "2022-01-07", "close": 5.02, "volume": 20004.0}, {"date": "2022-01-10", "close": 5.0, "volume": 78377.0}, {"date": "2022-01-11", "close": 5.09, "volume": 17217.0}, {"date": "2022-01-12", "close": 5.01, "volume": 9992.0}, {"date": "2022-01-13", "close": 4.96, "volume": 51765.0}, {"date": "2022-01-14", "close": 4.98, "volume": 42044.0}, {"date": "2022-01-17", "close": 4.96, "volume": 31933.0}, {"date": "2022-01-18", "close": 4.92, "volume": 40308.0}, {"date": "2022-01-19", "close": 5.0, "volume": 33140.0}, {"date": "2022-01-20", "close": 4.96, "volume": 32936.0}, {"date": "2022-01-21", "close": 4.79, "volume": 37224.0}, {"date": "2022-01-24", "close": 4.68, "volume": 58777.0}, {"date": "2022-01-25", "close": 4.27, "volume": 114816.0}, {"date": "2022-01-27", "close": 4.08, "volume": 218301.0}, {"date": "2022-01-28", "close": 4.45, "volume": 64663.0}, {"date": "2022-01-31", "close": 4.52, "volume": 144196.0}, {"date": "2022-02-01", "close": 4.5, "volume": 63799.0}, {"date": "2022-02-02", "close": 4.55, "volume": 39195.0}, {"date": "2022-02-03", "close": 4.55, "volume": 45118.0}, {"date": "2022-02-04", "close": 4.53, "volume": 152138.0}, {"date": "2022-02-07", "close": 4.64, "volume": 25584.0}, {"date": "2022-02-08", "close": 4.6, "volume": 19715.0}, {"date": "2022-02-09", "close": 4.5, "volume": 93475.0}, {"date": "2022-02-10", "close": 4.53, "volume": 51905.0}, {"date": "2022-02-11", "close": 4.61, "volume": 54235.0}, {"date": "2022-02-14", "close": 4.52, "volume": 33770.0}, {"date": "2022-02-15", "close": 4.55, "volume": 53090.0}, {"date": "2022-02-16", "close": 3.6, "volume": 4001179.0}, {"date": "2022-02-17", "close": 3.75, "volume": 1891658.0}, {"date": "2022-02-18", "close": 3.7, "volume": 846379.0}, {"date": "2022-02-21", "close": 3.63, "volume": 475790.0}, {"date": "2022-02-22", "close": 3.58, "volume": 477361.0}, {"date": "2022-02-23", "close": 3.5, "volume": 961386.0}, {"date": "2022-02-24", "close": 3.24, "volume": 403121.0}, {"date": "2022-02-25", "close": 3.35, "volume": 201549.0}, {"date": "2022-02-28", "close": 3.36, "volume": 210077.0}, {"date": "2022-03-01", "close": 3.51, "volume": 481988.0}, {"date": "2022-03-02", "close": 3.43, "volume": 230847.0}, {"date": "2022-03-03", "close": 3.62, "volume": 239579.0}, {"date": "2022-03-04", "close": 3.48, "volume": 135461.0}, {"date": "2022-03-07", "close": 3.35, "volume": 124258.0}, {"date": "2022-03-08", "close": 3.42, "volume": 57383.0}, {"date": "2022-03-09", "close": 3.27, "volume": 267918.0}, {"date": "2022-03-10", "close": 3.16, "volume": 197831.0}, {"date": "2022-03-11", "close": 3.34, "volume": 164596.0}, {"date": "2022-03-14", "close": 3.48, "volume": 73102.0}, {"date": "2022-03-15", "close": 3.51, "volume": 77967.0}, {"date": "2022-03-16", "close": 3.48, "volume": 83329.0}, {"date": "2022-03-17", "close": 3.58, "volume": 92076.0}, {"date": "2022-03-18", "close": 3.59, "volume": 64582.0}, {"date": "2022-03-21", "close": 3.63, "volume": 135487.0}, {"date": "2022-03-22", "close": 3.7, "volume": 521326.0}, {"date": "2022-03-23", "close": 3.65, "volume": 148323.0}, {"date": "2022-03-24", "close": 3.74, "volume": 550491.0}, {"date": "2022-03-25", "close": 3.85, "volume": 95350.0}, {"date": "2022-03-28", "close": 3.82, "volume": 268170.0}, {"date": "2022-03-29", "close": 3.765, "volume": 338384.0}, {"date": "2022-03-30", "close": 3.88, "volume": 196030.0}, {"date": "2022-03-31", "close": 3.88, "volume": 172287.0}, {"date": "2022-04-01", "close": 3.74, "volume": 49945.0}, {"date": "2022-04-04", "close": 3.79, "volume": 126902.0}, {"date": "2022-04-05", "close": 3.8, "volume": 151497.0}, {"date": "2022-04-06", "close": 3.75, "volume": 255716.0}, {"date": "2022-04-07", "close": 3.73, "volume": 96694.0}, {"date": "2022-04-08", "close": 3.73, "volume": 28188.0}, {"date": "2022-04-11", "close": 3.73, "volume": 69225.0}, {"date": "2022-04-12", "close": 3.66, "volume": 58451.0}, {"date": "2022-04-13", "close": 3.67, "volume": 38650.0}, {"date": "2022-04-14", "close": 3.68, "volume": 60742.0}, {"date": "2022-04-19", "close": 3.6, "volume": 188804.0}, {"date": "2022-04-20", "close": 3.6, "volume": 30361.0}, {"date": "2022-04-21", "close": 3.62, "volume": 21244.0}, {"date": "2022-04-22", "close": 3.62, "volume": 60680.0}, {"date": "2022-04-26", "close": 3.53, "volume": 161681.0}, {"date": "2022-04-27", "close": 3.55, "volume": 45110.0}, {"date": "2022-04-28", "close": 3.55, "volume": 57931.0}, {"date": "2022-04-29", "close": 3.55, "volume": 128128.0}, {"date": "2022-05-02", "close": 3.34, "volume": 80029.0}, {"date": "2022-05-03", "close": 3.25, "volume": 75988.0}, {"date": "2022-05-04", "close": 3.03, "volume": 228629.0}, {"date": "2022-05-05", "close": 3.13, "volume": 173373.0}, {"date": "2022-05-06", "close": 2.85, "volume": 266596.0}, {"date": "2022-05-09", "close": 2.77, "volume": 84410.0}, {"date": "2022-05-10", "close": 2.88, "volume": 155395.0}, {"date": "2022-05-11", "close": 2.82, "volume": 150192.0}, {"date": "2022-05-12", "close": 2.97, "volume": 118804.0}, {"date": "2022-05-13", "close": 2.97, "volume": 640802.0}, {"date": "2022-05-16", "close": 2.94, "volume": 103106.0}, {"date": "2022-05-17", "close": 2.95, "volume": 7797.0}, {"date": "2022-05-18", "close": 2.86, "volume": 73649.0}, {"date": "2022-05-19", "close": 2.82, "volume": 107192.0}, {"date": "2022-05-20", "close": 2.8, "volume": 66876.0}, {"date": "2022-05-23", "close": 2.8, "volume": 38817.0}, {"date": "2022-05-24", "close": 2.62, "volume": 140318.0}, {"date": "2022-05-25", "close": 2.56, "volume": 515228.0}, {"date": "2022-05-26", "close": 2.44, "volume": 800355.0}, {"date": "2022-05-27", "close": 2.54, "volume": 58905.0}, {"date": "2022-05-30", "close": 2.93, "volume": 333103.0}, {"date": "2022-05-31", "close": 2.94, "volume": 101936.0}, {"date": "2022-06-01", "close": 3.15, "volume": 255387.0}, {"date": "2022-06-02", "close": 3.31, "volume": 190719.0}, {"date": "2022-06-03", "close": 3.23, "volume": 116407.0}, {"date": "2022-06-06", "close": 3.2, "volume": 46727.0}, {"date": "2022-06-07", "close": 3.12, "volume": 51282.0}, {"date": "2022-06-08", "close": 3.02, "volume": 98640.0}, {"date": "2022-06-09", "close": 3.01, "volume": 231817.0}, {"date": "2022-06-10", "close": 3.0, "volume": 104648.0}, {"date": "2022-06-14", "close": 2.7, "volume": 360201.0}, {"date": "2022-06-15", "close": 2.7, "volume": 130537.0}, {"date": "2022-06-16", "close": 2.84, "volume": 58346.0}, {"date": "2022-06-17", "close": 2.64, "volume": 86562.0}, {"date": "2022-06-20", "close": 2.65, "volume": 38590.0}, {"date": "2022-06-21", "close": 2.74, "volume": 36422.0}, {"date": "2022-06-22", "close": 2.8, "volume": 79127.0}, {"date": "2022-06-23", "close": 2.78, "volume": 94388.0}, {"date": "2022-06-24", "close": 2.84, "volume": 23424.0}, {"date": "2022-06-27", "close": 2.89, "volume": 59532.0}, {"date": "2022-06-28", "close": 2.9, "volume": 110843.0}, {"date": "2022-06-29", "close": 2.85, "volume": 81976.0}, {"date": "2022-06-30", "close": 2.75, "volume": 41858.0}, {"date": "2022-07-01", "close": 2.77, "volume": 17177.0}, {"date": "2022-07-04", "close": 2.805, "volume": 23210.0}, {"date": "2022-07-05", "close": 2.81, "volume": 13110.0}, {"date": "2022-07-06", "close": 2.72, "volume": 100624.0}, {"date": "2022-07-07", "close": 2.68, "volume": 49109.0}, {"date": "2022-07-08", "close": 2.68, "volume": 42147.0}, {"date": "2022-07-11", "close": 2.63, "volume": 60230.0}, {"date": "2022-07-12", "close": 2.56, "volume": 46200.0}, {"date": "2022-07-13", "close": 2.53, "volume": 76736.0}, {"date": "2022-07-14", "close": 2.53, "volume": 26169.0}, {"date": "2022-07-15", "close": 2.49, "volume": 80170.0}, {"date": "2022-07-18", "close": 2.53, "volume": 65680.0}, {"date": "2022-07-19", "close": 2.51, "volume": 76584.0}, {"date": "2022-07-20", "close": 2.55, "volume": 17188.0}, {"date": "2022-07-21", "close": 2.49, "volume": 160483.0}, {"date": "2022-07-22", "close": 2.5, "volume": 67034.0}, {"date": "2022-07-25", "close": 2.7, "volume": 46047.0}, {"date": "2022-07-26", "close": 2.83, "volume": 120000.0}, {"date": "2022-07-27", "close": 2.68, "volume": 90939.0}, {"date": "2022-07-28", "close": 2.71, "volume": 22380.0}, {"date": "2022-07-29", "close": 2.83, "volume": 34278.0}, {"date": "2022-08-01", "close": 2.87, "volume": 32303.0}, {"date": "2022-08-02", "close": 2.8, "volume": 62502.0}, {"date": "2022-08-03", "close": 2.83, "volume": 33745.0}, {"date": "2022-08-04", "close": 2.79, "volume": 14264.0}, {"date": "2022-08-05", "close": 2.88, "volume": 32408.0}, {"date": "2022-08-08", "close": 2.76, "volume": 57632.0}, {"date": "2022-08-09", "close": 2.73, "volume": 18702.0}, {"date": "2022-08-10", "close": 2.76, "volume": 39915.0}, {"date": "2022-08-11", "close": 2.68, "volume": 167224.0}, {"date": "2022-08-12", "close": 2.72, "volume": 29505.0}, {"date": "2022-08-15", "close": 2.88, "volume": 118011.0}, {"date": "2022-08-16", "close": 2.95, "volume": 66425.0}, {"date": "2022-08-17", "close": 3.24, "volume": 193865.0}, {"date": "2022-08-18", "close": 3.2, "volume": 73347.0}, {"date": "2022-08-19", "close": 3.15, "volume": 79607.0}, {"date": "2022-08-22", "close": 3.09, "volume": 64063.0}, {"date": "2022-08-23", "close": 2.91, "volume": 133801.0}, {"date": "2022-08-24", "close": 2.99, "volume": 68142.0}, {"date": "2022-08-25", "close": 2.87, "volume": 83569.0}, {"date": "2022-08-26", "close": 2.91, "volume": 38433.0}, {"date": "2022-08-29", "close": 2.81, "volume": 180047.0}, {"date": "2022-08-30", "close": 2.78, "volume": 175130.0}, {"date": "2022-08-31", "close": 2.82, "volume": 29207.0}, {"date": "2022-09-01", "close": 2.82, "volume": 42121.0}, {"date": "2022-09-02", "close": 2.74, "volume": 25357.0}, {"date": "2022-09-05", "close": 2.65, "volume": 51526.0}, {"date": "2022-09-06", "close": 2.61, "volume": 23033.0}, {"date": "2022-09-07", "close": 2.53, "volume": 16951.0}, {"date": "2022-09-08", "close": 2.57, "volume": 81841.0}, {"date": "2022-09-09", "close": 2.56, "volume": 49319.0}, {"date": "2022-09-12", "close": 2.67, "volume": 27643.0}, {"date": "2022-09-13", "close": 2.82, "volume": 43581.0}, {"date": "2022-09-14", "close": 2.85, "volume": 33275.0}, {"date": "2022-09-15", "close": 2.81, "volume": 13287.0}, {"date": "2022-09-16", "close": 2.77, "volume": 31483.0}, {"date": "2022-09-19", "close": 2.8, "volume": 24965.0}, {"date": "2022-09-20", "close": 2.75, "volume": 27268.0}, {"date": "2022-09-21", "close": 2.65, "volume": 61282.0}, {"date": "2022-09-23", "close": 2.52, "volume": 107979.0}, {"date": "2022-09-26", "close": 2.38, "volume": 98923.0}, {"date": "2022-09-27", "close": 2.29, "volume": 129150.0}, {"date": "2022-09-28", "close": 2.21, "volume": 54518.0}, {"date": "2022-09-29", "close": 2.22, "volume": 68041.0}, {"date": "2022-09-30", "close": 2.13, "volume": 40072.0}, {"date": "2022-10-03", "close": 2.14, "volume": 37389.0}, {"date": "2022-10-04", "close": 2.1, "volume": 38217.0}, {"date": "2022-10-05", "close": 2.2, "volume": 147169.0}, {"date": "2022-10-06", "close": 2.2, "volume": 48596.0}, {"date": "2022-10-07", "close": 2.2, "volume": 41282.0}, {"date": "2022-10-10", "close": 2.14, "volume": 64447.0}, {"date": "2022-10-11", "close": 2.14, "volume": 42437.0}, {"date": "2022-10-12", "close": 2.07, "volume": 29039.0}, {"date": "2022-10-13", "close": 2.12, "volume": 26587.0}, {"date": "2022-10-14", "close": 2.2, "volume": 51719.0}, {"date": "2022-10-17", "close": 2.0, "volume": 88543.0}, {"date": "2022-10-18", "close": 1.905, "volume": 89124.0}, {"date": "2022-10-19", "close": 2.02, "volume": 129791.0}, {"date": "2022-10-20", "close": 2.02, "volume": 59032.0}, {"date": "2022-10-21", "close": 1.955, "volume": 12121.0}, {"date": "2022-10-24", "close": 1.98, "volume": 176846.0}, {"date": "2022-10-25", "close": 1.97, "volume": 115661.0}, {"date": "2022-10-26", "close": 1.99, "volume": 27161.0}, {"date": "2022-10-27", "close": 1.92, "volume": 85661.0}, {"date": "2022-10-28", "close": 1.86, "volume": 63204.0}, {"date": "2022-10-31", "close": 2.09, "volume": 72582.0}, {"date": "2022-11-01", "close": 2.02, "volume": 39698.0}, {"date": "2022-11-02", "close": 2.04, "volume": 17590.0}, {"date": "2022-11-03", "close": 2.03, "volume": 16821.0}, {"date": "2022-11-04", "close": 2.22, "volume": 113345.0}, {"date": "2022-11-07", "close": 2.28, "volume": 27225.0}, {"date": "2022-11-08", "close": 2.23, "volume": 23067.0}, {"date": "2022-11-09", "close": 2.13, "volume": 32195.0}, {"date": "2022-11-10", "close": 2.17, "volume": 23891.0}, {"date": "2022-11-11", "close": 2.165, "volume": 79170.0}, {"date": "2022-11-14", "close": 2.15, "volume": 21177.0}, {"date": "2022-11-15", "close": 2.45, "volume": 126530.0}, {"date": "2022-11-16", "close": 2.45, "volume": 66991.0}, {"date": "2022-11-17", "close": 2.4, "volume": 44766.0}, {"date": "2022-11-18", "close": 2.4, "volume": 6119.0}, {"date": "2022-11-21", "close": 2.38, "volume": 69093.0}, {"date": "2022-11-22", "close": 2.4, "volume": 42692.0}, {"date": "2022-11-23", "close": 2.48, "volume": 69764.0}, {"date": "2022-11-24", "close": 2.67, "volume": 107651.0}, {"date": "2022-11-25", "close": 2.63, "volume": 52734.0}, {"date": "2022-11-28", "close": 2.68, "volume": 102163.0}, {"date": "2022-11-29", "close": 2.54, "volume": 22499.0}, {"date": "2022-11-30", "close": 2.55, "volume": 47473.0}, {"date": "2022-12-01", "close": 2.45, "volume": 29451.0}, {"date": "2022-12-02", "close": 2.6, "volume": 23232.0}, {"date": "2022-12-05", "close": 2.59, "volume": 31788.0}, {"date": "2022-12-06", "close": 2.5, "volume": 42505.0}, {"date": "2022-12-07", "close": 2.5, "volume": 36112.0}, {"date": "2022-12-08", "close": 2.46, "volume": 99503.0}, {"date": "2022-12-09", "close": 2.45, "volume": 49483.0}, {"date": "2022-12-12", "close": 2.58, "volume": 4074.0}, {"date": "2022-12-13", "close": 2.45, "volume": 29198.0}, {"date": "2022-12-14", "close": 2.4, "volume": 25029.0}, {"date": "2022-12-15", "close": 2.38, "volume": 16436.0}, {"date": "2022-12-16", "close": 2.4, "volume": 67946.0}, {"date": "2022-12-19", "close": 2.45, "volume": 26250.0}, {"date": "2022-12-20", "close": 2.38, "volume": 75987.0}, {"date": "2022-12-21", "close": 2.4, "volume": 24084.0}, {"date": "2022-12-22", "close": 2.47, "volume": 28543.0}, {"date": "2022-12-23", "close": 2.54, "volume": 49631.0}, {"date": "2022-12-28", "close": 2.48, "volume": 15906.0}, {"date": "2022-12-29", "close": 2.4, "volume": 12428.0}, {"date": "2022-12-30", "close": 2.38, "volume": 5949.0}, {"date": "2023-01-03", "close": 2.33, "volume": 28180.0}, {"date": "2023-01-04", "close": 2.39, "volume": 9145.0}, {"date": "2023-01-05", "close": 2.56, "volume": 27834.0}, {"date": "2023-01-06", "close": 2.49, "volume": 12128.0}, {"date": "2023-01-09", "close": 2.45, "volume": 102511.0}, {"date": "2023-01-10", "close": 2.38, "volume": 39261.0}, {"date": "2023-01-11", "close": 2.3, "volume": 52542.0}, {"date": "2023-01-12", "close": 2.35, "volume": 30524.0}, {"date": "2023-01-13", "close": 2.25, "volume": 66450.0}, {"date": "2023-01-16", "close": 2.3, "volume": 20299.0}, {"date": "2023-01-17", "close": 2.28, "volume": 32440.0}, {"date": "2023-01-18", "close": 2.2, "volume": 14946.0}, {"date": "2023-01-19", "close": 2.3, "volume": 52157.0}, {"date": "2023-01-20", "close": 2.2, "volume": 40946.0}, {"date": "2023-01-23", "close": 2.2, "volume": 23854.0}, {"date": "2023-01-24", "close": 2.29, "volume": 81741.0}, {"date": "2023-01-25", "close": 2.27, "volume": 50707.0}, {"date": "2023-01-27", "close": 2.25, "volume": 92796.0}, {"date": "2023-01-30", "close": 2.15, "volume": 66759.0}, {"date": "2023-01-31", "close": 2.05, "volume": 116579.0}, {"date": "2023-02-01", "close": 2.09, "volume": 28355.0}, {"date": "2023-02-02", "close": 2.05, "volume": 28590.0}, {"date": "2023-02-03", "close": 2.11, "volume": 37260.0}, {"date": "2023-02-06", "close": 2.05, "volume": 60223.0}, {"date": "2023-02-07", "close": 2.01, "volume": 9939.0}, {"date": "2023-02-08", "close": 2.05, "volume": 36803.0}, {"date": "2023-02-09", "close": 2.05, "volume": 97423.0}, {"date": "2023-02-10", "close": 2.03, "volume": 127144.0}, {"date": "2023-02-13", "close": 2.03, "volume": 72215.0}, {"date": "2023-02-14", "close": 2.03, "volume": 45126.0}, {"date": "2023-02-15", "close": 1.93, "volume": 39782.0}, {"date": "2023-02-16", "close": 1.96, "volume": 78773.0}, {"date": "2023-02-17", "close": 2.03, "volume": 46470.0}, {"date": "2023-02-20", "close": 1.965, "volume": 22387.0}, {"date": "2023-02-21", "close": 1.945, "volume": 21690.0}, {"date": "2023-02-22", "close": 1.965, "volume": 20495.0}, {"date": "2023-02-23", "close": 1.98, "volume": 82146.0}, {"date": "2023-02-24", "close": 1.87, "volume": 319804.0}, {"date": "2023-02-27", "close": 1.86, "volume": 297671.0}, {"date": "2023-02-28", "close": 1.855, "volume": 439982.0}, {"date": "2023-03-01", "close": 1.845, "volume": 252514.0}, {"date": "2023-03-02", "close": 1.78, "volume": 236645.0}, {"date": "2023-03-03", "close": 1.75, "volume": 142582.0}, {"date": "2023-03-06", "close": 1.74, "volume": 77431.0}, {"date": "2023-03-07", "close": 1.67, "volume": 110130.0}, {"date": "2023-03-08", "close": 1.565, "volume": 233980.0}, {"date": "2023-03-09", "close": 1.535, "volume": 294049.0}, {"date": "2023-03-10", "close": 1.5, "volume": 170523.0}, {"date": "2023-03-13", "close": 1.455, "volume": 112352.0}, {"date": "2023-03-14", "close": 1.57, "volume": 546979.0}, {"date": "2023-03-15", "close": 1.55, "volume": 111581.0}, {"date": "2023-03-16", "close": 1.52, "volume": 31876.0}, {"date": "2023-03-17", "close": 1.55, "volume": 56326.0}, {"date": "2023-03-20", "close": 1.51, "volume": 67117.0}, {"date": "2023-03-21", "close": 1.67, "volume": 50781.0}, {"date": "2023-03-22", "close": 1.56, "volume": 51307.0}, {"date": "2023-03-23", "close": 1.56, "volume": 24736.0}, {"date": "2023-03-24", "close": 1.515, "volume": 110876.0}, {"date": "2023-03-27", "close": 1.51, "volume": 25346.0}, {"date": "2023-03-28", "close": 1.6, "volume": 15006.0}, {"date": "2023-03-29", "close": 1.575, "volume": 14224.0}, {"date": "2023-03-30", "close": 1.595, "volume": 18711.0}, {"date": "2023-03-31", "close": 1.61, "volume": 64677.0}, {"date": "2023-04-03", "close": 1.755, "volume": 95302.0}, {"date": "2023-04-04", "close": 1.755, "volume": 61850.0}, {"date": "2023-04-05", "close": 1.735, "volume": 16664.0}, {"date": "2023-04-06", "close": 1.82, "volume": 20889.0}, {"date": "2023-04-11", "close": 1.89, "volume": 74443.0}, {"date": "2023-04-12", "close": 1.87, "volume": 93209.0}, {"date": "2023-04-13", "close": 1.74, "volume": 68884.0}, {"date": "2023-04-14", "close": 1.8, "volume": 72308.0}, {"date": "2023-04-17", "close": 1.8125, "volume": 83873.0}, {"date": "2023-04-18", "close": 1.8, "volume": 19505.0}, {"date": "2023-04-19", "close": 1.85, "volume": 29711.0}, {"date": "2023-04-20", "close": 1.83, "volume": 77743.0}, {"date": "2023-04-21", "close": 1.855, "volume": 26123.0}, {"date": "2023-04-24", "close": 1.85, "volume": 23145.0}, {"date": "2023-04-26", "close": 1.85, "volume": 14541.0}, {"date": "2023-04-27", "close": 1.835, "volume": 15089.0}, {"date": "2023-04-28", "close": 1.74, "volume": 111209.0}, {"date": "2023-05-01", "close": 1.75, "volume": 27801.0}, {"date": "2023-05-02", "close": 1.775, "volume": 18732.0}, {"date": "2023-05-03", "close": 1.755, "volume": 38107.0}, {"date": "2023-05-04", "close": 1.82, "volume": 143017.0}, {"date": "2023-05-05", "close": 1.83, "volume": 169757.0}, {"date": "2023-05-08", "close": 1.795, "volume": 80518.0}, {"date": "2023-05-09", "close": 1.77, "volume": 60606.0}, {"date": "2023-05-10", "close": 1.755, "volume": 77603.0}, {"date": "2023-05-11", "close": 1.755, "volume": 74132.0}, {"date": "2023-05-12", "close": 1.79, "volume": 67376.0}, {"date": "2023-05-15", "close": 1.755, "volume": 26052.0}, {"date": "2023-05-16", "close": 1.78, "volume": 23649.0}, {"date": "2023-05-17", "close": 1.79, "volume": 34037.0}, {"date": "2023-05-18", "close": 1.85, "volume": 33463.0}, {"date": "2023-05-19", "close": 1.8, "volume": 170338.0}, {"date": "2023-05-22", "close": 1.805, "volume": 198442.0}, {"date": "2023-05-23", "close": 1.8, "volume": 150408.0}, {"date": "2023-05-24", "close": 1.755, "volume": 140668.0}, {"date": "2023-05-25", "close": 1.78, "volume": 155488.0}, {"date": "2023-05-26", "close": 1.78, "volume": 46727.0}, {"date": "2023-05-29", "close": 1.74, "volume": 78363.0}, {"date": "2023-05-30", "close": 1.715, "volume": 35709.0}, {"date": "2023-05-31", "close": 1.725, "volume": 38847.0}, {"date": "2023-06-01", "close": 1.725, "volume": 15975.0}, {"date": "2023-06-02", "close": 1.76, "volume": 34835.0}, {"date": "2023-06-05", "close": 1.77, "volume": 24173.0}, {"date": "2023-06-06", "close": 1.77, "volume": 108437.0}, {"date": "2023-06-07", "close": 1.77, "volume": 239394.0}, {"date": "2023-06-08", "close": 1.8, "volume": 43746.0}, {"date": "2023-06-09", "close": 1.76, "volume": 11542.0}, {"date": "2023-06-13", "close": 1.76, "volume": 12814.0}, {"date": "2023-06-14", "close": 1.765, "volume": 20213.0}, {"date": "2023-06-15", "close": 1.765, "volume": 320420.0}, {"date": "2023-06-16", "close": 1.685, "volume": 30518.0}, {"date": "2023-06-19", "close": 1.65, "volume": 45081.0}, {"date": "2023-06-20", "close": 1.61, "volume": 55273.0}, {"date": "2023-06-21", "close": 1.6, "volume": 107624.0}, {"date": "2023-06-22", "close": 1.7, "volume": 9607.0}, {"date": "2023-06-23", "close": 1.625, "volume": 137497.0}, {"date": "2023-06-26", "close": 1.36, "volume": 747243.0}, {"date": "2023-06-27", "close": 1.3, "volume": 196929.0}, {"date": "2023-06-28", "close": 1.205, "volume": 462245.0}, {"date": "2023-06-29", "close": 1.355, "volume": 277180.0}, {"date": "2023-06-30", "close": 1.32, "volume": 128775.0}, {"date": "2023-07-03", "close": 1.43, "volume": 101844.0}, {"date": "2023-07-04", "close": 1.7, "volume": 79578.0}, {"date": "2023-07-05", "close": 1.685, "volume": 100092.0}, {"date": "2023-07-06", "close": 1.535, "volume": 60633.0}, {"date": "2023-07-07", "close": 1.545, "volume": 16297.0}, {"date": "2023-07-10", "close": 1.5, "volume": 59011.0}, {"date": "2023-07-11", "close": 1.55, "volume": 55748.0}, {"date": "2023-07-12", "close": 1.51, "volume": 6691.0}, {"date": "2023-07-13", "close": 1.5, "volume": 20724.0}, {"date": "2023-07-14", "close": 1.455, "volume": 16179.0}, {"date": "2023-07-17", "close": 1.465, "volume": 91199.0}, {"date": "2023-07-18", "close": 1.49, "volume": 81267.0}, {"date": "2023-07-19", "close": 1.51, "volume": 92128.0}, {"date": "2023-07-20", "close": 1.535, "volume": 31524.0}, {"date": "2023-07-21", "close": 1.57, "volume": 25873.0}, {"date": "2023-07-24", "close": 1.49, "volume": 31722.0}, {"date": "2023-07-25", "close": 1.5, "volume": 690416.0}, {"date": "2023-07-26", "close": 1.51, "volume": 14919.0}, {"date": "2023-07-27", "close": 1.5, "volume": 6427.0}, {"date": "2023-07-28", "close": 1.5, "volume": 216.0}, {"date": "2023-07-31", "close": 1.48, "volume": 15893.0}, {"date": "2023-08-01", "close": 1.46, "volume": 87088.0}, {"date": "2023-08-02", "close": 1.5, "volume": 400753.0}, {"date": "2023-08-04", "close": 1.48, "volume": 23609.0}, {"date": "2023-08-07", "close": 1.48, "volume": 11361.0}, {"date": "2023-08-08", "close": 1.475, "volume": 11577.0}, {"date": "2023-08-09", "close": 1.445, "volume": 22969.0}, {"date": "2023-08-11", "close": 1.41, "volume": 13788.0}, {"date": "2023-08-14", "close": 1.385, "volume": 19253.0}, {"date": "2023-08-15", "close": 1.32, "volume": 31259.0}, {"date": "2023-08-16", "close": 1.345, "volume": 36695.0}, {"date": "2023-08-17", "close": 1.36, "volume": 81540.0}, {"date": "2023-08-18", "close": 1.4, "volume": 15545.0}, {"date": "2023-08-21", "close": 1.425, "volume": 32371.0}, {"date": "2023-08-22", "close": 1.475, "volume": 43032.0}, {"date": "2023-08-23", "close": 1.47, "volume": 73151.0}, {"date": "2023-08-24", "close": 1.46, "volume": 9445.0}, {"date": "2023-08-25", "close": 1.47, "volume": 12294.0}, {"date": "2023-08-28", "close": 1.46, "volume": 21304.0}, {"date": "2023-08-29", "close": 1.57, "volume": 140062.0}, {"date": "2023-08-30", "close": 1.54, "volume": 38171.0}, {"date": "2023-08-31", "close": 1.545, "volume": 838698.0}, {"date": "2023-09-01", "close": 1.5, "volume": 6738.0}, {"date": "2023-09-04", "close": 1.55, "volume": 142471.0}, {"date": "2023-09-05", "close": 1.52, "volume": 4502.0}, {"date": "2023-09-06", "close": 1.47, "volume": 25377.0}, {"date": "2023-09-07", "close": 1.475, "volume": 2592.0}, {"date": "2023-09-08", "close": 1.5, "volume": 39988.0}, {"date": "2023-09-11", "close": 1.52, "volume": 41910.0}, {"date": "2023-09-12", "close": 1.45, "volume": 11848.0}, {"date": "2023-09-13", "close": 1.425, "volume": 25123.0}, {"date": "2023-09-14", "close": 1.43, "volume": 5746.0}, {"date": "2023-09-15", "close": 1.43, "volume": 21066.0}, {"date": "2023-09-18", "close": 1.35, "volume": 41116.0}, {"date": "2023-09-19", "close": 1.365, "volume": 46846.0}, {"date": "2023-09-20", "close": 1.36, "volume": 191343.0}, {"date": "2023-09-21", "close": 1.33, "volume": 62606.0}, {"date": "2023-09-22", "close": 1.37, "volume": 27732.0}, {"date": "2023-09-25", "close": 1.37, "volume": 8002.0}, {"date": "2023-09-26", "close": 1.37, "volume": 20408.0}, {"date": "2023-09-27", "close": 1.45, "volume": 5110.0}, {"date": "2023-09-28", "close": 1.45, "volume": 30553.0}, {"date": "2023-09-29", "close": 1.47, "volume": 19281.0}, {"date": "2023-10-02", "close": 1.46, "volume": 9179.0}, {"date": "2023-10-03", "close": 1.475, "volume": 12642.0}, {"date": "2023-10-04", "close": 1.465, "volume": 60249.0}, {"date": "2023-10-05", "close": 1.485, "volume": 8087.0}, {"date": "2023-10-06", "close": 1.5, "volume": 6593.0}, {"date": "2023-10-09", "close": 1.495, "volume": 4722.0}, {"date": "2023-10-10", "close": 1.45, "volume": 47918.0}, {"date": "2023-10-11", "close": 1.445, "volume": 4258.0}, {"date": "2023-10-12", "close": 1.425, "volume": 3115.0}, {"date": "2023-10-13", "close": 1.45, "volume": 4491.0}, {"date": "2023-10-16", "close": 1.45, "volume": 47282.0}, {"date": "2023-10-17", "close": 1.485, "volume": 32894.0}, {"date": "2023-10-18", "close": 1.565, "volume": 24667.0}, {"date": "2023-10-19", "close": 1.47, "volume": 19429.0}, {"date": "2023-10-20", "close": 1.4, "volume": 22028.0}, {"date": "2023-10-23", "close": 1.45, "volume": 30594.0}, {"date": "2023-10-24", "close": 1.415, "volume": 6561.0}, {"date": "2023-10-25", "close": 1.48, "volume": 16663.0}, {"date": "2023-10-26", "close": 1.475, "volume": 201637.0}, {"date": "2023-10-27", "close": 1.46, "volume": 28341.0}, {"date": "2023-10-30", "close": 1.48, "volume": 45936.0}, {"date": "2023-10-31", "close": 1.46, "volume": 24973.0}, {"date": "2023-11-01", "close": 1.4125, "volume": 20590.0}, {"date": "2023-11-02", "close": 1.48, "volume": 21665.0}, {"date": "2023-11-03", "close": 1.5, "volume": 12007.0}, {"date": "2023-11-06", "close": 1.45, "volume": 12264.0}, {"date": "2023-11-07", "close": 1.42, "volume": 25607.0}, {"date": "2023-11-08", "close": 1.46, "volume": 27526.0}, {"date": "2023-11-09", "close": 1.415, "volume": 8456.0}, {"date": "2023-11-10", "close": 1.465, "volume": 7259.0}, {"date": "2023-11-13", "close": 1.415, "volume": 15575.0}, {"date": "2023-11-14", "close": 1.45, "volume": 8489.0}, {"date": "2023-11-15", "close": 1.395, "volume": 40529.0}, {"date": "2023-11-16", "close": 1.37, "volume": 22788.0}, {"date": "2023-11-17", "close": 1.355, "volume": 13482.0}, {"date": "2023-11-20", "close": 1.36, "volume": 14454.0}, {"date": "2023-11-21", "close": 1.3, "volume": 66153.0}, {"date": "2023-11-22", "close": 1.265, "volume": 35241.0}, {"date": "2023-11-23", "close": 1.25, "volume": 106829.0}, {"date": "2023-11-24", "close": 1.295, "volume": 5133.0}, {"date": "2023-11-27", "close": 1.27, "volume": 73928.0}, {"date": "2023-11-28", "close": 1.295, "volume": 4454.0}, {"date": "2023-11-29", "close": 1.27, "volume": 85008.0}, {"date": "2023-11-30", "close": 1.26, "volume": 22065.0}, {"date": "2023-12-04", "close": 1.315, "volume": 3808.0}, {"date": "2023-12-05", "close": 1.29, "volume": 6447.0}, {"date": "2023-12-06", "close": 1.3, "volume": 4282.0}, {"date": "2023-12-07", "close": 1.255, "volume": 31077.0}, {"date": "2023-12-08", "close": 1.25, "volume": 189791.0}, {"date": "2023-12-11", "close": 1.25, "volume": 58107.0}, {"date": "2023-12-12", "close": 1.25, "volume": 31278.0}, {"date": "2023-12-13", "close": 1.3, "volume": 5625.0}, {"date": "2023-12-14", "close": 1.275, "volume": 15933.0}, {"date": "2023-12-15", "close": 1.275, "volume": 12846.0}, {"date": "2023-12-18", "close": 1.25, "volume": 76122.0}, {"date": "2023-12-19", "close": 1.3025, "volume": 119082.0}, {"date": "2023-12-20", "close": 1.255, "volume": 6118.0}, {"date": "2023-12-21", "close": 1.285, "volume": 6994.0}, {"date": "2023-12-22", "close": 1.26, "volume": 40388.0}, {"date": "2023-12-27", "close": 1.265, "volume": 19107.0}, {"date": "2023-12-28", "close": 1.265, "volume": 1976.0}, {"date": "2023-12-29", "close": 1.3, "volume": 1449.0}, {"date": "2024-01-02", "close": 1.26, "volume": 55398.0}, {"date": "2024-01-03", "close": 1.28, "volume": 13821.0}, {"date": "2024-01-04", "close": 1.275, "volume": 2451.0}, {"date": "2024-01-05", "close": 1.26, "volume": 27302.0}, {"date": "2024-01-08", "close": 1.285, "volume": 10563.0}, {"date": "2024-01-09", "close": 1.26, "volume": 63650.0}, {"date": "2024-01-10", "close": 1.3, "volume": 7224.0}, {"date": "2024-01-11", "close": 1.29, "volume": 17052.0}, {"date": "2024-01-12", "close": 1.26, "volume": 9900.0}, {"date": "2024-01-15", "close": 1.265, "volume": 110893.0}, {"date": "2024-01-16", "close": 1.25, "volume": 237940.0}, {"date": "2024-01-17", "close": 1.25, "volume": 29844.0}, {"date": "2024-01-18", "close": 1.245, "volume": 11721.0}, {"date": "2024-01-19", "close": 1.27, "volume": 7540.0}, {"date": "2024-01-22", "close": 1.24, "volume": 5547.0}, {"date": "2024-01-23", "close": 1.215, "volume": 96554.0}, {"date": "2024-01-24", "close": 1.27, "volume": 44582.0}, {"date": "2024-01-25", "close": 1.29, "volume": 32273.0}, {"date": "2024-01-29", "close": 1.24, "volume": 72441.0}, {"date": "2024-01-30", "close": 1.26, "volume": 14997.0}, {"date": "2024-01-31", "close": 1.28, "volume": 16765.0}, {"date": "2024-02-01", "close": 1.27, "volume": 21649.0}, {"date": "2024-02-02", "close": 1.275, "volume": 63996.0}, {"date": "2024-02-05", "close": 1.24, "volume": 9046.0}, {"date": "2024-02-06", "close": 1.275, "volume": 15111.0}, {"date": "2024-02-07", "close": 1.245, "volume": 60411.0}, {"date": "2024-02-08", "close": 1.24, "volume": 21086.0}, {"date": "2024-02-09", "close": 1.26, "volume": 24411.0}, {"date": "2024-02-12", "close": 1.245, "volume": 4304.0}, {"date": "2024-02-13", "close": 1.245, "volume": 6075.0}, {"date": "2024-02-14", "close": 1.24, "volume": 52334.0}, {"date": "2024-02-15", "close": 1.265, "volume": 12232.0}, {"date": "2024-02-16", "close": 1.245, "volume": 4330.0}, {"date": "2024-02-19", "close": 1.24, "volume": 61305.0}, {"date": "2024-02-20", "close": 1.26, "volume": 57860.0}, {"date": "2024-02-21", "close": 1.24, "volume": 19215.0}, {"date": "2024-02-22", "close": 1.24, "volume": 43998.0}, {"date": "2024-02-23", "close": 1.24, "volume": 16158.0}, {"date": "2024-02-26", "close": 1.225, "volume": 42181.0}, {"date": "2024-02-27", "close": 1.225, "volume": 15390.0}, {"date": "2024-02-28", "close": 1.225, "volume": 15941.0}, {"date": "2024-02-29", "close": 1.2, "volume": 98517.0}, {"date": "2024-03-01", "close": 1.2, "volume": 11992.0}, {"date": "2024-03-04", "close": 1.2, "volume": 8891.0}, {"date": "2024-03-05", "close": 1.2, "volume": 13506.0}, {"date": "2024-03-06", "close": 1.2, "volume": 39635.0}, {"date": "2024-03-07", "close": 1.2, "volume": 44711.0}, {"date": "2024-03-08", "close": 1.205, "volume": 43934.0}, {"date": "2024-03-11", "close": 1.21, "volume": 65421.0}, {"date": "2024-03-12", "close": 1.2, "volume": 242360.0}, {"date": "2024-03-13", "close": 1.22, "volume": 138336.0}, {"date": "2024-03-14", "close": 1.245, "volume": 21645.0}, {"date": "2024-03-15", "close": 1.185, "volume": 14133.0}, {"date": "2024-03-18", "close": 1.17, "volume": 49583.0}, {"date": "2024-03-19", "close": 1.18, "volume": 82889.0}, {"date": "2024-03-20", "close": 1.2, "volume": 285523.0}, {"date": "2024-03-21", "close": 1.19, "volume": 22855.0}, {"date": "2024-03-22", "close": 1.195, "volume": 12335.0}, {"date": "2024-03-25", "close": 1.195, "volume": 43026.0}, {"date": "2024-03-26", "close": 1.16, "volume": 209.0}, {"date": "2024-03-27", "close": 1.17, "volume": 29731.0}, {"date": "2024-03-28", "close": 1.195, "volume": 94598.0}, {"date": "2024-04-02", "close": 1.19, "volume": 14401.0}, {"date": "2024-04-03", "close": 1.145, "volume": 125527.0}, {"date": "2024-04-04", "close": 1.155, "volume": 23007.0}, {"date": "2024-04-05", "close": 1.14, "volume": 68849.0}, {"date": "2024-04-08", "close": 1.18, "volume": 18851.0}, {"date": "2024-04-09", "close": 1.125, "volume": 29121.0}, {"date": "2024-04-10", "close": 1.13, "volume": 15861.0}, {"date": "2024-04-11", "close": 1.17, "volume": 21584.0}, {"date": "2024-04-12", "close": 1.19, "volume": 44383.0}, {"date": "2024-04-15", "close": 1.15, "volume": 18915.0}, {"date": "2024-04-16", "close": 1.13, "volume": 26761.0}, {"date": "2024-04-17", "close": 1.16, "volume": 37635.0}, {"date": "2024-04-18", "close": 1.135, "volume": 3031.0}, {"date": "2024-04-19", "close": 1.095, "volume": 156854.0}, {"date": "2024-04-22", "close": 1.14, "volume": 10040.0}, {"date": "2024-04-23", "close": 1.11, "volume": 19594.0}, {"date": "2024-04-24", "close": 1.05, "volume": 35519.0}, {"date": "2024-04-26", "close": 1.095, "volume": 14332.0}, {"date": "2024-04-29", "close": 1.075, "volume": 47743.0}, {"date": "2024-04-30", "close": 1.04, "volume": 21409.0}, {"date": "2024-05-01", "close": 1.04, "volume": 6382.0}, {"date": "2024-05-02", "close": 0.99, "volume": 129121.0}, {"date": "2024-05-03", "close": 0.98, "volume": 131898.0}, {"date": "2024-05-06", "close": 0.96, "volume": 36227.0}, {"date": "2024-05-07", "close": 0.96, "volume": 33216.0}, {"date": "2024-05-08", "close": 0.93, "volume": 82854.0}, {"date": "2024-05-09", "close": 0.91, "volume": 75077.0}, {"date": "2024-05-10", "close": 0.945, "volume": 18863.0}, {"date": "2024-05-13", "close": 0.92, "volume": 44774.0}, {"date": "2024-05-14", "close": 0.92, "volume": 5048.0}, {"date": "2024-05-15", "close": 0.955, "volume": 54538.0}, {"date": "2024-05-16", "close": 0.965, "volume": 61114.0}, {"date": "2024-05-17", "close": 0.975, "volume": 15326.0}, {"date": "2024-05-20", "close": 0.965, "volume": 55488.0}, {"date": "2024-05-21", "close": 0.97, "volume": 34843.0}, {"date": "2024-05-22", "close": 0.99, "volume": 21388.0}, {"date": "2024-05-23", "close": 0.97, "volume": 27417.0}, {"date": "2024-05-24", "close": 0.965, "volume": 29342.0}, {"date": "2024-05-27", "close": 0.95, "volume": 14696.0}, {"date": "2024-05-28", "close": 0.97, "volume": 6050.0}, {"date": "2024-05-29", "close": 0.92, "volume": 36919.0}, {"date": "2024-05-30", "close": 0.92, "volume": 42301.0}, {"date": "2024-05-31", "close": 0.905, "volume": 8586.0}, {"date": "2024-06-03", "close": 0.91, "volume": 14460.0}, {"date": "2024-06-04", "close": 0.9, "volume": 21573.0}, {"date": "2024-06-05", "close": 0.9, "volume": 53068.0}, {"date": "2024-06-06", "close": 0.89, "volume": 38398.0}, {"date": "2024-06-07", "close": 0.92, "volume": 29907.0}, {"date": "2024-06-11", "close": 0.9, "volume": 47189.0}, {"date": "2024-06-12", "close": 0.89, "volume": 47082.0}, {"date": "2024-06-13", "close": 0.87, "volume": 37670.0}, {"date": "2024-06-14", "close": 0.87, "volume": 5750.0}, {"date": "2024-06-17", "close": 0.86, "volume": 44233.0}, {"date": "2024-06-18", "close": 0.85, "volume": 61909.0}, {"date": "2024-06-19", "close": 0.84, "volume": 78113.0}, {"date": "2024-06-20", "close": 0.835, "volume": 66973.0}, {"date": "2024-06-21", "close": 0.84, "volume": 32871.0}, {"date": "2024-06-24", "close": 0.835, "volume": 32862.0}, {"date": "2024-06-25", "close": 0.84, "volume": 38407.0}, {"date": "2024-06-26", "close": 0.835, "volume": 84792.0}, {"date": "2024-06-27", "close": 0.835, "volume": 45755.0}, {"date": "2024-06-28", "close": 0.86, "volume": 47816.0}, {"date": "2024-07-01", "close": 0.83, "volume": 149.0}, {"date": "2024-07-02", "close": 0.805, "volume": 13552.0}, {"date": "2024-07-03", "close": 0.805, "volume": 50905.0}, {"date": "2024-07-04", "close": 0.84, "volume": 62114.0}, {"date": "2024-07-05", "close": 0.835, "volume": 143019.0}, {"date": "2024-07-08", "close": 0.835, "volume": 72126.0}, {"date": "2024-07-10", "close": 0.835, "volume": 2077759.0}, {"date": "2024-07-11", "close": 0.87, "volume": 109963.0}, {"date": "2024-07-12", "close": 0.83, "volume": 75800.0}, {"date": "2024-07-15", "close": 0.92, "volume": 106597.0}, {"date": "2024-07-16", "close": 0.85, "volume": 45628.0}, {"date": "2024-07-17", "close": 0.89, "volume": 12498.0}, {"date": "2024-07-18", "close": 0.885, "volume": 30585.0}, {"date": "2024-07-19", "close": 0.85, "volume": 17516.0}, {"date": "2024-07-22", "close": 0.87, "volume": 93150.0}, {"date": "2024-07-23", "close": 0.88, "volume": 28779.0}, {"date": "2024-07-24", "close": 0.9, "volume": 45918.0}, {"date": "2024-07-25", "close": 0.865, "volume": 79300.0}, {"date": "2024-07-26", "close": 0.865, "volume": 5941.0}, {"date": "2024-07-30", "close": 0.9, "volume": 158287.0}, {"date": "2024-07-31", "close": 0.95, "volume": 440155.0}, {"date": "2024-08-01", "close": 0.94, "volume": 136946.0}, {"date": "2024-08-02", "close": 0.975, "volume": 148688.0}, {"date": "2024-08-05", "close": 0.945, "volume": 50523.0}, {"date": "2024-08-06", "close": 0.94, "volume": 73270.0}, {"date": "2024-08-07", "close": 0.855, "volume": 127734.0}, {"date": "2024-08-08", "close": 0.89, "volume": 17947.0}, {"date": "2024-08-09", "close": 0.945, "volume": 134860.0}, {"date": "2024-08-12", "close": 0.945, "volume": 413116.0}, {"date": "2024-08-13", "close": 0.955, "volume": 151093.0}, {"date": "2024-08-14", "close": 0.965, "volume": 55275.0}, {"date": "2024-08-15", "close": 0.955, "volume": 83292.0}, {"date": "2024-08-16", "close": 0.95, "volume": 62346.0}, {"date": "2024-08-19", "close": 0.95, "volume": 128476.0}, {"date": "2024-08-20", "close": 0.925, "volume": 47636.0}, {"date": "2024-08-21", "close": 0.94, "volume": 54966.0}, {"date": "2024-08-22", "close": 0.9325, "volume": 44857.0}, {"date": "2024-08-23", "close": 0.94, "volume": 87850.0}, {"date": "2024-08-26", "close": 0.915, "volume": 9062.0}, {"date": "2024-08-27", "close": 0.92, "volume": 103200.0}, {"date": "2024-08-28", "close": 0.96, "volume": 312974.0}, {"date": "2024-08-29", "close": 0.94, "volume": 47683.0}, {"date": "2024-08-30", "close": 0.965, "volume": 92610.0}, {"date": "2024-09-02", "close": 0.95, "volume": 8974.0}, {"date": "2024-09-03", "close": 0.95, "volume": 41578.0}, {"date": "2024-09-04", "close": 0.935, "volume": 226709.0}, {"date": "2024-09-05", "close": 0.94, "volume": 2771.0}, {"date": "2024-09-06", "close": 0.955, "volume": 85746.0}, {"date": "2024-09-09", "close": 0.96, "volume": 437476.0}, {"date": "2024-09-10", "close": 0.98, "volume": 83073.0}, {"date": "2024-09-11", "close": 0.98, "volume": 10000.0}, {"date": "2024-09-12", "close": 0.98, "volume": 42029.0}, {"date": "2024-09-13", "close": 0.96, "volume": 18354.0}, {"date": "2024-09-16", "close": 0.96, "volume": 7310.0}, {"date": "2024-09-17", "close": 0.97, "volume": 48125.0}, {"date": "2024-09-18", "close": 0.97, "volume": 65802.0}, {"date": "2024-09-19", "close": 0.97, "volume": 3997.0}, {"date": "2024-09-20", "close": 0.98, "volume": 27695.0}, {"date": "2024-09-23", "close": 0.98, "volume": 1721.0}, {"date": "2024-09-24", "close": 0.96, "volume": 14480.0}, {"date": "2024-09-25", "close": 0.96, "volume": 2591.0}, {"date": "2024-09-26", "close": 0.96, "volume": 966.0}, {"date": "2024-09-27", "close": 0.99, "volume": 26261.0}, {"date": "2024-09-30", "close": 1.0, "volume": 188157.0}, {"date": "2024-10-01", "close": 1.0, "volume": 52896.0}, {"date": "2024-10-02", "close": 1.0, "volume": 2000.0}, {"date": "2024-10-04", "close": 1.0, "volume": 29581.0}, {"date": "2024-10-07", "close": 0.975, "volume": 10691.0}, {"date": "2024-10-08", "close": 0.985, "volume": 45871.0}, {"date": "2024-10-09", "close": 0.99, "volume": 22568.0}, {"date": "2024-10-10", "close": 1.035, "volume": 55673.0}, {"date": "2024-10-11", "close": 1.01, "volume": 33878.0}, {"date": "2024-10-14", "close": 1.015, "volume": 5048.0}, {"date": "2024-10-15", "close": 1.09, "volume": 258592.0}, {"date": "2024-10-16", "close": 1.085, "volume": 21186.0}, {"date": "2024-10-17", "close": 1.13, "volume": 26524.0}, {"date": "2024-10-18", "close": 1.17, "volume": 368234.0}, {"date": "2024-10-21", "close": 1.17, "volume": 7027.0}, {"date": "2024-10-22", "close": 1.14, "volume": 429231.0}, {"date": "2024-10-23", "close": 1.1725, "volume": 431483.0}, {"date": "2024-10-24", "close": 1.195, "volume": 237537.0}, {"date": "2024-10-25", "close": 1.185, "volume": 3152.0}, {"date": "2024-10-28", "close": 1.22, "volume": 117287.0}, {"date": "2024-10-29", "close": 1.19, "volume": 86289.0}, {"date": "2024-10-30", "close": 1.17, "volume": 22427.0}, {"date": "2024-10-31", "close": 1.205, "volume": 55813.0}, {"date": "2024-11-01", "close": 1.2, "volume": 17400.0}, {"date": "2024-11-04", "close": 1.195, "volume": 9665.0}, {"date": "2024-11-05", "close": 1.17, "volume": 4553.0}, {"date": "2024-11-06", "close": 1.16, "volume": 49603.0}, {"date": "2024-11-07", "close": 1.17, "volume": 13339.0}, {"date": "2024-11-08", "close": 1.17, "volume": 56309.0}, {"date": "2024-11-11", "close": 1.175, "volume": 7941.0}, {"date": "2024-11-12", "close": 1.16, "volume": 88269.0}, {"date": "2024-11-13", "close": 1.135, "volume": 538.0}, {"date": "2024-11-14", "close": 1.12, "volume": 1456.0}, {"date": "2024-11-15", "close": 1.15, "volume": 155860.0}, {"date": "2024-11-18", "close": 1.15, "volume": 60405.0}, {"date": "2024-11-19", "close": 1.15, "volume": 66502.0}, {"date": "2024-11-20", "close": 1.15, "volume": 92221.0}, {"date": "2024-11-21", "close": 1.15, "volume": 16.0}, {"date": "2024-11-22", "close": 1.16, "volume": 93617.0}, {"date": "2024-11-25", "close": 1.15, "volume": 19663.0}, {"date": "2024-11-26", "close": 1.14, "volume": 29627.0}, {"date": "2024-11-27", "close": 1.15, "volume": 110314.0}, {"date": "2024-11-28", "close": 1.165, "volume": 107892.0}, {"date": "2024-11-29", "close": 1.15, "volume": 87916.0}, {"date": "2024-12-02", "close": 1.08, "volume": 14735.0}, {"date": "2024-12-03", "close": 0.99, "volume": 38402.0}, {"date": "2024-12-04", "close": 0.985, "volume": 29078.0}, {"date": "2024-12-05", "close": 1.055, "volume": 41605.0}, {"date": "2024-12-06", "close": 1.06, "volume": 43158.0}, {"date": "2024-12-09", "close": 1.0, "volume": 29485.0}, {"date": "2024-12-10", "close": 0.99, "volume": 6934.0}, {"date": "2024-12-11", "close": 1.04, "volume": 9046.0}, {"date": "2024-12-12", "close": 1.095, "volume": 44762.0}, {"date": "2024-12-13", "close": 1.075, "volume": 33725.0}, {"date": "2024-12-16", "close": 1.05, "volume": 9070.0}, {"date": "2024-12-17", "close": 1.11, "volume": 47783.0}, {"date": "2024-12-18", "close": 1.1, "volume": 74812.0}, {"date": "2024-12-19", "close": 1.11, "volume": 94766.0}, {"date": "2024-12-20", "close": 1.11, "volume": 18764.0}, {"date": "2024-12-23", "close": 1.11, "volume": 5484.0}, {"date": "2024-12-24", "close": 1.07, "volume": 50955.0}, {"date": "2024-12-27", "close": 1.13, "volume": 21806.0}, {"date": "2024-12-30", "close": 1.16, "volume": 112745.0}, {"date": "2024-12-31", "close": 1.15, "volume": 47712.0}, {"date": "2025-01-02", "close": 1.16, "volume": 22493.0}, {"date": "2025-01-06", "close": 1.14, "volume": 720.0}, {"date": "2025-01-07", "close": 1.16, "volume": 27562.0}, {"date": "2025-01-08", "close": 1.15, "volume": 42749.0}, {"date": "2025-01-09", "close": 1.15, "volume": 9037.0}, {"date": "2025-01-10", "close": 1.15, "volume": 19434.0}, {"date": "2025-01-13", "close": 1.155, "volume": 99345.0}, {"date": "2025-01-14", "close": 1.15, "volume": 2605.0}, {"date": "2025-01-15", "close": 1.125, "volume": 16241.0}, {"date": "2025-01-16", "close": 1.15, "volume": 12490.0}, {"date": "2025-01-17", "close": 1.155, "volume": 513.0}, {"date": "2025-01-20", "close": 1.11, "volume": 5223.0}, {"date": "2025-01-21", "close": 1.135, "volume": 20514.0}, {"date": "2025-01-22", "close": 1.11, "volume": 14697.0}, {"date": "2025-01-23", "close": 1.045, "volume": 32768.0}, {"date": "2025-01-24", "close": 1.07, "volume": 25326.0}, {"date": "2025-01-28", "close": 1.145, "volume": 41142.0}, {"date": "2025-01-29", "close": 1.13, "volume": 9663.0}, {"date": "2025-01-30", "close": 1.115, "volume": 20737.0}, {"date": "2025-01-31", "close": 1.12, "volume": 22127.0}, {"date": "2025-02-03", "close": 1.12, "volume": 11083.0}, {"date": "2025-02-04", "close": 1.085, "volume": 87906.0}, {"date": "2025-02-05", "close": 1.12, "volume": 35867.0}, {"date": "2025-02-06", "close": 1.065, "volume": 12387.0}, {"date": "2025-02-07", "close": 1.08, "volume": 1439.0}, {"date": "2025-02-10", "close": 1.07, "volume": 7915.0}, {"date": "2025-02-11", "close": 1.085, "volume": 28071.0}, {"date": "2025-02-12", "close": 1.055, "volume": 35990.0}, {"date": "2025-02-13", "close": 1.06, "volume": 6999.0}, {"date": "2025-02-14", "close": 1.07, "volume": 219049.0}, {"date": "2025-02-17", "close": 1.09, "volume": 39258.0}, {"date": "2025-02-18", "close": 1.085, "volume": 63269.0}, {"date": "2025-02-19", "close": 1.08, "volume": 70333.0}, {"date": "2025-02-20", "close": 1.07, "volume": 35120.0}, {"date": "2025-02-21", "close": 1.085, "volume": 17053.0}, {"date": "2025-02-24", "close": 1.065, "volume": 10923.0}, {"date": "2025-02-25", "close": 1.035, "volume": 43899.0}, {"date": "2025-02-26", "close": 1.06, "volume": 57102.0}, {"date": "2025-02-27", "close": 1.06, "volume": 71077.0}, {"date": "2025-02-28", "close": 1.065, "volume": 25344.0}, {"date": "2025-03-03", "close": 1.025, "volume": 27933.0}, {"date": "2025-03-04", "close": 1.0, "volume": 33050.0}, {"date": "2025-03-05", "close": 1.0, "volume": 10785.0}, {"date": "2025-03-06", "close": 0.995, "volume": 8860.0}, {"date": "2025-03-07", "close": 0.99, "volume": 25500.0}, {"date": "2025-03-10", "close": 0.97, "volume": 46062.0}, {"date": "2025-03-11", "close": 0.955, "volume": 14691.0}, {"date": "2025-03-12", "close": 0.98, "volume": 5680.0}, {"date": "2025-03-13", "close": 0.97, "volume": 253.0}, {"date": "2025-03-14", "close": 0.98, "volume": 8482.0}, {"date": "2025-03-17", "close": 0.96, "volume": 58897.0}, {"date": "2025-03-18", "close": 0.98, "volume": 73033.0}, {"date": "2025-03-19", "close": 0.985, "volume": 3350.0}, {"date": "2025-03-20", "close": 0.945, "volume": 24625.0}, {"date": "2025-03-21", "close": 0.965, "volume": 5159.0}, {"date": "2025-03-24", "close": 0.95, "volume": 2686.0}, {"date": "2025-03-25", "close": 0.95, "volume": 24229.0}, {"date": "2025-03-26", "close": 0.95, "volume": 6463.0}, {"date": "2025-03-27", "close": 0.96, "volume": 26072.0}, {"date": "2025-03-28", "close": 0.935, "volume": 8007.0}, {"date": "2025-03-31", "close": 0.935, "volume": 19442.0}, {"date": "2025-04-01", "close": 0.9, "volume": 3577.0}, {"date": "2025-04-02", "close": 0.92, "volume": 39007.0}, {"date": "2025-04-03", "close": 0.9, "volume": 21625.0}, {"date": "2025-04-04", "close": 0.89, "volume": 40195.0}, {"date": "2025-04-07", "close": 0.84, "volume": 50166.0}, {"date": "2025-04-08", "close": 0.84, "volume": 18273.0}, {"date": "2025-04-09", "close": 0.815, "volume": 42884.0}, {"date": "2025-04-10", "close": 0.855, "volume": 205572.0}, {"date": "2025-04-11", "close": 0.88, "volume": 1040.0}, {"date": "2025-04-15", "close": 0.92, "volume": 37969.0}, {"date": "2025-04-16", "close": 0.865, "volume": 4387.0}, {"date": "2025-04-17", "close": 0.855, "volume": 6000.0}, {"date": "2025-04-22", "close": 0.89, "volume": 230.0}, {"date": "2025-04-23", "close": 0.865, "volume": 7696.0}, {"date": "2025-04-24", "close": 0.86, "volume": 4355.0}, {"date": "2025-04-28", "close": 0.885, "volume": 9147.0}, {"date": "2025-04-29", "close": 0.885, "volume": 62505.0}, {"date": "2025-04-30", "close": 0.9, "volume": 23131.0}, {"date": "2025-05-01", "close": 0.86, "volume": 23061.0}, {"date": "2025-05-02", "close": 0.85, "volume": 6158.0}, {"date": "2025-05-05", "close": 0.825, "volume": 33248.0}, {"date": "2025-05-06", "close": 0.815, "volume": 20410.0}, {"date": "2025-05-07", "close": 0.815, "volume": 6333.0}, {"date": "2025-05-08", "close": 0.8, "volume": 49557.0}, {"date": "2025-05-09", "close": 0.785, "volume": 9387.0}, {"date": "2025-05-12", "close": 0.89, "volume": 44983.0}, {"date": "2025-05-13", "close": 0.85, "volume": 10237.0}, {"date": "2025-05-14", "close": 0.85, "volume": 12853.0}, {"date": "2025-05-15", "close": 0.805, "volume": 20504.0}, {"date": "2025-05-16", "close": 0.845, "volume": 384007.0}, {"date": "2025-05-19", "close": 0.845, "volume": 2135.0}, {"date": "2025-05-20", "close": 0.8, "volume": 29398.0}, {"date": "2025-05-21", "close": 0.71, "volume": 128152.0}, {"date": "2025-05-22", "close": 0.76, "volume": 22069.0}, {"date": "2025-05-23", "close": 0.765, "volume": 2876.0}, {"date": "2025-05-26", "close": 0.76, "volume": 19656.0}, {"date": "2025-05-27", "close": 0.76, "volume": 1835.0}, {"date": "2025-05-28", "close": 0.735, "volume": 2000.0}, {"date": "2025-05-29", "close": 0.745, "volume": 8148.0}, {"date": "2025-05-30", "close": 0.755, "volume": 14113.0}, {"date": "2025-06-02", "close": 0.76, "volume": 4297.0}, {"date": "2025-06-03", "close": 0.75, "volume": 17555.0}, {"date": "2025-06-04", "close": 0.755, "volume": 32467.0}, {"date": "2025-06-05", "close": 0.75, "volume": 6405.0}, {"date": "2025-06-06", "close": 0.75, "volume": 808.0}, {"date": "2025-06-10", "close": 0.745, "volume": 44192.0}, {"date": "2025-06-11", "close": 0.78, "volume": 23030.0}, {"date": "2025-06-12", "close": 0.78, "volume": 10767.0}, {"date": "2025-06-13", "close": 0.75, "volume": 1427.0}, {"date": "2025-06-16", "close": 0.755, "volume": 10511.0}, {"date": "2025-06-17", "close": 0.73, "volume": 30888.0}, {"date": "2025-06-18", "close": 0.745, "volume": 328085.0}, {"date": "2025-06-19", "close": 0.72, "volume": 9675.0}, {"date": "2025-06-20", "close": 0.745, "volume": 6645.0}, {"date": "2025-06-23", "close": 0.74, "volume": 97801.0}, {"date": "2025-06-24", "close": 0.72, "volume": 26073.0}, {"date": "2025-06-25", "close": 0.75, "volume": 40154.0}, {"date": "2025-06-26", "close": 0.725, "volume": 17395.0}, {"date": "2025-06-27", "close": 0.685, "volume": 62401.0}, {"date": "2025-06-30", "close": 0.77, "volume": 547276.0}, {"date": "2025-07-01", "close": 0.78, "volume": 15970.0}, {"date": "2025-07-02", "close": 0.8125, "volume": 10152.0}, {"date": "2025-07-03", "close": 0.775, "volume": 3692.0}, {"date": "2025-07-04", "close": 0.81, "volume": 5536.0}, {"date": "2025-07-07", "close": 0.775, "volume": 4471.0}, {"date": "2025-07-09", "close": 0.83, "volume": 61507.0}, {"date": "2025-07-10", "close": 0.82, "volume": 8661.0}, {"date": "2025-07-11", "close": 0.82, "volume": 4371.0}, {"date": "2025-07-14", "close": 0.83, "volume": 6781.0}, {"date": "2025-07-15", "close": 0.86, "volume": 15937.0}, {"date": "2025-07-16", "close": 0.85, "volume": 8542.0}, {"date": "2025-07-17", "close": 0.85, "volume": 40296.0}, {"date": "2025-07-18", "close": 0.86, "volume": 70411.0}, {"date": "2025-07-21", "close": 0.83, "volume": 29689.0}, {"date": "2025-07-22", "close": 0.82, "volume": 7162.0}, {"date": "2025-07-24", "close": 0.825, "volume": 4000.0}, {"date": "2025-07-25", "close": 0.82, "volume": 8791.0}, {"date": "2025-07-28", "close": 0.8, "volume": 14823.0}, {"date": "2025-07-29", "close": 0.85, "volume": 65424.0}, {"date": "2025-07-30", "close": 0.865, "volume": 9941.0}, {"date": "2025-07-31", "close": 0.855, "volume": 35936.0}, {"date": "2025-08-01", "close": 0.86, "volume": 58331.0}, {"date": "2025-08-04", "close": 0.8475, "volume": 2994.0}, {"date": "2025-08-05", "close": 0.825, "volume": 1960.0}, {"date": "2025-08-06", "close": 0.78, "volume": 13754.0}, {"date": "2025-08-07", "close": 0.84, "volume": 5371.0}, {"date": "2025-08-08", "close": 0.785, "volume": 10719.0}, {"date": "2025-08-11", "close": 0.83, "volume": 11440.0}, {"date": "2025-08-12", "close": 0.77, "volume": 33476.0}, {"date": "2025-08-13", "close": 0.76, "volume": 30996.0}, {"date": "2025-08-14", "close": 0.765, "volume": 12012.0}, {"date": "2025-08-15", "close": 0.765, "volume": 6321.0}, {"date": "2025-08-18", "close": 0.77, "volume": 18824.0}, {"date": "2025-08-19", "close": 0.76, "volume": 12014.0}, {"date": "2025-08-20", "close": 0.765, "volume": 4039.0}, {"date": "2025-08-21", "close": 0.78, "volume": 951740.0}, {"date": "2025-08-22", "close": 0.78, "volume": 129054.0}, {"date": "2025-08-25", "close": 0.81, "volume": 21358.0}, {"date": "2025-08-26", "close": 0.81, "volume": 24206.0}, {"date": "2025-08-28", "close": 0.81, "volume": 3716.0}, {"date": "2025-08-29", "close": 0.81, "volume": 7450.0}, {"date": "2025-09-01", "close": 0.79, "volume": 10354.0}, {"date": "2025-09-02", "close": 0.79, "volume": 15690.0}, {"date": "2025-09-03", "close": 0.77, "volume": 4875.0}, {"date": "2025-09-04", "close": 0.77, "volume": 17356.0}, {"date": "2025-09-05", "close": 0.7525, "volume": 15382.0}, {"date": "2025-09-08", "close": 0.755, "volume": 10220.0}, {"date": "2025-09-09", "close": 0.77, "volume": 57.0}, {"date": "2025-09-10", "close": 0.775, "volume": 225.0}, {"date": "2025-09-11", "close": 0.775, "volume": 5122.0}, {"date": "2025-09-12", "close": 0.775, "volume": 12433.0}, {"date": "2025-09-15", "close": 0.755, "volume": 21119.0}, {"date": "2025-09-16", "close": 0.81, "volume": 127379.0}, {"date": "2025-09-17", "close": 0.79, "volume": 50566.0}, {"date": "2025-09-18", "close": 0.78, "volume": 32625.0}, {"date": "2025-09-19", "close": 0.77, "volume": 53776.0}, {"date": "2025-09-22", "close": 0.77, "volume": 10113.0}, {"date": "2025-09-23", "close": 0.79, "volume": 21233.0}, {"date": "2025-09-24", "close": 0.7825, "volume": 832.0}, {"date": "2025-09-25", "close": 0.8, "volume": 23355.0}, {"date": "2025-09-26", "close": 0.795, "volume": 61583.0}, {"date": "2025-09-29", "close": 0.775, "volume": 1703.0}, {"date": "2025-09-30", "close": 0.795, "volume": 17109.0}, {"date": "2025-10-01", "close": 0.785, "volume": 22351.0}, {"date": "2025-10-02", "close": 0.79, "volume": 91439.0}, {"date": "2025-10-03", "close": 0.79, "volume": 3161.0}, {"date": "2025-10-06", "close": 0.775, "volume": 12752.0}, {"date": "2025-10-07", "close": 0.75, "volume": 4400.0}, {"date": "2025-10-08", "close": 0.755, "volume": 7234.0}, {"date": "2025-10-09", "close": 0.74, "volume": 14213.0}, {"date": "2025-10-10", "close": 0.73, "volume": 14589.0}, {"date": "2025-10-13", "close": 0.735, "volume": 43718.0}, {"date": "2025-10-14", "close": 0.745, "volume": 25470.0}, {"date": "2025-10-15", "close": 0.75, "volume": 3131.0}, {"date": "2025-10-16", "close": 0.76, "volume": 17252.0}, {"date": "2025-10-17", "close": 0.765, "volume": 7979.0}, {"date": "2025-10-20", "close": 0.76, "volume": 19447.0}, {"date": "2025-10-21", "close": 0.77, "volume": 18679.0}, {"date": "2025-10-22", "close": 0.76, "volume": 14500.0}, {"date": "2025-10-23", "close": 0.74, "volume": 20317.0}, {"date": "2025-10-24", "close": 0.72, "volume": 6143.0}, {"date": "2025-10-27", "close": 0.73, "volume": 12219.0}, {"date": "2025-10-28", "close": 0.75, "volume": 27828.0}, {"date": "2025-10-29", "close": 0.735, "volume": 34241.0}, {"date": "2025-10-30", "close": 0.71, "volume": 5266.0}, {"date": "2025-10-31", "close": 0.725, "volume": 3104.0}, {"date": "2025-11-03", "close": 0.725, "volume": 9840.0}, {"date": "2025-11-04", "close": 0.72, "volume": 6379.0}, {"date": "2025-11-05", "close": 0.71, "volume": 1512.0}, {"date": "2025-11-06", "close": 0.705, "volume": 12294.0}, {"date": "2025-11-07", "close": 0.7, "volume": 716.0}, {"date": "2025-11-10", "close": 0.7, "volume": 2850.0}, {"date": "2025-11-11", "close": 0.7, "volume": 4646.0}, {"date": "2025-11-12", "close": 0.7, "volume": 7106.0}, {"date": "2025-11-13", "close": 0.695, "volume": 11167.0}, {"date": "2025-11-14", "close": 0.68, "volume": 31883.0}, {"date": "2025-11-17", "close": 0.675, "volume": 5440.0}, {"date": "2025-11-18", "close": 0.7, "volume": 8030.0}, {"date": "2025-11-19", "close": 0.68, "volume": 2319.0}, {"date": "2025-11-20", "close": 0.66, "volume": 21794.0}, {"date": "2025-11-21", "close": 0.685, "volume": 24107.0}, {"date": "2025-11-24", "close": 0.67, "volume": 5464.0}, {"date": "2025-11-25", "close": 0.665, "volume": 3623.0}, {"date": "2025-11-26", "close": 0.64, "volume": 25276.0}, {"date": "2025-11-27", "close": 0.66, "volume": 30164.0}, {"date": "2025-11-28", "close": 0.66, "volume": 10451.0}, {"date": "2025-12-01", "close": 0.66, "volume": 7559.0}, {"date": "2025-12-02", "close": 0.64, "volume": 74623.0}, {"date": "2025-12-04", "close": 0.63, "volume": 51886.0}, {"date": "2025-12-05", "close": 0.615, "volume": 26782.0}, {"date": "2025-12-08", "close": 0.62, "volume": 66016.0}, {"date": "2025-12-09", "close": 0.6, "volume": 272840.0}, {"date": "2025-12-10", "close": 0.585, "volume": 6937.0}, {"date": "2025-12-11", "close": 0.605, "volume": 390691.0}, {"date": "2025-12-12", "close": 0.635, "volume": 50045.0}, {"date": "2025-12-15", "close": 0.63, "volume": 13868.0}, {"date": "2025-12-16", "close": 0.62, "volume": 18605.0}, {"date": "2025-12-17", "close": 0.62, "volume": 1333.0}, {"date": "2025-12-18", "close": 0.62, "volume": 2118.0}, {"date": "2025-12-19", "close": 0.62, "volume": 13248.0}, {"date": "2025-12-22", "close": 0.605, "volume": 76262.0}, {"date": "2025-12-23", "close": 0.62, "volume": 24769.0}, {"date": "2025-12-24", "close": 0.615, "volume": 15176.0}, {"date": "2025-12-29", "close": 0.615, "volume": 15242.0}, {"date": "2025-12-30", "close": 0.62, "volume": 28432.0}, {"date": "2025-12-31", "close": 0.6, "volume": 28374.0}, {"date": "2026-01-02", "close": 0.62, "volume": 20360.0}, {"date": "2026-01-05", "close": 0.6, "volume": 39899.0}, {"date": "2026-01-06", "close": 0.595, "volume": 53977.0}, {"date": "2026-01-07", "close": 0.57, "volume": 30722.0}, {"date": "2026-01-08", "close": 0.6, "volume": 133762.0}, {"date": "2026-01-12", "close": 0.6, "volume": 47724.0}, {"date": "2026-01-13", "close": 0.57, "volume": 13398.0}, {"date": "2026-01-14", "close": 0.58, "volume": 125970.0}, {"date": "2026-01-15", "close": 0.57, "volume": 12404.0}, {"date": "2026-01-16", "close": 0.565, "volume": 51259.0}, {"date": "2026-01-19", "close": 0.585, "volume": 35001.0}, {"date": "2026-01-20", "close": 0.575, "volume": 9427.0}, {"date": "2026-01-21", "close": 0.6, "volume": 30487.0}, {"date": "2026-01-22", "close": 0.62, "volume": 90686.0}, {"date": "2026-01-23", "close": 0.645, "volume": 50115.0}, {"date": "2026-01-27", "close": 0.62, "volume": 68509.0}, {"date": "2026-01-28", "close": 0.62, "volume": 31599.0}, {"date": "2026-01-29", "close": 0.615, "volume": 160936.0}, {"date": "2026-01-30", "close": 0.61, "volume": 12338.0}, {"date": "2026-02-02", "close": 0.64, "volume": 6915.0}, {"date": "2026-02-03", "close": 0.61, "volume": 1063.0}, {"date": "2026-02-04", "close": 0.605, "volume": 39753.0}, {"date": "2026-02-05", "close": 0.63, "volume": 222982.0}, {"date": "2026-02-06", "close": 0.65, "volume": 42605.0}, {"date": "2026-02-09", "close": 0.65, "volume": 63584.0}, {"date": "2026-02-10", "close": 0.665, "volume": 253948.0}, {"date": "2026-02-11", "close": 0.66, "volume": 36042.0}, {"date": "2026-02-12", "close": 0.66, "volume": 36308.0}, {"date": "2026-02-13", "close": 0.64, "volume": 37445.0}, {"date": "2026-02-16", "close": 0.63, "volume": 8179.0}, {"date": "2026-02-17", "close": 0.635, "volume": 11621.0}, {"date": "2026-02-18", "close": 0.635, "volume": 3139.0}, {"date": "2026-02-19", "close": 0.68, "volume": 53187.0}, {"date": "2026-02-20", "close": 0.69, "volume": 125370.0}, {"date": "2026-02-23", "close": 0.67, "volume": 76337.0}, {"date": "2026-02-24", "close": 0.715, "volume": 130053.0}, {"date": "2026-02-25", "close": 0.755, "volume": 71351.0}, {"date": "2026-02-26", "close": 0.745, "volume": 45786.0}, {"date": "2026-02-27", "close": 0.735, "volume": 19832.0}, {"date": "2026-03-02", "close": 0.7425, "volume": 5101.0}, {"date": "2026-03-03", "close": 0.72, "volume": 33949.0}, {"date": "2026-03-04", "close": 0.705, "volume": 22508.0}, {"date": "2026-03-05", "close": 0.72, "volume": 283921.0}, {"date": "2026-03-06", "close": 0.735, "volume": 21869.0}, {"date": "2026-03-09", "close": 0.71, "volume": 34511.0}, {"date": "2026-03-10", "close": 0.71, "volume": 91803.0}, {"date": "2026-03-11", "close": 0.7, "volume": 8767.0}, {"date": "2026-03-12", "close": 0.695, "volume": 7554.0}, {"date": "2026-03-13", "close": 0.685, "volume": 109351.0}, {"date": "2026-03-16", "close": 0.72, "volume": 31885.0}, {"date": "2026-03-17", "close": 0.73, "volume": 37375.0}, {"date": "2026-03-18", "close": 0.73, "volume": 37431.0}, {"date": "2026-03-19", "close": 0.7, "volume": 55536.0}, {"date": "2026-03-23", "close": 0.7, "volume": 13314.0}, {"date": "2026-03-24", "close": 0.74, "volume": 15581.0}, {"date": "2026-03-25", "close": 0.775, "volume": 58415.0}, {"date": "2026-03-26", "close": 0.76, "volume": 3315.0}, {"date": "2026-03-27", "close": 0.8, "volume": 137926.0}, {"date": "2026-03-30", "close": 0.815, "volume": 173409.0}, {"date": "2026-03-31", "close": 0.82, "volume": 33055.0}, {"date": "2026-04-01", "close": 0.81, "volume": 119220.0}, {"date": "2026-04-02", "close": 0.8, "volume": 24768.0}, {"date": "2026-04-07", "close": 0.815, "volume": 115061.0}, {"date": "2026-04-08", "close": 0.81, "volume": 32218.0}, {"date": "2026-04-09", "close": 0.8, "volume": 49732.0}, {"date": "2026-04-10", "close": 0.815, "volume": 530.0}, {"date": "2026-04-13", "close": 0.84, "volume": 18819.0}, {"date": "2026-04-14", "close": 0.85, "volume": 11171.0}, {"date": "2026-04-15", "close": 0.85, "volume": 13839.0}, {"date": "2026-04-16", "close": 0.84, "volume": 26645.0}, {"date": "2026-04-17", "close": 0.825, "volume": 1180.0}, {"date": "2026-04-20", "close": 0.86, "volume": 42477.0}, {"date": "2026-04-21", "close": 0.85, "volume": 15244.0}, {"date": "2026-04-22", "close": 0.9, "volume": 133372.0}, {"date": "2026-04-23", "close": 0.885, "volume": 31298.0}, {"date": "2026-04-24", "close": 0.88, "volume": 11759.0}, {"date": "2026-04-27", "close": 0.9, "volume": 80302.0}, {"date": "2026-04-28", "close": 0.9, "volume": 25101.0}, {"date": "2026-04-29", "close": 0.875, "volume": 53856.0}, {"date": "2026-04-30", "close": 0.925, "volume": 142706.0}, {"date": "2026-05-01", "close": 0.9, "volume": 8766.0}, {"date": "2026-05-04", "close": 0.885, "volume": 52142.0}, {"date": "2026-05-05", "close": 0.87, "volume": 32127.0}, {"date": "2026-05-06", "close": 0.87, "volume": 65048.0}, {"date": "2026-05-07", "close": 0.87, "volume": 27302.0}, {"date": "2026-05-08", "close": 0.87, "volume": 27577.0}, {"date": "2026-05-11", "close": 0.855, "volume": 16776.0}, {"date": "2026-05-12", "close": 0.85, "volume": 22420.0}, {"date": "2026-05-13", "close": 0.85, "volume": 3322.0}, {"date": "2026-05-14", "close": 0.83, "volume": 35743.0}, {"date": "2026-05-15", "close": 0.825, "volume": 65525.0}, {"date": "2026-05-18", "close": 0.785, "volume": 9030.0}, {"date": "2026-05-19", "close": 0.8, "volume": 19576.0}, {"date": "2026-05-20", "close": 0.8, "volume": 47135.0}, {"date": "2026-05-21", "close": 0.825, "volume": 3620.0}, {"date": "2026-05-22", "close": 0.8, "volume": 11967.0}, {"date": "2026-05-25", "close": 0.77, "volume": 74541.0}, {"date": "2026-05-26", "close": 0.77, "volume": 109645.0}, {"date": "2026-05-27", "close": 0.805, "volume": 53435.0}, {"date": "2026-05-28", "close": 0.8, "volume": 28008.0}, {"date": "2026-05-29", "close": 0.855, "volume": 135858.0}, {"date": "2026-06-01", "close": 0.85, "volume": 11891.0}, {"date": "2026-06-02", "close": 0.855, "volume": 107000.0}, {"date": "2026-06-03", "close": 0.86, "volume": 12358.0}, {"date": "2026-06-04", "close": 0.86, "volume": 17146.0}, {"date": "2026-06-05", "close": 0.885, "volume": 53437.0}, {"date": "2026-06-09", "close": 0.87, "volume": 3732.0}, {"date": "2026-06-10", "close": 0.885, "volume": 462.0}, {"date": "2026-06-11", "close": 0.885, "volume": 13291.0}, {"date": "2026-06-12", "close": 0.875, "volume": 53086.0}, {"date": "2026-06-15", "close": 0.875, "volume": 54064.0}, {"date": "2026-06-16", "close": 0.88, "volume": 20158.0}, {"date": "2026-06-17", "close": 0.885, "volume": 20390.0}, {"date": "2026-06-18", "close": 0.885, "volume": 16168.0}, {"date": "2026-06-19", "close": 0.885, "volume": 3313.0}, {"date": "2026-06-22", "close": 0.9, "volume": 69973.0}, {"date": "2026-06-23", "close": 0.895, "volume": 59625.0}, {"date": "2026-06-24", "close": 0.88, "volume": 81574.0}, {"date": "2026-06-25", "close": 0.88, "volume": 42328.0}, {"date": "2026-06-26", "close": 0.86, "volume": 31530.0}, {"date": "2026-06-29", "close": 0.85, "volume": 98326.0}, {"date": "2026-06-30", "close": 0.875, "volume": 38444.0}, {"date": "2026-07-01", "close": 0.89, "volume": 4738.0}, {"date": "2026-07-02", "close": 0.88, "volume": 11332.0}, {"date": "2026-07-03", "close": 0.89, "volume": 65453.0}, {"date": "2026-07-06", "close": 0.87, "volume": 21.0}, {"date": "2026-07-07", "close": 0.885, "volume": 20120.0}, {"date": "2026-07-08", "close": 0.88, "volume": 14851.0}, {"date": "2026-07-09", "close": 0.87, "volume": 45973.0}, {"date": "2026-07-10", "close": 0.87, "volume": 19.0}, {"date": "2026-07-13", "close": 0.89, "volume": 45267.0}, {"date": "2026-07-14", "close": 0.89, "volume": 31090.0}, {"date": "2026-07-15", "close": 0.88, "volume": 33200.0}, {"date": "2026-07-16", "close": 0.88, "volume": 27072.0}, {"date": "2026-07-17", "close": 0.89, "volume": 22779.0}, {"date": "2026-07-20", "close": 0.885, "volume": 3634.0}, {"date": "2026-07-21", "close": 0.885, "volume": 564.0}, {"date": "2026-07-23", "close": 0.885, "volume": 1.0}, {"date": "2026-07-24", "close": 0.87, "volume": 4152.0}, {"date": "2026-07-27", "close": 0.885, "volume": 31720.0}, {"date": "2026-07-28", "close": 0.9, "volume": 124205.0}, {"date": "2026-07-29", "close": 0.9, "volume": 1765.0}, {"date": "2026-07-30", "close": 0.91, "volume": 63399.0}, {"date": "2026-07-31", "close": 0.91, "volume": 37708.0}, {"date": "2026-08-03", "close": 0.92, "volume": 7234.0}, {"date": "2026-08-04", "close": 0.89, "volume": 6124.0}, {"date": "2026-08-05", "close": 0.895, "volume": 10666.0}, {"date": "2026-08-06", "close": 0.885, "volume": 16992.0}, {"date": "2026-08-07", "close": 0.89, "volume": 3080.0}, {"date": "2026-08-10", "close": 0.88, "volume": 398.0}, {"date": "2026-08-11", "close": 0.885, "volume": 6101.0}, {"date": "2026-08-12", "close": 0.88, "volume": 2900.0}, {"date": "2026-08-13", "close": 0.89, "volume": 4050.0}, {"date": "2026-08-14", "close": 0.89, "volume": 22940.0}, {"date": "2026-08-17", "close": 0.86, "volume": 13564.0}, {"date": "2026-08-18", "close": 0.86, "volume": 42602.0}, {"date": "2026-08-19", "close": 0.88, "volume": 15376.0}, {"date": "2026-08-20", "close": 0.89, "volume": 381438.0}, {"date": "2026-08-21", "close": 0.89, "volume": 110403.0}, {"date": "2026-08-24", "close": 0.885, "volume": 27207.0}, {"date": "2026-08-25", "close": 0.89, "volume": 6929.0}, {"date": "2026-08-26", "close": 0.89, "volume": 64579.0}, {"date": "2026-08-27", "close": 0.89, "volume": 6827.0}, {"date": "2026-08-31", "close": 0.865, "volume": 42215.0}, {"date": "2026-09-01", "close": 0.86, "volume": 8215.0}, {"date": "2026-09-02", "close": 0.85, "volume": 10716.0}, {"date": "2026-09-03", "close": 0.85, "volume": 28959.0}, {"date": "2026-09-04", "close": 0.85, "volume": 52260.0}, {"date": "2026-09-07", "close": 0.86, "volume": 13408.0}, {"date": "2026-09-08", "close": 0.86, "volume": 12393.0}, {"date": "2026-09-09", "close": 0.855, "volume": 4295.0}, {"date": "2026-09-10", "close": 0.86, "volume": 2331.0}, {"date": "2026-09-11", "close": 0.83, "volume": 4081.0}, {"date": "2026-09-14", "close": 0.86, "volume": 478.0}, {"date": "2026-09-15", "close": 0.845, "volume": 11158.0}, {"date": "2026-09-16", "close": 0.845, "volume": 865.0}, {"date": "2026-09-17", "close": 0.83, "volume": 9299.0}, {"date": "2026-09-18", "close": 0.83, "volume": 2256.0}], "refreshing": true}