{"ticker": "RHI", "overview": {"name": "RED Hill Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RHI", "has_prices": true, "as_of": "2026-09-18", "last": 4.44, "prev_close": 4.47, "change": -0.02999999999999936, "change_pct": -0.006711409395973012, "session_volume": 8007.0, "vwap_5": 4.505939283473272, "vwap_20": 4.58765802828163, "vwap_60": 4.647940444274224, "vwap_250": 4.643487289995101, "high_52w": 5.16, "low_52w": 3.77, "avg_volume_20": 7754.15, "sessions": 400, "market_cap": {"value": 287103715.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/rhi", "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": "2022-04-14", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-29", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-29", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-16", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-14", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-14", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/rhi", "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": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-30", "source_url": "https://www.marketindex.com.au/asx/rhi", "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": "2021-09-22", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/rhi", "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": "2021-08-10", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-09", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-03", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-03", "source_url": "https://www.marketindex.com.au/asx/rhi", "needs_ocr": 0}], "directors": [], "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": "Quarterly Activities Report", "title": "Quarterly Activities Report and App5B Cash Flow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154736-6A1352165"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Exploration Assay Results - Drilling at Anabama and G1", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153622-6A1351616"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150980-6A1350314"}, {"date": "2026-10-04", "form": "Progress Report", "title": "1,700m Diamond Drilling Program Commences at Broken Hill", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144120-6A1347564"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Date of AGM and Close of Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141673-6A1346468"}], "performance": {"ticker": "RHI", "has_prices": true, "summary": {"n": 1, "avg": -0.9077262693156732, "win_rate": 0.0, "best": -0.9077262693156732, "worst": -0.9077262693156732, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 45.3, "return": -0.9077262693156732}]}, "price_series": [{"date": "2006-02-14", "close": 0.34890624, "volume": 3103548.0}, {"date": "2006-02-15", "close": 0.3452718, "volume": 2230693.0}, {"date": "2006-02-16", "close": 0.31619628, "volume": 722979.0}, {"date": "2006-02-17", "close": 0.33436848, "volume": 434455.0}, {"date": "2006-02-20", "close": 0.31983072, "volume": 322647.0}, {"date": "2006-02-21", "close": 0.3089274, "volume": 279380.0}, {"date": "2006-02-22", "close": 0.2907552, "volume": 127379.0}, {"date": "2006-02-23", "close": 0.31256184, "volume": 224440.0}, {"date": "2006-02-24", "close": 0.30529296, "volume": 121792.0}, {"date": "2006-02-27", "close": 0.30529296, "volume": 232417.0}, {"date": "2006-02-28", "close": 0.30529296, "volume": 148760.0}, {"date": "2006-03-01", "close": 0.29802408, "volume": 36594.0}, {"date": "2006-03-02", "close": 0.29802408, "volume": 77713.0}, {"date": "2006-03-03", "close": 0.3089274, "volume": 90522.0}, {"date": "2006-03-06", "close": 0.2907552, "volume": 149679.0}, {"date": "2006-03-07", "close": 0.28712076, "volume": 48332.0}, {"date": "2006-03-08", "close": 0.29802408, "volume": 81629.0}, {"date": "2006-03-09", "close": 0.3270996, "volume": 324670.0}, {"date": "2006-03-10", "close": 0.31256184, "volume": 205770.0}, {"date": "2006-03-13", "close": 0.30529296, "volume": 79341.0}, {"date": "2006-03-14", "close": 0.3089274, "volume": 17369.0}, {"date": "2006-03-15", "close": 0.3270996, "volume": 63559.0}, {"date": "2006-03-16", "close": 0.33073404, "volume": 20636.0}, {"date": "2006-03-17", "close": 0.36707844, "volume": 203983.0}, {"date": "2006-03-20", "close": 0.37798176, "volume": 221461.0}, {"date": "2006-03-21", "close": 0.37434732, "volume": 15081.0}, {"date": "2006-03-22", "close": 0.35617512, "volume": 124342.0}, {"date": "2006-03-23", "close": 0.35980956, "volume": 157383.0}, {"date": "2006-03-24", "close": 0.34890624, "volume": 17457.0}, {"date": "2006-03-27", "close": 0.3270996, "volume": 132681.0}, {"date": "2006-03-28", "close": 0.34163736, "volume": 21584.0}, {"date": "2006-03-29", "close": 0.34163736, "volume": 133407.0}, {"date": "2006-03-30", "close": 0.34163736, "volume": 56749.0}, {"date": "2006-03-31", "close": 0.37798176, "volume": 234352.0}, {"date": "2006-04-03", "close": 0.37798176, "volume": 26964.0}, {"date": "2006-04-04", "close": 0.40705728, "volume": 185013.0}, {"date": "2006-04-05", "close": 0.40342284, "volume": 126567.0}, {"date": "2006-04-06", "close": 0.3997884, "volume": 608300.0}, {"date": "2006-04-07", "close": 0.3997884, "volume": 152706.0}, {"date": "2006-04-10", "close": 0.43976724, "volume": 287669.0}, {"date": "2006-04-11", "close": 0.45793944, "volume": 539373.0}, {"date": "2006-04-12", "close": 0.4361328, "volume": 42648.0}, {"date": "2006-04-13", "close": 0.45793944, "volume": 276521.0}, {"date": "2006-04-18", "close": 0.48701496, "volume": 235991.0}, {"date": "2006-04-19", "close": 0.545166, "volume": 160543.0}, {"date": "2006-04-20", "close": 0.63966144, "volume": 449553.0}, {"date": "2006-04-21", "close": 0.62512368, "volume": 102516.0}, {"date": "2006-04-24", "close": 0.726888, "volume": 192280.0}, {"date": "2006-04-26", "close": 0.82138344, "volume": 171306.0}, {"date": "2006-04-27", "close": 0.85772784, "volume": 423208.0}, {"date": "2006-04-28", "close": 0.75596352, "volume": 133239.0}, {"date": "2006-05-01", "close": 0.68690916, "volume": 294030.0}, {"date": "2006-05-02", "close": 0.64693032, "volume": 240283.0}, {"date": "2006-05-03", "close": 0.61058592, "volume": 104749.0}, {"date": "2006-05-04", "close": 0.59241372, "volume": 87813.0}, {"date": "2006-05-05", "close": 0.6178548, "volume": 78004.0}, {"date": "2006-05-08", "close": 0.65056476, "volume": 29454.0}, {"date": "2006-05-09", "close": 0.67600584, "volume": 174126.0}, {"date": "2006-05-10", "close": 0.6905436, "volume": 24075.0}, {"date": "2006-05-11", "close": 0.66873696, "volume": 71404.0}, {"date": "2006-05-12", "close": 0.68327472, "volume": 9842.0}, {"date": "2006-05-15", "close": 0.6541992, "volume": 149711.0}, {"date": "2006-05-16", "close": 0.6541992, "volume": 23393.0}, {"date": "2006-05-17", "close": 0.66873696, "volume": 99942.0}, {"date": "2006-05-18", "close": 0.68327472, "volume": 168763.0}, {"date": "2006-05-19", "close": 0.6541992, "volume": 19260.0}, {"date": "2006-05-22", "close": 0.59241372, "volume": 126842.0}, {"date": "2006-05-23", "close": 0.545166, "volume": 170768.0}, {"date": "2006-05-24", "close": 0.6541992, "volume": 75665.0}, {"date": "2006-05-25", "close": 0.6178548, "volume": 28065.0}, {"date": "2006-05-26", "close": 0.6178548, "volume": 40307.0}, {"date": "2006-05-30", "close": 0.59604816, "volume": 64522.0}, {"date": "2006-05-31", "close": 0.59604816, "volume": 101218.0}, {"date": "2006-06-02", "close": 0.61058592, "volume": 44495.0}, {"date": "2006-06-05", "close": 0.63239256, "volume": 7704.0}, {"date": "2006-06-06", "close": 0.62512368, "volume": 104502.0}, {"date": "2006-06-07", "close": 0.59604816, "volume": 19919.0}, {"date": "2006-06-08", "close": 0.59604816, "volume": 83834.0}, {"date": "2006-06-14", "close": 0.59604816, "volume": 10731.0}, {"date": "2006-06-16", "close": 0.62512368, "volume": 73857.0}, {"date": "2006-06-19", "close": 0.60331704, "volume": 33233.0}, {"date": "2006-06-20", "close": 0.60331704, "volume": 4677.0}, {"date": "2006-06-22", "close": 0.6541992, "volume": 61357.0}, {"date": "2006-06-23", "close": 0.63966144, "volume": 22012.0}, {"date": "2006-06-26", "close": 0.63966144, "volume": 91270.0}, {"date": "2006-06-27", "close": 0.63966144, "volume": 45590.0}, {"date": "2006-06-28", "close": 0.64693032, "volume": 23387.0}, {"date": "2006-06-29", "close": 0.6541992, "volume": 33211.0}, {"date": "2006-06-30", "close": 0.6541992, "volume": 49801.0}, {"date": "2006-07-03", "close": 0.68327472, "volume": 117198.0}, {"date": "2006-07-04", "close": 0.6905436, "volume": 83567.0}, {"date": "2006-07-05", "close": 0.6905436, "volume": 13757.0}, {"date": "2006-07-06", "close": 0.71961912, "volume": 68786.0}, {"date": "2006-07-07", "close": 0.82865232, "volume": 40997.0}, {"date": "2006-07-10", "close": 0.8359212, "volume": 64084.0}, {"date": "2006-07-11", "close": 0.8722656, "volume": 138345.0}, {"date": "2006-07-12", "close": 0.8722656, "volume": 31667.0}, {"date": "2006-07-13", "close": 0.8722656, "volume": 40606.0}, {"date": "2006-07-14", "close": 0.85045896, "volume": 22012.0}, {"date": "2006-07-17", "close": 0.8359212, "volume": 92080.0}, {"date": "2006-07-18", "close": 0.85045896, "volume": 36814.0}, {"date": "2006-07-19", "close": 0.85045896, "volume": 13757.0}, {"date": "2006-07-20", "close": 0.8359212, "volume": 51128.0}, {"date": "2006-07-21", "close": 0.7995768, "volume": 81381.0}, {"date": "2006-07-24", "close": 0.7632324, "volume": 34937.0}, {"date": "2006-07-26", "close": 0.75596352, "volume": 19191.0}, {"date": "2006-07-27", "close": 0.7995768, "volume": 8468.0}, {"date": "2006-07-28", "close": 0.84682452, "volume": 33371.0}, {"date": "2006-07-31", "close": 0.9267822, "volume": 144361.0}, {"date": "2006-08-01", "close": 0.74142576, "volume": 325548.0}, {"date": "2006-08-03", "close": 0.77050128, "volume": 4368.0}, {"date": "2006-08-04", "close": 0.77050128, "volume": 5503.0}, {"date": "2006-08-07", "close": 0.82865232, "volume": 15320.0}, {"date": "2006-08-08", "close": 0.77050128, "volume": 14236.0}, {"date": "2006-08-09", "close": 0.7995768, "volume": 47542.0}, {"date": "2006-08-10", "close": 0.75596352, "volume": 57368.0}, {"date": "2006-08-11", "close": 0.73415688, "volume": 20636.0}, {"date": "2006-08-14", "close": 0.77050128, "volume": 38108.0}, {"date": "2006-08-15", "close": 0.77050128, "volume": 23473.0}, {"date": "2006-08-16", "close": 0.79230792, "volume": 17378.0}, {"date": "2006-08-17", "close": 0.78503904, "volume": 23391.0}, {"date": "2006-08-18", "close": 0.77777016, "volume": 7767.0}, {"date": "2006-08-21", "close": 0.81411456, "volume": 40058.0}, {"date": "2006-08-22", "close": 0.75596352, "volume": 11936.0}, {"date": "2006-08-24", "close": 0.726888, "volume": 54341.0}, {"date": "2006-08-25", "close": 0.74142576, "volume": 5137.0}, {"date": "2006-08-28", "close": 0.7632324, "volume": 65622.0}, {"date": "2006-08-29", "close": 0.77050128, "volume": 27515.0}, {"date": "2006-08-30", "close": 0.6905436, "volume": 44389.0}, {"date": "2006-08-31", "close": 0.73415688, "volume": 212099.0}, {"date": "2006-09-01", "close": 0.726888, "volume": 52666.0}, {"date": "2006-09-05", "close": 0.71961912, "volume": 6879.0}, {"date": "2006-09-06", "close": 0.71961912, "volume": 23565.0}, {"date": "2006-09-07", "close": 0.71961912, "volume": 14292.0}, {"date": "2006-09-12", "close": 0.6541992, "volume": 2339.0}, {"date": "2006-09-13", "close": 0.6905436, "volume": 16509.0}, {"date": "2006-09-14", "close": 0.6905436, "volume": 24763.0}, {"date": "2006-09-15", "close": 0.78503904, "volume": 71538.0}, {"date": "2006-09-19", "close": 0.726888, "volume": 11919.0}, {"date": "2006-09-21", "close": 0.74142576, "volume": 7095.0}, {"date": "2006-09-25", "close": 0.6905436, "volume": 2131.0}, {"date": "2006-09-26", "close": 0.67600584, "volume": 73534.0}, {"date": "2006-09-27", "close": 0.6541992, "volume": 147380.0}, {"date": "2006-09-28", "close": 0.65783364, "volume": 1376.0}, {"date": "2006-09-29", "close": 0.6905436, "volume": 9415.0}, {"date": "2006-10-03", "close": 0.726888, "volume": 41272.0}, {"date": "2006-10-05", "close": 0.6905436, "volume": 24978.0}, {"date": "2006-10-06", "close": 0.68327472, "volume": 7704.0}, {"date": "2006-10-09", "close": 0.6905436, "volume": 15821.0}, {"date": "2006-10-10", "close": 0.67600584, "volume": 10868.0}, {"date": "2006-10-11", "close": 0.67600584, "volume": 2889.0}, {"date": "2006-10-12", "close": 0.67600584, "volume": 66061.0}, {"date": "2006-10-13", "close": 0.67600584, "volume": 2491.0}, {"date": "2006-10-16", "close": 0.66873696, "volume": 33090.0}, {"date": "2006-10-17", "close": 0.66510252, "volume": 5404.0}, {"date": "2006-10-18", "close": 0.66146808, "volume": 14445.0}, {"date": "2006-10-20", "close": 0.6541992, "volume": 4999.0}, {"date": "2006-10-23", "close": 0.66146808, "volume": 10761.0}, {"date": "2006-10-24", "close": 0.6541992, "volume": 53026.0}, {"date": "2006-10-25", "close": 0.6541992, "volume": 2003.0}, {"date": "2006-10-26", "close": 0.66146808, "volume": 16454.0}, {"date": "2006-10-27", "close": 0.66146808, "volume": 59060.0}, {"date": "2006-10-30", "close": 0.67600584, "volume": 41174.0}, {"date": "2006-10-31", "close": 0.68327472, "volume": 2683.0}, {"date": "2006-11-03", "close": 0.71235024, "volume": 50214.0}, {"date": "2006-11-06", "close": 0.73415688, "volume": 16824.0}, {"date": "2006-11-07", "close": 0.74142576, "volume": 23387.0}, {"date": "2006-11-08", "close": 0.78503904, "volume": 13757.0}, {"date": "2006-11-09", "close": 0.7632324, "volume": 31023.0}, {"date": "2006-11-10", "close": 0.726888, "volume": 11006.0}, {"date": "2006-11-13", "close": 0.726888, "volume": 32912.0}, {"date": "2006-11-14", "close": 0.7632324, "volume": 30266.0}, {"date": "2006-11-15", "close": 0.74869464, "volume": 11006.0}, {"date": "2006-11-16", "close": 0.75596352, "volume": 5503.0}, {"date": "2006-11-17", "close": 0.726888, "volume": 102043.0}, {"date": "2006-11-21", "close": 0.71235024, "volume": 24513.0}, {"date": "2006-11-22", "close": 0.76686684, "volume": 42648.0}, {"date": "2006-11-23", "close": 0.71961912, "volume": 56130.0}, {"date": "2006-11-27", "close": 0.726888, "volume": 7139.0}, {"date": "2006-11-29", "close": 0.7995768, "volume": 138441.0}, {"date": "2006-11-30", "close": 0.8359212, "volume": 68420.0}, {"date": "2006-12-01", "close": 0.83955564, "volume": 37833.0}, {"date": "2006-12-04", "close": 0.95949216, "volume": 169638.0}, {"date": "2006-12-05", "close": 0.9449544, "volume": 34393.0}, {"date": "2006-12-06", "close": 0.90861, "volume": 50561.0}, {"date": "2006-12-07", "close": 0.92314776, "volume": 36872.0}, {"date": "2006-12-08", "close": 0.9449544, "volume": 104383.0}, {"date": "2006-12-11", "close": 0.9449544, "volume": 24832.0}, {"date": "2006-12-12", "close": 1.0176432, "volume": 167704.0}, {"date": "2006-12-13", "close": 1.0176432, "volume": 17884.0}, {"date": "2006-12-14", "close": 1.03218096, "volume": 47187.0}, {"date": "2006-12-15", "close": 1.090332, "volume": 139224.0}, {"date": "2006-12-18", "close": 1.090332, "volume": 14445.0}, {"date": "2006-12-19", "close": 1.07579424, "volume": 42952.0}, {"date": "2006-12-20", "close": 1.17392412, "volume": 20691.0}, {"date": "2006-12-21", "close": 1.1630208, "volume": 79608.0}, {"date": "2006-12-22", "close": 1.1266764, "volume": 6191.0}, {"date": "2006-12-27", "close": 1.15575192, "volume": 40047.0}, {"date": "2006-12-28", "close": 1.17028968, "volume": 32880.0}, {"date": "2006-12-29", "close": 1.14848304, "volume": 102715.0}, {"date": "2007-01-02", "close": 1.1993652, "volume": 14222.0}, {"date": "2007-01-03", "close": 1.08306312, "volume": 11885.0}, {"date": "2007-01-04", "close": 1.1630208, "volume": 35256.0}, {"date": "2007-01-05", "close": 1.1630208, "volume": 20958.0}, {"date": "2007-01-08", "close": 1.1630208, "volume": 3526.0}, {"date": "2007-01-10", "close": 1.1266764, "volume": 37145.0}, {"date": "2007-01-11", "close": 1.1630208, "volume": 20636.0}, {"date": "2007-01-12", "close": 1.1266764, "volume": 50214.0}, {"date": "2007-01-15", "close": 1.1266764, "volume": 9424.0}, {"date": "2007-01-16", "close": 1.14848304, "volume": 32605.0}, {"date": "2007-01-17", "close": 1.1266764, "volume": 10937.0}, {"date": "2007-01-18", "close": 1.090332, "volume": 30068.0}, {"date": "2007-01-19", "close": 1.090332, "volume": 2751.0}, {"date": "2007-01-22", "close": 1.1266764, "volume": 6879.0}, {"date": "2007-01-23", "close": 1.1630208, "volume": 688.0}, {"date": "2007-01-24", "close": 1.09760088, "volume": 7246.0}, {"date": "2007-01-25", "close": 1.1630208, "volume": 10295.0}, {"date": "2007-01-29", "close": 1.090332, "volume": 20636.0}, {"date": "2007-01-30", "close": 1.06125648, "volume": 13790.0}, {"date": "2007-01-31", "close": 1.0176432, "volume": 61242.0}, {"date": "2007-02-01", "close": 1.090332, "volume": 61584.0}, {"date": "2007-02-02", "close": 1.1266764, "volume": 55029.0}, {"date": "2007-02-05", "close": 1.11213864, "volume": 23653.0}, {"date": "2007-02-06", "close": 1.090332, "volume": 66998.0}, {"date": "2007-02-07", "close": 1.07579424, "volume": 33430.0}, {"date": "2007-02-08", "close": 1.06852536, "volume": 44964.0}, {"date": "2007-02-09", "close": 1.0539876, "volume": 134581.0}, {"date": "2007-02-12", "close": 1.0539876, "volume": 48150.0}, {"date": "2007-02-13", "close": 1.0539876, "volume": 16509.0}, {"date": "2007-02-14", "close": 1.1630208, "volume": 276109.0}, {"date": "2007-02-15", "close": 1.14121416, "volume": 97677.0}, {"date": "2007-02-16", "close": 1.14121416, "volume": 48150.0}, {"date": "2007-02-19", "close": 1.1630208, "volume": 44298.0}, {"date": "2007-02-20", "close": 1.1993652, "volume": 104858.0}, {"date": "2007-02-21", "close": 1.43196936, "volume": 169190.0}, {"date": "2007-02-22", "close": 1.35928056, "volume": 101116.0}, {"date": "2007-02-23", "close": 1.36654944, "volume": 17045.0}, {"date": "2007-02-26", "close": 1.36654944, "volume": 6879.0}, {"date": "2007-02-27", "close": 1.453776, "volume": 78760.0}, {"date": "2007-02-28", "close": 1.4901204, "volume": 184793.0}, {"date": "2007-03-01", "close": 1.50465816, "volume": 9630.0}, {"date": "2007-03-02", "close": 1.5628092, "volume": 51315.0}, {"date": "2007-03-05", "close": 1.55554032, "volume": 22906.0}, {"date": "2007-03-06", "close": 1.453776, "volume": 16509.0}, {"date": "2007-03-07", "close": 1.59188472, "volume": 61908.0}, {"date": "2007-03-08", "close": 1.4901204, "volume": 51590.0}, {"date": "2007-03-09", "close": 1.54827144, "volume": 4127.0}, {"date": "2007-03-13", "close": 1.59188472, "volume": 76628.0}, {"date": "2007-03-15", "close": 1.5991536, "volume": 96328.0}, {"date": "2007-03-16", "close": 1.6718424, "volume": 27239.0}, {"date": "2007-03-19", "close": 1.8535644, "volume": 150915.0}, {"date": "2007-03-20", "close": 1.87537104, "volume": 501315.0}, {"date": "2007-03-21", "close": 1.81722, "volume": 117387.0}, {"date": "2007-03-22", "close": 1.81722, "volume": 52569.0}, {"date": "2007-03-23", "close": 1.70091792, "volume": 67093.0}, {"date": "2007-03-26", "close": 1.7445312, "volume": 38245.0}, {"date": "2007-03-27", "close": 1.70091792, "volume": 15821.0}, {"date": "2007-03-28", "close": 1.70091792, "volume": 9630.0}, {"date": "2007-03-29", "close": 1.60642248, "volume": 39137.0}, {"date": "2007-03-30", "close": 1.6718424, "volume": 27253.0}, {"date": "2007-04-02", "close": 1.67911128, "volume": 3558.0}, {"date": "2007-04-03", "close": 1.64276688, "volume": 34822.0}, {"date": "2007-04-04", "close": 1.5991536, "volume": 20223.0}, {"date": "2007-04-05", "close": 1.5991536, "volume": 8681.0}, {"date": "2007-04-10", "close": 1.69364904, "volume": 85281.0}, {"date": "2007-04-11", "close": 1.69364904, "volume": 20291.0}, {"date": "2007-04-12", "close": 1.72999344, "volume": 39003.0}, {"date": "2007-04-13", "close": 1.6718424, "volume": 24075.0}, {"date": "2007-04-16", "close": 1.80995112, "volume": 52635.0}, {"date": "2007-04-17", "close": 1.7808756, "volume": 18655.0}, {"date": "2007-04-18", "close": 1.72272456, "volume": 2625.0}, {"date": "2007-04-19", "close": 1.72272456, "volume": 21549.0}, {"date": "2007-04-20", "close": 1.72272456, "volume": 4149.0}, {"date": "2007-04-23", "close": 1.5991536, "volume": 17884.0}, {"date": "2007-04-24", "close": 1.5991536, "volume": 28478.0}, {"date": "2007-04-26", "close": 1.5991536, "volume": 10524.0}, {"date": "2007-05-01", "close": 1.4901204, "volume": 15133.0}, {"date": "2007-05-02", "close": 1.5264648, "volume": 26338.0}, {"date": "2007-05-03", "close": 1.453776, "volume": 12244.0}, {"date": "2007-05-04", "close": 1.4901204, "volume": 11549.0}, {"date": "2007-05-07", "close": 1.453776, "volume": 26410.0}, {"date": "2007-05-08", "close": 1.47558264, "volume": 30774.0}, {"date": "2007-05-10", "close": 1.4174316, "volume": 65270.0}, {"date": "2007-05-11", "close": 1.4901204, "volume": 53069.0}, {"date": "2007-05-14", "close": 1.51192704, "volume": 31467.0}, {"date": "2007-05-15", "close": 1.46104488, "volume": 67411.0}, {"date": "2007-05-16", "close": 1.5264648, "volume": 35081.0}, {"date": "2007-05-17", "close": 1.5264648, "volume": 39207.0}, {"date": "2007-05-18", "close": 1.49738928, "volume": 51209.0}, {"date": "2007-05-21", "close": 1.5628092, "volume": 12313.0}, {"date": "2007-05-22", "close": 1.57007808, "volume": 30168.0}, {"date": "2007-05-23", "close": 1.81722, "volume": 79104.0}, {"date": "2007-05-24", "close": 1.81722, "volume": 101098.0}, {"date": "2007-05-28", "close": 1.7445312, "volume": 32141.0}, {"date": "2007-05-29", "close": 1.6718424, "volume": 6879.0}, {"date": "2007-05-30", "close": 1.66457352, "volume": 6879.0}, {"date": "2007-06-01", "close": 1.60642248, "volume": 11694.0}, {"date": "2007-06-04", "close": 1.60642248, "volume": 5854.0}, {"date": "2007-06-05", "close": 1.69364904, "volume": 7085.0}, {"date": "2007-06-06", "close": 1.75906896, "volume": 139850.0}, {"date": "2007-06-07", "close": 1.75180008, "volume": 57161.0}, {"date": "2007-06-08", "close": 1.67911128, "volume": 71591.0}, {"date": "2007-06-12", "close": 1.7081868, "volume": 3980.0}, {"date": "2007-06-13", "close": 1.66457352, "volume": 39083.0}, {"date": "2007-06-14", "close": 1.66457352, "volume": 1149.0}, {"date": "2007-06-15", "close": 1.66457352, "volume": 1376.0}, {"date": "2007-06-18", "close": 1.635498, "volume": 20794.0}, {"date": "2007-06-19", "close": 1.6718424, "volume": 49255.0}, {"date": "2007-06-20", "close": 1.7445312, "volume": 31115.0}, {"date": "2007-06-21", "close": 1.7081868, "volume": 626.0}, {"date": "2007-06-22", "close": 1.7445312, "volume": 24192.0}, {"date": "2007-06-25", "close": 1.7445312, "volume": 86475.0}, {"date": "2007-06-26", "close": 1.7808756, "volume": 10662.0}, {"date": "2007-06-27", "close": 1.81722, "volume": 55849.0}, {"date": "2007-06-28", "close": 1.81722, "volume": 28890.0}, {"date": "2007-06-29", "close": 1.998942, "volume": 20498.0}, {"date": "2007-07-02", "close": 1.998942, "volume": 50214.0}, {"date": "2007-07-03", "close": 1.998942, "volume": 59211.0}, {"date": "2007-07-04", "close": 1.94805984, "volume": 15821.0}, {"date": "2007-07-05", "close": 1.94805984, "volume": 9630.0}, {"date": "2007-07-06", "close": 1.9625976, "volume": 2751.0}, {"date": "2007-07-09", "close": 1.9262532, "volume": 6879.0}, {"date": "2007-07-10", "close": 1.998942, "volume": 74289.0}, {"date": "2007-07-11", "close": 1.8899088, "volume": 19150.0}, {"date": "2007-07-12", "close": 1.998942, "volume": 12382.0}, {"date": "2007-07-13", "close": 2.1443196, "volume": 89697.0}, {"date": "2007-07-16", "close": 2.1443196, "volume": 20636.0}, {"date": "2007-07-18", "close": 2.04255528, "volume": 11006.0}, {"date": "2007-07-19", "close": 2.04255528, "volume": 4815.0}, {"date": "2007-07-20", "close": 2.0716308, "volume": 23387.0}, {"date": "2007-07-23", "close": 2.01347976, "volume": 27515.0}, {"date": "2007-07-24", "close": 2.0716308, "volume": 10112.0}, {"date": "2007-07-25", "close": 2.0352864, "volume": 21186.0}, {"date": "2007-07-26", "close": 1.998942, "volume": 21029.0}, {"date": "2007-07-27", "close": 1.95532872, "volume": 2751.0}, {"date": "2007-07-30", "close": 1.79541336, "volume": 12871.0}, {"date": "2007-07-31", "close": 1.81722, "volume": 10493.0}, {"date": "2007-08-01", "close": 1.78814448, "volume": 5503.0}, {"date": "2007-08-02", "close": 1.7808756, "volume": 16421.0}, {"date": "2007-08-03", "close": 1.7808756, "volume": 4518.0}, {"date": "2007-08-06", "close": 1.7081868, "volume": 154793.0}, {"date": "2007-08-07", "close": 1.7808756, "volume": 164188.0}, {"date": "2007-08-08", "close": 1.7808756, "volume": 14657.0}, {"date": "2007-08-09", "close": 1.7445312, "volume": 85767.0}, {"date": "2007-08-10", "close": 1.6718424, "volume": 78416.0}, {"date": "2007-08-13", "close": 1.6718424, "volume": 16937.0}, {"date": "2007-08-14", "close": 1.5991536, "volume": 34393.0}, {"date": "2007-08-15", "close": 1.6718424, "volume": 227316.0}, {"date": "2007-08-16", "close": 1.50465816, "volume": 788980.0}, {"date": "2007-08-17", "close": 1.57007808, "volume": 72274.0}, {"date": "2007-08-20", "close": 1.5991536, "volume": 255405.0}, {"date": "2007-08-21", "close": 1.5991536, "volume": 45949.0}, {"date": "2007-08-22", "close": 1.635498, "volume": 17334.0}, {"date": "2007-08-23", "close": 1.7081868, "volume": 35790.0}, {"date": "2007-08-24", "close": 1.81722, "volume": 41841.0}, {"date": "2007-08-27", "close": 1.7808756, "volume": 54439.0}, {"date": "2007-08-28", "close": 1.7081868, "volume": 36044.0}, {"date": "2007-08-29", "close": 1.5991536, "volume": 147892.0}, {"date": "2007-08-30", "close": 1.5991536, "volume": 35769.0}, {"date": "2007-08-31", "close": 1.6718424, "volume": 4127.0}, {"date": "2007-09-03", "close": 1.75180008, "volume": 69289.0}, {"date": "2007-09-04", "close": 1.8535644, "volume": 4402.0}, {"date": "2007-09-05", "close": 1.6718424, "volume": 82544.0}, {"date": "2007-09-06", "close": 1.6718424, "volume": 37780.0}, {"date": "2007-09-07", "close": 1.635498, "volume": 27515.0}, {"date": "2007-09-10", "close": 1.635498, "volume": 76353.0}, {"date": "2007-09-11", "close": 1.64276688, "volume": 18572.0}, {"date": "2007-09-12", "close": 1.6718424, "volume": 8254.0}, {"date": "2007-09-13", "close": 1.7081868, "volume": 894.0}, {"date": "2007-09-18", "close": 1.6718424, "volume": 17047.0}, {"date": "2007-09-19", "close": 1.7081868, "volume": 12863.0}, {"date": "2007-09-20", "close": 1.64276688, "volume": 2064.0}, {"date": "2007-09-24", "close": 1.7445312, "volume": 6755.0}, {"date": "2007-09-25", "close": 1.73726232, "volume": 96675.0}, {"date": "2007-09-26", "close": 1.73726232, "volume": 5528.0}, {"date": "2007-09-27", "close": 1.7808756, "volume": 1376.0}, {"date": "2007-09-28", "close": 1.7808756, "volume": 4265.0}, {"date": "2007-10-01", "close": 1.7808756, "volume": 1513.0}, {"date": "2007-10-02", "close": 1.81722, "volume": 45750.0}, {"date": "2007-10-03", "close": 1.9625976, "volume": 17121.0}, {"date": "2007-10-04", "close": 1.9262532, "volume": 4127.0}, {"date": "2007-10-05", "close": 2.18793288, "volume": 65182.0}, {"date": "2007-10-08", "close": 2.2896972, "volume": 30954.0}, {"date": "2007-10-09", "close": 2.2533528, "volume": 17128.0}, {"date": "2007-10-10", "close": 2.2533528, "volume": 91396.0}, {"date": "2007-10-11", "close": 2.3987304, "volume": 169543.0}, {"date": "2007-10-12", "close": 2.3987304, "volume": 9575.0}, {"date": "2007-10-15", "close": 2.3987304, "volume": 52510.0}, {"date": "2007-10-18", "close": 2.2896972, "volume": 550.0}, {"date": "2007-10-19", "close": 2.3260416, "volume": 66582.0}, {"date": "2007-10-22", "close": 2.31150384, "volume": 107754.0}, {"date": "2007-10-23", "close": 2.4714192, "volume": 169215.0}, {"date": "2007-10-24", "close": 2.4714192, "volume": 63186.0}, {"date": "2007-10-25", "close": 2.544108, "volume": 8254.0}, {"date": "2007-10-26", "close": 2.6531412, "volume": 41169.0}, {"date": "2007-10-29", "close": 2.7621744, "volume": 49891.0}, {"date": "2007-10-30", "close": 2.6894856, "volume": 11522.0}, {"date": "2007-10-31", "close": 2.9802408, "volume": 105690.0}, {"date": "2007-11-01", "close": 2.9802408, "volume": 6983.0}, {"date": "2007-11-02", "close": 2.97297192, "volume": 29922.0}, {"date": "2007-11-05", "close": 2.80578768, "volume": 54603.0}, {"date": "2007-11-06", "close": 2.76944328, "volume": 12450.0}, {"date": "2007-11-07", "close": 2.907552, "volume": 73945.0}, {"date": "2007-11-08", "close": 2.8348632, "volume": 21207.0}, {"date": "2007-11-09", "close": 2.9438964, "volume": 464480.0}, {"date": "2007-11-12", "close": 2.907552, "volume": 24763.0}, {"date": "2007-11-13", "close": 2.8712076, "volume": 24687.0}, {"date": "2007-11-14", "close": 2.92935864, "volume": 13069.0}, {"date": "2007-11-15", "close": 2.8348632, "volume": 14742.0}, {"date": "2007-11-16", "close": 2.93662752, "volume": 1761.0}, {"date": "2007-11-19", "close": 2.9802408, "volume": 48089.0}, {"date": "2007-11-20", "close": 2.9438964, "volume": 406.0}, {"date": "2007-11-21", "close": 2.907552, "volume": 70956.0}, {"date": "2007-11-22", "close": 2.8348632, "volume": 18004.0}, {"date": "2007-11-26", "close": 2.8348632, "volume": 1256.0}, {"date": "2007-11-28", "close": 2.907552, "volume": 47563.0}, {"date": "2007-11-30", "close": 2.907552, "volume": 13757.0}, {"date": "2007-12-03", "close": 2.907552, "volume": 55820.0}, {"date": "2007-12-04", "close": 2.907552, "volume": 41272.0}, {"date": "2007-12-05", "close": 3.1983072, "volume": 33540.0}, {"date": "2007-12-06", "close": 3.270996, "volume": 67892.0}, {"date": "2007-12-07", "close": 3.5254068, "volume": 13069.0}, {"date": "2007-12-10", "close": 3.75801096, "volume": 22246.0}, {"date": "2007-12-11", "close": 3.8888508, "volume": 58567.0}, {"date": "2007-12-12", "close": 3.8525064, "volume": 45853.0}, {"date": "2007-12-13", "close": 3.816162, "volume": 1376.0}, {"date": "2007-12-14", "close": 3.7798176, "volume": 21885.0}, {"date": "2007-12-18", "close": 3.5617512, "volume": 1395.0}, {"date": "2007-12-19", "close": 3.63444, "volume": 1425.0}, {"date": "2007-12-20", "close": 3.63444, "volume": 18556.0}, {"date": "2007-12-21", "close": 3.63444, "volume": 9080.0}, {"date": "2007-12-24", "close": 3.4163736, "volume": 17884.0}, {"date": "2007-12-27", "close": 3.4163736, "volume": 11556.0}, {"date": "2007-12-28", "close": 3.4163736, "volume": 6879.0}, {"date": "2007-12-31", "close": 3.61990224, "volume": 18710.0}, {"date": "2008-01-04", "close": 3.42364248, "volume": 7429.0}, {"date": "2008-01-07", "close": 3.42364248, "volume": 825.0}, {"date": "2008-01-09", "close": 3.40910472, "volume": 2751.0}, {"date": "2008-01-10", "close": 3.3436848, "volume": 1376.0}, {"date": "2008-01-11", "close": 3.270996, "volume": 10290.0}, {"date": "2008-01-14", "close": 3.1983072, "volume": 4804.0}, {"date": "2008-01-15", "close": 3.1983072, "volume": 9974.0}, {"date": "2008-01-16", "close": 2.907552, "volume": 12657.0}, {"date": "2008-01-17", "close": 3.0529296, "volume": 11912.0}, {"date": "2008-01-18", "close": 3.089274, "volume": 6879.0}, {"date": "2008-01-21", "close": 3.0529296, "volume": 10456.0}, {"date": "2008-01-22", "close": 2.9438964, "volume": 406596.0}, {"date": "2008-01-23", "close": 2.9802408, "volume": 48838.0}, {"date": "2008-01-24", "close": 3.089274, "volume": 1376.0}, {"date": "2008-01-25", "close": 3.2346516, "volume": 4127.0}, {"date": "2008-01-29", "close": 3.1619628, "volume": 2201.0}, {"date": "2008-01-30", "close": 3.1619628, "volume": 344.0}, {"date": "2008-01-31", "close": 3.089274, "volume": 24598.0}, {"date": "2008-02-01", "close": 3.089274, "volume": 5530.0}, {"date": "2008-02-04", "close": 3.270996, "volume": 19535.0}, {"date": "2008-02-05", "close": 3.270996, "volume": 1582.0}, {"date": "2008-02-08", "close": 3.270996, "volume": 6879.0}, {"date": "2008-02-11", "close": 3.1256184, "volume": 9630.0}, {"date": "2008-02-12", "close": 3.1256184, "volume": 34393.0}, {"date": "2008-02-13", "close": 3.1256184, "volume": 22012.0}, {"date": "2008-02-14", "close": 3.089274, "volume": 15454.0}, {"date": "2008-02-15", "close": 3.089274, "volume": 1376.0}, {"date": "2008-02-19", "close": 3.1983072, "volume": 14068.0}, {"date": "2008-02-20", "close": 3.1983072, "volume": 4953.0}, {"date": "2008-02-21", "close": 3.1983072, "volume": 5503.0}, {"date": "2008-02-22", "close": 3.3436848, "volume": 48554.0}, {"date": "2008-02-25", "close": 3.3436848, "volume": 16440.0}, {"date": "2008-02-26", "close": 3.3800292, "volume": 6879.0}, {"date": "2008-02-27", "close": 3.3436848, "volume": 9936.0}, {"date": "2008-02-28", "close": 3.270996, "volume": 6879.0}, {"date": "2008-03-03", "close": 3.270996, "volume": 11661.0}, {"date": "2008-03-05", "close": 3.5617512, "volume": 20706.0}, {"date": "2008-03-07", "close": 4.2886392, "volume": 83974.0}, {"date": "2008-03-10", "close": 4.2886392, "volume": 33224.0}, {"date": "2008-03-11", "close": 4.0705728, "volume": 12503.0}, {"date": "2008-03-12", "close": 3.9251952, "volume": 12519.0}, {"date": "2008-03-13", "close": 3.7798176, "volume": 24557.0}, {"date": "2008-03-14", "close": 3.7798176, "volume": 3439.0}, {"date": "2008-03-17", "close": 3.6707844, "volume": 76917.0}, {"date": "2008-03-18", "close": 3.63444, "volume": 22837.0}, {"date": "2008-03-19", "close": 3.67805328, "volume": 311780.0}, {"date": "2008-03-20", "close": 3.7798176, "volume": 62080.0}, {"date": "2008-03-25", "close": 3.7798176, "volume": 18204.0}, {"date": "2008-03-26", "close": 4.18687488, "volume": 99117.0}, {"date": "2008-03-27", "close": 4.4703612, "volume": 139811.0}, {"date": "2008-03-28", "close": 4.36859688, "volume": 63447.0}, {"date": "2008-03-31", "close": 4.2522948, "volume": 42947.0}, {"date": "2008-04-01", "close": 3.997884, "volume": 4380.0}, {"date": "2008-04-02", "close": 3.997884, "volume": 14473.0}, {"date": "2008-04-03", "close": 4.24502592, "volume": 2339.0}, {"date": "2008-04-07", "close": 4.179606, "volume": 6879.0}, {"date": "2008-04-08", "close": 4.34679024, "volume": 5609255.0}, {"date": "2008-04-09", "close": 4.3249836, "volume": 90396.0}, {"date": "2008-04-10", "close": 4.361328, "volume": 56483.0}, {"date": "2008-04-11", "close": 4.2886392, "volume": 11006.0}, {"date": "2008-04-14", "close": 4.31044584, "volume": 4815.0}, {"date": "2008-04-15", "close": 4.31044584, "volume": 6950.0}, {"date": "2008-04-16", "close": 4.35405912, "volume": 1334.0}, {"date": "2008-04-17", "close": 4.24502592, "volume": 39208.0}, {"date": "2008-04-18", "close": 4.31771472, "volume": 17664.0}, {"date": "2008-04-21", "close": 4.3249836, "volume": 49733.0}, {"date": "2008-04-22", "close": 4.4340168, "volume": 64333.0}, {"date": "2008-04-23", "close": 4.62300768, "volume": 9078.0}, {"date": "2008-04-24", "close": 4.7611164, "volume": 38291.0}, {"date": "2008-04-28", "close": 4.5793944, "volume": 35330.0}, {"date": "2008-04-29", "close": 4.6520832, "volume": 40737.0}, {"date": "2008-04-30", "close": 4.5067056, "volume": 3339.0}, {"date": "2008-05-01", "close": 4.5793944, "volume": 6879.0}, {"date": "2008-05-02", "close": 4.51397448, "volume": 31748.0}, {"date": "2008-05-05", "close": 4.724772, "volume": 89545.0}, {"date": "2008-05-06", "close": 4.9791828, "volume": 183335.0}, {"date": "2008-05-07", "close": 5.0155272, "volume": 27777.0}, {"date": "2008-05-08", "close": 4.97191392, "volume": 12382.0}, {"date": "2008-05-09", "close": 4.9428384, "volume": 10974.0}, {"date": "2008-05-12", "close": 4.9428384, "volume": 399.0}, {"date": "2008-05-13", "close": 5.1245604, "volume": 119606.0}, {"date": "2008-05-14", "close": 5.26266912, "volume": 13313.0}, {"date": "2008-05-15", "close": 5.1609048, "volume": 35184.0}, {"date": "2008-05-16", "close": 5.07367824, "volume": 11939.0}, {"date": "2008-05-19", "close": 5.1245604, "volume": 12760.0}, {"date": "2008-05-20", "close": 5.0155272, "volume": 17871.0}, {"date": "2008-05-21", "close": 5.0155272, "volume": 3027.0}, {"date": "2008-05-22", "close": 5.088216, "volume": 3192.0}, {"date": "2008-05-23", "close": 5.088216, "volume": 74386.0}, {"date": "2008-05-26", "close": 5.0518716, "volume": 13826.0}, {"date": "2008-05-27", "close": 5.0155272, "volume": 61480.0}, {"date": "2008-05-28", "close": 5.088216, "volume": 68594.0}, {"date": "2008-05-29", "close": 5.11729152, "volume": 32182.0}, {"date": "2008-05-30", "close": 5.088216, "volume": 34097.0}, {"date": "2008-06-02", "close": 5.11002264, "volume": 55800.0}, {"date": "2008-06-03", "close": 5.07367824, "volume": 780.0}, {"date": "2008-06-04", "close": 5.05914048, "volume": 138.0}, {"date": "2008-06-05", "close": 4.7974608, "volume": 21782.0}, {"date": "2008-06-06", "close": 4.9428384, "volume": 71818.0}, {"date": "2008-06-10", "close": 4.9428384, "volume": 64512.0}, {"date": "2008-06-11", "close": 4.9428384, "volume": 24763.0}, {"date": "2008-06-12", "close": 4.9791828, "volume": 14924.0}, {"date": "2008-06-13", "close": 4.9428384, "volume": 8979.0}, {"date": "2008-06-17", "close": 4.906494, "volume": 3955.0}, {"date": "2008-06-18", "close": 4.8701496, "volume": 2064.0}, {"date": "2008-06-19", "close": 4.9791828, "volume": 104214.0}, {"date": "2008-06-20", "close": 4.89922512, "volume": 12723.0}, {"date": "2008-06-23", "close": 4.89922512, "volume": 14032.0}, {"date": "2008-06-24", "close": 4.906494, "volume": 26868.0}, {"date": "2008-06-25", "close": 4.906494, "volume": 11050.0}, {"date": "2008-06-26", "close": 4.8701496, "volume": 27663.0}, {"date": "2008-06-27", "close": 4.7974608, "volume": 30541.0}, {"date": "2008-06-30", "close": 4.8338052, "volume": 4676.0}, {"date": "2008-07-01", "close": 4.724772, "volume": 7291.0}, {"date": "2008-07-02", "close": 4.8338052, "volume": 6191.0}, {"date": "2008-07-03", "close": 4.724772, "volume": 11714.0}, {"date": "2008-07-04", "close": 4.5067056, "volume": 5817.0}, {"date": "2008-07-07", "close": 4.69569648, "volume": 19949.0}, {"date": "2008-07-08", "close": 4.6520832, "volume": 3304.0}, {"date": "2008-07-09", "close": 4.4340168, "volume": 220116.0}, {"date": "2008-07-10", "close": 4.361328, "volume": 60394.0}, {"date": "2008-07-11", "close": 4.361328, "volume": 12106.0}, {"date": "2008-07-14", "close": 4.28137032, "volume": 4533.0}, {"date": "2008-07-15", "close": 3.91792632, "volume": 11831.0}, {"date": "2008-07-16", "close": 3.69985992, "volume": 3682240.0}, {"date": "2008-07-17", "close": 3.8888508, "volume": 20355.0}, {"date": "2008-07-18", "close": 3.7798176, "volume": 13069.0}, {"date": "2008-07-21", "close": 3.63444, "volume": 19951.0}, {"date": "2008-07-22", "close": 3.7798176, "volume": 2251.0}, {"date": "2008-07-23", "close": 3.8525064, "volume": 30939.0}, {"date": "2008-07-24", "close": 3.5254068, "volume": 13291.0}, {"date": "2008-07-25", "close": 3.48179352, "volume": 10142.0}, {"date": "2008-07-28", "close": 3.4890624, "volume": 4815.0}, {"date": "2008-07-29", "close": 3.4890624, "volume": 3434.0}, {"date": "2008-07-30", "close": 3.62717112, "volume": 11596.0}, {"date": "2008-07-31", "close": 3.7798176, "volume": 23074.0}, {"date": "2008-08-01", "close": 3.78708648, "volume": 9678.0}, {"date": "2008-08-04", "close": 3.64170888, "volume": 7066.0}, {"date": "2008-08-05", "close": 3.63444, "volume": 56553.0}, {"date": "2008-08-06", "close": 3.63444, "volume": 44835.0}, {"date": "2008-08-07", "close": 3.63444, "volume": 688.0}, {"date": "2008-08-08", "close": 3.997884, "volume": 54387.0}, {"date": "2008-08-11", "close": 4.2886392, "volume": 17988.0}, {"date": "2008-08-12", "close": 4.20141264, "volume": 11812.0}, {"date": "2008-08-13", "close": 4.13599272, "volume": 2161.0}, {"date": "2008-08-14", "close": 3.9615396, "volume": 3164.0}, {"date": "2008-08-15", "close": 3.9615396, "volume": 913.0}, {"date": "2008-08-18", "close": 4.0705728, "volume": 3644.0}, {"date": "2008-08-20", "close": 3.8525064, "volume": 1376.0}, {"date": "2008-08-21", "close": 3.997884, "volume": 355023.0}, {"date": "2008-08-22", "close": 3.997884, "volume": 55552.0}, {"date": "2008-08-25", "close": 4.1069172, "volume": 17884.0}, {"date": "2008-08-26", "close": 4.0705728, "volume": 1376.0}, {"date": "2008-08-27", "close": 4.1432616, "volume": 31153.0}, {"date": "2008-08-28", "close": 4.1432616, "volume": 186.0}, {"date": "2008-08-29", "close": 4.40494128, "volume": 620734.0}, {"date": "2008-09-01", "close": 4.2886392, "volume": 284058.0}, {"date": "2008-09-02", "close": 4.2159504, "volume": 4184.0}, {"date": "2008-09-03", "close": 4.2886392, "volume": 5503.0}, {"date": "2008-09-11", "close": 4.2159504, "volume": 1116.0}, {"date": "2008-09-15", "close": 4.0342284, "volume": 5778.0}, {"date": "2008-09-16", "close": 3.9615396, "volume": 3990.0}, {"date": "2008-09-17", "close": 3.8888508, "volume": 10347.0}, {"date": "2008-09-18", "close": 3.78708648, "volume": 12145.0}, {"date": "2008-09-19", "close": 3.7071288, "volume": 28698.0}, {"date": "2008-09-22", "close": 3.7071288, "volume": 5511.0}, {"date": "2008-09-23", "close": 3.7071288, "volume": 1367.0}, {"date": "2008-09-24", "close": 3.7071288, "volume": 6115.0}, {"date": "2008-09-26", "close": 3.6707844, "volume": 5503.0}, {"date": "2008-09-29", "close": 3.63444, "volume": 275.0}, {"date": "2008-09-30", "close": 3.0529296, "volume": 8637.0}, {"date": "2008-10-01", "close": 3.0529296, "volume": 7993.0}, {"date": "2008-10-02", "close": 3.0529296, "volume": 14019.0}, {"date": "2008-10-06", "close": 2.907552, "volume": 244138.0}, {"date": "2008-10-07", "close": 2.84213208, "volume": 18233.0}, {"date": "2008-10-08", "close": 2.7985188, "volume": 87910.0}, {"date": "2008-10-09", "close": 2.544108, "volume": 23921.0}, {"date": "2008-10-10", "close": 2.1443196, "volume": 33068.0}, {"date": "2008-10-13", "close": 2.180664, "volume": 27440.0}, {"date": "2008-10-14", "close": 2.180664, "volume": 41295.0}, {"date": "2008-10-16", "close": 1.9262532, "volume": 23387.0}, {"date": "2008-10-17", "close": 1.635498, "volume": 56424.0}, {"date": "2008-10-20", "close": 1.635498, "volume": 129294.0}, {"date": "2008-10-21", "close": 1.635498, "volume": 130694.0}, {"date": "2008-10-22", "close": 1.81722, "volume": 7291.0}, {"date": "2008-10-23", "close": 1.635498, "volume": 17884.0}, {"date": "2008-10-24", "close": 1.635498, "volume": 14332.0}, {"date": "2008-10-27", "close": 1.39562496, "volume": 20636.0}, {"date": "2008-10-28", "close": 1.272054, "volume": 21943.0}, {"date": "2008-10-29", "close": 1.453776, "volume": 17578.0}, {"date": "2008-10-30", "close": 1.5264648, "volume": 4815.0}, {"date": "2008-11-03", "close": 1.635498, "volume": 214614.0}, {"date": "2008-11-05", "close": 1.5991536, "volume": 5365.0}, {"date": "2008-11-06", "close": 1.4901204, "volume": 44023.0}, {"date": "2008-11-07", "close": 1.5264648, "volume": 27515.0}, {"date": "2008-11-10", "close": 1.5264648, "volume": 41272.0}, {"date": "2008-11-11", "close": 1.4901204, "volume": 55029.0}, {"date": "2008-11-13", "close": 1.453776, "volume": 2889.0}, {"date": "2008-11-14", "close": 1.4901204, "volume": 35631.0}, {"date": "2008-11-17", "close": 1.453776, "volume": 2751.0}, {"date": "2008-11-19", "close": 1.453776, "volume": 27431.0}, {"date": "2008-11-20", "close": 1.3810872, "volume": 95338.0}, {"date": "2008-11-21", "close": 1.3083984, "volume": 19577.0}, {"date": "2008-11-24", "close": 1.2357096, "volume": 17927.0}, {"date": "2008-11-25", "close": 1.2357096, "volume": 9947.0}, {"date": "2008-11-26", "close": 1.3083984, "volume": 11006.0}, {"date": "2008-11-27", "close": 1.3810872, "volume": 9630.0}, {"date": "2008-11-28", "close": 1.3810872, "volume": 13757.0}, {"date": "2008-12-01", "close": 1.3810872, "volume": 13757.0}, {"date": "2008-12-02", "close": 1.4174316, "volume": 33405.0}, {"date": "2008-12-03", "close": 1.3810872, "volume": 3439.0}, {"date": "2008-12-04", "close": 1.3810872, "volume": 1376.0}, {"date": "2008-12-05", "close": 1.3810872, "volume": 6879.0}, {"date": "2008-12-09", "close": 1.3810872, "volume": 6879.0}, {"date": "2008-12-10", "close": 1.272054, "volume": 12382.0}, {"date": "2008-12-11", "close": 1.2357096, "volume": 20636.0}, {"date": "2008-12-12", "close": 1.3083984, "volume": 10218.0}, {"date": "2008-12-15", "close": 1.3083984, "volume": 32162.0}, {"date": "2008-12-16", "close": 1.3083984, "volume": 30770.0}, {"date": "2008-12-19", "close": 1.3083984, "volume": 4540.0}, {"date": "2008-12-23", "close": 1.272054, "volume": 900.0}, {"date": "2009-01-05", "close": 1.3083984, "volume": 14949.0}, {"date": "2009-01-07", "close": 1.272054, "volume": 3035.0}, {"date": "2009-01-09", "close": 1.272054, "volume": 6843.0}, {"date": "2009-01-28", "close": 1.1630208, "volume": 4815.0}, {"date": "2009-01-30", "close": 1.13394528, "volume": 12382.0}, {"date": "2009-02-09", "close": 0.95222328, "volume": 10388.0}, {"date": "2009-02-10", "close": 0.95222328, "volume": 4107.0}, {"date": "2009-02-11", "close": 0.95222328, "volume": 857.0}, {"date": "2009-02-12", "close": 1.0539876, "volume": 7645.0}, {"date": "2009-02-13", "close": 1.0539876, "volume": 6879.0}, {"date": "2009-02-17", "close": 1.0176432, "volume": 753.0}, {"date": "2009-02-18", "close": 1.0176432, "volume": 689.0}, {"date": "2009-02-19", "close": 1.0176432, "volume": 8188.0}, {"date": "2009-02-20", "close": 0.95222328, "volume": 609.0}, {"date": "2009-02-23", "close": 0.95222328, "volume": 20533.0}, {"date": "2009-02-24", "close": 0.90861, "volume": 13757.0}, {"date": "2009-02-25", "close": 0.8722656, "volume": 13757.0}, {"date": "2009-02-26", "close": 0.8722656, "volume": 4127.0}, {"date": "2009-02-27", "close": 0.7995768, "volume": 4127.0}, {"date": "2009-03-02", "close": 0.726888, "volume": 585656.0}, {"date": "2009-03-04", "close": 0.74142576, "volume": 5503.0}, {"date": "2009-03-05", "close": 0.84319008, "volume": 13757.0}, {"date": "2009-03-09", "close": 0.7995768, "volume": 7223.0}, {"date": "2009-03-10", "close": 0.7995768, "volume": 2751.0}, {"date": "2009-03-12", "close": 0.7995768, "volume": 298533.0}, {"date": "2009-03-16", "close": 0.8722656, "volume": 4127.0}, {"date": "2009-03-17", "close": 0.81411456, "volume": 140324.0}, {"date": "2009-03-24", "close": 0.9449544, "volume": 23444.0}, {"date": "2009-03-30", "close": 1.0176432, "volume": 49781.0}, {"date": "2009-03-31", "close": 0.9812988, "volume": 5503.0}, {"date": "2009-04-01", "close": 0.9449544, "volume": 13757.0}, {"date": "2009-04-02", "close": 0.9449544, "volume": 25864.0}, {"date": "2009-04-03", "close": 0.95222328, "volume": 8254.0}, {"date": "2009-04-06", "close": 1.090332, "volume": 15408.0}, {"date": "2009-04-14", "close": 1.1630208, "volume": 11006.0}, {"date": "2009-04-15", "close": 1.2357096, "volume": 825.0}, {"date": "2009-04-16", "close": 1.2357096, "volume": 5090.0}, {"date": "2009-04-20", "close": 1.3447428, "volume": 13757.0}, {"date": "2009-04-21", "close": 1.3810872, "volume": 5661.0}, {"date": "2009-04-22", "close": 1.453776, "volume": 10848.0}, {"date": "2009-04-23", "close": 1.5264648, "volume": 6879.0}, {"date": "2009-04-24", "close": 1.5264648, "volume": 15938.0}, {"date": "2009-04-28", "close": 1.5264648, "volume": 12382.0}, {"date": "2009-04-29", "close": 1.5264648, "volume": 7567.0}, {"date": "2009-04-30", "close": 1.5264648, "volume": 3302.0}, {"date": "2009-05-04", "close": 1.6718424, "volume": 7291.0}, {"date": "2009-05-05", "close": 1.6718424, "volume": 1597.0}, {"date": "2009-05-06", "close": 1.6718424, "volume": 466.0}, {"date": "2009-05-07", "close": 1.73726232, "volume": 6879.0}, {"date": "2009-05-11", "close": 1.8899088, "volume": 29324.0}, {"date": "2009-05-12", "close": 1.9262532, "volume": 2751.0}, {"date": "2009-05-13", "close": 1.998942, "volume": 11006.0}, {"date": "2009-05-14", "close": 1.9262532, "volume": 13413.0}, {"date": "2009-05-19", "close": 1.8899088, "volume": 2635.0}, {"date": "2009-05-20", "close": 1.8899088, "volume": 13757.0}, {"date": "2009-05-21", "close": 1.9625976, "volume": 3900.0}, {"date": "2009-05-22", "close": 1.9625976, "volume": 8860.0}, {"date": "2009-05-26", "close": 1.87537104, "volume": 8254.0}, {"date": "2009-05-27", "close": 1.81722, "volume": 14031.0}, {"date": "2009-05-28", "close": 1.6718424, "volume": 6879.0}, {"date": "2009-05-29", "close": 1.7445312, "volume": 15771.0}, {"date": "2009-06-01", "close": 1.76633784, "volume": 1376.0}, {"date": "2009-06-02", "close": 1.81722, "volume": 6879.0}, {"date": "2009-06-03", "close": 1.8899088, "volume": 6701.0}, {"date": "2009-06-04", "close": 1.8899088, "volume": 6879.0}, {"date": "2009-06-05", "close": 2.1079752, "volume": 31600.0}, {"date": "2009-06-10", "close": 2.08616856, "volume": 2346.0}, {"date": "2009-06-11", "close": 2.1079752, "volume": 15133.0}, {"date": "2009-06-12", "close": 1.8899088, "volume": 76888.0}, {"date": "2009-06-16", "close": 1.8899088, "volume": 20636.0}, {"date": "2009-06-17", "close": 1.89717768, "volume": 20705.0}, {"date": "2009-06-19", "close": 1.89717768, "volume": 4127.0}, {"date": "2009-06-23", "close": 1.9262532, "volume": 963.0}, {"date": "2009-06-24", "close": 1.8899088, "volume": 11745.0}, {"date": "2009-06-25", "close": 1.8535644, "volume": 1376.0}, {"date": "2009-06-26", "close": 1.8899088, "volume": 7516.0}, {"date": "2009-06-29", "close": 1.8899088, "volume": 1651.0}, {"date": "2009-06-30", "close": 2.0716308, "volume": 8447.0}, {"date": "2009-07-02", "close": 1.8899088, "volume": 1376.0}, {"date": "2009-07-15", "close": 1.81722, "volume": 138.0}, {"date": "2009-07-16", "close": 1.8899088, "volume": 27515.0}, {"date": "2009-07-21", "close": 1.8899088, "volume": 7511.0}, {"date": "2009-07-22", "close": 1.8899088, "volume": 2751.0}, {"date": "2009-07-23", "close": 1.8899088, "volume": 6879.0}, {"date": "2009-07-31", "close": 1.9262532, "volume": 2751.0}, {"date": "2009-08-05", "close": 1.8899088, "volume": 6191.0}, {"date": "2009-08-06", "close": 1.9625976, "volume": 1238.0}, {"date": "2009-08-07", "close": 1.998942, "volume": 343.0}, {"date": "2009-08-11", "close": 1.99167312, "volume": 7443.0}, {"date": "2009-08-12", "close": 1.99167312, "volume": 688.0}, {"date": "2009-08-17", "close": 1.8535644, "volume": 7291.0}, {"date": "2009-08-18", "close": 1.8535644, "volume": 8667.0}, {"date": "2009-08-20", "close": 1.81722, "volume": 541.0}, {"date": "2009-08-24", "close": 1.81722, "volume": 1932.0}, {"date": "2009-08-27", "close": 2.0352864, "volume": 65862.0}, {"date": "2009-08-28", "close": 2.0716308, "volume": 101702.0}, {"date": "2009-08-31", "close": 2.07889968, "volume": 4127.0}, {"date": "2009-09-01", "close": 2.07889968, "volume": 6879.0}, {"date": "2009-09-02", "close": 1.9625976, "volume": 10112.0}, {"date": "2009-09-03", "close": 1.9625976, "volume": 173.0}, {"date": "2009-09-04", "close": 1.9262532, "volume": 6392.0}, {"date": "2009-09-07", "close": 1.9625976, "volume": 9480.0}, {"date": "2009-09-08", "close": 2.0352864, "volume": 8254.0}, {"date": "2009-09-10", "close": 2.0352864, "volume": 138.0}, {"date": "2009-09-11", "close": 1.9262532, "volume": 1648.0}, {"date": "2009-09-15", "close": 1.9262532, "volume": 16967.0}, {"date": "2009-09-16", "close": 2.0352864, "volume": 14195.0}, {"date": "2009-09-17", "close": 2.04982416, "volume": 64200.0}, {"date": "2009-09-18", "close": 2.1079752, "volume": 173708.0}, {"date": "2009-09-21", "close": 2.180664, "volume": 40702.0}, {"date": "2009-09-22", "close": 2.180664, "volume": 9630.0}, {"date": "2009-09-28", "close": 2.10070632, "volume": 13757.0}, {"date": "2009-09-29", "close": 2.1079752, "volume": 6879.0}, {"date": "2009-10-02", "close": 2.0716308, "volume": 3017.0}, {"date": "2009-10-05", "close": 2.1079752, "volume": 1.0}, {"date": "2009-10-08", "close": 2.0716308, "volume": 7352.0}, {"date": "2009-10-13", "close": 2.180664, "volume": 3233.0}, {"date": "2009-10-14", "close": 2.09343744, "volume": 1376.0}, {"date": "2009-10-16", "close": 2.2170084, "volume": 27142.0}, {"date": "2009-10-20", "close": 2.0716308, "volume": 8708.0}, {"date": "2009-10-21", "close": 2.0716308, "volume": 8172.0}, {"date": "2009-10-22", "close": 2.09343744, "volume": 6879.0}, {"date": "2009-10-26", "close": 2.0716308, "volume": 13757.0}, {"date": "2009-10-29", "close": 2.07889968, "volume": 6879.0}, {"date": "2009-11-02", "close": 2.0352864, "volume": 4127.0}, {"date": "2009-11-05", "close": 2.0352864, "volume": 13757.0}, {"date": "2009-11-10", "close": 2.1079752, "volume": 7126.0}, {"date": "2009-11-11", "close": 2.1079752, "volume": 19970.0}, {"date": "2009-11-12", "close": 2.180664, "volume": 37977.0}, {"date": "2009-11-16", "close": 2.180664, "volume": 13757.0}, {"date": "2009-11-17", "close": 2.12251296, "volume": 4592.0}, {"date": "2009-11-18", "close": 2.2533528, "volume": 27274.0}, {"date": "2009-11-20", "close": 2.180664, "volume": 6879.0}, {"date": "2009-11-24", "close": 2.2533528, "volume": 35545.0}, {"date": "2009-11-25", "close": 2.3987304, "volume": 21146.0}, {"date": "2009-11-26", "close": 2.5077636, "volume": 2751.0}, {"date": "2009-11-27", "close": 2.56591464, "volume": 107169.0}, {"date": "2009-11-30", "close": 2.544108, "volume": 2751.0}, {"date": "2009-12-02", "close": 2.5804524, "volume": 21123.0}, {"date": "2009-12-03", "close": 2.70402336, "volume": 6879.0}, {"date": "2009-12-04", "close": 2.84213208, "volume": 22012.0}, {"date": "2009-12-07", "close": 2.907552, "volume": 16096.0}, {"date": "2009-12-08", "close": 2.7621744, "volume": 10966.0}, {"date": "2009-12-09", "close": 2.7621744, "volume": 2454.0}, {"date": "2009-12-10", "close": 2.72583, "volume": 5284.0}, {"date": "2009-12-11", "close": 2.72583, "volume": 5503.0}, {"date": "2009-12-16", "close": 2.6167968, "volume": 2064.0}, {"date": "2009-12-17", "close": 2.72583, "volume": 4636.0}, {"date": "2009-12-18", "close": 2.73309888, "volume": 13757.0}, {"date": "2009-12-21", "close": 2.73309888, "volume": 9630.0}, {"date": "2009-12-22", "close": 2.82032544, "volume": 880.0}, {"date": "2009-12-29", "close": 2.86393872, "volume": 36319.0}, {"date": "2009-12-30", "close": 2.82032544, "volume": 6975.0}, {"date": "2009-12-31", "close": 2.8348632, "volume": 33665.0}, {"date": "2010-01-04", "close": 2.8348632, "volume": 5192.0}, {"date": "2010-01-05", "close": 2.8712076, "volume": 1050.0}, {"date": "2010-01-06", "close": 2.8348632, "volume": 2751.0}, {"date": "2010-01-07", "close": 2.907552, "volume": 19118.0}, {"date": "2010-01-08", "close": 2.8348632, "volume": 49153.0}, {"date": "2010-01-11", "close": 2.907552, "volume": 26964.0}, {"date": "2010-01-13", "close": 2.907552, "volume": 550.0}, {"date": "2010-01-15", "close": 2.9802408, "volume": 11006.0}, {"date": "2010-01-18", "close": 2.91482088, "volume": 13757.0}, {"date": "2010-01-20", "close": 2.907552, "volume": 137573.0}, {"date": "2010-01-21", "close": 2.907552, "volume": 2751.0}, {"date": "2010-01-22", "close": 2.84940096, "volume": 10593.0}, {"date": "2010-01-25", "close": 2.6531412, "volume": 20596.0}, {"date": "2010-01-28", "close": 2.46415032, "volume": 36959.0}, {"date": "2010-01-29", "close": 2.4350748, "volume": 24473.0}, {"date": "2010-02-01", "close": 2.3987304, "volume": 5090.0}, {"date": "2010-02-03", "close": 2.48595696, "volume": 825.0}, {"date": "2010-02-08", "close": 2.4350748, "volume": 9061.0}, {"date": "2010-02-09", "close": 2.3987304, "volume": 3439.0}, {"date": "2010-02-15", "close": 2.4714192, "volume": 6191.0}, {"date": "2010-02-17", "close": 2.47868808, "volume": 780.0}, {"date": "2010-02-19", "close": 2.544108, "volume": 5228.0}, {"date": "2010-02-24", "close": 2.544108, "volume": 963.0}, {"date": "2010-02-25", "close": 2.44234368, "volume": 13757.0}, {"date": "2010-02-26", "close": 2.4350748, "volume": 5541.0}, {"date": "2010-03-05", "close": 2.544108, "volume": 6118.0}, {"date": "2010-03-09", "close": 2.4350748, "volume": 4794.0}, {"date": "2010-03-10", "close": 2.362386, "volume": 6389.0}, {"date": "2010-03-11", "close": 2.34057936, "volume": 25448.0}, {"date": "2010-03-12", "close": 2.362386, "volume": 6879.0}, {"date": "2010-03-15", "close": 2.362386, "volume": 3439.0}, {"date": "2010-03-16", "close": 2.362386, "volume": 1101.0}, {"date": "2010-03-17", "close": 2.544108, "volume": 84240.0}, {"date": "2010-03-19", "close": 2.6894856, "volume": 8092.0}, {"date": "2010-03-24", "close": 2.6894856, "volume": 5228.0}, {"date": "2010-03-26", "close": 2.6531412, "volume": 2769.0}, {"date": "2010-03-30", "close": 2.6894856, "volume": 6879.0}, {"date": "2010-04-01", "close": 2.7621744, "volume": 15821.0}, {"date": "2010-04-06", "close": 2.7621744, "volume": 6879.0}, {"date": "2010-04-07", "close": 2.74036776, "volume": 349.0}, {"date": "2010-04-08", "close": 2.7621744, "volume": 26704.0}, {"date": "2010-04-09", "close": 2.7621744, "volume": 5503.0}, {"date": "2010-04-16", "close": 2.7621744, "volume": 3531.0}, {"date": "2010-04-20", "close": 2.7621744, "volume": 743.0}, {"date": "2010-04-22", "close": 2.5077636, "volume": 5517.0}, {"date": "2010-04-23", "close": 2.5077636, "volume": 3439.0}, {"date": "2010-04-30", "close": 2.544108, "volume": 4815.0}, {"date": "2010-05-03", "close": 2.544108, "volume": 1376.0}, {"date": "2010-05-04", "close": 2.362386, "volume": 9630.0}, {"date": "2010-05-05", "close": 2.33331048, "volume": 2751.0}, {"date": "2010-05-06", "close": 2.15885736, "volume": 5916.0}, {"date": "2010-05-10", "close": 2.1443196, "volume": 12230.0}, {"date": "2010-05-18", "close": 2.12251296, "volume": 1376.0}, {"date": "2010-05-28", "close": 2.0716308, "volume": 2403.0}, {"date": "2010-05-31", "close": 1.8899088, "volume": 15489.0}, {"date": "2010-06-02", "close": 1.998942, "volume": 4815.0}, {"date": "2010-06-04", "close": 2.180664, "volume": 23632.0}, {"date": "2010-06-07", "close": 2.180664, "volume": 2476.0}, {"date": "2010-06-09", "close": 2.2533528, "volume": 4127.0}, {"date": "2010-06-10", "close": 2.2533528, "volume": 172.0}, {"date": "2010-06-11", "close": 2.2533528, "volume": 2579.0}, {"date": "2010-06-15", "close": 2.2533528, "volume": 2064.0}, {"date": "2010-06-21", "close": 2.2533528, "volume": 6879.0}, {"date": "2010-06-30", "close": 2.0352864, "volume": 8254.0}, {"date": "2010-07-05", "close": 2.1079752, "volume": 688.0}, {"date": "2010-07-08", "close": 2.0352864, "volume": 3109.0}, {"date": "2010-07-14", "close": 2.0352864, "volume": 20636.0}, {"date": "2010-07-16", "close": 2.17339512, "volume": 41258.0}, {"date": "2010-07-19", "close": 2.180664, "volume": 4815.0}, {"date": "2010-07-20", "close": 2.11524408, "volume": 4127.0}, {"date": "2010-07-21", "close": 2.2533528, "volume": 7787.0}, {"date": "2010-07-22", "close": 2.2533528, "volume": 2751.0}, {"date": "2010-07-26", "close": 2.13705072, "volume": 83745.0}, {"date": "2010-07-27", "close": 2.13705072, "volume": 41812.0}, {"date": "2010-07-28", "close": 2.13705072, "volume": 19260.0}, {"date": "2010-07-29", "close": 2.13705072, "volume": 4127.0}, {"date": "2010-08-02", "close": 2.13705072, "volume": 468.0}, {"date": "2010-08-09", "close": 2.12978184, "volume": 8254.0}, {"date": "2010-08-11", "close": 2.12978184, "volume": 239.0}, {"date": "2010-08-17", "close": 1.9625976, "volume": 6879.0}, {"date": "2010-08-18", "close": 1.93352208, "volume": 14519.0}, {"date": "2010-08-19", "close": 1.9625976, "volume": 11006.0}, {"date": "2010-08-20", "close": 1.96986648, "volume": 38520.0}, {"date": "2010-08-23", "close": 1.98440424, "volume": 22012.0}, {"date": "2010-08-26", "close": 1.99167312, "volume": 1080.0}, {"date": "2010-08-30", "close": 2.0352864, "volume": 20911.0}, {"date": "2010-09-02", "close": 2.04255528, "volume": 2201.0}, {"date": "2010-09-03", "close": 2.12251296, "volume": 4127.0}, {"date": "2010-09-06", "close": 2.12251296, "volume": 5264.0}, {"date": "2010-09-07", "close": 2.180664, "volume": 2751.0}, {"date": "2010-09-10", "close": 2.16612624, "volume": 902.0}, {"date": "2010-09-13", "close": 2.12978184, "volume": 3439.0}, {"date": "2010-09-14", "close": 2.1079752, "volume": 6879.0}, {"date": "2010-09-16", "close": 2.11524408, "volume": 22700.0}, {"date": "2010-09-17", "close": 2.11524408, "volume": 37833.0}, {"date": "2010-09-20", "close": 2.1079752, "volume": 26620.0}, {"date": "2010-09-22", "close": 2.1079752, "volume": 2751.0}, {"date": "2010-09-24", "close": 2.11524408, "volume": 6983.0}, {"date": "2010-09-27", "close": 2.16612624, "volume": 27616.0}, {"date": "2010-09-28", "close": 2.0716308, "volume": 475.0}, {"date": "2010-10-01", "close": 2.08616856, "volume": 206.0}, {"date": "2010-10-08", "close": 2.180664, "volume": 5971.0}, {"date": "2010-10-11", "close": 2.08616856, "volume": 6879.0}, {"date": "2010-10-14", "close": 2.180664, "volume": 4127.0}, {"date": "2010-10-15", "close": 2.20973952, "volume": 2174.0}, {"date": "2010-10-18", "close": 2.1079752, "volume": 6879.0}, {"date": "2010-10-19", "close": 2.180664, "volume": 4127.0}, {"date": "2010-10-20", "close": 2.10070632, "volume": 24075.0}, {"date": "2010-10-21", "close": 2.1079752, "volume": 6879.0}, {"date": "2010-10-22", "close": 2.1079752, "volume": 30266.0}, {"date": "2010-10-25", "close": 2.11524408, "volume": 13757.0}, {"date": "2010-10-26", "close": 2.11524408, "volume": 13757.0}, {"date": "2010-10-27", "close": 2.180664, "volume": 8530.0}, {"date": "2010-10-28", "close": 2.180664, "volume": 1099.0}, {"date": "2010-10-29", "close": 2.24608392, "volume": 3840.0}, {"date": "2010-11-01", "close": 2.15885736, "volume": 2064.0}, {"date": "2010-11-02", "close": 2.15885736, "volume": 234.0}, {"date": "2010-11-03", "close": 2.15885736, "volume": 6795.0}, {"date": "2010-11-04", "close": 2.24608392, "volume": 5559.0}, {"date": "2010-11-08", "close": 2.16612624, "volume": 1238.0}, {"date": "2010-11-09", "close": 2.2896972, "volume": 8254.0}, {"date": "2010-11-10", "close": 2.2896972, "volume": 1376.0}, {"date": "2010-11-12", "close": 2.2533528, "volume": 825.0}, {"date": "2010-11-15", "close": 2.2533528, "volume": 7084.0}, {"date": "2010-11-17", "close": 2.16612624, "volume": 9413.0}, {"date": "2010-11-19", "close": 2.1443196, "volume": 12324.0}, {"date": "2010-11-23", "close": 2.1443196, "volume": 5503.0}, {"date": "2010-11-25", "close": 2.1443196, "volume": 468.0}, {"date": "2010-11-26", "close": 2.1443196, "volume": 22605.0}, {"date": "2010-11-30", "close": 2.0716308, "volume": 7807.0}, {"date": "2010-12-02", "close": 2.0352864, "volume": 9389.0}, {"date": "2010-12-07", "close": 2.0352864, "volume": 28710.0}, {"date": "2010-12-08", "close": 1.9625976, "volume": 6466.0}, {"date": "2010-12-09", "close": 1.8899088, "volume": 10085.0}, {"date": "2010-12-10", "close": 1.81722, "volume": 15821.0}, {"date": "2010-12-14", "close": 1.83175776, "volume": 589.0}, {"date": "2010-12-15", "close": 1.8535644, "volume": 1307.0}, {"date": "2010-12-16", "close": 2.10070632, "volume": 10380.0}, {"date": "2010-12-21", "close": 2.10070632, "volume": 14583.0}, {"date": "2010-12-22", "close": 2.10070632, "volume": 11369.0}, {"date": "2010-12-23", "close": 2.10070632, "volume": 16146.0}, {"date": "2010-12-29", "close": 1.998942, "volume": 3027.0}, {"date": "2011-01-07", "close": 2.06436192, "volume": 2156.0}, {"date": "2011-01-11", "close": 2.06436192, "volume": 2751.0}, {"date": "2011-01-13", "close": 2.09343744, "volume": 2435.0}, {"date": "2011-01-14", "close": 2.04982416, "volume": 224.0}, {"date": "2011-01-17", "close": 2.04982416, "volume": 550.0}, {"date": "2011-01-20", "close": 2.02801752, "volume": 6879.0}, {"date": "2011-01-21", "close": 2.02801752, "volume": 11694.0}, {"date": "2011-01-27", "close": 2.02801752, "volume": 1279.0}, {"date": "2011-01-28", "close": 1.998942, "volume": 1376.0}, {"date": "2011-01-31", "close": 1.96986648, "volume": 6879.0}, {"date": "2011-02-02", "close": 1.998942, "volume": 2751.0}, {"date": "2011-02-08", "close": 1.97713536, "volume": 28890.0}, {"date": "2011-02-10", "close": 1.97713536, "volume": 501.0}, {"date": "2011-02-15", "close": 1.98440424, "volume": 2229.0}, {"date": "2011-02-16", "close": 1.998942, "volume": 18017.0}, {"date": "2011-02-21", "close": 1.95532872, "volume": 13413.0}, {"date": "2011-02-24", "close": 2.00621088, "volume": 8254.0}, {"date": "2011-02-28", "close": 1.9262532, "volume": 9630.0}, {"date": "2011-03-01", "close": 1.9262532, "volume": 27777.0}, {"date": "2011-03-02", "close": 1.90444656, "volume": 2751.0}, {"date": "2011-03-07", "close": 1.91898432, "volume": 5503.0}, {"date": "2011-03-09", "close": 1.8535644, "volume": 2408.0}, {"date": "2011-03-11", "close": 1.75180008, "volume": 3234.0}, {"date": "2011-03-14", "close": 1.7445312, "volume": 18574.0}, {"date": "2011-03-16", "close": 1.75180008, "volume": 19541.0}, {"date": "2011-03-18", "close": 1.75180008, "volume": 4471.0}, {"date": "2011-03-21", "close": 1.7445312, "volume": 1333.0}, {"date": "2011-03-23", "close": 1.7445312, "volume": 5720.0}, {"date": "2011-04-01", "close": 1.6718424, "volume": 27515.0}, {"date": "2011-04-04", "close": 1.59188472, "volume": 11751.0}, {"date": "2011-04-06", "close": 1.635498, "volume": 5503.0}, {"date": "2011-04-07", "close": 1.59188472, "volume": 1238.0}, {"date": "2011-04-08", "close": 1.59188472, "volume": 3439.0}, {"date": "2011-04-11", "close": 1.5991536, "volume": 894.0}, {"date": "2011-04-12", "close": 1.7445312, "volume": 66907.0}, {"date": "2011-04-14", "close": 1.7445312, "volume": 5503.0}, {"date": "2011-04-19", "close": 1.7445312, "volume": 13757.0}, {"date": "2011-04-20", "close": 1.7445312, "volume": 16860.0}, {"date": "2011-04-21", "close": 1.7445312, "volume": 2751.0}, {"date": "2011-04-27", "close": 1.72272456, "volume": 6528.0}, {"date": "2011-04-28", "close": 1.7445312, "volume": 85616.0}, {"date": "2011-04-29", "close": 1.80995112, "volume": 6879.0}, {"date": "2011-05-02", "close": 1.72272456, "volume": 37669.0}, {"date": "2011-05-06", "close": 1.7081868, "volume": 5918.0}, {"date": "2011-05-09", "close": 1.7081868, "volume": 18426.0}, {"date": "2011-05-10", "close": 1.7081868, "volume": 1795.0}, {"date": "2011-05-11", "close": 1.7081868, "volume": 7293.0}, {"date": "2011-05-13", "close": 1.80995112, "volume": 1788.0}, {"date": "2011-05-17", "close": 1.80995112, "volume": 24752.0}, {"date": "2011-05-18", "close": 1.80995112, "volume": 6879.0}, {"date": "2011-05-19", "close": 1.80995112, "volume": 5503.0}, {"date": "2011-05-24", "close": 1.80995112, "volume": 2751.0}, {"date": "2011-05-25", "close": 1.78814448, "volume": 17884.0}, {"date": "2011-05-26", "close": 1.78814448, "volume": 3027.0}, {"date": "2011-05-31", "close": 1.77360672, "volume": 31990.0}, {"date": "2011-06-01", "close": 1.77360672, "volume": 18149.0}, {"date": "2011-06-02", "close": 1.77360672, "volume": 1376.0}, {"date": "2011-06-03", "close": 1.77360672, "volume": 344.0}, {"date": "2011-06-06", "close": 1.77360672, "volume": 4127.0}, {"date": "2011-06-07", "close": 1.7081868, "volume": 29991.0}, {"date": "2011-06-08", "close": 1.77360672, "volume": 27515.0}, {"date": "2011-06-09", "close": 1.77360672, "volume": 1376.0}, {"date": "2011-06-15", "close": 1.5991536, "volume": 54299.0}, {"date": "2011-06-20", "close": 1.61369136, "volume": 688.0}, {"date": "2011-06-21", "close": 1.5991536, "volume": 13757.0}, {"date": "2011-06-22", "close": 1.5991536, "volume": 13757.0}, {"date": "2011-06-23", "close": 1.5991536, "volume": 3439.0}, {"date": "2011-06-24", "close": 1.5991536, "volume": 1182.0}, {"date": "2011-06-27", "close": 1.5991536, "volume": 482.0}, {"date": "2011-06-29", "close": 1.5991536, "volume": 13757.0}, {"date": "2011-06-30", "close": 1.58461584, "volume": 40225.0}, {"date": "2011-07-01", "close": 1.5991536, "volume": 1376.0}, {"date": "2011-07-07", "close": 1.5991536, "volume": 51232.0}, {"date": "2011-07-08", "close": 1.60642248, "volume": 4127.0}, {"date": "2011-07-11", "close": 1.5991536, "volume": 149471.0}, {"date": "2011-07-13", "close": 1.60642248, "volume": 13757.0}, {"date": "2011-07-14", "close": 1.5991536, "volume": 2751.0}, {"date": "2011-07-18", "close": 1.61369136, "volume": 61908.0}, {"date": "2011-07-20", "close": 1.635498, "volume": 27515.0}, {"date": "2011-07-22", "close": 1.635498, "volume": 68786.0}, {"date": "2011-07-26", "close": 1.635498, "volume": 46707.0}, {"date": "2011-07-27", "close": 1.64276688, "volume": 15132.0}, {"date": "2011-07-28", "close": 1.64276688, "volume": 19560.0}, {"date": "2011-07-29", "close": 1.64276688, "volume": 10356.0}, {"date": "2011-08-01", "close": 1.6718424, "volume": 12897.0}, {"date": "2011-08-03", "close": 1.6718424, "volume": 14617.0}, {"date": "2011-08-04", "close": 1.62096024, "volume": 6019.0}, {"date": "2011-08-05", "close": 1.60642248, "volume": 89010.0}, {"date": "2011-08-08", "close": 1.5991536, "volume": 17197.0}, {"date": "2011-08-09", "close": 1.5991536, "volume": 34393.0}, {"date": "2011-08-10", "close": 1.5991536, "volume": 15821.0}, {"date": "2011-08-11", "close": 1.5991536, "volume": 1376.0}, {"date": "2011-08-15", "close": 1.5628092, "volume": 8382.0}, {"date": "2011-08-16", "close": 1.635498, "volume": 18653.0}, {"date": "2011-08-19", "close": 1.635498, "volume": 1216.0}, {"date": "2011-08-24", "close": 1.59188472, "volume": 3952.0}, {"date": "2011-08-25", "close": 1.5628092, "volume": 6879.0}, {"date": "2011-08-30", "close": 1.635498, "volume": 1377.0}, {"date": "2011-09-01", "close": 1.5991536, "volume": 2751.0}, {"date": "2011-09-02", "close": 1.5991536, "volume": 4581.0}, {"date": "2011-09-05", "close": 1.5991536, "volume": 20863.0}, {"date": "2011-09-09", "close": 1.5991536, "volume": 2070.0}, {"date": "2011-09-16", "close": 1.5991536, "volume": 51364.0}, {"date": "2011-09-19", "close": 1.5264648, "volume": 4127.0}, {"date": "2011-09-20", "close": 1.5991536, "volume": 36505.0}, {"date": "2011-09-21", "close": 1.5628092, "volume": 31113.0}, {"date": "2011-09-22", "close": 1.5628092, "volume": 82544.0}, {"date": "2011-09-23", "close": 1.5628092, "volume": 14445.0}, {"date": "2011-09-26", "close": 1.5628092, "volume": 89564.0}, {"date": "2011-09-28", "close": 1.58461584, "volume": 42593.0}, {"date": "2011-09-29", "close": 1.5628092, "volume": 1376.0}, {"date": "2011-09-30", "close": 1.57007808, "volume": 96301.0}, {"date": "2011-10-04", "close": 1.5628092, "volume": 82544.0}, {"date": "2011-10-06", "close": 1.5628092, "volume": 4012.0}, {"date": "2011-10-07", "close": 1.57007808, "volume": 68786.0}, {"date": "2011-10-11", "close": 1.57007808, "volume": 27515.0}, {"date": "2011-10-13", "close": 1.5628092, "volume": 5159.0}, {"date": "2011-10-19", "close": 1.5628092, "volume": 4592.0}, {"date": "2011-10-20", "close": 1.57007808, "volume": 55029.0}, {"date": "2011-10-24", "close": 1.5628092, "volume": 27515.0}, {"date": "2011-10-27", "close": 1.59188472, "volume": 2751.0}, {"date": "2011-10-28", "close": 1.5628092, "volume": 592.0}, {"date": "2011-11-01", "close": 1.5628092, "volume": 2751.0}, {"date": "2011-11-04", "close": 1.5628092, "volume": 6879.0}, {"date": "2011-11-08", "close": 1.59188472, "volume": 688.0}, {"date": "2011-11-11", "close": 1.635498, "volume": 13757.0}, {"date": "2011-11-15", "close": 1.67911128, "volume": 16509.0}, {"date": "2011-11-17", "close": 1.7445312, "volume": 2753.0}, {"date": "2011-11-18", "close": 1.7808756, "volume": 2062.0}, {"date": "2011-11-21", "close": 1.68638016, "volume": 5503.0}, {"date": "2011-11-24", "close": 1.68638016, "volume": 23387.0}, {"date": "2011-11-25", "close": 1.69364904, "volume": 27515.0}, {"date": "2011-11-29", "close": 1.69364904, "volume": 274.0}, {"date": "2011-12-01", "close": 1.7808756, "volume": 11198.0}, {"date": "2011-12-06", "close": 1.6718424, "volume": 13757.0}, {"date": "2011-12-08", "close": 1.6718424, "volume": 444708.0}, {"date": "2011-12-12", "close": 1.7445312, "volume": 11006.0}, {"date": "2011-12-30", "close": 1.5991536, "volume": 11006.0}, {"date": "2012-01-09", "close": 1.62096024, "volume": 688.0}, {"date": "2012-01-13", "close": 1.61369136, "volume": 6053.0}, {"date": "2012-01-16", "close": 1.61369136, "volume": 5090.0}, {"date": "2012-01-19", "close": 1.61369136, "volume": 3439.0}, {"date": "2012-01-25", "close": 1.61369136, "volume": 3439.0}, {"date": "2012-01-27", "close": 1.635498, "volume": 1376.0}, {"date": "2012-01-30", "close": 1.635498, "volume": 13757.0}, {"date": "2012-01-31", "close": 1.635498, "volume": 1376.0}, {"date": "2012-02-01", "close": 1.635498, "volume": 6879.0}, {"date": "2012-02-02", "close": 1.61369136, "volume": 5471.0}, {"date": "2012-02-03", "close": 1.5264648, "volume": 1407.0}, {"date": "2012-02-16", "close": 1.4901204, "volume": 688.0}, {"date": "2012-02-17", "close": 1.5264648, "volume": 1788.0}, {"date": "2012-03-02", "close": 1.53373368, "volume": 2751.0}, {"date": "2012-03-05", "close": 1.5264648, "volume": 36700.0}, {"date": "2012-03-09", "close": 1.5264648, "volume": 329.0}, {"date": "2012-03-12", "close": 1.47558264, "volume": 4731.0}, {"date": "2012-03-13", "close": 1.46831376, "volume": 5751.0}, {"date": "2012-03-14", "close": 1.4901204, "volume": 242568.0}, {"date": "2012-03-15", "close": 1.46831376, "volume": 18847.0}, {"date": "2012-03-16", "close": 1.46831376, "volume": 8254.0}, {"date": "2012-03-20", "close": 1.46831376, "volume": 16981.0}, {"date": "2012-03-21", "close": 1.46831376, "volume": 18000.0}, {"date": "2012-03-22", "close": 1.4901204, "volume": 207116.0}, {"date": "2012-03-26", "close": 1.4901204, "volume": 20538.0}, {"date": "2012-03-27", "close": 1.51192704, "volume": 1238.0}, {"date": "2012-03-30", "close": 1.51192704, "volume": 651.0}, {"date": "2012-04-02", "close": 1.51192704, "volume": 16509.0}, {"date": "2012-04-03", "close": 1.51192704, "volume": 4047.0}, {"date": "2012-04-04", "close": 1.5991536, "volume": 23625.0}, {"date": "2012-04-05", "close": 1.5628092, "volume": 2132.0}, {"date": "2012-04-10", "close": 1.53373368, "volume": 2091.0}, {"date": "2012-04-13", "close": 1.54827144, "volume": 6879.0}, {"date": "2012-04-18", "close": 1.635498, "volume": 20636.0}, {"date": "2012-04-19", "close": 1.635498, "volume": 894.0}, {"date": "2012-04-23", "close": 1.60642248, "volume": 12863.0}, {"date": "2012-04-26", "close": 1.58461584, "volume": 6397.0}, {"date": "2012-04-27", "close": 1.54100256, "volume": 2756.0}, {"date": "2012-05-02", "close": 1.54827144, "volume": 75665.0}, {"date": "2012-05-03", "close": 1.5991536, "volume": 89426.0}, {"date": "2012-05-07", "close": 1.54827144, "volume": 14995.0}, {"date": "2012-05-09", "close": 1.5991536, "volume": 28118.0}, {"date": "2012-05-10", "close": 1.5991536, "volume": 1788.0}, {"date": "2012-05-14", "close": 1.5991536, "volume": 2354.0}, {"date": "2012-05-15", "close": 1.5264648, "volume": 4684.0}, {"date": "2012-05-16", "close": 1.4901204, "volume": 52278.0}, {"date": "2012-05-17", "close": 1.453776, "volume": 129430.0}, {"date": "2012-05-18", "close": 1.453776, "volume": 165087.0}, {"date": "2012-05-21", "close": 1.4174316, "volume": 49017.0}, {"date": "2012-05-23", "close": 1.4174316, "volume": 33869.0}, {"date": "2012-05-24", "close": 1.4174316, "volume": 34393.0}, {"date": "2012-05-25", "close": 1.4174316, "volume": 14159.0}, {"date": "2012-05-31", "close": 1.38835608, "volume": 7246.0}, {"date": "2012-06-04", "close": 1.39562496, "volume": 4550.0}, {"date": "2012-06-06", "close": 1.3810872, "volume": 27515.0}, {"date": "2012-06-07", "close": 1.38835608, "volume": 2751.0}, {"date": "2012-06-08", "close": 1.38835608, "volume": 6143.0}, {"date": "2012-06-14", "close": 1.38835608, "volume": 688.0}, {"date": "2012-06-21", "close": 1.38835608, "volume": 6879.0}, {"date": "2012-06-22", "close": 1.3810872, "volume": 11006.0}, {"date": "2012-06-26", "close": 1.3810872, "volume": 6879.0}, {"date": "2012-06-27", "close": 1.3810872, "volume": 7743.0}, {"date": "2012-06-28", "close": 1.3810872, "volume": 89422.0}, {"date": "2012-07-02", "close": 1.24297848, "volume": 1231.0}, {"date": "2012-07-11", "close": 1.4901204, "volume": 15133.0}, {"date": "2012-07-18", "close": 1.3810872, "volume": 9630.0}, {"date": "2012-07-19", "close": 1.3810872, "volume": 57781.0}, {"date": "2012-07-23", "close": 1.3447428, "volume": 114496.0}, {"date": "2012-07-27", "close": 1.25024736, "volume": 16981.0}, {"date": "2012-07-31", "close": 1.25024736, "volume": 111434.0}, {"date": "2012-08-06", "close": 1.2538818, "volume": 4467.0}, {"date": "2012-08-07", "close": 1.2538818, "volume": 825.0}, {"date": "2012-08-09", "close": 1.2538818, "volume": 1859.0}, {"date": "2012-08-14", "close": 1.2538818, "volume": 8254.0}, {"date": "2012-08-16", "close": 1.2538818, "volume": 1376.0}, {"date": "2012-08-17", "close": 1.2538818, "volume": 1376.0}, {"date": "2012-08-30", "close": 1.1630208, "volume": 894.0}, {"date": "2012-09-06", "close": 1.1630208, "volume": 482.0}, {"date": "2012-09-19", "close": 1.0539876, "volume": 138148.0}, {"date": "2012-09-21", "close": 1.0539876, "volume": 647.0}, {"date": "2012-09-24", "close": 1.0539876, "volume": 4127.0}, {"date": "2012-09-25", "close": 0.9449544, "volume": 41013.0}, {"date": "2012-09-28", "close": 0.9812988, "volume": 13757.0}, {"date": "2012-10-02", "close": 0.9449544, "volume": 13757.0}, {"date": "2012-10-05", "close": 0.94131996, "volume": 15133.0}, {"date": "2012-10-10", "close": 0.94131996, "volume": 64032.0}, {"date": "2012-10-17", "close": 0.8722656, "volume": 406.0}, {"date": "2012-10-18", "close": 0.88680336, "volume": 8254.0}, {"date": "2012-10-22", "close": 0.90861, "volume": 2614.0}, {"date": "2012-10-25", "close": 0.91587888, "volume": 3973.0}, {"date": "2012-10-29", "close": 0.89407224, "volume": 33825.0}, {"date": "2012-11-02", "close": 0.90861, "volume": 13757.0}, {"date": "2012-11-05", "close": 0.90861, "volume": 13757.0}, {"date": "2012-11-07", "close": 0.90861, "volume": 6009.0}, {"date": "2012-11-13", "close": 0.8722656, "volume": 23387.0}, {"date": "2012-11-16", "close": 0.7632324, "volume": 13757.0}, {"date": "2012-11-19", "close": 0.7995768, "volume": 38097.0}, {"date": "2012-11-28", "close": 0.7995768, "volume": 519795.0}, {"date": "2012-11-29", "close": 0.7632324, "volume": 13757.0}, {"date": "2012-12-10", "close": 0.77050128, "volume": 13757.0}, {"date": "2012-12-17", "close": 0.7632324, "volume": 156008.0}, {"date": "2012-12-19", "close": 0.7632324, "volume": 3935.0}, {"date": "2012-12-20", "close": 0.7632324, "volume": 81065.0}, {"date": "2013-01-25", "close": 0.8722656, "volume": 1376.0}, {"date": "2013-01-29", "close": 0.8722656, "volume": 5503.0}, {"date": "2013-02-01", "close": 0.7995768, "volume": 55029.0}, {"date": "2013-02-04", "close": 0.80684568, "volume": 41874.0}, {"date": "2013-02-06", "close": 0.7632324, "volume": 1376.0}, {"date": "2013-02-11", "close": 0.77777016, "volume": 1336.0}, {"date": "2013-02-12", "close": 0.7632324, "volume": 5503.0}, {"date": "2013-02-22", "close": 0.6720075, "volume": 670.0}, {"date": "2013-02-28", "close": 0.6720075, "volume": 5357.0}, {"date": "2013-03-01", "close": 0.59734, "volume": 12053.0}, {"date": "2013-03-05", "close": 0.5824065, "volume": 6161.0}, {"date": "2013-03-06", "close": 0.571206375, "volume": 25821.0}, {"date": "2013-03-07", "close": 0.56000625, "volume": 13393.0}, {"date": "2013-03-11", "close": 0.567473, "volume": 2009.0}, {"date": "2013-03-14", "close": 0.608540125, "volume": 3345.0}, {"date": "2013-04-08", "close": 0.58987325, "volume": 4018.0}, {"date": "2013-04-12", "close": 0.48533875, "volume": 2679.0}, {"date": "2013-04-16", "close": 0.5226725, "volume": 39575.0}, {"date": "2013-04-18", "close": 0.56000625, "volume": 70312.0}, {"date": "2013-04-22", "close": 0.5824065, "volume": 30134.0}, {"date": "2013-04-23", "close": 0.5824065, "volume": 45679.0}, {"date": "2013-04-24", "close": 0.5824065, "volume": 10714.0}, {"date": "2013-04-29", "close": 0.5824065, "volume": 57589.0}, {"date": "2013-05-01", "close": 0.6421405, "volume": 12189.0}, {"date": "2013-05-03", "close": 0.60480675, "volume": 13393.0}, {"date": "2013-05-06", "close": 0.60480675, "volume": 3605.0}, {"date": "2013-05-09", "close": 0.60480675, "volume": 1339.0}, {"date": "2013-05-20", "close": 0.601073375, "volume": 19670.0}, {"date": "2013-05-22", "close": 0.59734, "volume": 16071.0}, {"date": "2013-06-03", "close": 0.59734, "volume": 21964.0}, {"date": "2013-06-11", "close": 0.59734, "volume": 15402.0}, {"date": "2013-06-12", "close": 0.59734, "volume": 13393.0}, {"date": "2013-06-18", "close": 0.623473625, "volume": 4079.0}, {"date": "2013-06-19", "close": 0.63467375, "volume": 787.0}, {"date": "2013-06-20", "close": 0.59734, "volume": 21937.0}, {"date": "2013-06-21", "close": 0.59734, "volume": 19955.0}, {"date": "2013-06-25", "close": 0.59734, "volume": 5357.0}, {"date": "2013-06-28", "close": 0.59734, "volume": 6067.0}, {"date": "2013-07-08", "close": 0.59734, "volume": 6696.0}, {"date": "2013-07-09", "close": 0.59734, "volume": 3040.0}, {"date": "2013-07-12", "close": 0.59734, "volume": 1339.0}, {"date": "2013-07-15", "close": 0.59734, "volume": 10600.0}, {"date": "2013-07-16", "close": 0.6122735, "volume": 937.0}, {"date": "2013-07-18", "close": 0.59734, "volume": 1235.0}, {"date": "2013-07-23", "close": 0.59734, "volume": 643.0}, {"date": "2013-07-24", "close": 0.59734, "volume": 26785.0}, {"date": "2013-07-30", "close": 0.59734, "volume": 26785.0}, {"date": "2013-08-01", "close": 0.59734, "volume": 937.0}, {"date": "2013-08-02", "close": 0.59734, "volume": 12053.0}, {"date": "2013-08-05", "close": 0.608540125, "volume": 4874.0}, {"date": "2013-08-12", "close": 0.59734, "volume": 603.0}, {"date": "2013-08-22", "close": 0.56000625, "volume": 13393.0}, {"date": "2013-08-30", "close": 0.59734, "volume": 123213.0}, {"date": "2013-09-02", "close": 0.59734, "volume": 31012.0}, {"date": "2013-09-03", "close": 0.59734, "volume": 41308.0}, {"date": "2013-09-04", "close": 0.59734, "volume": 13393.0}, {"date": "2013-09-10", "close": 0.59734, "volume": 18750.0}, {"date": "2013-09-11", "close": 0.59734, "volume": 63615.0}, {"date": "2013-09-12", "close": 0.59734, "volume": 48883.0}, {"date": "2013-09-16", "close": 0.59734, "volume": 5089.0}, {"date": "2013-09-25", "close": 0.59734, "volume": 27065.0}, {"date": "2013-10-02", "close": 0.59734, "volume": 1339.0}, {"date": "2013-10-28", "close": 0.59734, "volume": 20089.0}, {"date": "2013-11-04", "close": 0.6122735, "volume": 31350.0}, {"date": "2013-11-05", "close": 0.59734, "volume": 37899.0}, {"date": "2013-11-06", "close": 0.59734, "volume": 12664.0}, {"date": "2013-11-11", "close": 0.59734, "volume": 20089.0}, {"date": "2013-11-12", "close": 0.59734, "volume": 2861.0}, {"date": "2013-11-15", "close": 0.59734, "volume": 26603.0}, {"date": "2013-11-22", "close": 0.60480675, "volume": 2679.0}, {"date": "2013-12-03", "close": 0.6720075, "volume": 13393.0}, {"date": "2013-12-09", "close": 0.6720075, "volume": 4018.0}, {"date": "2013-12-10", "close": 0.70934125, "volume": 33482.0}, {"date": "2013-12-19", "close": 0.713074625, "volume": 13393.0}, {"date": "2013-12-20", "close": 0.746675, "volume": 40178.0}, {"date": "2013-12-23", "close": 0.7616085, "volume": 13393.0}, {"date": "2014-01-16", "close": 0.70934125, "volume": 437177.0}, {"date": "2014-01-21", "close": 0.70934125, "volume": 16741.0}, {"date": "2014-01-22", "close": 0.6720075, "volume": 36629.0}, {"date": "2014-01-23", "close": 0.63467375, "volume": 1741.0}, {"date": "2014-01-24", "close": 0.66454075, "volume": 40178.0}, {"date": "2014-01-29", "close": 0.66454075, "volume": 16071.0}, {"date": "2014-02-11", "close": 0.66454075, "volume": null}, {"date": "2014-02-14", "close": 0.63467375, "volume": 4018.0}, {"date": "2014-02-17", "close": 0.59734, "volume": 408.0}, {"date": "2014-02-19", "close": 0.59734, "volume": 9971.0}, {"date": "2014-02-24", "close": 0.59734, "volume": 18750.0}, {"date": "2014-03-11", "close": 0.59734, "volume": 6696.0}, {"date": "2014-03-18", "close": 0.60480675, "volume": 13393.0}, {"date": "2014-03-21", "close": 0.59734, "volume": 1339.0}, {"date": "2014-03-24", "close": 0.601073375, "volume": 13393.0}, {"date": "2014-04-09", "close": 0.59734, "volume": 8928.0}, {"date": "2014-04-10", "close": 0.59734, "volume": 12734.0}, {"date": "2014-04-24", "close": 0.61974025, "volume": 187.0}, {"date": "2014-04-29", "close": 0.601073375, "volume": 39991.0}, {"date": "2014-05-01", "close": 0.601073375, "volume": 107142.0}, {"date": "2014-05-02", "close": 0.59734, "volume": 53571.0}, {"date": "2014-05-05", "close": 0.746675, "volume": 142868.0}, {"date": "2014-05-07", "close": 0.836276, "volume": 53571.0}, {"date": "2014-05-08", "close": 0.89601, "volume": 26785.0}, {"date": "2014-05-09", "close": 0.89601, "volume": 30131.0}, {"date": "2014-05-12", "close": 0.93334375, "volume": 670.0}, {"date": "2014-05-14", "close": 1.00801125, "volume": 335.0}, {"date": "2014-05-15", "close": 1.045345, "volume": 268.0}, {"date": "2014-05-16", "close": 1.075212, "volume": 4018.0}, {"date": "2014-05-19", "close": 1.06774525, "volume": 335.0}, {"date": "2014-05-20", "close": 1.045345, "volume": 37853.0}, {"date": "2014-05-21", "close": 1.045345, "volume": 30803.0}, {"date": "2014-05-22", "close": 1.045345, "volume": 6696.0}, {"date": "2014-05-23", "close": 1.045345, "volume": 5357.0}, {"date": "2014-05-26", "close": 1.045345, "volume": 28125.0}, {"date": "2014-05-27", "close": 1.045345, "volume": 147.0}, {"date": "2014-05-30", "close": 1.045345, "volume": 1339.0}, {"date": "2014-06-02", "close": 1.045345, "volume": 15067.0}, {"date": "2014-06-03", "close": 1.045345, "volume": 30794.0}, {"date": "2014-06-04", "close": 1.045345, "volume": 29464.0}, {"date": "2014-06-10", "close": 1.045345, "volume": 18750.0}, {"date": "2014-06-11", "close": 1.045345, "volume": 13393.0}, {"date": "2014-06-12", "close": 1.045345, "volume": 11384.0}, {"date": "2014-06-13", "close": 1.045345, "volume": 20089.0}, {"date": "2014-06-16", "close": 1.045345, "volume": 64253.0}, {"date": "2014-06-18", "close": 1.045345, "volume": 40178.0}, {"date": "2014-06-19", "close": 1.1200125, "volume": 26785.0}, {"date": "2014-06-20", "close": 1.1200125, "volume": 3787.0}, {"date": "2014-06-23", "close": 1.15734625, "volume": 13594.0}, {"date": "2014-06-25", "close": 1.23201375, "volume": 1741.0}, {"date": "2014-06-30", "close": 1.23201375, "volume": 9375.0}, {"date": "2014-07-02", "close": 1.2693475, "volume": 19587.0}, {"date": "2014-07-07", "close": 1.36641525, "volume": 1342.0}, {"date": "2014-07-08", "close": 1.38134875, "volume": 13393.0}, {"date": "2014-07-09", "close": 1.4784165, "volume": 1607.0}, {"date": "2014-07-10", "close": 1.49335, "volume": 22196.0}, {"date": "2014-07-18", "close": 1.4186825, "volume": 16071.0}, {"date": "2014-07-28", "close": 1.38134875, "volume": 1339.0}, {"date": "2014-07-29", "close": 1.344015, "volume": 268524.0}, {"date": "2014-07-30", "close": 1.344015, "volume": 32812.0}, {"date": "2014-08-06", "close": 1.344015, "volume": 9123.0}, {"date": "2014-08-07", "close": 1.27681425, "volume": 1540.0}, {"date": "2014-08-08", "close": 1.30668125, "volume": 5914.0}, {"date": "2014-08-13", "close": 1.30668125, "volume": 7232.0}, {"date": "2014-08-21", "close": 1.235747125, "volume": 14632.0}, {"date": "2014-08-25", "close": 1.19468, "volume": 10045.0}, {"date": "2014-08-26", "close": 1.19468, "volume": 8036.0}, {"date": "2014-08-27", "close": 1.19468, "volume": 6696.0}, {"date": "2014-08-29", "close": 1.15734625, "volume": 16741.0}, {"date": "2014-09-01", "close": 1.15734625, "volume": 23236.0}, {"date": "2014-09-08", "close": 1.1200125, "volume": 28125.0}, {"date": "2014-09-09", "close": 1.1200125, "volume": 13393.0}, {"date": "2014-09-11", "close": 1.1200125, "volume": 26785.0}, {"date": "2014-09-12", "close": 1.1200125, "volume": 20089.0}, {"date": "2014-09-17", "close": 1.1200125, "volume": 268.0}, {"date": "2014-09-19", "close": 1.1200125, "volume": 1875.0}, {"date": "2014-09-23", "close": 1.1200125, "volume": 2143.0}, {"date": "2014-09-24", "close": 1.1200125, "volume": 35892.0}, {"date": "2014-09-25", "close": 1.08267875, "volume": 103124.0}, {"date": "2014-09-29", "close": 1.08267875, "volume": 28125.0}, {"date": "2014-10-02", "close": 1.045345, "volume": 14732.0}, {"date": "2014-10-03", "close": 1.00801125, "volume": 81696.0}, {"date": "2014-10-07", "close": 1.00801125, "volume": 22098.0}, {"date": "2014-10-08", "close": 1.00801125, "volume": 38839.0}, {"date": "2014-10-10", "close": 0.89601, "volume": 28125.0}, {"date": "2014-10-16", "close": 0.955744, "volume": 7366.0}, {"date": "2014-10-17", "close": 0.959477375, "volume": 17411.0}, {"date": "2014-10-20", "close": 0.955744, "volume": 2746.0}, {"date": "2014-10-28", "close": 0.89601, "volume": 46874.0}, {"date": "2014-11-10", "close": 0.89601, "volume": 3281.0}, {"date": "2014-11-14", "close": 0.8213425, "volume": 1159116.0}, {"date": "2014-11-17", "close": 0.8213425, "volume": 1764.0}, {"date": "2014-11-18", "close": 0.746675, "volume": 607.0}, {"date": "2014-11-19", "close": 0.746675, "volume": 607.0}, {"date": "2014-11-20", "close": 0.746675, "volume": 6090.0}, {"date": "2014-11-21", "close": 0.735474875, "volume": 4225.0}, {"date": "2014-11-26", "close": 0.746675, "volume": 2471.0}, {"date": "2014-12-01", "close": 0.6720075, "volume": 6696.0}, {"date": "2014-12-10", "close": 0.616006875, "volume": 988.0}, {"date": "2014-12-11", "close": 0.59734, "volume": 6696.0}, {"date": "2014-12-29", "close": 0.448005, "volume": 1962.0}, {"date": "2015-01-28", "close": 0.448005, "volume": 4018.0}, {"date": "2015-01-29", "close": 0.448005, "volume": 18769.0}, {"date": "2015-02-11", "close": 0.448005, "volume": 6696.0}, {"date": "2015-02-19", "close": 0.448005, "volume": 6885.0}, {"date": "2015-02-23", "close": 0.448005, "volume": 1339.0}, {"date": "2015-03-06", "close": 0.448005, "volume": 6696.0}, {"date": "2015-03-12", "close": 0.448005, "volume": 509.0}, {"date": "2015-03-19", "close": 0.448005, "volume": 40280.0}, {"date": "2015-03-20", "close": 0.448005, "volume": 1339.0}, {"date": "2015-03-26", "close": 0.448005, "volume": 5255.0}, {"date": "2015-04-10", "close": 0.3733375, "volume": 20089.0}, {"date": "2015-04-24", "close": 0.3733375, "volume": 13393.0}, {"date": "2015-04-27", "close": 0.41067125, "volume": 13393.0}, {"date": "2015-05-07", "close": 0.388271, "volume": 4018.0}, {"date": "2015-05-14", "close": 0.4032045, "volume": 3348.0}, {"date": "2015-05-21", "close": 0.448005, "volume": 3387.0}, {"date": "2015-06-12", "close": 0.59734, "volume": 8211.0}, {"date": "2015-06-16", "close": 0.59734, "volume": 26785.0}, {"date": "2015-06-19", "close": 0.59734, "volume": 66964.0}, {"date": "2015-06-22", "close": 0.59734, "volume": 13393.0}, {"date": "2015-06-23", "close": 0.59734, "volume": 33482.0}, {"date": "2015-06-24", "close": 0.59734, "volume": 14732.0}, {"date": "2015-06-29", "close": 0.59734, "volume": 13393.0}, {"date": "2015-06-30", "close": 0.59734, "volume": 18750.0}, {"date": "2015-07-03", "close": 0.59734, "volume": 20089.0}, {"date": "2015-07-06", "close": 0.59734, "volume": 13393.0}, {"date": "2015-07-22", "close": 0.448005, "volume": 33482.0}, {"date": "2015-07-27", "close": 0.448005, "volume": 1339.0}, {"date": "2015-08-11", "close": 0.388271, "volume": 11321.0}, {"date": "2015-08-25", "close": 0.388271, "volume": 1339.0}, {"date": "2015-08-28", "close": 0.35093725, "volume": 9375.0}, {"date": "2015-09-02", "close": 0.26133625, "volume": 2679.0}, {"date": "2015-09-03", "close": 0.3136035, "volume": 133927.0}, {"date": "2015-09-04", "close": 0.32107025, "volume": 13393.0}, {"date": "2015-09-08", "close": 0.268803, "volume": 6696.0}, {"date": "2015-09-09", "close": 0.2837365, "volume": 16734.0}, {"date": "2015-09-10", "close": 0.268803, "volume": 5357.0}, {"date": "2015-09-11", "close": 0.2837365, "volume": 13393.0}, {"date": "2015-09-15", "close": 0.2837365, "volume": 6696.0}, {"date": "2015-09-16", "close": 0.29120325, "volume": 6696.0}, {"date": "2015-09-23", "close": 0.29867, "volume": 2679.0}, {"date": "2015-09-25", "close": 0.250136125, "volume": 3163.0}, {"date": "2015-10-19", "close": 0.29867, "volume": 87053.0}, {"date": "2015-10-28", "close": 0.332270375, "volume": 66964.0}, {"date": "2015-10-30", "close": 0.354670625, "volume": 40473.0}, {"date": "2015-11-04", "close": 0.39573775, "volume": 66964.0}, {"date": "2015-11-11", "close": 0.39573775, "volume": 13393.0}, {"date": "2015-11-13", "close": 0.39573775, "volume": 167409.0}, {"date": "2015-11-18", "close": 0.41067125, "volume": 49278.0}, {"date": "2015-11-25", "close": 0.3733375, "volume": 133927.0}, {"date": "2015-11-30", "close": 0.369604125, "volume": 4018.0}, {"date": "2015-12-03", "close": 0.33600375, "volume": 37500.0}, {"date": "2015-12-08", "close": 0.33600375, "volume": 26785.0}, {"date": "2015-12-11", "close": 0.29120325, "volume": 237051.0}, {"date": "2016-02-23", "close": 0.1941355, "volume": 26785.0}, {"date": "2016-03-08", "close": 0.1941355, "volume": 5357.0}, {"date": "2016-03-18", "close": 0.209069, "volume": 13393.0}, {"date": "2016-03-23", "close": 0.209069, "volume": 50223.0}, {"date": "2016-03-31", "close": 0.238936, "volume": 7366.0}, {"date": "2016-04-19", "close": 0.268803, "volume": 21696.0}, {"date": "2016-04-26", "close": 0.268803, "volume": 224730.0}, {"date": "2016-04-29", "close": 0.29120325, "volume": 26785.0}, {"date": "2016-05-09", "close": 0.29867, "volume": 725.0}, {"date": "2016-05-20", "close": 0.30613675, "volume": 58660.0}, {"date": "2016-05-24", "close": 0.30613675, "volume": 1912.0}, {"date": "2016-05-31", "close": 0.3136035, "volume": 2500.0}, {"date": "2016-06-08", "close": 0.32107025, "volume": 3348.0}, {"date": "2016-06-09", "close": 0.30613675, "volume": 37506.0}, {"date": "2016-06-10", "close": 0.30613675, "volume": 4918.0}, {"date": "2016-06-14", "close": 0.30613675, "volume": 12716.0}, {"date": "2016-07-11", "close": 0.30613675, "volume": 66964.0}, {"date": "2016-07-19", "close": 0.2837365, "volume": 10714.0}, {"date": "2016-08-03", "close": 0.29867, "volume": 1339.0}, {"date": "2016-08-18", "close": 0.29867, "volume": 2009.0}, {"date": "2016-08-30", "close": 0.29867, "volume": 2053.0}, {"date": "2016-09-06", "close": 0.29867, "volume": 4783.0}, {"date": "2016-10-19", "close": 0.30613675, "volume": 10714.0}, {"date": "2016-11-16", "close": 0.33600375, "volume": 1339.0}, {"date": "2016-11-18", "close": 0.3733375, "volume": 32142.0}, {"date": "2016-11-22", "close": 0.33600375, "volume": 13393.0}, {"date": "2016-12-12", "close": 0.3045788, "volume": 164161.0}, {"date": "2016-12-16", "close": 0.34265115, "volume": 609294.0}, {"date": "2016-12-21", "close": 0.35788009, "volume": 131329.0}, {"date": "2016-12-22", "close": 0.41118138, "volume": 132642.0}, {"date": "2016-12-28", "close": 0.44163926, "volume": 65664.0}, {"date": "2017-01-05", "close": 0.41879585, "volume": 131329.0}, {"date": "2017-01-09", "close": 0.3807235, "volume": 42120.0}, {"date": "2017-01-11", "close": 0.39595244, "volume": 26266.0}, {"date": "2017-01-16", "close": 0.41879585, "volume": 1313.0}, {"date": "2017-01-24", "close": 0.3807235, "volume": 26266.0}, {"date": "2017-01-25", "close": 0.3807235, "volume": 26266.0}, {"date": "2017-01-27", "close": 0.3807235, "volume": 26266.0}, {"date": "2017-01-30", "close": 0.3807235, "volume": 58709.0}, {"date": "2017-02-01", "close": 0.3807235, "volume": 52532.0}, {"date": "2017-02-02", "close": 0.38833797, "volume": 31519.0}, {"date": "2017-03-08", "close": 0.392145205, "volume": 135231.0}, {"date": "2017-03-23", "close": 0.41879585, "volume": 45026.0}, {"date": "2017-03-24", "close": 0.41879585, "volume": 939.0}, {"date": "2017-03-27", "close": 0.42641032, "volume": 12195.0}, {"date": "2017-03-28", "close": 0.43402479, "volume": 16210.0}, {"date": "2017-04-04", "close": 0.4568682, "volume": 764.0}, {"date": "2017-04-12", "close": 0.51016949, "volume": 73544.0}, {"date": "2017-05-05", "close": 0.47209714, "volume": 22063.0}, {"date": "2017-06-07", "close": 0.47209714, "volume": 45026.0}, {"date": "2017-06-14", "close": 0.47209714, "volume": 5253.0}, {"date": "2017-06-15", "close": 0.47971161, "volume": 2701.0}, {"date": "2017-06-22", "close": 0.47971161, "volume": 9193.0}, {"date": "2017-07-13", "close": 0.47209714, "volume": 10506.0}, {"date": "2017-08-24", "close": 0.47209714, "volume": 2627.0}, {"date": "2017-08-25", "close": 0.47209714, "volume": 1313.0}, {"date": "2017-09-28", "close": 0.47209714, "volume": 11256.0}, {"date": "2017-10-02", "close": 0.5330129, "volume": 16885.0}, {"date": "2017-10-09", "close": 0.5330129, "volume": 2814.0}, {"date": "2017-10-19", "close": 0.5330129, "volume": 15727.0}, {"date": "2017-11-03", "close": 0.50255502, "volume": 19699.0}, {"date": "2017-11-06", "close": 0.483518845, "volume": 27294.0}, {"date": "2017-11-16", "close": 0.51016949, "volume": 2364.0}, {"date": "2017-11-17", "close": 0.51778396, "volume": 40449.0}, {"date": "2017-11-20", "close": 0.49494055, "volume": 6544.0}, {"date": "2017-12-20", "close": 0.47209714, "volume": 11089.0}, {"date": "2018-01-16", "close": 0.47971161, "volume": 2627.0}, {"date": "2018-01-18", "close": 0.47971161, "volume": 525.0}, {"date": "2018-01-22", "close": 0.47971161, "volume": 2101.0}, {"date": "2018-02-07", "close": 0.42641032, "volume": 657.0}, {"date": "2018-02-14", "close": 0.445446495, "volume": 1576.0}, {"date": "2018-02-15", "close": 0.44163926, "volume": 13133.0}, {"date": "2018-02-16", "close": 0.4568682, "volume": 45965.0}, {"date": "2018-02-27", "close": 0.4568682, "volume": 13133.0}, {"date": "2018-04-03", "close": 0.39595244, "volume": 6566.0}, {"date": "2018-04-23", "close": 0.39595244, "volume": 16479.0}, {"date": "2018-04-26", "close": 0.37310903, "volume": 3534.0}, {"date": "2018-04-27", "close": 0.376916265, "volume": 5.0}, {"date": "2018-05-09", "close": 0.35026562, "volume": 32832.0}, {"date": "2018-05-21", "close": 0.35026562, "volume": 17502.0}, {"date": "2018-05-23", "close": 0.34265115, "volume": 2759.0}, {"date": "2018-06-05", "close": 0.34265115, "volume": 6566.0}, {"date": "2018-06-07", "close": 0.34265115, "volume": 6566.0}, {"date": "2018-06-08", "close": 0.34265115, "volume": 4782.0}, {"date": "2018-06-14", "close": 0.34265115, "volume": 1663.0}, {"date": "2018-06-15", "close": 0.35026562, "volume": 8002.0}, {"date": "2018-07-03", "close": 0.37310903, "volume": 4691.0}, {"date": "2018-07-19", "close": 0.37310903, "volume": 21808.0}, {"date": "2018-07-31", "close": 0.35026562, "volume": 13133.0}, {"date": "2018-08-10", "close": 0.3045788, "volume": 33864.0}, {"date": "2018-09-03", "close": 0.25127751, "volume": 1911.0}, {"date": "2018-09-13", "close": 0.3045788, "volume": 32832.0}, {"date": "2018-10-10", "close": 0.3045788, "volume": 525.0}, {"date": "2018-10-11", "close": 0.3045788, "volume": 15234.0}, {"date": "2018-10-12", "close": 0.2284341, "volume": 13133.0}, {"date": "2018-10-19", "close": 0.2284341, "volume": 52533.0}, {"date": "2018-10-22", "close": 0.19036175, "volume": 561.0}, {"date": "2018-10-25", "close": 0.19036175, "volume": 62381.0}, {"date": "2018-11-09", "close": 0.19036175, "volume": 26266.0}, {"date": "2018-12-10", "close": 0.2284341, "volume": 8996.0}, {"date": "2018-12-27", "close": 0.2284341, "volume": 281.0}, {"date": "2019-01-07", "close": 0.24366304, "volume": 1663.0}, {"date": "2019-01-09", "close": 0.24366304, "volume": 1996.0}, {"date": "2019-02-01", "close": 0.19036175, "volume": 3940.0}, {"date": "2019-02-26", "close": 0.19036175, "volume": 4821.0}, {"date": "2019-03-28", "close": 0.19036175, "volume": 22004.0}, {"date": "2019-04-03", "close": 0.1522894, "volume": 4262.0}, {"date": "2019-04-04", "close": 0.1522894, "volume": 26266.0}, {"date": "2019-05-06", "close": 0.1522894, "volume": 1970.0}, {"date": "2019-05-13", "close": 0.1522894, "volume": 10693.0}, {"date": "2019-06-04", "close": 0.14467493, "volume": 26266.0}, {"date": "2019-06-05", "close": 0.14467493, "volume": 131329.0}, {"date": "2019-06-07", "close": 0.1522894, "volume": 68439.0}, {"date": "2019-06-11", "close": 0.1522894, "volume": 44128.0}, {"date": "2019-06-13", "close": 0.12944599, "volume": 525.0}, {"date": "2019-06-14", "close": 0.12183152, "volume": 616721.0}, {"date": "2019-06-17", "close": 0.11421705, "volume": 105063.0}, {"date": "2019-06-19", "close": 0.11421705, "volume": 70585.0}, {"date": "2019-06-20", "close": 0.11421705, "volume": 2627.0}, {"date": "2019-06-27", "close": 0.12944599, "volume": 25285.0}, {"date": "2019-06-28", "close": 0.1522894, "volume": 34059.0}, {"date": "2019-08-01", "close": 0.15990387, "volume": 2519.0}, {"date": "2019-08-02", "close": 0.15990387, "volume": 21915.0}, {"date": "2019-08-08", "close": 0.15990387, "volume": 16609.0}, {"date": "2019-08-13", "close": 0.12944599, "volume": 26266.0}, {"date": "2019-08-21", "close": 0.1522894, "volume": 43864.0}, {"date": "2019-09-04", "close": 0.11421705, "volume": 10638.0}, {"date": "2019-09-23", "close": 0.11421705, "volume": 69280.0}, {"date": "2019-09-24", "close": 0.11421705, "volume": 62049.0}, {"date": "2019-10-28", "close": 0.12183152, "volume": 13133.0}, {"date": "2019-11-11", "close": 0.1522894, "volume": 13133.0}, {"date": "2019-11-22", "close": 0.16751834, "volume": 20297.0}, {"date": "2019-12-05", "close": 0.170104, "volume": 12933.0}, {"date": "2020-01-06", "close": 0.170104, "volume": 3233.0}, {"date": "2020-01-14", "close": 0.162372, "volume": 3233.0}, {"date": "2020-01-16", "close": 0.146908, "volume": 135799.0}, {"date": "2020-01-20", "close": 0.146908, "volume": 17719.0}, {"date": "2020-01-22", "close": 0.146908, "volume": 22087.0}, {"date": "2020-02-18", "close": 0.162372, "volume": 129333.0}, {"date": "2020-02-24", "close": 0.162372, "volume": 12933.0}, {"date": "2020-03-02", "close": 0.146908, "volume": 18394.0}, {"date": "2020-04-29", "close": 0.146908, "volume": 129333.0}, {"date": "2020-05-08", "close": 0.092784, "volume": 2587.0}, {"date": "2020-05-18", "close": 0.108248, "volume": 1293.0}, {"date": "2020-06-23", "close": 0.11598, "volume": 32663.0}, {"date": "2020-07-03", "close": 0.123712, "volume": 324338.0}, {"date": "2020-07-10", "close": 0.139176, "volume": 12933.0}, {"date": "2020-07-22", "close": 0.123712, "volume": 64666.0}, {"date": "2020-08-04", "close": 0.131444, "volume": 1293.0}, {"date": "2020-08-13", "close": 0.139176, "volume": 6650.0}, {"date": "2020-08-21", "close": 0.170104, "volume": 69004.0}, {"date": "2020-08-27", "close": 0.170104, "volume": 7760.0}, {"date": "2020-09-10", "close": 0.170104, "volume": 15520.0}, {"date": "2020-10-02", "close": 0.15464, "volume": 47206.0}, {"date": "2020-10-05", "close": 0.15464, "volume": 2121.0}, {"date": "2020-10-09", "close": 0.162372, "volume": 129333.0}, {"date": "2020-12-02", "close": 0.181702, "volume": 12933.0}, {"date": "2021-01-11", "close": 0.208764, "volume": 64666.0}, {"date": "2021-01-12", "close": 0.23196, "volume": 64666.0}, {"date": "2021-01-14", "close": 0.27062, "volume": 14780.0}, {"date": "2021-01-19", "close": 0.30928, "volume": 67622.0}, {"date": "2021-01-27", "close": 0.293816, "volume": 2587.0}, {"date": "2021-01-28", "close": 0.301548, "volume": 17744.0}, {"date": "2021-01-29", "close": 0.293816, "volume": 10347.0}, {"date": "2021-02-02", "close": 0.293816, "volume": 6467.0}, {"date": "2021-02-15", "close": 0.34794, "volume": 5113.0}, {"date": "2021-02-17", "close": 0.30928, "volume": 12368.0}, {"date": "2021-02-22", "close": 0.293816, "volume": 7549.0}, {"date": "2021-02-24", "close": 0.30928, "volume": 12933.0}, {"date": "2021-02-26", "close": 0.30928, "volume": 12791.0}, {"date": "2021-03-12", "close": 0.30928, "volume": 6467.0}, {"date": "2021-03-18", "close": 0.30928, "volume": 388.0}, {"date": "2021-03-19", "close": 0.30928, "volume": 1617.0}, {"date": "2021-03-22", "close": 0.27062, "volume": 6050.0}, {"date": "2021-03-30", "close": 0.30928, "volume": 51733.0}, {"date": "2021-03-31", "close": 0.317012, "volume": 2121.0}, {"date": "2021-04-06", "close": 0.371136, "volume": 72500.0}, {"date": "2021-04-15", "close": 0.3866, "volume": 6270.0}, {"date": "2021-04-16", "close": 0.3866, "volume": 19400.0}, {"date": "2021-04-19", "close": 0.394332, "volume": 517.0}, {"date": "2021-04-23", "close": 0.402064, "volume": 12675.0}, {"date": "2021-04-26", "close": 0.50258, "volume": 206174.0}, {"date": "2021-04-27", "close": 0.54124, "volume": 4620.0}, {"date": "2021-04-28", "close": 0.54124, "volume": 931.0}, {"date": "2021-04-29", "close": 0.525776, "volume": 6467.0}, {"date": "2021-04-30", "close": 0.525776, "volume": 18326.0}, {"date": "2021-05-03", "close": 0.54124, "volume": 157046.0}, {"date": "2021-05-05", "close": 0.63789, "volume": 20555.0}, {"date": "2021-05-06", "close": 0.69588, "volume": 90889.0}, {"date": "2021-05-07", "close": 0.742272, "volume": 18976.0}, {"date": "2021-05-10", "close": 0.750004, "volume": 34604.0}, {"date": "2021-05-11", "close": 0.69588, "volume": 17619.0}, {"date": "2021-05-12", "close": 0.688148, "volume": 73254.0}, {"date": "2021-05-13", "close": 0.707478, "volume": 23413.0}, {"date": "2021-05-14", "close": 0.69588, "volume": 738.0}, {"date": "2021-05-17", "close": 0.73454, "volume": 885.0}, {"date": "2021-05-18", "close": 0.73454, "volume": 19124.0}, {"date": "2021-05-19", "close": 0.73454, "volume": 2587.0}, {"date": "2021-05-20", "close": 0.73454, "volume": 952.0}, {"date": "2021-05-24", "close": 0.69588, "volume": 9053.0}, {"date": "2021-05-25", "close": 0.73454, "volume": 6004.0}, {"date": "2021-05-26", "close": 0.726808, "volume": 2587.0}, {"date": "2021-05-27", "close": 0.719076, "volume": 4807.0}, {"date": "2021-05-28", "close": 0.69588, "volume": 2002.0}, {"date": "2021-05-31", "close": 0.65722, "volume": 13381.0}, {"date": "2021-06-02", "close": 0.85052, "volume": 87038.0}, {"date": "2021-06-03", "close": 0.9665, "volume": 56371.0}, {"date": "2021-06-04", "close": 0.88918, "volume": 3663.0}, {"date": "2021-06-07", "close": 0.88918, "volume": 18378.0}, {"date": "2021-06-08", "close": 0.958768, "volume": 25031.0}, {"date": "2021-06-09", "close": 0.951036, "volume": 8542.0}, {"date": "2021-06-10", "close": 0.958768, "volume": 4274.0}, {"date": "2021-06-11", "close": 0.958768, "volume": 3347.0}, {"date": "2021-06-15", "close": 0.958768, "volume": 8379.0}, {"date": "2021-06-16", "close": 0.951036, "volume": 3583.0}, {"date": "2021-06-18", "close": 0.88918, "volume": 45951.0}, {"date": "2021-06-22", "close": 0.85052, "volume": 13519.0}, {"date": "2021-06-23", "close": 0.7732, "volume": 40989.0}, {"date": "2021-06-24", "close": 0.69588, "volume": 196277.0}, {"date": "2021-06-25", "close": 0.757736, "volume": 16213.0}, {"date": "2021-06-28", "close": 0.726808, "volume": 30226.0}, {"date": "2021-06-29", "close": 0.711344, "volume": 17460.0}, {"date": "2021-07-02", "close": 0.750004, "volume": 4833.0}, {"date": "2021-07-05", "close": 0.750004, "volume": 3.0}, {"date": "2021-07-06", "close": 0.73454, "volume": 12933.0}, {"date": "2021-07-07", "close": 0.73454, "volume": 31295.0}, {"date": "2021-07-08", "close": 0.69588, "volume": 103059.0}, {"date": "2021-07-09", "close": 0.7732, "volume": 168091.0}, {"date": "2021-07-12", "close": 0.788664, "volume": 12937.0}, {"date": "2021-07-13", "close": 0.85052, "volume": 14750.0}, {"date": "2021-07-14", "close": 0.85052, "volume": 5738.0}, {"date": "2021-07-15", "close": 0.85052, "volume": 13658.0}, {"date": "2021-07-16", "close": 0.85052, "volume": 6601.0}, {"date": "2021-07-19", "close": 0.858252, "volume": 4168.0}, {"date": "2021-07-20", "close": 0.858252, "volume": 3363.0}, {"date": "2021-07-21", "close": 0.85052, "volume": 1238.0}, {"date": "2021-07-23", "close": 0.835056, "volume": 2532.0}, {"date": "2021-07-26", "close": 0.835056, "volume": 541.0}, {"date": "2021-07-27", "close": 0.92784, "volume": 18859.0}, {"date": "2021-07-28", "close": 0.85052, "volume": 8665.0}, {"date": "2021-08-02", "close": 3.139192, "volume": 999290.0}, {"date": "2021-08-03", "close": 2.97682, "volume": 379101.0}, {"date": "2021-08-04", "close": 3.13146, "volume": 296749.0}, {"date": "2021-08-05", "close": 3.239708, "volume": 97237.0}, {"date": "2021-08-06", "close": 3.309296, "volume": 580305.0}, {"date": "2021-08-09", "close": 3.347956, "volume": 45032.0}, {"date": "2021-08-10", "close": 3.394348, "volume": 20539.0}, {"date": "2021-08-11", "close": 3.394348, "volume": 32009.0}, {"date": "2021-08-12", "close": 3.301564, "volume": 98418.0}, {"date": "2021-08-13", "close": 3.332492, "volume": 33008.0}, {"date": "2021-08-16", "close": 3.32476, "volume": 396666.0}, {"date": "2021-08-17", "close": 3.317028, "volume": 20314.0}, {"date": "2021-08-18", "close": 3.301564, "volume": 7796.0}, {"date": "2021-08-19", "close": 3.20878, "volume": 39113.0}, {"date": "2021-08-20", "close": 3.085068, "volume": 34792.0}, {"date": "2021-08-23", "close": 3.0928, "volume": 15026.0}, {"date": "2021-08-24", "close": 3.007748, "volume": 1621.0}, {"date": "2021-08-25", "close": 2.953624, "volume": 15122.0}, {"date": "2021-08-26", "close": 3.01548, "volume": 15283.0}, {"date": "2021-08-27", "close": 3.061872, "volume": 35255.0}, {"date": "2021-08-30", "close": 3.085068, "volume": 23845.0}, {"date": "2021-08-31", "close": 3.13146, "volume": 4135.0}, {"date": "2021-09-01", "close": 3.216512, "volume": 10085.0}, {"date": "2021-09-02", "close": 3.239708, "volume": 28434.0}, {"date": "2021-09-03", "close": 3.17012, "volume": 11094.0}, {"date": "2021-09-06", "close": 2.97682, "volume": 8262.0}, {"date": "2021-09-07", "close": 3.030944, "volume": 122186.0}, {"date": "2021-09-08", "close": 3.023212, "volume": 11661.0}, {"date": "2021-09-09", "close": 3.01548, "volume": 28605.0}, {"date": "2021-09-10", "close": 3.0928, "volume": 21512.0}, {"date": "2021-09-13", "close": 3.038676, "volume": 26295.0}, {"date": "2021-09-14", "close": 3.0928, "volume": 12031.0}, {"date": "2021-09-15", "close": 3.139192, "volume": 16517.0}, {"date": "2021-09-16", "close": 3.139192, "volume": 12933.0}, {"date": "2021-09-17", "close": 3.0928, "volume": 23536.0}, {"date": "2021-09-20", "close": 2.907232, "volume": 35599.0}, {"date": "2021-09-21", "close": 2.93816, "volume": 16822.0}, {"date": "2021-09-22", "close": 3.01548, "volume": 1331.0}, {"date": "2021-09-23", "close": 3.046408, "volume": 7086.0}, {"date": "2021-09-24", "close": 2.945892, "volume": 1423.0}, {"date": "2021-09-27", "close": 2.93816, "volume": 1826.0}, {"date": "2021-09-28", "close": 3.05414, "volume": 457234.0}, {"date": "2021-09-29", "close": 3.023212, "volume": 8258.0}, {"date": "2021-09-30", "close": 3.046408, "volume": 22567.0}, {"date": "2021-10-01", "close": 2.884036, "volume": 881.0}, {"date": "2021-10-04", "close": 2.907232, "volume": 76.0}, {"date": "2021-10-05", "close": 3.023212, "volume": 90647.0}, {"date": "2021-10-06", "close": 3.030944, "volume": 35936.0}, {"date": "2021-10-07", "close": 3.05414, "volume": 2387.0}, {"date": "2021-10-08", "close": 3.24744, "volume": 143378.0}, {"date": "2021-10-11", "close": 3.40208, "volume": 85032.0}, {"date": "2021-10-12", "close": 3.409812, "volume": 54617.0}, {"date": "2021-10-13", "close": 3.394348, "volume": 142989.0}, {"date": "2021-10-14", "close": 3.510328, "volume": 76875.0}, {"date": "2021-10-15", "close": 3.649504, "volume": 101423.0}, {"date": "2021-10-18", "close": 3.819608, "volume": 211689.0}, {"date": "2021-10-19", "close": 3.866, "volume": 232922.0}, {"date": "2021-10-20", "close": 3.858268, "volume": 150274.0}, {"date": "2021-10-21", "close": 3.850536, "volume": 104581.0}, {"date": "2021-10-22", "close": 4.128888, "volume": 387581.0}, {"date": "2021-10-25", "close": 4.051568, "volume": 212082.0}, {"date": "2021-10-26", "close": 4.13662, "volume": 228292.0}, {"date": "2021-10-27", "close": 4.090228, "volume": 229705.0}, {"date": "2021-10-28", "close": 3.4, "volume": 150006.0}, {"date": "2021-10-29", "close": 3.24, "volume": 89573.0}, {"date": "2021-11-01", "close": 2.85, "volume": 164448.0}, {"date": "2021-11-02", "close": 2.9, "volume": 129298.0}, {"date": "2021-11-03", "close": 2.78, "volume": 49976.0}, {"date": "2021-11-04", "close": 2.71, "volume": 32168.0}, {"date": "2021-11-05", "close": 2.77, "volume": 15229.0}, {"date": "2021-11-08", "close": 2.71, "volume": 14124.0}, {"date": "2021-11-09", "close": 2.75, "volume": 247.0}, {"date": "2021-11-10", "close": 2.6, "volume": 44267.0}, {"date": "2021-11-11", "close": 2.56, "volume": 7059.0}, {"date": "2021-11-12", "close": 2.6, "volume": 4936.0}, {"date": "2021-11-15", "close": 2.6, "volume": 7289.0}, {"date": "2021-11-16", "close": 2.67, "volume": 4731.0}, {"date": "2021-11-17", "close": 2.6, "volume": 8900.0}, {"date": "2021-11-18", "close": 2.62, "volume": 5194.0}, {"date": "2021-11-19", "close": 2.7, "volume": 20959.0}, {"date": "2021-11-22", "close": 2.7, "volume": 8745.0}, {"date": "2021-11-23", "close": 2.88, "volume": 44523.0}, {"date": "2021-11-24", "close": 2.9, "volume": 9005.0}, {"date": "2021-11-25", "close": 3.0, "volume": 15286.0}, {"date": "2021-11-26", "close": 3.0, "volume": 3650.0}, {"date": "2021-11-29", "close": 2.9, "volume": 11471.0}, {"date": "2021-11-30", "close": 2.85, "volume": 12677.0}, {"date": "2021-12-01", "close": 3.06, "volume": 6021.0}, {"date": "2021-12-02", "close": 3.03, "volume": 344.0}, {"date": "2021-12-03", "close": 3.4, "volume": 25727.0}, {"date": "2021-12-06", "close": 3.32, "volume": 3619.0}, {"date": "2021-12-07", "close": 3.09, "volume": 6790.0}, {"date": "2021-12-08", "close": 3.25, "volume": 2452.0}, {"date": "2021-12-09", "close": 3.25, "volume": 505.0}, {"date": "2021-12-10", "close": 3.25, "volume": 14.0}, {"date": "2021-12-13", "close": 3.25, "volume": 24675.0}, {"date": "2021-12-15", "close": 3.05, "volume": 714.0}, {"date": "2021-12-16", "close": 3.1, "volume": 1014.0}, {"date": "2021-12-17", "close": 3.12, "volume": 4611.0}, {"date": "2021-12-20", "close": 3.05, "volume": 4474.0}, {"date": "2021-12-21", "close": 3.04, "volume": 5039.0}, {"date": "2021-12-22", "close": 3.17, "volume": 17389.0}, {"date": "2021-12-23", "close": 3.2, "volume": 33256.0}, {"date": "2021-12-24", "close": 3.16, "volume": 1157.0}, {"date": "2021-12-29", "close": 3.2, "volume": 3089.0}, {"date": "2021-12-30", "close": 3.36, "volume": 7666.0}, {"date": "2021-12-31", "close": 3.26, "volume": 5024.0}, {"date": "2022-01-04", "close": 3.3, "volume": 5277.0}, {"date": "2022-01-05", "close": 3.41, "volume": 2472.0}, {"date": "2022-01-06", "close": 3.36, "volume": 18.0}, {"date": "2022-01-07", "close": 3.31, "volume": 7892.0}, {"date": "2022-01-10", "close": 3.39, "volume": 729.0}, {"date": "2022-01-11", "close": 3.4, "volume": 2879.0}, {"date": "2022-01-12", "close": 3.3, "volume": 5305.0}, {"date": "2022-01-13", "close": 3.2, "volume": 9925.0}, {"date": "2022-01-14", "close": 3.2, "volume": 10000.0}, {"date": "2022-01-17", "close": 3.19, "volume": 12968.0}, {"date": "2022-01-18", "close": 3.23, "volume": 6605.0}, {"date": "2022-01-19", "close": 3.2, "volume": 18082.0}, {"date": "2022-01-20", "close": 3.15, "volume": 9137.0}, {"date": "2022-01-21", "close": 3.04, "volume": 37893.0}, {"date": "2022-01-24", "close": 3.0, "volume": 11875.0}, {"date": "2022-01-25", "close": 3.0, "volume": 42633.0}, {"date": "2022-01-27", "close": 3.0, "volume": 2357.0}, {"date": "2022-01-28", "close": 3.05, "volume": 10210.0}, {"date": "2022-01-31", "close": 2.9, "volume": 5211.0}, {"date": "2022-02-01", "close": 2.95, "volume": 3080.0}, {"date": "2022-02-02", "close": 2.95, "volume": 7494.0}, {"date": "2022-02-03", "close": 2.965, "volume": 671.0}, {"date": "2022-02-04", "close": 2.96, "volume": 1869.0}, {"date": "2022-02-07", "close": 2.86, "volume": 8308.0}, {"date": "2022-02-08", "close": 2.96, "volume": 14635.0}, {"date": "2022-02-09", "close": 3.02, "volume": 5159.0}, {"date": "2022-02-10", "close": 3.17, "volume": 12610.0}, {"date": "2022-02-11", "close": 3.32, "volume": 21412.0}, {"date": "2022-02-14", "close": 3.6, "volume": 31911.0}, {"date": "2022-02-15", "close": 3.77, "volume": 21030.0}, {"date": "2022-02-16", "close": 3.77, "volume": 4946.0}, {"date": "2022-02-17", "close": 3.7, "volume": 6866.0}, {"date": "2022-02-18", "close": 3.54, "volume": 18173.0}, {"date": "2022-02-21", "close": 3.6, "volume": 8898.0}, {"date": "2022-02-22", "close": 3.7, "volume": 1532.0}, {"date": "2022-02-23", "close": 3.68, "volume": 4.0}, {"date": "2022-02-25", "close": 3.6, "volume": 4770.0}, {"date": "2022-02-28", "close": 3.75, "volume": 7341.0}, {"date": "2022-03-01", "close": 3.75, "volume": 2005.0}, {"date": "2022-03-02", "close": 3.69, "volume": 4646.0}, {"date": "2022-03-03", "close": 3.69, "volume": 1503.0}, {"date": "2022-03-04", "close": 3.52, "volume": 5398.0}, {"date": "2022-03-07", "close": 3.68, "volume": 554.0}, {"date": "2022-03-08", "close": 3.53, "volume": 1116.0}, {"date": "2022-03-09", "close": 3.54, "volume": 80.0}, {"date": "2022-03-10", "close": 3.665, "volume": 32.0}, {"date": "2022-03-11", "close": 3.68, "volume": 25098.0}, {"date": "2022-03-14", "close": 3.6, "volume": 3267.0}, {"date": "2022-03-15", "close": 3.5, "volume": 18024.0}, {"date": "2022-03-16", "close": 3.51, "volume": 184.0}, {"date": "2022-03-18", "close": 3.67, "volume": 19683.0}, {"date": "2022-03-21", "close": 3.56, "volume": 1055.0}, {"date": "2022-03-22", "close": 3.59, "volume": 7821.0}, {"date": "2022-03-23", "close": 3.59, "volume": 1846.0}, {"date": "2022-03-24", "close": 3.6, "volume": 251.0}, {"date": "2022-03-25", "close": 3.51, "volume": 5555.0}, {"date": "2022-03-28", "close": 3.46, "volume": 1557.0}, {"date": "2022-03-29", "close": 3.5, "volume": 268.0}, {"date": "2022-03-30", "close": 3.6, "volume": 2018.0}, {"date": "2022-03-31", "close": 3.5, "volume": 2300.0}, {"date": "2022-04-01", "close": 3.58, "volume": 10527.0}, {"date": "2022-04-04", "close": 3.55, "volume": 3097.0}, {"date": "2022-04-05", "close": 3.6, "volume": 429.0}, {"date": "2022-04-06", "close": 3.56, "volume": 73.0}, {"date": "2022-04-07", "close": 3.5, "volume": 3850.0}, {"date": "2022-04-08", "close": 3.5, "volume": 3550.0}, {"date": "2022-04-11", "close": 3.5, "volume": 18194.0}, {"date": "2022-04-12", "close": 3.6, "volume": 1525004.0}, {"date": "2022-04-13", "close": 3.6, "volume": 5679.0}, {"date": "2022-04-14", "close": 3.6, "volume": 11831.0}, {"date": "2022-04-19", "close": 3.52, "volume": 1295.0}, {"date": "2022-04-20", "close": 3.6, "volume": 4678.0}, {"date": "2022-04-21", "close": 3.55, "volume": 652.0}, {"date": "2022-04-22", "close": 3.55, "volume": 11332.0}, {"date": "2022-04-26", "close": 3.52, "volume": 4638.0}, {"date": "2022-04-27", "close": 3.42, "volume": 7944.0}, {"date": "2022-04-29", "close": 3.7, "volume": 31478.0}, {"date": "2022-05-02", "close": 3.85, "volume": 22521.0}, {"date": "2022-05-03", "close": 4.0, "volume": 42614.0}, {"date": "2022-05-04", "close": 4.1, "volume": 47947.0}, {"date": "2022-05-05", "close": 4.35, "volume": 34099.0}, {"date": "2022-05-06", "close": 4.3, "volume": 37002.0}, {"date": "2022-05-09", "close": 4.26, "volume": 50250.0}, {"date": "2022-05-10", "close": 4.17, "volume": 62054.0}, {"date": "2022-05-11", "close": 3.97, "volume": 48277.0}, {"date": "2022-05-12", "close": 3.93, "volume": 24734.0}, {"date": "2022-05-13", "close": 4.0, "volume": 52778.0}, {"date": "2022-05-16", "close": 3.65, "volume": 8179.0}, {"date": "2022-05-17", "close": 3.5, "volume": 15665.0}, {"date": "2022-05-18", "close": 3.8, "volume": 7292.0}, {"date": "2022-05-19", "close": 3.55, "volume": 4699.0}, {"date": "2022-05-23", "close": 3.62, "volume": 4444.0}, {"date": "2022-05-24", "close": 3.62, "volume": 2979.0}, {"date": "2022-05-25", "close": 3.55, "volume": 7620.0}, {"date": "2022-05-26", "close": 3.51, "volume": 8750.0}, {"date": "2022-05-27", "close": 3.51, "volume": 265.0}, {"date": "2022-05-30", "close": 3.37, "volume": 13552.0}, {"date": "2022-05-31", "close": 3.28, "volume": 18053.0}, {"date": "2022-06-01", "close": 3.22, "volume": 1237.0}, {"date": "2022-06-02", "close": 3.34, "volume": 4520.0}, {"date": "2022-06-03", "close": 3.22, "volume": 6312.0}, {"date": "2022-06-06", "close": 3.09, "volume": 67538.0}, {"date": "2022-06-07", "close": 3.24, "volume": 3202.0}, {"date": "2022-06-08", "close": 3.37, "volume": 301.0}, {"date": "2022-06-10", "close": 3.25, "volume": 2064.0}, {"date": "2022-06-14", "close": 3.03, "volume": 24420.0}, {"date": "2022-06-15", "close": 3.06, "volume": 1000.0}, {"date": "2022-06-16", "close": 3.15, "volume": 113.0}, {"date": "2022-06-17", "close": 3.15, "volume": 1413.0}, {"date": "2022-06-20", "close": 3.06, "volume": 4391.0}, {"date": "2022-06-21", "close": 3.05, "volume": 3411.0}, {"date": "2022-06-22", "close": 3.05, "volume": 130.0}, {"date": "2022-06-24", "close": 3.18, "volume": 35395.0}, {"date": "2022-06-27", "close": 3.18, "volume": 2.0}, {"date": "2022-06-28", "close": 3.19, "volume": 20.0}, {"date": "2022-06-30", "close": 3.2, "volume": 444.0}, {"date": "2022-07-05", "close": 3.31, "volume": 1300.0}, {"date": "2022-07-06", "close": 3.31, "volume": 522.0}, {"date": "2022-07-07", "close": 3.4, "volume": 264.0}, {"date": "2022-07-08", "close": 3.4, "volume": 100.0}, {"date": "2022-07-12", "close": 3.36, "volume": 1036.0}, {"date": "2022-07-15", "close": 3.35, "volume": 2498.0}, {"date": "2022-07-18", "close": 3.32, "volume": 5900.0}, {"date": "2022-07-19", "close": 3.31, "volume": 20.0}, {"date": "2022-07-20", "close": 3.3, "volume": 160.0}, {"date": "2022-07-21", "close": 3.31, "volume": 2670.0}, {"date": "2022-07-22", "close": 3.31, "volume": 3021.0}, {"date": "2022-07-25", "close": 3.3, "volume": 122.0}, {"date": "2022-07-26", "close": 3.3, "volume": 2020.0}, {"date": "2022-07-27", "close": 3.2, "volume": 3558.0}, {"date": "2022-08-01", "close": 3.3, "volume": 9298.0}, {"date": "2022-08-03", "close": 3.2, "volume": 1750.0}, {"date": "2022-08-04", "close": 3.3, "volume": 3.0}, {"date": "2022-08-05", "close": 3.38, "volume": 5997.0}, {"date": "2022-08-08", "close": 3.52, "volume": 2700.0}, {"date": "2022-08-09", "close": 3.46, "volume": 11430.0}, {"date": "2022-08-11", "close": 3.41, "volume": 36.0}, {"date": "2022-08-15", "close": 3.41, "volume": 129.0}, {"date": "2022-08-16", "close": 3.49, "volume": 5128.0}, {"date": "2022-08-17", "close": 3.49, "volume": 2124.0}, {"date": "2022-08-18", "close": 3.34, "volume": 14793.0}, {"date": "2022-08-19", "close": 3.49, "volume": 281.0}, {"date": "2022-08-23", "close": 3.28, "volume": 1250.0}, {"date": "2022-08-24", "close": 3.29, "volume": 23.0}, {"date": "2022-08-25", "close": 3.49, "volume": 5000.0}, {"date": "2022-08-26", "close": 3.49, "volume": 27.0}, {"date": "2022-08-29", "close": 3.8, "volume": 129380.0}, {"date": "2022-08-30", "close": 3.8, "volume": 114135.0}, {"date": "2022-08-31", "close": 3.72, "volume": 70163.0}, {"date": "2022-09-01", "close": 3.7, "volume": 14527.0}, {"date": "2022-09-02", "close": 3.7, "volume": 19554.0}, {"date": "2022-09-05", "close": 3.7, "volume": 715.0}, {"date": "2022-09-06", "close": 3.72, "volume": 213.0}, {"date": "2022-09-07", "close": 3.72, "volume": 625.0}, {"date": "2022-09-08", "close": 3.79, "volume": 9460.0}, {"date": "2022-09-09", "close": 3.8, "volume": 957.0}, {"date": "2022-09-12", "close": 3.79, "volume": 150.0}, {"date": "2022-09-13", "close": 3.7, "volume": 25.0}, {"date": "2022-09-14", "close": 3.7, "volume": 32935.0}, {"date": "2022-09-15", "close": 3.7, "volume": 3200.0}, {"date": "2022-09-16", "close": 3.7, "volume": 4998.0}, {"date": "2022-09-19", "close": 3.7, "volume": 16561.0}, {"date": "2022-09-20", "close": 3.65, "volume": 2000.0}, {"date": "2022-09-23", "close": 3.65, "volume": 157.0}, {"date": "2022-09-26", "close": 3.64, "volume": 2207.0}, {"date": "2022-09-27", "close": 3.67, "volume": 2672.0}, {"date": "2022-09-28", "close": 3.65, "volume": 484.0}, {"date": "2022-09-29", "close": 3.66, "volume": 1139.0}, {"date": "2022-09-30", "close": 3.67, "volume": 800.0}, {"date": "2022-10-03", "close": 3.49, "volume": 5000.0}, {"date": "2022-10-04", "close": 3.37, "volume": 5927.0}, {"date": "2022-10-05", "close": 3.5, "volume": 13561.0}, {"date": "2022-10-06", "close": 3.5, "volume": 439.0}, {"date": "2022-10-10", "close": 3.41, "volume": 11914.0}, {"date": "2022-10-12", "close": 3.41, "volume": 474.0}, {"date": "2022-10-14", "close": 3.4, "volume": 1171.0}, {"date": "2022-10-17", "close": 3.41, "volume": 35.0}, {"date": "2022-10-18", "close": 3.45, "volume": 1101.0}, {"date": "2022-10-20", "close": 3.6, "volume": 5278.0}, {"date": "2022-10-24", "close": 3.59, "volume": 85.0}, {"date": "2022-10-25", "close": 3.59, "volume": 17780.0}, {"date": "2022-10-26", "close": 3.51, "volume": 5.0}, {"date": "2022-10-27", "close": 3.5, "volume": 1235.0}, {"date": "2022-10-28", "close": 3.51, "volume": 3500.0}, {"date": "2022-10-31", "close": 3.53, "volume": 3.0}, {"date": "2022-11-01", "close": 3.54, "volume": 3414.0}, {"date": "2022-11-03", "close": 3.56, "volume": 20276.0}, {"date": "2022-11-04", "close": 3.55, "volume": 12005.0}, {"date": "2022-11-07", "close": 3.55, "volume": 3327.0}, {"date": "2022-11-08", "close": 3.56, "volume": 150.0}, {"date": "2022-11-09", "close": 3.79, "volume": 365.0}, {"date": "2022-11-10", "close": 3.57, "volume": 5920.0}, {"date": "2022-11-11", "close": 3.97, "volume": 16461.0}, {"date": "2022-11-14", "close": 4.0, "volume": 12204.0}, {"date": "2022-11-15", "close": 4.01, "volume": 38098.0}, {"date": "2022-11-16", "close": 4.13, "volume": 1121.0}, {"date": "2022-11-17", "close": 4.2, "volume": 23997.0}, {"date": "2022-11-18", "close": 4.23, "volume": 9833.0}, {"date": "2022-11-21", "close": 4.21, "volume": 25851.0}, {"date": "2022-11-22", "close": 4.24, "volume": 18604.0}, {"date": "2022-11-23", "close": 4.2, "volume": 38365.0}, {"date": "2022-11-24", "close": 4.23, "volume": 22827.0}, {"date": "2022-11-25", "close": 4.25, "volume": 16808.0}, {"date": "2022-11-28", "close": 4.28, "volume": 42460.0}, {"date": "2022-11-29", "close": 4.15, "volume": 27527.0}, {"date": "2022-11-30", "close": 4.1, "volume": 242.0}, {"date": "2022-12-01", "close": 3.89, "volume": 7665.0}, {"date": "2022-12-02", "close": 3.77, "volume": 1982.0}, {"date": "2022-12-05", "close": 3.8, "volume": 17320.0}, {"date": "2022-12-06", "close": 3.85, "volume": 461.0}, {"date": "2022-12-07", "close": 3.82, "volume": 3685.0}, {"date": "2022-12-08", "close": 3.96, "volume": 590.0}, {"date": "2022-12-09", "close": 3.86, "volume": 12909.0}, {"date": "2022-12-12", "close": 3.85, "volume": 42476.0}, {"date": "2022-12-13", "close": 4.01, "volume": 15103.0}, {"date": "2022-12-14", "close": 4.0, "volume": 6000.0}, {"date": "2022-12-15", "close": 4.05, "volume": 5353.0}, {"date": "2022-12-16", "close": 4.05, "volume": 1237.0}, {"date": "2022-12-19", "close": 4.05, "volume": 1442.0}, {"date": "2022-12-20", "close": 4.15, "volume": 25383.0}, {"date": "2022-12-21", "close": 4.23, "volume": 19159.0}, {"date": "2022-12-22", "close": 4.21, "volume": 2172.0}, {"date": "2022-12-23", "close": 4.24, "volume": 1473.0}, {"date": "2022-12-28", "close": 4.02, "volume": 13314.0}, {"date": "2022-12-29", "close": 4.02, "volume": 1192.0}, {"date": "2022-12-30", "close": 4.13, "volume": 1907.0}, {"date": "2023-01-03", "close": 4.2, "volume": 6.0}, {"date": "2023-01-04", "close": 4.17, "volume": 12694.0}, {"date": "2023-01-05", "close": 4.18, "volume": 22896.0}, {"date": "2023-01-06", "close": 4.2, "volume": 5601.0}, {"date": "2023-01-09", "close": 4.22, "volume": 2015.0}, {"date": "2023-01-10", "close": 4.2, "volume": 10966.0}, {"date": "2023-01-11", "close": 4.28, "volume": 10337.0}, {"date": "2023-01-12", "close": 4.3, "volume": 342.0}, {"date": "2023-01-13", "close": 4.31, "volume": 10428.0}, {"date": "2023-01-16", "close": 4.32, "volume": 7807.0}, {"date": "2023-01-17", "close": 4.3, "volume": 1754.0}, {"date": "2023-01-19", "close": 4.45, "volume": 26826.0}, {"date": "2023-01-20", "close": 4.6, "volume": 9816.0}, {"date": "2023-01-23", "close": 4.7, "volume": 12255.0}, {"date": "2023-01-24", "close": 4.6, "volume": 7435.0}, {"date": "2023-01-25", "close": 4.68, "volume": 5329.0}, {"date": "2023-01-27", "close": 4.7, "volume": 8373.0}, {"date": "2023-01-30", "close": 4.69, "volume": 4760.0}, {"date": "2023-01-31", "close": 4.79, "volume": 43.0}, {"date": "2023-02-01", "close": 4.67, "volume": 3409.0}, {"date": "2023-02-02", "close": 4.67, "volume": 80.0}, {"date": "2023-02-03", "close": 4.57, "volume": 4660.0}, {"date": "2023-02-06", "close": 4.57, "volume": 639.0}, {"date": "2023-02-07", "close": 4.7, "volume": 1.0}, {"date": "2023-02-08", "close": 4.78, "volume": 3808.0}, {"date": "2023-02-09", "close": 4.77, "volume": 3573.0}, {"date": "2023-02-10", "close": 4.7, "volume": 4084.0}, {"date": "2023-02-13", "close": 4.7, "volume": 11466.0}, {"date": "2023-02-14", "close": 4.72, "volume": 2559.0}, {"date": "2023-02-15", "close": 4.79, "volume": 6565.0}, {"date": "2023-02-16", "close": 4.8, "volume": 2366.0}, {"date": "2023-02-17", "close": 4.89, "volume": 3828.0}, {"date": "2023-02-20", "close": 4.9, "volume": 10459.0}, {"date": "2023-02-21", "close": 4.93, "volume": 4736.0}, {"date": "2023-02-22", "close": 4.85, "volume": 4405.0}, {"date": "2023-02-23", "close": 4.85, "volume": 6280.0}, {"date": "2023-02-24", "close": 4.89, "volume": 4081.0}, {"date": "2023-02-27", "close": 4.7, "volume": 2819.0}, {"date": "2023-02-28", "close": 4.4, "volume": 8762.0}, {"date": "2023-03-01", "close": 4.57, "volume": 24029.0}, {"date": "2023-03-02", "close": 4.67, "volume": 499.0}, {"date": "2023-03-03", "close": 4.55, "volume": 11358.0}, {"date": "2023-03-06", "close": 4.35, "volume": 1955.0}, {"date": "2023-03-07", "close": 4.4, "volume": 2986.0}, {"date": "2023-03-09", "close": 4.5, "volume": 5000.0}, {"date": "2023-03-10", "close": 4.5, "volume": 235.0}, {"date": "2023-03-13", "close": 4.51, "volume": 249.0}, {"date": "2023-03-14", "close": 4.65, "volume": 1031.0}, {"date": "2023-03-15", "close": 4.89, "volume": 22.0}, {"date": "2023-03-16", "close": 4.41, "volume": 2103.0}, {"date": "2023-03-20", "close": 4.59, "volume": 691.0}, {"date": "2023-03-21", "close": 4.43, "volume": 1593.0}, {"date": "2023-03-22", "close": 4.57, "volume": 213.0}, {"date": "2023-03-23", "close": 4.41, "volume": 3787.0}, {"date": "2023-03-24", "close": 4.5, "volume": 1000.0}, {"date": "2023-03-27", "close": 4.31, "volume": 10685.0}, {"date": "2023-03-28", "close": 4.3, "volume": 2400.0}, {"date": "2023-03-29", "close": 4.4, "volume": 1345.0}, {"date": "2023-03-30", "close": 4.5, "volume": 1135.0}, {"date": "2023-03-31", "close": 4.56, "volume": 1109.0}, {"date": "2023-04-03", "close": 4.33, "volume": 2834.0}, {"date": "2023-04-04", "close": 4.33, "volume": 699.0}, {"date": "2023-04-05", "close": 4.33, "volume": 250.0}, {"date": "2023-04-06", "close": 4.43, "volume": 9150.0}, {"date": "2023-04-11", "close": 4.39, "volume": 5483.0}, {"date": "2023-04-12", "close": 4.45, "volume": 27.0}, {"date": "2023-04-13", "close": 4.66, "volume": 6531.0}, {"date": "2023-04-14", "close": 4.66, "volume": 3857.0}, {"date": "2023-04-17", "close": 4.75, "volume": 4580.0}, {"date": "2023-04-18", "close": 4.77, "volume": 3178.0}, {"date": "2023-04-19", "close": 4.76, "volume": 3389.0}, {"date": "2023-04-21", "close": 4.4, "volume": 1711.0}, {"date": "2023-04-27", "close": 4.75, "volume": 2000.0}, {"date": "2023-04-28", "close": 4.6, "volume": 2899.0}, {"date": "2023-05-01", "close": 4.6, "volume": 4509.0}, {"date": "2023-05-03", "close": 4.6, "volume": 600.0}, {"date": "2023-05-04", "close": 4.52, "volume": 2502.0}, {"date": "2023-05-05", "close": 4.5, "volume": 52.0}, {"date": "2023-05-08", "close": 4.5, "volume": 50.0}, {"date": "2023-05-09", "close": 4.7, "volume": 185.0}, {"date": "2023-05-10", "close": 4.71, "volume": 24.0}, {"date": "2023-05-11", "close": 4.7, "volume": 16040.0}, {"date": "2023-05-12", "close": 4.71, "volume": 25632.0}, {"date": "2023-05-15", "close": 4.74, "volume": 510.0}, {"date": "2023-05-16", "close": 4.74, "volume": 211.0}, {"date": "2023-05-17", "close": 4.7, "volume": 4510.0}, {"date": "2023-05-18", "close": 4.72, "volume": 212.0}, {"date": "2023-05-19", "close": 4.7, "volume": 2345.0}, {"date": "2023-05-22", "close": 4.7, "volume": 4008.0}, {"date": "2023-05-23", "close": 4.45, "volume": 2410.0}, {"date": "2023-05-24", "close": 4.7, "volume": 211.0}, {"date": "2023-05-29", "close": 4.7, "volume": 15207.0}, {"date": "2023-05-30", "close": 4.22, "volume": 1867.0}, {"date": "2023-06-01", "close": 4.22, "volume": 1070.0}, {"date": "2023-06-02", "close": 4.51, "volume": 4010.0}, {"date": "2023-06-05", "close": 4.5, "volume": 1737.0}, {"date": "2023-06-07", "close": 4.5, "volume": 8599.0}, {"date": "2023-06-08", "close": 4.5, "volume": 7853.0}, {"date": "2023-06-09", "close": 4.63, "volume": 215.0}, {"date": "2023-06-13", "close": 4.5, "volume": 13977.0}, {"date": "2023-06-14", "close": 4.64, "volume": 464.0}, {"date": "2023-06-15", "close": 4.565, "volume": 218.0}, {"date": "2023-06-16", "close": 4.45, "volume": 4465.0}, {"date": "2023-06-19", "close": 4.45, "volume": 1676.0}, {"date": "2023-06-20", "close": 4.45, "volume": 946.0}, {"date": "2023-06-21", "close": 4.61, "volume": 215.0}, {"date": "2023-06-22", "close": 4.68, "volume": 1991.0}, {"date": "2023-06-27", "close": 4.61, "volume": 750.0}, {"date": "2023-06-28", "close": 4.69, "volume": 10864.0}, {"date": "2023-06-29", "close": 4.5, "volume": 5107.0}, {"date": "2023-06-30", "close": 4.45, "volume": 4500.0}, {"date": "2023-07-03", "close": 4.67, "volume": 5342.0}, {"date": "2023-07-04", "close": 4.54, "volume": 6732.0}, {"date": "2023-07-05", "close": 4.57, "volume": 2282.0}, {"date": "2023-07-06", "close": 4.69, "volume": 2077.0}, {"date": "2023-07-07", "close": 4.51, "volume": 329.0}, {"date": "2023-07-10", "close": 4.37, "volume": 1010.0}, {"date": "2023-07-11", "close": 4.53, "volume": 4228.0}, {"date": "2023-07-12", "close": 4.54, "volume": 1460.0}, {"date": "2023-07-13", "close": 4.5, "volume": 1.0}, {"date": "2023-07-14", "close": 4.51, "volume": 694.0}, {"date": "2023-07-17", "close": 4.54, "volume": 51.0}, {"date": "2023-07-18", "close": 4.45, "volume": 4933.0}, {"date": "2023-07-19", "close": 4.43, "volume": 3306.0}, {"date": "2023-07-20", "close": 4.4, "volume": 12445.0}, {"date": "2023-07-24", "close": 4.45, "volume": 139.0}, {"date": "2023-07-25", "close": 4.45, "volume": 57.0}, {"date": "2023-07-26", "close": 4.5, "volume": 691.0}, {"date": "2023-07-27", "close": 4.46, "volume": 2583.0}, {"date": "2023-07-28", "close": 4.45, "volume": 3000.0}, {"date": "2023-07-31", "close": 4.45, "volume": 12365.0}, {"date": "2023-08-01", "close": 4.4, "volume": 5474.0}, {"date": "2023-08-02", "close": 4.4, "volume": 1790.0}, {"date": "2023-08-03", "close": 4.43, "volume": 10002.0}, {"date": "2023-08-04", "close": 4.45, "volume": 477.0}, {"date": "2023-08-07", "close": 4.39, "volume": 9644.0}, {"date": "2023-08-08", "close": 4.4, "volume": 10543.0}, {"date": "2023-08-10", "close": 4.35, "volume": 2970.0}, {"date": "2023-08-11", "close": 4.35, "volume": 46.0}, {"date": "2023-08-15", "close": 4.3, "volume": 4830.0}, {"date": "2023-08-16", "close": 4.3, "volume": 1710.0}, {"date": "2023-08-17", "close": 4.3, "volume": 2570.0}, {"date": "2023-08-18", "close": 4.3, "volume": 1602.0}, {"date": "2023-08-22", "close": 4.33, "volume": 1027.0}, {"date": "2023-08-23", "close": 4.31, "volume": 423.0}, {"date": "2023-08-24", "close": 4.25, "volume": 2927.0}, {"date": "2023-08-25", "close": 4.27, "volume": 756.0}, {"date": "2023-08-28", "close": 4.3, "volume": 121.0}, {"date": "2023-08-29", "close": 4.26, "volume": 439.0}, {"date": "2023-08-30", "close": 4.24, "volume": 10007.0}, {"date": "2023-08-31", "close": 4.24, "volume": 800.0}, {"date": "2023-09-01", "close": 4.19, "volume": 11371.0}, {"date": "2023-09-04", "close": 4.19, "volume": 1198.0}, {"date": "2023-09-05", "close": 4.24, "volume": 360.0}, {"date": "2023-09-07", "close": 4.12, "volume": 1559.0}, {"date": "2023-09-08", "close": 4.13, "volume": 150.0}, {"date": "2023-09-11", "close": 4.11, "volume": 10075.0}, {"date": "2023-09-12", "close": 4.1, "volume": 1000.0}, {"date": "2023-09-14", "close": 4.24, "volume": 379.0}, {"date": "2023-09-18", "close": 4.24, "volume": 4.0}, {"date": "2023-09-19", "close": 4.17, "volume": 14050.0}, {"date": "2023-09-20", "close": 4.22, "volume": 17844.0}, {"date": "2023-09-21", "close": 4.35, "volume": 24465.0}, {"date": "2023-09-22", "close": 4.45, "volume": 9439.0}, {"date": "2023-09-25", "close": 4.9, "volume": 12034.0}, {"date": "2023-09-26", "close": 4.99, "volume": 14838.0}, {"date": "2023-09-27", "close": 4.7, "volume": 3880.0}, {"date": "2023-09-28", "close": 4.7, "volume": 1000.0}, {"date": "2023-09-29", "close": 4.7, "volume": 7.0}, {"date": "2023-10-02", "close": 4.7, "volume": 257.0}, {"date": "2023-10-03", "close": 4.7, "volume": 5056.0}, {"date": "2023-10-04", "close": 4.4, "volume": 3330.0}, {"date": "2023-10-10", "close": 4.44, "volume": 2.0}, {"date": "2023-10-11", "close": 4.52, "volume": 23.0}, {"date": "2023-10-12", "close": 4.52, "volume": 669.0}, {"date": "2023-10-16", "close": 4.5, "volume": 8933.0}, {"date": "2023-10-17", "close": 4.45, "volume": 124.0}, {"date": "2023-10-23", "close": 4.48, "volume": 1.0}, {"date": "2023-10-25", "close": 4.21, "volume": 1687.0}, {"date": "2023-10-30", "close": 4.62, "volume": 697.0}, {"date": "2023-10-31", "close": 4.77, "volume": 3000.0}, {"date": "2023-11-01", "close": 4.69, "volume": 2028.0}, {"date": "2023-11-02", "close": 4.51, "volume": 28824.0}, {"date": "2023-11-03", "close": 4.34, "volume": 8007.0}, {"date": "2023-11-06", "close": 4.5, "volume": 2911.0}, {"date": "2023-11-08", "close": 4.35, "volume": 1014.0}, {"date": "2023-11-09", "close": 4.36, "volume": 2423.0}, {"date": "2023-11-10", "close": 4.36, "volume": 6000.0}, {"date": "2023-11-13", "close": 4.5, "volume": 909.0}, {"date": "2023-11-16", "close": 4.37, "volume": 634.0}, {"date": "2023-11-20", "close": 4.43, "volume": 1753.0}, {"date": "2023-11-21", "close": 4.57, "volume": 4187.0}, {"date": "2023-11-22", "close": 4.57, "volume": 740.0}, {"date": "2023-11-23", "close": 4.73, "volume": 70078.0}, {"date": "2023-11-24", "close": 4.69, "volume": 23841.0}, {"date": "2023-11-27", "close": 4.6, "volume": 1865.0}, {"date": "2023-11-28", "close": 4.85, "volume": 2312.0}, {"date": "2023-11-29", "close": 5.0, "volume": 532.0}, {"date": "2023-11-30", "close": 5.0, "volume": 205.0}, {"date": "2023-12-01", "close": 4.94, "volume": 202.0}, {"date": "2023-12-06", "close": 4.81, "volume": 2123.0}, {"date": "2023-12-07", "close": 4.71, "volume": 2231.0}, {"date": "2023-12-08", "close": 4.71, "volume": 12366.0}, {"date": "2023-12-11", "close": 4.82, "volume": 348.0}, {"date": "2023-12-12", "close": 4.74, "volume": 606.0}, {"date": "2023-12-13", "close": 4.74, "volume": 323.0}, {"date": "2023-12-14", "close": 4.71, "volume": 2768.0}, {"date": "2023-12-15", "close": 4.9, "volume": 15754.0}, {"date": "2023-12-18", "close": 4.9, "volume": 2408.0}, {"date": "2023-12-19", "close": 4.86, "volume": 15.0}, {"date": "2023-12-20", "close": 4.85, "volume": 8202.0}, {"date": "2023-12-21", "close": 4.9, "volume": 1286.0}, {"date": "2023-12-27", "close": 5.02, "volume": 28888.0}, {"date": "2023-12-28", "close": 4.9, "volume": 147.0}, {"date": "2023-12-29", "close": 5.0, "volume": 9969.0}, {"date": "2024-01-02", "close": 5.01, "volume": 10626.0}, {"date": "2024-01-03", "close": 5.1, "volume": 6751.0}, {"date": "2024-01-04", "close": 5.01, "volume": 1195.0}, {"date": "2024-01-05", "close": 5.11, "volume": 2205.0}, {"date": "2024-01-08", "close": 5.06, "volume": 425.0}, {"date": "2024-01-09", "close": 5.25, "volume": 9229.0}, {"date": "2024-01-10", "close": 5.23, "volume": 193.0}, {"date": "2024-01-11", "close": 5.06, "volume": 3567.0}, {"date": "2024-01-12", "close": 5.0, "volume": 281.0}, {"date": "2024-01-15", "close": 5.01, "volume": 1996.0}, {"date": "2024-01-16", "close": 5.1, "volume": 27.0}, {"date": "2024-01-17", "close": 5.1, "volume": 989.0}, {"date": "2024-01-18", "close": 5.05, "volume": 133.0}, {"date": "2024-01-19", "close": 5.08, "volume": 6220.0}, {"date": "2024-01-22", "close": 5.0, "volume": 4108.0}, {"date": "2024-01-23", "close": 5.0, "volume": 854.0}, {"date": "2024-01-24", "close": 5.0, "volume": 147.0}, {"date": "2024-01-25", "close": 5.02, "volume": 2527.0}, {"date": "2024-01-29", "close": 5.1, "volume": 1079.0}, {"date": "2024-01-30", "close": 5.1, "volume": 969.0}, {"date": "2024-01-31", "close": 4.93, "volume": 509.0}, {"date": "2024-02-01", "close": 4.94, "volume": 777.0}, {"date": "2024-02-02", "close": 4.95, "volume": 23857.0}, {"date": "2024-02-05", "close": 5.05, "volume": 479.0}, {"date": "2024-02-06", "close": 5.05, "volume": 3789.0}, {"date": "2024-02-07", "close": 5.05, "volume": 944.0}, {"date": "2024-02-08", "close": 5.15, "volume": 621.0}, {"date": "2024-02-09", "close": 5.15, "volume": 150.0}, {"date": "2024-02-12", "close": 5.12, "volume": 776.0}, {"date": "2024-02-13", "close": 5.15, "volume": 946.0}, {"date": "2024-02-14", "close": 5.15, "volume": 2.0}, {"date": "2024-02-15", "close": 5.15, "volume": 193.0}, {"date": "2024-02-16", "close": 5.18, "volume": 1871.0}, {"date": "2024-02-19", "close": 5.2, "volume": 3276.0}, {"date": "2024-02-20", "close": 5.08, "volume": 3245.0}, {"date": "2024-02-22", "close": 5.21, "volume": 3808.0}, {"date": "2024-02-23", "close": 5.07, "volume": 100.0}, {"date": "2024-02-26", "close": 5.23, "volume": 13169.0}, {"date": "2024-02-27", "close": 5.4, "volume": 11473.0}, {"date": "2024-02-28", "close": 5.45, "volume": 1700.0}, {"date": "2024-02-29", "close": 5.45, "volume": 1314.0}, {"date": "2024-03-01", "close": 5.32, "volume": 24137.0}, {"date": "2024-03-04", "close": 5.23, "volume": 3963.0}, {"date": "2024-03-05", "close": 5.75, "volume": 6289.0}, {"date": "2024-03-06", "close": 5.31, "volume": 2822.0}, {"date": "2024-03-07", "close": 5.32, "volume": 35.0}, {"date": "2024-03-12", "close": 5.63, "volume": 92.0}, {"date": "2024-03-13", "close": 5.39, "volume": 4591.0}, {"date": "2024-03-14", "close": 5.75, "volume": 571.0}, {"date": "2024-03-15", "close": 5.53, "volume": 747.0}, {"date": "2024-03-18", "close": 5.4, "volume": 1183.0}, {"date": "2024-03-19", "close": 5.4, "volume": 1590.0}, {"date": "2024-03-20", "close": 5.5, "volume": 7344.0}, {"date": "2024-03-21", "close": 5.4, "volume": 4615.0}, {"date": "2024-03-22", "close": 5.47, "volume": 1104.0}, {"date": "2024-03-25", "close": 5.65, "volume": 4345.0}, {"date": "2024-03-26", "close": 5.64, "volume": 32.0}, {"date": "2024-03-27", "close": 5.64, "volume": 4.0}, {"date": "2024-03-28", "close": 5.65, "volume": 2189.0}, {"date": "2024-04-02", "close": 5.5, "volume": 4013.0}, {"date": "2024-04-03", "close": 5.65, "volume": 2017.0}, {"date": "2024-04-04", "close": 5.68, "volume": 858.0}, {"date": "2024-04-05", "close": 5.68, "volume": 8917.0}, {"date": "2024-04-08", "close": 5.81, "volume": 6356.0}, {"date": "2024-04-09", "close": 5.99, "volume": 58.0}, {"date": "2024-04-10", "close": 5.99, "volume": 206.0}, {"date": "2024-04-11", "close": 5.77, "volume": 12420.0}, {"date": "2024-04-15", "close": 6.08, "volume": 11887.0}, {"date": "2024-04-16", "close": 6.08, "volume": 936.0}, {"date": "2024-04-17", "close": 6.01, "volume": 2350.0}, {"date": "2024-04-18", "close": 6.41, "volume": 10672.0}, {"date": "2024-04-19", "close": 6.48, "volume": 7168.0}, {"date": "2024-04-22", "close": 6.51, "volume": 774.0}, {"date": "2024-04-23", "close": 6.5, "volume": 14139.0}, {"date": "2024-04-24", "close": 6.5, "volume": 5560.0}, {"date": "2024-04-26", "close": 6.65, "volume": 1575.0}, {"date": "2024-04-29", "close": 6.25, "volume": 5410.0}, {"date": "2024-04-30", "close": 6.49, "volume": 909.0}, {"date": "2024-05-01", "close": 6.43, "volume": 164.0}, {"date": "2024-05-02", "close": 6.49, "volume": 638.0}, {"date": "2024-05-03", "close": 6.49, "volume": 255.0}, {"date": "2024-05-07", "close": 6.25, "volume": 3500.0}, {"date": "2024-05-08", "close": 6.15, "volume": 3523.0}, {"date": "2024-05-09", "close": 6.15, "volume": 2028.0}, {"date": "2024-05-13", "close": 6.05, "volume": 3728.0}, {"date": "2024-05-14", "close": 6.1, "volume": 7284.0}, {"date": "2024-05-15", "close": 6.28, "volume": 6880.0}, {"date": "2024-05-17", "close": 6.5, "volume": 5524.0}, {"date": "2024-05-20", "close": 6.5, "volume": 182.0}, {"date": "2024-05-21", "close": 6.6, "volume": 10066.0}, {"date": "2024-05-22", "close": 6.57, "volume": 20077.0}, {"date": "2024-05-23", "close": 6.81, "volume": 106.0}, {"date": "2024-05-24", "close": 6.79, "volume": 7369.0}, {"date": "2024-05-27", "close": 6.6, "volume": 3605.0}, {"date": "2024-05-28", "close": 6.6, "volume": 154.0}, {"date": "2024-05-29", "close": 6.62, "volume": 1746.0}, {"date": "2024-05-30", "close": 6.5, "volume": 5794.0}, {"date": "2024-05-31", "close": 6.5, "volume": 2851.0}, {"date": "2024-06-03", "close": 6.45, "volume": 2460.0}, {"date": "2024-06-04", "close": 6.45, "volume": 1857.0}, {"date": "2024-06-05", "close": 6.45, "volume": 368.0}, {"date": "2024-06-06", "close": 6.2, "volume": 5895.0}, {"date": "2024-06-07", "close": 6.55, "volume": 18710.0}, {"date": "2024-06-11", "close": 6.76, "volume": 32856.0}, {"date": "2024-06-12", "close": 6.8, "volume": 16752.0}, {"date": "2024-06-13", "close": 6.8, "volume": 8440.0}, {"date": "2024-06-14", "close": 6.69, "volume": 1654.0}, {"date": "2024-06-17", "close": 6.68, "volume": 6863.0}, {"date": "2024-06-18", "close": 6.68, "volume": 1223.0}, {"date": "2024-06-19", "close": 6.68, "volume": 3616.0}, {"date": "2024-06-20", "close": 6.6, "volume": 858.0}, {"date": "2024-06-21", "close": 6.58, "volume": 61.0}, {"date": "2024-06-24", "close": 6.58, "volume": 4.0}, {"date": "2024-06-25", "close": 6.59, "volume": 2191.0}, {"date": "2024-06-26", "close": 6.5, "volume": 4182.0}, {"date": "2024-06-28", "close": 6.6, "volume": 1077.0}, {"date": "2024-07-01", "close": 6.6, "volume": 2522.0}, {"date": "2024-07-02", "close": 6.6, "volume": 868.0}, {"date": "2024-07-03", "close": 7.35, "volume": 258021.0}, {"date": "2024-07-04", "close": 7.7, "volume": 397968.0}, {"date": "2024-07-05", "close": 7.8, "volume": 498864.0}, {"date": "2024-07-08", "close": 7.8, "volume": 578755.0}, {"date": "2024-07-09", "close": 6.1, "volume": 151990.0}, {"date": "2024-07-10", "close": 5.75, "volume": 23060.0}, {"date": "2024-07-11", "close": 5.82, "volume": 62666.0}, {"date": "2024-07-12", "close": 5.57, "volume": 124024.0}, {"date": "2024-07-15", "close": 5.74, "volume": 64916.0}, {"date": "2024-07-16", "close": 5.56, "volume": 21970.0}, {"date": "2024-07-17", "close": 5.55, "volume": 53769.0}, {"date": "2024-07-18", "close": 5.6, "volume": 4692.0}, {"date": "2024-07-19", "close": 5.67, "volume": 23444.0}, {"date": "2024-07-22", "close": 5.6, "volume": 8702.0}, {"date": "2024-07-23", "close": 5.55, "volume": 10692.0}, {"date": "2024-07-24", "close": 5.54, "volume": 34967.0}, {"date": "2024-07-25", "close": 5.5, "volume": 55900.0}, {"date": "2024-07-26", "close": 5.5, "volume": 13324.0}, {"date": "2024-07-29", "close": 5.49, "volume": 10392.0}, {"date": "2024-07-30", "close": 5.44, "volume": 10839.0}, {"date": "2024-07-31", "close": 5.34, "volume": 16830.0}, {"date": "2024-08-01", "close": 5.38, "volume": 5573.0}, {"date": "2024-08-02", "close": 5.37, "volume": 20201.0}, {"date": "2024-08-05", "close": 5.25, "volume": 14580.0}, {"date": "2024-08-06", "close": 5.25, "volume": 10446.0}, {"date": "2024-08-07", "close": 5.35, "volume": 12584.0}, {"date": "2024-08-08", "close": 5.03, "volume": 15591.0}, {"date": "2024-08-09", "close": 5.27, "volume": 3556.0}, {"date": "2024-08-12", "close": 5.13, "volume": 556.0}, {"date": "2024-08-13", "close": 5.1, "volume": 7707.0}, {"date": "2024-08-14", "close": 5.03, "volume": 13280.0}, {"date": "2024-08-15", "close": 4.9, "volume": 37578.0}, {"date": "2024-08-16", "close": 4.51, "volume": 19196.0}, {"date": "2024-08-19", "close": 4.26, "volume": 68167.0}, {"date": "2024-08-20", "close": 3.93, "volume": 103658.0}, {"date": "2024-08-21", "close": 3.7, "volume": 101263.0}, {"date": "2024-08-22", "close": 4.03, "volume": 18470.0}, {"date": "2024-08-23", "close": 3.87, "volume": 2470.0}, {"date": "2024-08-26", "close": 3.8, "volume": 7618.0}, {"date": "2024-08-27", "close": 3.61, "volume": 11491.0}, {"date": "2024-08-28", "close": 3.65, "volume": 43994.0}, {"date": "2024-08-29", "close": 3.7, "volume": 6029.0}, {"date": "2024-08-30", "close": 3.66, "volume": 36144.0}, {"date": "2024-09-02", "close": 3.63, "volume": 2833.0}, {"date": "2024-09-03", "close": 3.62, "volume": 190.0}, {"date": "2024-09-04", "close": 3.5, "volume": 4913.0}, {"date": "2024-09-05", "close": 3.13, "volume": 21810.0}, {"date": "2024-09-06", "close": 2.94, "volume": 20218.0}, {"date": "2024-09-09", "close": 3.02, "volume": 13050.0}, {"date": "2024-09-10", "close": 3.3, "volume": 30894.0}, {"date": "2024-09-11", "close": 3.49, "volume": 14082.0}, {"date": "2024-09-12", "close": 3.45, "volume": 14837.0}, {"date": "2024-09-13", "close": 3.22, "volume": 15366.0}, {"date": "2024-09-16", "close": 3.23, "volume": 4648.0}, {"date": "2024-09-18", "close": 3.25, "volume": 2142.0}, {"date": "2024-09-19", "close": 3.31, "volume": 4417.0}, {"date": "2024-09-20", "close": 3.32, "volume": 4473.0}, {"date": "2024-09-23", "close": 3.33, "volume": 2234.0}, {"date": "2024-09-24", "close": 3.34, "volume": 380.0}, {"date": "2024-09-25", "close": 3.35, "volume": 6495.0}, {"date": "2024-09-26", "close": 3.4, "volume": 298.0}, {"date": "2024-09-27", "close": 3.54, "volume": 2915.0}, {"date": "2024-09-30", "close": 3.8, "volume": 41386.0}, {"date": "2024-10-01", "close": 3.8, "volume": 26975.0}, {"date": "2024-10-02", "close": 4.04, "volume": 23011.0}, {"date": "2024-10-03", "close": 3.94, "volume": 1783.0}, {"date": "2024-10-04", "close": 3.93, "volume": 1576.0}, {"date": "2024-10-07", "close": 3.94, "volume": 1566.0}, {"date": "2024-10-08", "close": 3.81, "volume": 1152.0}, {"date": "2024-10-09", "close": 4.0, "volume": 14866.0}, {"date": "2024-10-10", "close": 4.0, "volume": 4277.0}, {"date": "2024-10-14", "close": 3.99, "volume": 2449.0}, {"date": "2024-10-15", "close": 4.0, "volume": 9273.0}, {"date": "2024-10-16", "close": 4.18, "volume": 12756.0}, {"date": "2024-10-17", "close": 4.0, "volume": 5821.0}, {"date": "2024-10-18", "close": 4.15, "volume": 7653.0}, {"date": "2024-10-21", "close": 4.05, "volume": 5307.0}, {"date": "2024-10-22", "close": 4.05, "volume": 301.0}, {"date": "2024-10-23", "close": 3.99, "volume": 10530.0}, {"date": "2024-10-24", "close": 4.0, "volume": 91.0}, {"date": "2024-10-28", "close": 3.95, "volume": 4351.0}, {"date": "2024-10-29", "close": 3.99, "volume": 14187.0}, {"date": "2024-10-30", "close": 3.98, "volume": 7071.0}, {"date": "2024-10-31", "close": 4.04, "volume": 5378.0}, {"date": "2024-11-01", "close": 4.03, "volume": 3627.0}, {"date": "2024-11-04", "close": 4.04, "volume": 26869.0}, {"date": "2024-11-05", "close": 4.16, "volume": 2911.0}, {"date": "2024-11-06", "close": 4.17, "volume": 2547.0}, {"date": "2024-11-07", "close": 4.2, "volume": 27719.0}, {"date": "2024-11-08", "close": 4.16, "volume": 2642.0}, {"date": "2024-11-11", "close": 4.06, "volume": 39187.0}, {"date": "2024-11-12", "close": 4.1, "volume": 13064.0}, {"date": "2024-11-13", "close": 4.07, "volume": 6906.0}, {"date": "2024-11-14", "close": 4.12, "volume": 25934.0}, {"date": "2024-11-15", "close": 3.97, "volume": 12696.0}, {"date": "2024-11-18", "close": 4.35, "volume": 146615.0}, {"date": "2024-11-19", "close": 4.26, "volume": 49663.0}, {"date": "2024-11-20", "close": 4.27, "volume": 60598.0}, {"date": "2024-11-21", "close": 4.3, "volume": 131443.0}, {"date": "2024-11-22", "close": 4.35, "volume": 249561.0}, {"date": "2024-11-25", "close": 4.38, "volume": 231058.0}, {"date": "2024-11-26", "close": 4.4, "volume": 228503.0}, {"date": "2024-11-27", "close": 4.41, "volume": 203844.0}, {"date": "2024-11-28", "close": 4.1, "volume": 20352.0}, {"date": "2024-11-29", "close": 4.05, "volume": 3286.0}, {"date": "2024-12-02", "close": 4.05, "volume": 10673.0}, {"date": "2024-12-03", "close": 4.2, "volume": 7869.0}, {"date": "2024-12-04", "close": 4.27, "volume": 58567.0}, {"date": "2024-12-05", "close": 4.26, "volume": 18071.0}, {"date": "2024-12-06", "close": 4.29, "volume": 4299.0}, {"date": "2024-12-09", "close": 4.25, "volume": 75874.0}, {"date": "2024-12-10", "close": 4.12, "volume": 8532.0}, {"date": "2024-12-11", "close": 4.2, "volume": 8341.0}, {"date": "2024-12-12", "close": 4.22, "volume": 20970.0}, {"date": "2024-12-13", "close": 4.31, "volume": 27487.0}, {"date": "2024-12-16", "close": 4.3, "volume": 23071.0}, {"date": "2024-12-17", "close": 4.34, "volume": 27390.0}, {"date": "2024-12-18", "close": 4.27, "volume": 20854.0}, {"date": "2024-12-19", "close": 4.12, "volume": 60196.0}, {"date": "2024-12-20", "close": 4.12, "volume": 9026.0}, {"date": "2024-12-23", "close": 4.13, "volume": 17531.0}, {"date": "2024-12-24", "close": 4.13, "volume": 2392.0}, {"date": "2024-12-27", "close": 4.12, "volume": 2738.0}, {"date": "2024-12-30", "close": 4.11, "volume": 3888.0}, {"date": "2024-12-31", "close": 4.11, "volume": 4320.0}, {"date": "2025-01-02", "close": 4.12, "volume": 10134.0}, {"date": "2025-01-03", "close": 4.14, "volume": 7940.0}, {"date": "2025-01-06", "close": 4.12, "volume": 38306.0}, {"date": "2025-01-07", "close": 4.1, "volume": 13788.0}, {"date": "2025-01-08", "close": 4.05, "volume": 6711.0}, {"date": "2025-01-09", "close": 4.06, "volume": 1275.0}, {"date": "2025-01-10", "close": 4.06, "volume": 7352.0}, {"date": "2025-01-13", "close": 4.23, "volume": 18105.0}, {"date": "2025-01-14", "close": 4.12, "volume": 5590.0}, {"date": "2025-01-15", "close": 4.18, "volume": 1930.0}, {"date": "2025-01-16", "close": 4.14, "volume": 70486.0}, {"date": "2025-01-17", "close": 4.14, "volume": 32716.0}, {"date": "2025-01-20", "close": 4.12, "volume": 6575.0}, {"date": "2025-01-21", "close": 4.08, "volume": 16266.0}, {"date": "2025-01-22", "close": 4.08, "volume": 4929.0}, {"date": "2025-01-23", "close": 4.05, "volume": 4359.0}, {"date": "2025-01-24", "close": 4.05, "volume": 7717.0}, {"date": "2025-01-28", "close": 4.06, "volume": 11871.0}, {"date": "2025-01-29", "close": 4.07, "volume": 505.0}, {"date": "2025-01-30", "close": 4.07, "volume": 8839.0}, {"date": "2025-01-31", "close": 4.04, "volume": 24404.0}, {"date": "2025-02-03", "close": 4.15, "volume": 5018.0}, {"date": "2025-02-04", "close": 4.03, "volume": 4072.0}, {"date": "2025-02-05", "close": 4.03, "volume": 2696.0}, {"date": "2025-02-06", "close": 4.05, "volume": 8286.0}, {"date": "2025-02-07", "close": 4.11, "volume": 22089.0}, {"date": "2025-02-10", "close": 4.12, "volume": 2540.0}, {"date": "2025-02-11", "close": 4.1, "volume": 3473.0}, {"date": "2025-02-12", "close": 4.0, "volume": 26087.0}, {"date": "2025-02-13", "close": 3.77, "volume": 54825.0}, {"date": "2025-02-14", "close": 3.8, "volume": 11240.0}, {"date": "2025-02-17", "close": 3.8, "volume": 4290.0}, {"date": "2025-02-18", "close": 3.81, "volume": 1589.0}, {"date": "2025-02-19", "close": 3.73, "volume": 19261.0}, {"date": "2025-02-20", "close": 3.7, "volume": 10547.0}, {"date": "2025-02-21", "close": 3.52, "volume": 28586.0}, {"date": "2025-02-24", "close": 3.5, "volume": 19433.0}, {"date": "2025-02-25", "close": 3.5, "volume": 18527.0}, {"date": "2025-02-26", "close": 3.52, "volume": 3703.0}, {"date": "2025-02-27", "close": 3.55, "volume": 2443.0}, {"date": "2025-02-28", "close": 3.5, "volume": 21252.0}, {"date": "2025-03-03", "close": 3.43, "volume": 58857.0}, {"date": "2025-03-04", "close": 3.44, "volume": 7411.0}, {"date": "2025-03-05", "close": 3.48, "volume": 6593.0}, {"date": "2025-03-06", "close": 3.52, "volume": 4598.0}, {"date": "2025-03-07", "close": 3.52, "volume": 4178.0}, {"date": "2025-03-10", "close": 3.54, "volume": 214.0}, {"date": "2025-03-11", "close": 3.5, "volume": 8410.0}, {"date": "2025-03-12", "close": 3.4, "volume": 186.0}, {"date": "2025-03-13", "close": 3.28, "volume": 8070.0}, {"date": "2025-03-14", "close": 3.2, "volume": 19831.0}, {"date": "2025-03-17", "close": 3.25, "volume": 30739.0}, {"date": "2025-03-18", "close": 3.15, "volume": 205903.0}, {"date": "2025-03-19", "close": 3.15, "volume": 51616.0}, {"date": "2025-03-20", "close": 3.2, "volume": 39328.0}, {"date": "2025-03-21", "close": 3.16, "volume": 26964.0}, {"date": "2025-03-24", "close": 3.16, "volume": 5769.0}, {"date": "2025-03-25", "close": 3.22, "volume": 1552.0}, {"date": "2025-03-26", "close": 3.2, "volume": 8871.0}, {"date": "2025-03-27", "close": 3.15, "volume": 10973.0}, {"date": "2025-03-28", "close": 3.24, "volume": 67480.0}, {"date": "2025-03-31", "close": 3.18, "volume": 8.0}, {"date": "2025-04-01", "close": 3.2, "volume": 88448.0}, {"date": "2025-04-02", "close": 3.28, "volume": 22208.0}, {"date": "2025-04-03", "close": 3.19, "volume": 143.0}, {"date": "2025-04-04", "close": 3.14, "volume": 5320.0}, {"date": "2025-04-07", "close": 2.8, "volume": 15445.0}, {"date": "2025-04-08", "close": 3.01, "volume": 102151.0}, {"date": "2025-04-09", "close": 2.92, "volume": 4670.0}, {"date": "2025-04-10", "close": 3.1, "volume": 2018.0}, {"date": "2025-04-11", "close": 3.05, "volume": 2287.0}, {"date": "2025-04-14", "close": 3.02, "volume": 31832.0}, {"date": "2025-04-15", "close": 3.29, "volume": 6300.0}, {"date": "2025-04-16", "close": 3.17, "volume": 2925.0}, {"date": "2025-04-17", "close": 3.28, "volume": 4423.0}, {"date": "2025-04-22", "close": 3.33, "volume": 10110.0}, {"date": "2025-04-23", "close": 3.25, "volume": 49090.0}, {"date": "2025-04-24", "close": 3.32, "volume": 7262.0}, {"date": "2025-04-28", "close": 3.38, "volume": 25382.0}, {"date": "2025-04-29", "close": 3.37, "volume": 8549.0}, {"date": "2025-04-30", "close": 3.35, "volume": 9545.0}, {"date": "2025-05-01", "close": 3.31, "volume": 3167.0}, {"date": "2025-05-02", "close": 3.4, "volume": 14541.0}, {"date": "2025-05-05", "close": 3.35, "volume": 23888.0}, {"date": "2025-05-06", "close": 3.36, "volume": 31411.0}, {"date": "2025-05-07", "close": 3.3, "volume": 8467.0}, {"date": "2025-05-08", "close": 3.36, "volume": 4371.0}, {"date": "2025-05-09", "close": 3.35, "volume": 2800.0}, {"date": "2025-05-12", "close": 3.35, "volume": 1639.0}, {"date": "2025-05-13", "close": 3.44, "volume": 32058.0}, {"date": "2025-05-14", "close": 3.55, "volume": 47364.0}, {"date": "2025-05-15", "close": 3.55, "volume": 48789.0}, {"date": "2025-05-16", "close": 3.52, "volume": 10108.0}, {"date": "2025-05-19", "close": 3.5, "volume": 6349.0}, {"date": "2025-05-20", "close": 3.6, "volume": 149.0}, {"date": "2025-05-21", "close": 3.47, "volume": 27616.0}, {"date": "2025-05-22", "close": 3.36, "volume": 25532.0}, {"date": "2025-05-23", "close": 3.4, "volume": 5297.0}, {"date": "2025-05-26", "close": 3.35, "volume": 8406.0}, {"date": "2025-05-27", "close": 3.32, "volume": 12319.0}, {"date": "2025-05-28", "close": 3.33, "volume": 4359.0}, {"date": "2025-05-29", "close": 3.33, "volume": 4579.0}, {"date": "2025-05-30", "close": 3.33, "volume": 200.0}, {"date": "2025-06-02", "close": 3.33, "volume": 2922.0}, {"date": "2025-06-03", "close": 3.45, "volume": 6334.0}, {"date": "2025-06-04", "close": 3.4, "volume": 4053.0}, {"date": "2025-06-05", "close": 3.3, "volume": 3035.0}, {"date": "2025-06-06", "close": 3.23, "volume": 11024.0}, {"date": "2025-06-10", "close": 3.23, "volume": 2050.0}, {"date": "2025-06-11", "close": 3.23, "volume": 1.0}, {"date": "2025-06-12", "close": 3.27, "volume": 857.0}, {"date": "2025-06-13", "close": 3.25, "volume": 2174.0}, {"date": "2025-06-16", "close": 3.26, "volume": 1782.0}, {"date": "2025-06-17", "close": 3.23, "volume": 4123.0}, {"date": "2025-06-18", "close": 3.29, "volume": 5230.0}, {"date": "2025-06-19", "close": 3.26, "volume": 4692.0}, {"date": "2025-06-20", "close": 3.03, "volume": 18738.0}, {"date": "2025-06-23", "close": 2.95, "volume": 6780.0}, {"date": "2025-06-24", "close": 3.15, "volume": 21215.0}, {"date": "2025-06-25", "close": 3.04, "volume": 32150.0}, {"date": "2025-06-26", "close": 2.9, "volume": 34111.0}, {"date": "2025-06-27", "close": 2.95, "volume": 2885.0}, {"date": "2025-06-30", "close": 2.86, "volume": 23841.0}, {"date": "2025-07-01", "close": 3.01, "volume": 2138.0}, {"date": "2025-07-02", "close": 3.0, "volume": 5508.0}, {"date": "2025-07-03", "close": 3.1, "volume": 2849.0}, {"date": "2025-07-04", "close": 3.06, "volume": 1238.0}, {"date": "2025-07-07", "close": 3.14, "volume": 93.0}, {"date": "2025-07-08", "close": 3.06, "volume": 7070.0}, {"date": "2025-07-09", "close": 3.12, "volume": 7404.0}, {"date": "2025-07-10", "close": 3.13, "volume": 3030.0}, {"date": "2025-07-11", "close": 3.31, "volume": 8052.0}, {"date": "2025-07-14", "close": 3.29, "volume": 10869.0}, {"date": "2025-07-15", "close": 3.29, "volume": 11211.0}, {"date": "2025-07-16", "close": 3.3, "volume": 8400.0}, {"date": "2025-07-17", "close": 3.49, "volume": 13116.0}, {"date": "2025-07-18", "close": 3.4, "volume": 13719.0}, {"date": "2025-07-21", "close": 3.42, "volume": 9955.0}, {"date": "2025-07-22", "close": 3.57, "volume": 14491.0}, {"date": "2025-07-23", "close": 3.55, "volume": 39512.0}, {"date": "2025-07-24", "close": 3.5, "volume": 12696.0}, {"date": "2025-07-25", "close": 3.52, "volume": 6514.0}, {"date": "2025-07-28", "close": 3.55, "volume": 6874.0}, {"date": "2025-07-29", "close": 3.5, "volume": 20838.0}, {"date": "2025-07-30", "close": 3.45, "volume": 22728.0}, {"date": "2025-07-31", "close": 3.46, "volume": 19028.0}, {"date": "2025-08-01", "close": 3.5, "volume": 1112.0}, {"date": "2025-08-04", "close": 3.42, "volume": 29641.0}, {"date": "2025-08-05", "close": 3.47, "volume": 1032.0}, {"date": "2025-08-06", "close": 3.4, "volume": 60166.0}, {"date": "2025-08-07", "close": 3.4, "volume": 25026.0}, {"date": "2025-08-08", "close": 3.4, "volume": 8488.0}, {"date": "2025-08-11", "close": 3.4, "volume": 16790.0}, {"date": "2025-08-12", "close": 3.4, "volume": 26413.0}, {"date": "2025-08-13", "close": 3.4, "volume": 9046.0}, {"date": "2025-08-14", "close": 3.4, "volume": 26553.0}, {"date": "2025-08-15", "close": 3.38, "volume": 13084.0}, {"date": "2025-08-18", "close": 3.34, "volume": 31635.0}, {"date": "2025-08-19", "close": 3.35, "volume": 6255.0}, {"date": "2025-08-20", "close": 3.4, "volume": 12127.0}, {"date": "2025-08-21", "close": 3.31, "volume": 13413.0}, {"date": "2025-08-22", "close": 3.3, "volume": 11184.0}, {"date": "2025-08-25", "close": 3.34, "volume": 5708.0}, {"date": "2025-08-26", "close": 3.32, "volume": 14793.0}, {"date": "2025-08-27", "close": 3.31, "volume": 3951.0}, {"date": "2025-08-28", "close": 3.27, "volume": 37744.0}, {"date": "2025-08-29", "close": 3.32, "volume": 5606.0}, {"date": "2025-09-01", "close": 3.32, "volume": 10898.0}, {"date": "2025-09-02", "close": 3.32, "volume": 4911.0}, {"date": "2025-09-03", "close": 3.32, "volume": 5046.0}, {"date": "2025-09-04", "close": 3.35, "volume": 7602.0}, {"date": "2025-09-05", "close": 3.31, "volume": 48821.0}, {"date": "2025-09-08", "close": 3.35, "volume": 30052.0}, {"date": "2025-09-09", "close": 3.35, "volume": 18035.0}, {"date": "2025-09-10", "close": 3.35, "volume": 35463.0}, {"date": "2025-09-11", "close": 3.35, "volume": 3298.0}, {"date": "2025-09-12", "close": 3.3, "volume": 4448.0}, {"date": "2025-09-15", "close": 3.35, "volume": 4134.0}, {"date": "2025-09-16", "close": 3.2, "volume": 37133.0}, {"date": "2025-09-17", "close": 3.21, "volume": 9869.0}, {"date": "2025-09-18", "close": 3.26, "volume": 12300.0}, {"date": "2025-09-19", "close": 3.41, "volume": 22465.0}, {"date": "2025-09-22", "close": 3.4, "volume": 14883.0}, {"date": "2025-09-23", "close": 3.42, "volume": 5239.0}, {"date": "2025-09-24", "close": 3.41, "volume": 17867.0}, {"date": "2025-09-25", "close": 3.36, "volume": 1510.0}, {"date": "2025-09-26", "close": 3.34, "volume": 15949.0}, {"date": "2025-09-29", "close": 3.32, "volume": 4071.0}, {"date": "2025-09-30", "close": 3.42, "volume": 10405.0}, {"date": "2025-10-01", "close": 3.38, "volume": 11492.0}, {"date": "2025-10-02", "close": 3.39, "volume": 13653.0}, {"date": "2025-10-03", "close": 3.34, "volume": 6783.0}, {"date": "2025-10-06", "close": 3.39, "volume": 5417.0}, {"date": "2025-10-07", "close": 3.39, "volume": 2743.0}, {"date": "2025-10-08", "close": 3.37, "volume": 10406.0}, {"date": "2025-10-09", "close": 3.37, "volume": 15568.0}, {"date": "2025-10-10", "close": 3.4, "volume": 1587.0}, {"date": "2025-10-13", "close": 3.75, "volume": 60030.0}, {"date": "2025-10-14", "close": 3.85, "volume": 67574.0}, {"date": "2025-10-15", "close": 4.0, "volume": 73103.0}, {"date": "2025-10-16", "close": 4.0, "volume": 27257.0}, {"date": "2025-10-17", "close": 3.85, "volume": 30998.0}, {"date": "2025-10-20", "close": 3.87, "volume": 20749.0}, {"date": "2025-10-21", "close": 3.97, "volume": 23979.0}, {"date": "2025-10-22", "close": 3.88, "volume": 20230.0}, {"date": "2025-10-23", "close": 3.92, "volume": 4346.0}, {"date": "2025-10-24", "close": 3.97, "volume": 15215.0}, {"date": "2025-10-27", "close": 3.92, "volume": 8957.0}, {"date": "2025-10-28", "close": 3.92, "volume": 21654.0}, {"date": "2025-10-29", "close": 3.88, "volume": 1894.0}, {"date": "2025-10-30", "close": 3.89, "volume": 8978.0}, {"date": "2025-10-31", "close": 3.89, "volume": 14253.0}, {"date": "2025-11-03", "close": 3.8, "volume": 14478.0}, {"date": "2025-11-04", "close": 3.84, "volume": 14501.0}, {"date": "2025-11-05", "close": 3.85, "volume": 23783.0}, {"date": "2025-11-06", "close": 3.89, "volume": 5503.0}, {"date": "2025-11-07", "close": 3.77, "volume": 4179.0}, {"date": "2025-11-10", "close": 3.79, "volume": 3470.0}, {"date": "2025-11-11", "close": 3.79, "volume": 3420.0}, {"date": "2025-11-12", "close": 3.82, "volume": 842.0}, {"date": "2025-11-13", "close": 3.86, "volume": 4775.0}, {"date": "2025-11-14", "close": 3.84, "volume": 181.0}, {"date": "2025-11-17", "close": 3.84, "volume": 6621.0}, {"date": "2025-11-18", "close": 3.85, "volume": 9324.0}, {"date": "2025-11-19", "close": 3.84, "volume": 7482.0}, {"date": "2025-11-20", "close": 3.85, "volume": 28049.0}, {"date": "2025-11-21", "close": 3.81, "volume": 22305.0}, {"date": "2025-11-24", "close": 3.94, "volume": 61187.0}, {"date": "2025-11-25", "close": 4.07, "volume": 95162.0}, {"date": "2025-11-26", "close": 4.4, "volume": 158729.0}, {"date": "2025-11-27", "close": 4.32, "volume": 68765.0}, {"date": "2025-11-28", "close": 4.44, "volume": 48285.0}, {"date": "2025-12-01", "close": 4.52, "volume": 76710.0}, {"date": "2025-12-02", "close": 4.455, "volume": 42846.0}, {"date": "2025-12-03", "close": 4.42, "volume": 36931.0}, {"date": "2025-12-04", "close": 4.32, "volume": 47121.0}, {"date": "2025-12-05", "close": 4.18, "volume": 47576.0}, {"date": "2025-12-08", "close": 4.295, "volume": 40030.0}, {"date": "2025-12-09", "close": 4.32, "volume": 29127.0}, {"date": "2025-12-10", "close": 4.3, "volume": 8384.0}, {"date": "2025-12-11", "close": 4.3, "volume": 24772.0}, {"date": "2025-12-12", "close": 4.53, "volume": 73571.0}, {"date": "2025-12-15", "close": 4.53, "volume": 46584.0}, {"date": "2025-12-16", "close": 4.42, "volume": 18545.0}, {"date": "2025-12-17", "close": 4.4, "volume": 13732.0}, {"date": "2025-12-18", "close": 4.53, "volume": 22049.0}, {"date": "2025-12-19", "close": 4.52, "volume": 11873.0}, {"date": "2025-12-22", "close": 4.4, "volume": 2788.0}, {"date": "2025-12-23", "close": 4.465, "volume": 7448.0}, {"date": "2025-12-24", "close": 4.49, "volume": 1128.0}, {"date": "2025-12-29", "close": 4.86, "volume": 106369.0}, {"date": "2025-12-30", "close": 4.79, "volume": 70128.0}, {"date": "2025-12-31", "close": 4.84, "volume": 15610.0}, {"date": "2026-01-02", "close": 4.85, "volume": 9346.0}, {"date": "2026-01-05", "close": 4.87, "volume": 37198.0}, {"date": "2026-01-06", "close": 4.85, "volume": 34660.0}, {"date": "2026-01-07", "close": 5.0, "volume": 68419.0}, {"date": "2026-01-08", "close": 5.04, "volume": 34898.0}, {"date": "2026-01-09", "close": 5.13, "volume": 8837.0}, {"date": "2026-01-12", "close": 5.09, "volume": 19108.0}, {"date": "2026-01-13", "close": 5.1, "volume": 5527.0}, {"date": "2026-01-14", "close": 5.11, "volume": 16088.0}, {"date": "2026-01-15", "close": 5.07, "volume": 19836.0}, {"date": "2026-01-16", "close": 5.07, "volume": 12141.0}, {"date": "2026-01-19", "close": 5.11, "volume": 45182.0}, {"date": "2026-01-20", "close": 5.06, "volume": 12926.0}, {"date": "2026-01-21", "close": 5.08, "volume": 11142.0}, {"date": "2026-01-22", "close": 5.03, "volume": 65462.0}, {"date": "2026-01-23", "close": 4.93, "volume": 33325.0}, {"date": "2026-01-27", "close": 5.09, "volume": 6768.0}, {"date": "2026-01-28", "close": 5.0, "volume": 8939.0}, {"date": "2026-01-29", "close": 4.92, "volume": 25019.0}, {"date": "2026-01-30", "close": 4.68, "volume": 45557.0}, {"date": "2026-02-02", "close": 4.84, "volume": 14274.0}, {"date": "2026-02-03", "close": 4.6, "volume": 6663.0}, {"date": "2026-02-04", "close": 4.65, "volume": 78634.0}, {"date": "2026-02-05", "close": 4.75, "volume": 27011.0}, {"date": "2026-02-06", "close": 4.77, "volume": 23137.0}, {"date": "2026-02-09", "close": 4.99, "volume": 30815.0}, {"date": "2026-02-10", "close": 4.83, "volume": 3404.0}, {"date": "2026-02-11", "close": 4.99, "volume": 24866.0}, {"date": "2026-02-12", "close": 4.92, "volume": 70405.0}, {"date": "2026-02-13", "close": 4.97, "volume": 30382.0}, {"date": "2026-02-16", "close": 4.96, "volume": 18076.0}, {"date": "2026-02-17", "close": 4.95, "volume": 21418.0}, {"date": "2026-02-18", "close": 4.99, "volume": 125452.0}, {"date": "2026-02-19", "close": 4.99, "volume": 1993.0}, {"date": "2026-02-20", "close": 5.0, "volume": 34610.0}, {"date": "2026-02-23", "close": 4.98, "volume": 63671.0}, {"date": "2026-02-24", "close": 4.98, "volume": 99361.0}, {"date": "2026-02-25", "close": 5.03, "volume": 43196.0}, {"date": "2026-02-26", "close": 4.99, "volume": 43590.0}, {"date": "2026-02-27", "close": 5.0, "volume": 62166.0}, {"date": "2026-03-02", "close": 5.16, "volume": 86347.0}, {"date": "2026-03-03", "close": 5.04, "volume": 64623.0}, {"date": "2026-03-04", "close": 4.97, "volume": 48700.0}, {"date": "2026-03-05", "close": 4.99, "volume": 11012.0}, {"date": "2026-03-06", "close": 5.12, "volume": 47495.0}, {"date": "2026-03-09", "close": 5.05, "volume": 120669.0}, {"date": "2026-03-10", "close": 5.04, "volume": 105888.0}, {"date": "2026-03-11", "close": 5.12, "volume": 70240.0}, {"date": "2026-03-12", "close": 5.05, "volume": 35575.0}, {"date": "2026-03-13", "close": 5.07, "volume": 45646.0}, {"date": "2026-03-16", "close": 4.97, "volume": 64422.0}, {"date": "2026-03-17", "close": 4.99, "volume": 18572.0}, {"date": "2026-03-18", "close": 4.74, "volume": 95374.0}, {"date": "2026-03-19", "close": 4.78, "volume": 60841.0}, {"date": "2026-03-20", "close": 4.66, "volume": 18749.0}, {"date": "2026-03-23", "close": 4.68, "volume": 33106.0}, {"date": "2026-03-24", "close": 4.53, "volume": 21059.0}, {"date": "2026-03-25", "close": 4.925, "volume": 46790.0}, {"date": "2026-03-26", "close": 4.89, "volume": 28750.0}, {"date": "2026-03-27", "close": 4.8, "volume": 12077.0}, {"date": "2026-03-30", "close": 4.64, "volume": 12736.0}, {"date": "2026-03-31", "close": 4.79, "volume": 2649.0}, {"date": "2026-04-01", "close": 4.92, "volume": 11160.0}, {"date": "2026-04-02", "close": 4.8, "volume": 24423.0}, {"date": "2026-04-07", "close": 4.86, "volume": 11315.0}, {"date": "2026-04-08", "close": 4.99, "volume": 11346.0}, {"date": "2026-04-09", "close": 4.82, "volume": 7811.0}, {"date": "2026-04-10", "close": 4.9, "volume": 7812.0}, {"date": "2026-04-13", "close": 4.79, "volume": 1718.0}, {"date": "2026-04-14", "close": 4.9, "volume": 65036.0}, {"date": "2026-04-16", "close": 4.9, "volume": 45269.0}, {"date": "2026-04-17", "close": 4.88, "volume": 43993.0}, {"date": "2026-04-20", "close": 4.85, "volume": 2905.0}, {"date": "2026-04-21", "close": 4.93, "volume": 10938.0}, {"date": "2026-04-22", "close": 4.87, "volume": 2351.0}, {"date": "2026-04-23", "close": 4.89, "volume": 6211.0}, {"date": "2026-04-24", "close": 4.8, "volume": 3659.0}, {"date": "2026-04-27", "close": 4.81, "volume": 3082.0}, {"date": "2026-04-28", "close": 4.835, "volume": 2538.0}, {"date": "2026-04-29", "close": 4.75, "volume": 6550.0}, {"date": "2026-04-30", "close": 4.8, "volume": 20415.0}, {"date": "2026-05-01", "close": 4.75, "volume": 20250.0}, {"date": "2026-05-04", "close": 4.76, "volume": 12782.0}, {"date": "2026-05-05", "close": 4.75, "volume": 8781.0}, {"date": "2026-05-06", "close": 4.75, "volume": 5835.0}, {"date": "2026-05-07", "close": 4.78, "volume": 11374.0}, {"date": "2026-05-08", "close": 4.74, "volume": 910.0}, {"date": "2026-05-11", "close": 4.81, "volume": 18961.0}, {"date": "2026-05-12", "close": 4.76, "volume": 4786.0}, {"date": "2026-05-13", "close": 4.8, "volume": 8084.0}, {"date": "2026-05-14", "close": 4.8, "volume": 3135.0}, {"date": "2026-05-15", "close": 4.8, "volume": 7816.0}, {"date": "2026-05-18", "close": 4.84, "volume": 246.0}, {"date": "2026-05-19", "close": 4.77, "volume": 2625.0}, {"date": "2026-05-20", "close": 4.81, "volume": 8263.0}, {"date": "2026-05-21", "close": 4.81, "volume": 13384.0}, {"date": "2026-05-22", "close": 4.72, "volume": 5181.0}, {"date": "2026-05-25", "close": 4.7, "volume": 7301.0}, {"date": "2026-05-26", "close": 4.7, "volume": 7427.0}, {"date": "2026-05-27", "close": 4.8, "volume": 8532.0}, {"date": "2026-05-28", "close": 4.71, "volume": 15413.0}, {"date": "2026-05-29", "close": 4.65, "volume": 5537.0}, {"date": "2026-06-01", "close": 4.51, "volume": 24978.0}, {"date": "2026-06-02", "close": 4.62, "volume": 2048.0}, {"date": "2026-06-03", "close": 4.51, "volume": 11849.0}, {"date": "2026-06-04", "close": 4.56, "volume": 4440.0}, {"date": "2026-06-05", "close": 4.62, "volume": 2748.0}, {"date": "2026-06-09", "close": 4.57, "volume": 21844.0}, {"date": "2026-06-10", "close": 4.58, "volume": 9339.0}, {"date": "2026-06-11", "close": 4.56, "volume": 31365.0}, {"date": "2026-06-12", "close": 4.68, "volume": 28462.0}, {"date": "2026-06-15", "close": 4.66, "volume": 27213.0}, {"date": "2026-06-16", "close": 4.78, "volume": 33215.0}, {"date": "2026-06-17", "close": 4.8, "volume": 26451.0}, {"date": "2026-06-18", "close": 4.78, "volume": 17400.0}, {"date": "2026-06-19", "close": 4.71, "volume": 107142.0}, {"date": "2026-06-22", "close": 4.78, "volume": 3930.0}, {"date": "2026-06-23", "close": 4.79, "volume": 15893.0}, {"date": "2026-06-24", "close": 4.75, "volume": 3675.0}, {"date": "2026-06-25", "close": 4.75, "volume": 50635.0}, {"date": "2026-06-26", "close": 4.78, "volume": 4087.0}, {"date": "2026-06-29", "close": 4.9, "volume": 21691.0}, {"date": "2026-06-30", "close": 4.76, "volume": 21328.0}, {"date": "2026-07-01", "close": 4.6, "volume": 1971.0}, {"date": "2026-07-02", "close": 4.8, "volume": 4837.0}, {"date": "2026-07-03", "close": 4.8, "volume": 3583.0}, {"date": "2026-07-06", "close": 4.75, "volume": 316.0}, {"date": "2026-07-07", "close": 4.77, "volume": 2667.0}, {"date": "2026-07-08", "close": 4.8, "volume": 932.0}, {"date": "2026-07-09", "close": 4.7, "volume": 1745.0}, {"date": "2026-07-10", "close": 4.8, "volume": 1170.0}, {"date": "2026-07-13", "close": 4.54, "volume": 2777.0}, {"date": "2026-07-14", "close": 4.68, "volume": 53209.0}, {"date": "2026-07-15", "close": 4.67, "volume": 5456.0}, {"date": "2026-07-17", "close": 4.65, "volume": 4432.0}, {"date": "2026-07-20", "close": 4.67, "volume": 262.0}, {"date": "2026-07-21", "close": 4.65, "volume": 4364.0}, {"date": "2026-07-22", "close": 4.68, "volume": 8243.0}, {"date": "2026-07-23", "close": 4.77, "volume": 569.0}, {"date": "2026-07-24", "close": 4.66, "volume": 14999.0}, {"date": "2026-07-27", "close": 4.63, "volume": 24507.0}, {"date": "2026-07-28", "close": 4.59, "volume": 30594.0}, {"date": "2026-07-29", "close": 4.62, "volume": 25175.0}, {"date": "2026-07-30", "close": 4.61, "volume": 25161.0}, {"date": "2026-07-31", "close": 4.59, "volume": 6870.0}, {"date": "2026-08-03", "close": 4.59, "volume": 5704.0}, {"date": "2026-08-04", "close": 4.57, "volume": 13988.0}, {"date": "2026-08-05", "close": 4.6, "volume": 31.0}, {"date": "2026-08-06", "close": 4.65, "volume": 3504.0}, {"date": "2026-08-07", "close": 4.63, "volume": 6956.0}, {"date": "2026-08-10", "close": 4.57, "volume": 5013.0}, {"date": "2026-08-11", "close": 4.58, "volume": 2158.0}, {"date": "2026-08-13", "close": 4.64, "volume": 7371.0}, {"date": "2026-08-14", "close": 4.64, "volume": 2955.0}, {"date": "2026-08-17", "close": 4.62, "volume": 11993.0}, {"date": "2026-08-18", "close": 4.54, "volume": 1368.0}, {"date": "2026-08-19", "close": 4.56, "volume": 2752.0}, {"date": "2026-08-20", "close": 4.6, "volume": 1673.0}, {"date": "2026-08-21", "close": 4.56, "volume": 11403.0}, {"date": "2026-08-24", "close": 4.59, "volume": 5929.0}, {"date": "2026-08-25", "close": 4.59, "volume": 17476.0}, {"date": "2026-08-26", "close": 4.55, "volume": 11057.0}, {"date": "2026-08-27", "close": 4.55, "volume": 9921.0}, {"date": "2026-08-28", "close": 4.54, "volume": 8554.0}, {"date": "2026-08-31", "close": 4.62, "volume": 3006.0}, {"date": "2026-09-01", "close": 4.6, "volume": 1684.0}, {"date": "2026-09-02", "close": 4.55, "volume": 398.0}, {"date": "2026-09-03", "close": 4.55, "volume": 1321.0}, {"date": "2026-09-04", "close": 4.55, "volume": 1803.0}, {"date": "2026-09-07", "close": 4.55, "volume": 2612.0}, {"date": "2026-09-08", "close": 4.73, "volume": 13975.0}, {"date": "2026-09-09", "close": 4.71, "volume": 8928.0}, {"date": "2026-09-10", "close": 4.63, "volume": 15928.0}, {"date": "2026-09-11", "close": 4.6, "volume": 19024.0}, {"date": "2026-09-14", "close": 4.7, "volume": 2694.0}, {"date": "2026-09-15", "close": 4.54, "volume": 4231.0}, {"date": "2026-09-16", "close": 4.55, "volume": 6590.0}, {"date": "2026-09-17", "close": 4.47, "volume": 11945.0}, {"date": "2026-09-18", "close": 4.44, "volume": 8007.0}], "refreshing": true}