{"ticker": "SIV", "overview": {"name": "SIV Capital Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "SIV", "has_prices": true, "as_of": "2024-12-17", "last": 0.15, "prev_close": 0.15, "change": 0.0, "change_pct": 0.0, "session_volume": 168.0, "vwap_5": 0.15000442021511712, "vwap_20": 0.15232989678688255, "vwap_60": 0.15398143229098182, "vwap_250": 0.16682770293625082, "high_52w": 0.215, "low_52w": 0.145, "avg_volume_20": 17134.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03127945", "src": "ASX", "ticker": "SIV", "cik": "", "company": "SIV Capital Limited", "company_raw": "SIV Capital Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SIV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127945", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "SIV", "effective": "", "evidence": "SIV appeared in the ASX universe as SIV Capital Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.891537"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154508-2A1706679"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-14", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148352-2A1704042"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Director Nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145417-2A1702480"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128329-2A1693250"}], "performance": {"ticker": "SIV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-05-31", "close": 1.48837095, "volume": 116624.0}, {"date": "2005-06-01", "close": 1.3530645, "volume": 71061.0}, {"date": "2005-06-02", "close": 1.4432688, "volume": 20509.0}, {"date": "2005-06-03", "close": 1.48837095, "volume": 49332.0}, {"date": "2005-06-06", "close": 1.46130966, "volume": 19955.0}, {"date": "2005-06-07", "close": 1.47033009, "volume": 16629.0}, {"date": "2005-06-08", "close": 1.47033009, "volume": 2217.0}, {"date": "2005-06-09", "close": 1.46130966, "volume": 8314.0}, {"date": "2005-06-10", "close": 1.46130966, "volume": 998.0}, {"date": "2005-06-16", "close": 1.46130966, "volume": 20176.0}, {"date": "2005-06-17", "close": 1.48837095, "volume": 3326.0}, {"date": "2005-06-23", "close": 1.48837095, "volume": 111.0}, {"date": "2005-06-24", "close": 1.4432688, "volume": 2217.0}, {"date": "2005-06-30", "close": 1.38012579, "volume": 8314.0}, {"date": "2005-07-06", "close": 1.39816665, "volume": 12195.0}, {"date": "2005-07-07", "close": 1.3530645, "volume": 4601.0}, {"date": "2005-07-13", "close": 1.4432688, "volume": 11973.0}, {"date": "2005-07-14", "close": 1.4432688, "volume": 7317.0}, {"date": "2005-07-18", "close": 1.48837095, "volume": 3270.0}, {"date": "2005-07-19", "close": 1.46130966, "volume": 13525.0}, {"date": "2005-07-20", "close": 1.5334731, "volume": 5488.0}, {"date": "2005-07-21", "close": 1.4432688, "volume": 2771.0}, {"date": "2005-07-26", "close": 1.48837095, "volume": 2217.0}, {"date": "2005-07-27", "close": 1.47935052, "volume": 6652.0}, {"date": "2005-07-28", "close": 1.48837095, "volume": 22069.0}, {"date": "2005-07-29", "close": 1.48837095, "volume": 3159.0}, {"date": "2005-08-02", "close": 1.48837095, "volume": 39138.0}, {"date": "2005-08-03", "close": 1.48837095, "volume": 61127.0}, {"date": "2005-08-04", "close": 1.5334731, "volume": 15853.0}, {"date": "2005-08-05", "close": 1.5334731, "volume": 333.0}, {"date": "2005-08-08", "close": 1.50641181, "volume": 8980.0}, {"date": "2005-08-09", "close": 1.48837095, "volume": 5543.0}, {"date": "2005-08-17", "close": 1.48837095, "volume": 1663.0}, {"date": "2005-08-18", "close": 1.40718708, "volume": 4434.0}, {"date": "2005-08-23", "close": 1.40718708, "volume": 3104.0}, {"date": "2005-08-29", "close": 1.39816665, "volume": 15964.0}, {"date": "2005-08-30", "close": 1.39816665, "volume": 6097.0}, {"date": "2005-08-31", "close": 1.39816665, "volume": 6430.0}, {"date": "2005-09-01", "close": 1.39816665, "volume": 26717.0}, {"date": "2005-09-02", "close": 1.39816665, "volume": 6759.0}, {"date": "2005-09-05", "close": 1.39816665, "volume": 4434.0}, {"date": "2005-09-06", "close": 1.40718708, "volume": 2217.0}, {"date": "2005-09-08", "close": 1.420717725, "volume": 31152.0}, {"date": "2005-09-09", "close": 1.48837095, "volume": 148773.0}, {"date": "2005-09-12", "close": 1.48837095, "volume": 80084.0}, {"date": "2005-09-13", "close": 1.5334731, "volume": 2217.0}, {"date": "2005-09-16", "close": 1.6236774, "volume": 13194.0}, {"date": "2005-09-19", "close": 1.66877955, "volume": 9977.0}, {"date": "2005-09-22", "close": 1.6236774, "volume": 8869.0}, {"date": "2005-09-29", "close": 1.6236774, "volume": 2771.0}, {"date": "2005-09-30", "close": 1.6236774, "volume": 663.0}, {"date": "2005-10-03", "close": 1.57857525, "volume": 14857.0}, {"date": "2005-10-05", "close": 1.61465697, "volume": 13303.0}, {"date": "2005-10-07", "close": 1.57857525, "volume": 333.0}, {"date": "2005-10-17", "close": 1.4432688, "volume": 333.0}, {"date": "2005-10-18", "close": 1.46130966, "volume": 18514.0}, {"date": "2005-10-19", "close": 1.4432688, "volume": 4434.0}, {"date": "2005-10-20", "close": 1.4432688, "volume": 22172.0}, {"date": "2005-10-24", "close": 1.4432688, "volume": 2217.0}, {"date": "2005-10-25", "close": 1.48837095, "volume": 3326.0}, {"date": "2005-10-31", "close": 1.47935052, "volume": 3972.0}, {"date": "2005-11-07", "close": 1.47935052, "volume": 5543.0}, {"date": "2005-11-08", "close": 1.45228923, "volume": 13303.0}, {"date": "2005-11-15", "close": 1.47935052, "volume": 1793.0}, {"date": "2005-11-18", "close": 1.48837095, "volume": 3326.0}, {"date": "2005-11-21", "close": 1.45228923, "volume": 5876.0}, {"date": "2005-11-24", "close": 1.45228923, "volume": 554.0}, {"date": "2005-11-28", "close": 1.47033009, "volume": 1663.0}, {"date": "2005-11-29", "close": 1.48837095, "volume": 2217.0}, {"date": "2005-11-30", "close": 1.47033009, "volume": 4102.0}, {"date": "2005-12-06", "close": 1.47033009, "volume": 1109.0}, {"date": "2005-12-16", "close": 1.45228923, "volume": 7095.0}, {"date": "2005-12-19", "close": 1.45228923, "volume": 5543.0}, {"date": "2005-12-29", "close": 1.48837095, "volume": 6219.0}, {"date": "2006-01-09", "close": 1.48837095, "volume": 337.0}, {"date": "2006-01-20", "close": 1.48837095, "volume": 25039.0}, {"date": "2006-01-25", "close": 1.48837095, "volume": 11086.0}, {"date": "2006-01-27", "close": 1.4432688, "volume": 3104.0}, {"date": "2006-01-31", "close": 1.39816665, "volume": 2771.0}, {"date": "2006-02-08", "close": 1.48837095, "volume": 38801.0}, {"date": "2006-02-16", "close": 1.48837095, "volume": 28602.0}, {"date": "2006-02-17", "close": 1.48837095, "volume": 58201.0}, {"date": "2006-02-27", "close": 1.47935052, "volume": 8985.0}, {"date": "2006-03-01", "close": 1.57857525, "volume": 5876.0}, {"date": "2006-03-02", "close": 1.5334731, "volume": 2217.0}, {"date": "2006-03-08", "close": 1.57857525, "volume": 7760.0}, {"date": "2006-03-13", "close": 1.54249353, "volume": 5654.0}, {"date": "2006-03-14", "close": 1.48837095, "volume": 4434.0}, {"date": "2006-03-15", "close": 1.4432688, "volume": 11086.0}, {"date": "2006-03-16", "close": 1.45228923, "volume": 8093.0}, {"date": "2006-03-21", "close": 1.46130966, "volume": 3104.0}, {"date": "2006-04-12", "close": 1.51543224, "volume": 5543.0}, {"date": "2006-04-27", "close": 1.3530645, "volume": 5432.0}, {"date": "2006-04-28", "close": 1.47033009, "volume": 3326.0}, {"date": "2006-05-25", "close": 1.48518102, "volume": 5488.0}, {"date": "2006-05-26", "close": 1.48518102, "volume": 2744.0}, {"date": "2006-05-30", "close": 1.5034041, "volume": 2195.0}, {"date": "2006-06-20", "close": 1.53073872, "volume": 549.0}, {"date": "2006-06-21", "close": 1.49429256, "volume": 2195.0}, {"date": "2006-06-22", "close": 1.53073872, "volume": 3293.0}, {"date": "2006-06-28", "close": 1.49429256, "volume": 11707.0}, {"date": "2006-06-29", "close": 1.58540796, "volume": 8780.0}, {"date": "2006-07-04", "close": 1.5034041, "volume": 11706.0}, {"date": "2006-07-07", "close": 1.5489618, "volume": 2195.0}, {"date": "2006-07-11", "close": 1.5489618, "volume": 2560.0}, {"date": "2006-07-13", "close": 1.5489618, "volume": 17074.0}, {"date": "2006-07-14", "close": 1.5945195, "volume": 5727.0}, {"date": "2006-07-17", "close": 1.5945195, "volume": 2845.0}, {"date": "2006-07-18", "close": 1.6856349, "volume": 1756.0}, {"date": "2006-07-19", "close": 1.6856349, "volume": 103.0}, {"date": "2006-07-20", "close": 1.6400772, "volume": 610.0}, {"date": "2006-07-28", "close": 1.5945195, "volume": 1098.0}, {"date": "2006-08-11", "close": 1.52162718, "volume": 5212.0}, {"date": "2006-08-21", "close": 1.50795987, "volume": 3293.0}, {"date": "2006-08-22", "close": 1.5945195, "volume": 8989.0}, {"date": "2006-08-28", "close": 1.51707141, "volume": 1934.0}, {"date": "2006-08-29", "close": 1.5945195, "volume": 14652.0}, {"date": "2006-08-31", "close": 1.6400772, "volume": 1098.0}, {"date": "2006-09-13", "close": 1.6400772, "volume": 2634.0}, {"date": "2006-09-15", "close": 1.6400772, "volume": 6381.0}, {"date": "2006-10-03", "close": 1.5489618, "volume": 19975.0}, {"date": "2006-10-06", "close": 1.5489618, "volume": 91407.0}, {"date": "2006-10-09", "close": 1.5489618, "volume": 9878.0}, {"date": "2006-10-19", "close": 1.6856349, "volume": 8780.0}, {"date": "2006-10-26", "close": 1.69474644, "volume": 863.0}, {"date": "2006-10-30", "close": 1.9134234, "volume": 10975.0}, {"date": "2006-10-31", "close": 1.81319646, "volume": 4390.0}, {"date": "2006-11-02", "close": 1.89520032, "volume": 10975.0}, {"date": "2006-11-08", "close": 1.89520032, "volume": 114.0}, {"date": "2006-11-13", "close": 1.822308, "volume": 8780.0}, {"date": "2006-11-21", "close": 1.80408492, "volume": 4390.0}, {"date": "2006-11-22", "close": 1.7311926, "volume": 1098.0}, {"date": "2006-11-23", "close": 1.822308, "volume": 10097.0}, {"date": "2006-11-24", "close": 1.822308, "volume": 274.0}, {"date": "2006-11-27", "close": 1.8678657, "volume": 2678.0}, {"date": "2006-12-04", "close": 1.70385798, "volume": 4500.0}, {"date": "2006-12-06", "close": 1.7767503, "volume": 8044.0}, {"date": "2006-12-07", "close": 1.7311926, "volume": 17199.0}, {"date": "2006-12-11", "close": 1.7767503, "volume": 1646.0}, {"date": "2006-12-21", "close": 1.6400772, "volume": 142.0}, {"date": "2006-12-22", "close": 1.5945195, "volume": 153578.0}, {"date": "2007-01-02", "close": 1.60363104, "volume": 25393.0}, {"date": "2007-01-03", "close": 1.65830028, "volume": 2195.0}, {"date": "2007-01-05", "close": 1.6856349, "volume": 5049.0}, {"date": "2007-01-10", "close": 1.6856349, "volume": 4233.0}, {"date": "2007-01-11", "close": 1.6400772, "volume": 1044.0}, {"date": "2007-01-17", "close": 1.7311926, "volume": 178.0}, {"date": "2007-01-24", "close": 1.5945195, "volume": 2388.0}, {"date": "2007-01-25", "close": 1.6400772, "volume": 3293.0}, {"date": "2007-01-30", "close": 1.6400772, "volume": 4289.0}, {"date": "2007-01-31", "close": 1.6400772, "volume": 3293.0}, {"date": "2007-02-02", "close": 1.6400772, "volume": 2744.0}, {"date": "2007-02-05", "close": 1.6856349, "volume": 11392.0}, {"date": "2007-02-08", "close": 1.64918874, "volume": 11836.0}, {"date": "2007-02-16", "close": 1.64918874, "volume": 3073.0}, {"date": "2007-02-23", "close": 1.6856349, "volume": 4390.0}, {"date": "2007-02-27", "close": 1.4578464, "volume": 2509.0}, {"date": "2007-03-05", "close": 1.6400772, "volume": 110.0}, {"date": "2007-03-12", "close": 1.6400772, "volume": 7463.0}, {"date": "2007-03-16", "close": 1.63096566, "volume": 8231.0}, {"date": "2007-03-28", "close": 1.5034041, "volume": 2195.0}, {"date": "2007-03-30", "close": 1.5945195, "volume": 5488.0}, {"date": "2007-04-04", "close": 1.5034041, "volume": 219724.0}, {"date": "2007-04-05", "close": 1.4122887, "volume": 8780.0}, {"date": "2007-04-10", "close": 1.5034041, "volume": 4939.0}, {"date": "2007-04-11", "close": 1.51251564, "volume": 8741.0}, {"date": "2007-04-26", "close": 1.5489618, "volume": 40.0}, {"date": "2007-04-30", "close": 1.51251564, "volume": 6344.0}, {"date": "2007-05-03", "close": 1.5489618, "volume": 3567.0}, {"date": "2007-05-07", "close": 1.5489618, "volume": 5817.0}, {"date": "2007-05-09", "close": 1.5489618, "volume": 6271.0}, {"date": "2007-05-10", "close": 1.5489618, "volume": 8780.0}, {"date": "2007-05-14", "close": 1.5945195, "volume": 2195.0}, {"date": "2007-05-17", "close": 1.5945195, "volume": 8780.0}, {"date": "2007-05-21", "close": 1.5489618, "volume": 6448.0}, {"date": "2007-05-22", "close": 1.5489618, "volume": 4527.0}, {"date": "2007-05-23", "close": 1.5034041, "volume": 1646.0}, {"date": "2007-05-24", "close": 1.5034041, "volume": 27360.0}, {"date": "2007-05-29", "close": 1.51251564, "volume": 3293.0}, {"date": "2007-05-30", "close": 1.5034041, "volume": 640.0}, {"date": "2007-05-31", "close": 1.5034041, "volume": 1377.0}, {"date": "2007-06-01", "close": 1.5945195, "volume": 13801.0}, {"date": "2007-06-05", "close": 1.5489618, "volume": 10062.0}, {"date": "2007-06-07", "close": 1.47606948, "volume": 17711.0}, {"date": "2007-06-13", "close": 1.47606948, "volume": 30781.0}, {"date": "2007-06-15", "close": 1.47606948, "volume": 30730.0}, {"date": "2007-06-19", "close": 1.49429256, "volume": 4810.0}, {"date": "2007-06-20", "close": 1.5034041, "volume": 11257.0}, {"date": "2007-06-21", "close": 1.5034041, "volume": 2744.0}, {"date": "2007-06-22", "close": 1.5034041, "volume": 8780.0}, {"date": "2007-06-26", "close": 1.48062525, "volume": 21950.0}, {"date": "2007-06-27", "close": 1.52162718, "volume": 3293.0}, {"date": "2007-07-03", "close": 1.47606948, "volume": 4061.0}, {"date": "2007-07-04", "close": 1.47606948, "volume": 21401.0}, {"date": "2007-07-05", "close": 1.53073872, "volume": 74616.0}, {"date": "2007-07-06", "close": 1.53073872, "volume": 32525.0}, {"date": "2007-07-09", "close": 1.5489618, "volume": 15295.0}, {"date": "2007-07-12", "close": 1.53073872, "volume": 13759.0}, {"date": "2007-07-13", "close": 1.53073872, "volume": 7024.0}, {"date": "2007-07-16", "close": 1.53073872, "volume": 9878.0}, {"date": "2007-07-19", "close": 1.52162718, "volume": 10975.0}, {"date": "2007-07-20", "close": 1.57629642, "volume": 4284.0}, {"date": "2007-07-23", "close": 1.52162718, "volume": 1.0}, {"date": "2007-07-25", "close": 1.51707141, "volume": 4641.0}, {"date": "2007-07-26", "close": 1.5034041, "volume": 22252.0}, {"date": "2007-07-27", "close": 1.47606948, "volume": 75.0}, {"date": "2007-07-30", "close": 1.48518102, "volume": 16413.0}, {"date": "2007-07-31", "close": 1.48518102, "volume": 26215.0}, {"date": "2007-08-01", "close": 1.48518102, "volume": 9878.0}, {"date": "2007-08-02", "close": 1.48518102, "volume": 5113.0}, {"date": "2007-08-03", "close": 1.4578464, "volume": 3338.0}, {"date": "2007-08-06", "close": 1.4578464, "volume": 10975.0}, {"date": "2007-08-07", "close": 1.48518102, "volume": 37445.0}, {"date": "2007-08-13", "close": 1.48518102, "volume": 674.0}, {"date": "2007-08-15", "close": 1.4122887, "volume": 2070.0}, {"date": "2007-08-16", "close": 1.4122887, "volume": 6888.0}, {"date": "2007-08-17", "close": 1.4122887, "volume": 7850.0}, {"date": "2007-08-21", "close": 1.38495408, "volume": 6585.0}, {"date": "2007-09-06", "close": 1.4578464, "volume": 7300.0}, {"date": "2007-09-11", "close": 1.43962332, "volume": 12250.0}, {"date": "2007-09-13", "close": 1.4122887, "volume": 3625.0}, {"date": "2007-09-14", "close": 1.42140024, "volume": 3293.0}, {"date": "2007-09-17", "close": 1.38495408, "volume": 8512.0}, {"date": "2007-09-18", "close": 1.38495408, "volume": 12948.0}, {"date": "2007-09-20", "close": 1.38495408, "volume": 29633.0}, {"date": "2007-09-21", "close": 1.38495408, "volume": 4111.0}, {"date": "2007-09-28", "close": 1.37584254, "volume": 7651.0}, {"date": "2007-10-03", "close": 1.37584254, "volume": 5739.0}, {"date": "2007-10-15", "close": 1.37584254, "volume": 12851.0}, {"date": "2007-10-22", "close": 1.34850792, "volume": 4813.0}, {"date": "2007-10-23", "close": 1.366731, "volume": 5707.0}, {"date": "2007-10-24", "close": 1.366731, "volume": 13719.0}, {"date": "2007-10-25", "close": 1.34850792, "volume": 2744.0}, {"date": "2007-10-26", "close": 1.34850792, "volume": 7610.0}, {"date": "2007-10-30", "close": 1.366731, "volume": 13170.0}, {"date": "2007-11-01", "close": 1.366731, "volume": 41744.0}, {"date": "2007-11-02", "close": 1.366731, "volume": 7179.0}, {"date": "2007-11-05", "close": 1.38039831, "volume": 53002.0}, {"date": "2007-11-07", "close": 1.38039831, "volume": 7683.0}, {"date": "2007-11-12", "close": 1.366731, "volume": 3763.0}, {"date": "2007-11-13", "close": 1.366731, "volume": 6865.0}, {"date": "2007-11-16", "close": 1.38039831, "volume": 36517.0}, {"date": "2007-11-20", "close": 1.40317716, "volume": 93190.0}, {"date": "2007-11-21", "close": 1.40317716, "volume": 19058.0}, {"date": "2007-11-22", "close": 1.39406562, "volume": 123495.0}, {"date": "2007-11-27", "close": 1.37584254, "volume": 16712.0}, {"date": "2007-11-28", "close": 1.34850792, "volume": 13641.0}, {"date": "2007-11-29", "close": 1.34850792, "volume": 4813.0}, {"date": "2007-12-07", "close": 1.3211733, "volume": 10975.0}, {"date": "2007-12-10", "close": 1.37584254, "volume": 2854.0}, {"date": "2007-12-14", "close": 1.3211733, "volume": 21453.0}, {"date": "2007-12-17", "close": 1.3211733, "volume": 9133.0}, {"date": "2007-12-24", "close": 1.366731, "volume": 19558.0}, {"date": "2008-01-18", "close": 1.3211733, "volume": 2404.0}, {"date": "2008-01-22", "close": 1.1389425, "volume": 446954.0}, {"date": "2008-01-30", "close": 1.25739252, "volume": 5488.0}, {"date": "2008-02-04", "close": 1.25739252, "volume": 5017.0}, {"date": "2008-02-05", "close": 1.25739252, "volume": 1568.0}, {"date": "2008-02-11", "close": 1.2300579, "volume": 10504.0}, {"date": "2008-02-14", "close": 1.2300579, "volume": 2195.0}, {"date": "2008-02-15", "close": 1.1389425, "volume": 13719.0}, {"date": "2008-02-18", "close": 1.1389425, "volume": 868157.0}, {"date": "2008-02-28", "close": 1.1845002, "volume": 439.0}, {"date": "2008-03-03", "close": 1.0933848, "volume": 10975.0}, {"date": "2008-03-05", "close": 1.0933848, "volume": 4390.0}, {"date": "2008-03-07", "close": 1.11160788, "volume": 6451.0}, {"date": "2008-03-10", "close": 1.16627712, "volume": 19889.0}, {"date": "2008-03-18", "close": 1.17538866, "volume": 4375.0}, {"date": "2008-03-25", "close": 1.1389425, "volume": 3293.0}, {"date": "2008-03-26", "close": 1.1389425, "volume": 1113.0}, {"date": "2008-03-31", "close": 1.17994443, "volume": 5644.0}, {"date": "2008-04-03", "close": 1.16627712, "volume": 3841.0}, {"date": "2008-04-14", "close": 1.0933848, "volume": 1098.0}, {"date": "2008-04-22", "close": 1.0933848, "volume": 9193.0}, {"date": "2008-04-23", "close": 1.1389425, "volume": 7431.0}, {"date": "2008-04-30", "close": 1.0933848, "volume": 17694.0}, {"date": "2008-05-05", "close": 1.16627712, "volume": 10975.0}, {"date": "2008-05-07", "close": 1.0933848, "volume": 8731.0}, {"date": "2008-05-13", "close": 1.0933848, "volume": 549.0}, {"date": "2008-05-22", "close": 1.0933848, "volume": 2509.0}, {"date": "2008-05-28", "close": 1.0933848, "volume": 8169.0}, {"date": "2008-05-29", "close": 1.05693864, "volume": 3951.0}, {"date": "2008-06-10", "close": 1.06605018, "volume": 3841.0}, {"date": "2008-06-12", "close": 1.0478271, "volume": 21950.0}, {"date": "2008-06-13", "close": 1.0478271, "volume": 16463.0}, {"date": "2008-06-25", "close": 1.06605018, "volume": 1646.0}, {"date": "2008-07-07", "close": 1.0933848, "volume": 15319.0}, {"date": "2008-07-09", "close": 1.11160788, "volume": 439.0}, {"date": "2008-07-17", "close": 1.11160788, "volume": 4390.0}, {"date": "2008-07-18", "close": 1.0933848, "volume": 11268.0}, {"date": "2008-07-21", "close": 1.0933848, "volume": 2999.0}, {"date": "2008-07-25", "close": 1.05693864, "volume": 7683.0}, {"date": "2008-08-06", "close": 1.0478271, "volume": 5488.0}, {"date": "2008-08-08", "close": 1.0478271, "volume": 4704.0}, {"date": "2008-08-11", "close": 1.11160788, "volume": 21606.0}, {"date": "2008-08-12", "close": 1.0933848, "volume": 4390.0}, {"date": "2008-08-20", "close": 1.0933848, "volume": 3293.0}, {"date": "2008-08-26", "close": 1.1845002, "volume": 6397.0}, {"date": "2008-09-01", "close": 1.19361174, "volume": 736.0}, {"date": "2008-09-02", "close": 1.15716558, "volume": 23596.0}, {"date": "2008-09-03", "close": 1.15716558, "volume": 32925.0}, {"date": "2008-09-04", "close": 1.11160788, "volume": 48611.0}, {"date": "2008-09-08", "close": 1.0933848, "volume": 10975.0}, {"date": "2008-09-15", "close": 1.02049248, "volume": 27886.0}, {"date": "2008-09-18", "close": 0.98404632, "volume": 4704.0}, {"date": "2008-09-19", "close": 0.98404632, "volume": 2352.0}, {"date": "2008-09-22", "close": 0.98404632, "volume": 2956.0}, {"date": "2008-09-26", "close": 1.02049248, "volume": 2195.0}, {"date": "2008-10-01", "close": 1.08427326, "volume": 9079.0}, {"date": "2008-10-03", "close": 1.10249634, "volume": 7024.0}, {"date": "2008-10-08", "close": 1.0933848, "volume": 9486.0}, {"date": "2008-10-13", "close": 1.0933848, "volume": 1489.0}, {"date": "2008-10-21", "close": 1.0933848, "volume": 735.0}, {"date": "2008-10-28", "close": 0.98404632, "volume": 1035.0}, {"date": "2008-10-29", "close": 0.9567117, "volume": 24337.0}, {"date": "2008-10-30", "close": 0.9567117, "volume": 9890.0}, {"date": "2008-10-31", "close": 1.0022694, "volume": 21531.0}, {"date": "2008-11-11", "close": 1.02960402, "volume": 10975.0}, {"date": "2008-11-12", "close": 1.0478271, "volume": 19081.0}, {"date": "2008-11-13", "close": 1.0478271, "volume": 11414.0}, {"date": "2008-11-14", "close": 1.0478271, "volume": 2195.0}, {"date": "2008-11-18", "close": 1.0478271, "volume": 10926.0}, {"date": "2008-11-24", "close": 1.0022694, "volume": 15520.0}, {"date": "2008-12-02", "close": 0.99315786, "volume": 18658.0}, {"date": "2008-12-03", "close": 0.98404632, "volume": 5488.0}, {"date": "2008-12-04", "close": 0.9567117, "volume": 20887.0}, {"date": "2008-12-05", "close": 0.97493478, "volume": 5488.0}, {"date": "2008-12-10", "close": 0.92937708, "volume": 19019.0}, {"date": "2008-12-16", "close": 0.9567117, "volume": 4641.0}, {"date": "2008-12-19", "close": 0.92937708, "volume": 3293.0}, {"date": "2008-12-23", "close": 0.9567117, "volume": 5488.0}, {"date": "2008-12-24", "close": 0.92937708, "volume": 24145.0}, {"date": "2008-12-31", "close": 0.92937708, "volume": 2754.0}, {"date": "2009-01-15", "close": 0.92937708, "volume": 2509.0}, {"date": "2009-01-16", "close": 0.92937708, "volume": 21840.0}, {"date": "2009-01-28", "close": 0.92937708, "volume": 14377.0}, {"date": "2009-01-29", "close": 0.911154, "volume": 17843.0}, {"date": "2009-01-30", "close": 0.911154, "volume": 5488.0}, {"date": "2009-02-04", "close": 0.911154, "volume": 8826.0}, {"date": "2009-02-05", "close": 0.911154, "volume": 4344.0}, {"date": "2009-02-06", "close": 0.911154, "volume": 17606.0}, {"date": "2009-02-10", "close": 0.911154, "volume": 2195.0}, {"date": "2009-02-13", "close": 0.911154, "volume": 4245.0}, {"date": "2009-02-16", "close": 0.911154, "volume": 17705.0}, {"date": "2009-02-20", "close": 0.8200386, "volume": 18034.0}, {"date": "2009-02-27", "close": 0.911154, "volume": 549.0}, {"date": "2009-03-04", "close": 0.87470784, "volume": 549.0}, {"date": "2009-03-06", "close": 0.83826168, "volume": 15002.0}, {"date": "2009-03-13", "close": 0.83826168, "volume": 5488.0}, {"date": "2009-03-24", "close": 0.85648476, "volume": 584.0}, {"date": "2009-03-25", "close": 0.85648476, "volume": 7353.0}, {"date": "2009-03-26", "close": 0.85648476, "volume": 19783.0}, {"date": "2009-04-03", "close": 0.87470784, "volume": 6585.0}, {"date": "2009-04-06", "close": 0.87470784, "volume": 2195.0}, {"date": "2009-04-08", "close": 0.87470784, "volume": 576.0}, {"date": "2009-04-14", "close": 0.87470784, "volume": 5488.0}, {"date": "2009-04-17", "close": 0.87470784, "volume": 10975.0}, {"date": "2009-04-20", "close": 0.87470784, "volume": 15365.0}, {"date": "2009-04-23", "close": 0.87926361, "volume": 7032.0}, {"date": "2009-04-24", "close": 0.87470784, "volume": 14376.0}, {"date": "2009-04-28", "close": 0.85648476, "volume": 15003.0}, {"date": "2009-05-01", "close": 0.85648476, "volume": 18608.0}, {"date": "2009-05-04", "close": 0.89293092, "volume": 5941.0}, {"date": "2009-05-06", "close": 0.89293092, "volume": 5034.0}, {"date": "2009-05-07", "close": 0.89293092, "volume": 5784.0}, {"date": "2009-05-11", "close": 0.89293092, "volume": 4061.0}, {"date": "2009-05-12", "close": 0.84737322, "volume": 16467.0}, {"date": "2009-05-13", "close": 0.8655963, "volume": 15626.0}, {"date": "2009-05-19", "close": 0.89293092, "volume": 20770.0}, {"date": "2009-05-26", "close": 0.88381938, "volume": 17521.0}, {"date": "2009-06-09", "close": 0.88381938, "volume": 16463.0}, {"date": "2009-06-10", "close": 0.88381938, "volume": 41607.0}, {"date": "2009-06-12", "close": 0.9567117, "volume": 900.0}, {"date": "2009-06-15", "close": 0.9567117, "volume": 7683.0}, {"date": "2009-06-16", "close": 0.911154, "volume": 27438.0}, {"date": "2009-06-17", "close": 0.911154, "volume": 3841.0}, {"date": "2009-06-19", "close": 0.92482131, "volume": 5158.0}, {"date": "2009-06-22", "close": 0.8655963, "volume": 132.0}, {"date": "2009-06-23", "close": 0.88381938, "volume": 3073.0}, {"date": "2009-06-24", "close": 0.90204246, "volume": 5794.0}, {"date": "2009-06-25", "close": 0.911154, "volume": 10207.0}, {"date": "2009-06-26", "close": 0.8655963, "volume": 27438.0}, {"date": "2009-06-29", "close": 0.8655963, "volume": 2678.0}, {"date": "2009-06-30", "close": 0.911154, "volume": 7134.0}, {"date": "2009-07-01", "close": 1.0022694, "volume": 1646.0}, {"date": "2009-07-02", "close": 1.0022694, "volume": 1526.0}, {"date": "2009-07-10", "close": 0.911154, "volume": 7084.0}, {"date": "2009-07-29", "close": 1.0022694, "volume": 12073.0}, {"date": "2009-07-30", "close": 1.0022694, "volume": 977.0}, {"date": "2009-07-31", "close": 1.0022694, "volume": 5669.0}, {"date": "2009-08-03", "close": 1.0022694, "volume": 7687.0}, {"date": "2009-08-04", "close": 0.911154, "volume": 3293.0}, {"date": "2009-08-05", "close": 1.0022694, "volume": 3288.0}, {"date": "2009-08-11", "close": 1.0022694, "volume": 14153.0}, {"date": "2009-08-13", "close": 1.05693864, "volume": 5163.0}, {"date": "2009-08-20", "close": 1.1845002, "volume": 999.0}, {"date": "2009-08-26", "close": 1.19361174, "volume": 2024.0}, {"date": "2009-08-28", "close": 1.1845002, "volume": 39689.0}, {"date": "2009-08-31", "close": 1.22094636, "volume": 2871.0}, {"date": "2009-09-03", "close": 1.30295022, "volume": 2195.0}, {"date": "2009-09-04", "close": 1.30295022, "volume": 3677.0}, {"date": "2009-09-07", "close": 1.366731, "volume": 4006.0}, {"date": "2009-09-10", "close": 1.34850792, "volume": 1098.0}, {"date": "2009-09-11", "close": 1.23916944, "volume": 6384.0}, {"date": "2009-09-14", "close": 1.24828098, "volume": 35073.0}, {"date": "2009-09-15", "close": 1.33028484, "volume": 6366.0}, {"date": "2009-09-16", "close": 1.33028484, "volume": 384.0}, {"date": "2009-09-17", "close": 1.31206176, "volume": 25763.0}, {"date": "2009-09-18", "close": 1.31206176, "volume": 21127.0}, {"date": "2009-09-21", "close": 1.31206176, "volume": 40107.0}, {"date": "2009-09-22", "close": 1.31206176, "volume": 24913.0}, {"date": "2009-09-23", "close": 1.35761946, "volume": 2536.0}, {"date": "2009-09-24", "close": 1.46695794, "volume": 3005.0}, {"date": "2009-09-25", "close": 1.4578464, "volume": 5707.0}, {"date": "2009-09-28", "close": 1.4122887, "volume": 5844.0}, {"date": "2009-09-29", "close": 1.43962332, "volume": 2744.0}, {"date": "2009-09-30", "close": 1.43051178, "volume": 1866.0}, {"date": "2009-10-01", "close": 1.4122887, "volume": 2327.0}, {"date": "2009-10-02", "close": 1.4122887, "volume": 614.0}, {"date": "2009-10-05", "close": 1.38495408, "volume": 6317.0}, {"date": "2009-10-07", "close": 1.4122887, "volume": 207.0}, {"date": "2009-10-09", "close": 1.4578464, "volume": 21950.0}, {"date": "2009-10-12", "close": 1.44873486, "volume": 7032.0}, {"date": "2009-10-14", "close": 1.4122887, "volume": 8231.0}, {"date": "2009-10-15", "close": 1.39406562, "volume": 10791.0}, {"date": "2009-10-19", "close": 1.4578464, "volume": 75635.0}, {"date": "2009-10-20", "close": 1.69474644, "volume": 5355.0}, {"date": "2009-10-21", "close": 1.6856349, "volume": 330.0}, {"date": "2009-10-22", "close": 1.5945195, "volume": 3332.0}, {"date": "2009-10-23", "close": 1.55351757, "volume": 51283.0}, {"date": "2009-10-26", "close": 1.5489618, "volume": 80397.0}, {"date": "2009-10-27", "close": 1.68358225, "volume": 111051.0}, {"date": "2009-10-28", "close": 1.592187785, "volume": 27666.0}, {"date": "2009-10-29", "close": 1.544085435, "volume": 324.0}, {"date": "2009-10-30", "close": 1.67396178, "volume": 24635.0}, {"date": "2009-11-03", "close": 1.58737755, "volume": 2168.0}, {"date": "2009-11-04", "close": 1.59699802, "volume": 10395.0}, {"date": "2009-11-05", "close": 1.60661849, "volume": 8212.0}, {"date": "2009-11-06", "close": 1.58737755, "volume": 2994.0}, {"date": "2009-11-09", "close": 1.59699802, "volume": 44426.0}, {"date": "2009-11-10", "close": 1.6354799, "volume": 1835.0}, {"date": "2009-11-12", "close": 1.544085435, "volume": 8923.0}, {"date": "2009-11-16", "close": 1.544085435, "volume": 4896.0}, {"date": "2009-11-17", "close": 1.524844495, "volume": 6481.0}, {"date": "2009-11-18", "close": 1.524844495, "volume": 3792.0}, {"date": "2009-11-19", "close": 1.572946845, "volume": 8130.0}, {"date": "2009-11-23", "close": 1.5392752, "volume": 11361.0}, {"date": "2009-11-24", "close": 1.5392752, "volume": 16663.0}, {"date": "2009-11-25", "close": 1.5392752, "volume": 64087.0}, {"date": "2009-11-26", "close": 1.505603555, "volume": 24233.0}, {"date": "2009-11-27", "close": 1.50079332, "volume": 21549.0}, {"date": "2009-11-30", "close": 1.5392752, "volume": 38460.0}, {"date": "2009-12-01", "close": 1.5392752, "volume": 32847.0}, {"date": "2009-12-02", "close": 1.50079332, "volume": 24056.0}, {"date": "2009-12-03", "close": 1.50079332, "volume": 198925.0}, {"date": "2009-12-04", "close": 1.54889567, "volume": 13732.0}, {"date": "2009-12-07", "close": 1.5392752, "volume": 21755.0}, {"date": "2009-12-08", "close": 1.51041379, "volume": 1503.0}, {"date": "2009-12-09", "close": 1.51041379, "volume": 5736.0}, {"date": "2009-12-10", "close": 1.5392752, "volume": 25986.0}, {"date": "2009-12-11", "close": 1.5392752, "volume": 3638.0}, {"date": "2009-12-14", "close": 1.52965473, "volume": 11122.0}, {"date": "2009-12-15", "close": 1.52965473, "volume": 31858.0}, {"date": "2009-12-16", "close": 1.534464965, "volume": 19490.0}, {"date": "2009-12-17", "close": 1.52003426, "volume": 2219.0}, {"date": "2009-12-18", "close": 1.50079332, "volume": 653.0}, {"date": "2009-12-21", "close": 1.524844495, "volume": 2079.0}, {"date": "2009-12-22", "close": 1.52003426, "volume": 5197.0}, {"date": "2009-12-23", "close": 1.50079332, "volume": 8316.0}, {"date": "2009-12-24", "close": 1.52003426, "volume": 10395.0}, {"date": "2009-12-29", "close": 1.50079332, "volume": 983.0}, {"date": "2009-12-31", "close": 1.52965473, "volume": 4192.0}, {"date": "2010-01-04", "close": 1.5392752, "volume": 28845.0}, {"date": "2010-01-05", "close": 1.5392752, "volume": 3624.0}, {"date": "2010-01-06", "close": 1.52003426, "volume": 29105.0}, {"date": "2010-01-07", "close": 1.5392752, "volume": 520.0}, {"date": "2010-01-11", "close": 1.48155238, "volume": 26108.0}, {"date": "2010-01-12", "close": 1.40458862, "volume": 30012.0}, {"date": "2010-01-13", "close": 1.47193191, "volume": 42320.0}, {"date": "2010-01-14", "close": 1.48155238, "volume": 10395.0}, {"date": "2010-01-18", "close": 1.5392752, "volume": 16631.0}, {"date": "2010-01-19", "close": 1.5392752, "volume": 5847.0}, {"date": "2010-01-20", "close": 1.5392752, "volume": 59249.0}, {"date": "2010-01-25", "close": 1.467121675, "volume": 6237.0}, {"date": "2010-01-27", "close": 1.48155238, "volume": 811.0}, {"date": "2010-01-28", "close": 1.48155238, "volume": 2697.0}, {"date": "2010-02-01", "close": 1.4430705, "volume": 10395.0}, {"date": "2010-02-03", "close": 1.52965473, "volume": 10395.0}, {"date": "2010-02-04", "close": 1.51041379, "volume": 2547.0}, {"date": "2010-02-05", "close": 1.46231144, "volume": 6498.0}, {"date": "2010-02-09", "close": 1.5392752, "volume": 201089.0}, {"date": "2010-02-10", "close": 1.55851614, "volume": 762.0}, {"date": "2010-02-11", "close": 1.56813661, "volume": 915.0}, {"date": "2010-02-12", "close": 1.65472084, "volume": 12166.0}, {"date": "2010-02-15", "close": 1.65472084, "volume": 22998.0}, {"date": "2010-02-16", "close": 1.68358225, "volume": 16371.0}, {"date": "2010-02-18", "close": 1.69320272, "volume": 11694.0}, {"date": "2010-02-23", "close": 1.85675071, "volume": 67442.0}, {"date": "2010-02-24", "close": 1.97219635, "volume": 45194.0}, {"date": "2010-02-25", "close": 1.924094, "volume": 17143.0}, {"date": "2010-02-26", "close": 1.924094, "volume": 24775.0}, {"date": "2010-03-01", "close": 1.924094, "volume": 3222.0}, {"date": "2010-03-02", "close": 2.0202987, "volume": 17723.0}, {"date": "2010-03-03", "close": 2.05878058, "volume": 21917.0}, {"date": "2010-03-04", "close": 2.10688293, "volume": 46578.0}, {"date": "2010-03-08", "close": 2.3089128, "volume": 4158.0}, {"date": "2010-03-09", "close": 2.23194904, "volume": 2988.0}, {"date": "2010-03-10", "close": 2.31853327, "volume": 20825.0}, {"date": "2010-03-11", "close": 2.28967186, "volume": 8285.0}, {"date": "2010-03-12", "close": 2.23194904, "volume": 11219.0}, {"date": "2010-03-15", "close": 2.26081045, "volume": 229.0}, {"date": "2010-03-16", "close": 2.26081045, "volume": 21101.0}, {"date": "2010-03-17", "close": 2.23194904, "volume": 52.0}, {"date": "2010-03-22", "close": 2.2127081, "volume": 229.0}, {"date": "2010-03-26", "close": 2.06840105, "volume": 10531.0}, {"date": "2010-03-29", "close": 2.0202987, "volume": 7276.0}, {"date": "2010-03-30", "close": 2.0202987, "volume": 6497.0}, {"date": "2010-03-31", "close": 2.03953964, "volume": 13333.0}, {"date": "2010-04-01", "close": 2.10688293, "volume": 10291.0}, {"date": "2010-04-06", "close": 2.06840105, "volume": 5197.0}, {"date": "2010-04-07", "close": 2.06840105, "volume": 18627.0}, {"date": "2010-04-08", "close": 2.06840105, "volume": 3508.0}, {"date": "2010-04-09", "close": 2.04916011, "volume": 7900.0}, {"date": "2010-04-13", "close": 2.07802152, "volume": 3118.0}, {"date": "2010-04-14", "close": 2.16460575, "volume": 6125.0}, {"date": "2010-04-15", "close": 2.26081045, "volume": 37919.0}, {"date": "2010-04-16", "close": 2.26081045, "volume": 38564.0}, {"date": "2010-04-19", "close": 2.23194904, "volume": 4678.0}, {"date": "2010-04-20", "close": 2.2127081, "volume": 2247.0}, {"date": "2010-04-21", "close": 2.16460575, "volume": 10395.0}, {"date": "2010-04-22", "close": 2.1165034, "volume": 6756.0}, {"date": "2010-04-23", "close": 2.13574434, "volume": 44736.0}, {"date": "2010-04-27", "close": 2.3089128, "volume": 8488.0}, {"date": "2010-04-30", "close": 2.26081045, "volume": 5197.0}, {"date": "2010-05-03", "close": 2.26081045, "volume": 3399.0}, {"date": "2010-05-04", "close": 2.17422622, "volume": 10755.0}, {"date": "2010-05-05", "close": 2.1165034, "volume": 43695.0}, {"date": "2010-05-06", "close": 2.1165034, "volume": 6909.0}, {"date": "2010-05-07", "close": 2.07802152, "volume": 7218.0}, {"date": "2010-05-13", "close": 2.12612387, "volume": 996.0}, {"date": "2010-05-18", "close": 2.1165034, "volume": 16693.0}, {"date": "2010-05-20", "close": 2.1165034, "volume": 10999.0}, {"date": "2010-05-21", "close": 2.08764199, "volume": 8276.0}, {"date": "2010-05-24", "close": 2.26081045, "volume": 6045.0}, {"date": "2010-05-26", "close": 2.16460575, "volume": 1455.0}, {"date": "2010-05-27", "close": 2.16460575, "volume": 4678.0}, {"date": "2010-05-28", "close": 2.15498528, "volume": 28635.0}, {"date": "2010-05-31", "close": 2.15498528, "volume": 12473.0}, {"date": "2010-06-01", "close": 2.1165034, "volume": 2599.0}, {"date": "2010-06-07", "close": 2.1165034, "volume": 75693.0}, {"date": "2010-06-08", "close": 2.13574434, "volume": 4470.0}, {"date": "2010-06-09", "close": 2.13574434, "volume": 1039.0}, {"date": "2010-06-10", "close": 2.12612387, "volume": 12473.0}, {"date": "2010-06-11", "close": 2.1165034, "volume": 35029.0}, {"date": "2010-06-15", "close": 2.1165034, "volume": 2287.0}, {"date": "2010-06-16", "close": 2.13574434, "volume": 3104.0}, {"date": "2010-06-17", "close": 2.16460575, "volume": 7593.0}, {"date": "2010-06-18", "close": 2.26081045, "volume": 6966.0}, {"date": "2010-06-21", "close": 2.3089128, "volume": 10936.0}, {"date": "2010-06-22", "close": 2.3089128, "volume": 11323.0}, {"date": "2010-06-23", "close": 2.3089128, "volume": 18821.0}, {"date": "2010-06-24", "close": 2.3089128, "volume": 2079.0}, {"date": "2010-06-25", "close": 2.26081045, "volume": 14168.0}, {"date": "2010-06-28", "close": 2.19346716, "volume": 7176.0}, {"date": "2010-06-29", "close": 2.18384669, "volume": 3092.0}, {"date": "2010-06-30", "close": 2.18384669, "volume": 1978.0}, {"date": "2010-07-01", "close": 2.18384669, "volume": 3867.0}, {"date": "2010-07-05", "close": 2.32815374, "volume": 5717.0}, {"date": "2010-07-06", "close": 2.35701515, "volume": 11814.0}, {"date": "2010-07-07", "close": 2.35701515, "volume": 6064.0}, {"date": "2010-07-09", "close": 2.26081045, "volume": 12812.0}, {"date": "2010-07-13", "close": 2.2127081, "volume": 2001.0}, {"date": "2010-07-15", "close": 2.31853327, "volume": 8264.0}, {"date": "2010-07-16", "close": 2.5013222, "volume": 18294.0}, {"date": "2010-07-19", "close": 2.48208126, "volume": 31184.0}, {"date": "2010-07-20", "close": 2.4051175, "volume": 2079.0}, {"date": "2010-07-22", "close": 2.4051175, "volume": 692.0}, {"date": "2010-07-23", "close": 2.4051175, "volume": 5197.0}, {"date": "2010-07-26", "close": 2.48208126, "volume": 7311.0}, {"date": "2010-07-27", "close": 2.54942455, "volume": 71037.0}, {"date": "2010-07-28", "close": 2.74183395, "volume": 21058.0}, {"date": "2010-07-29", "close": 2.79955677, "volume": 57080.0}, {"date": "2010-07-30", "close": 2.77069536, "volume": 15556.0}, {"date": "2010-08-02", "close": 2.6937316, "volume": 20130.0}, {"date": "2010-08-03", "close": 2.6937316, "volume": 11954.0}, {"date": "2010-08-04", "close": 2.6937316, "volume": 9076.0}, {"date": "2010-08-05", "close": 2.6937316, "volume": 18380.0}, {"date": "2010-08-06", "close": 2.7899363, "volume": 8316.0}, {"date": "2010-08-09", "close": 2.93424335, "volume": 23876.0}, {"date": "2010-08-10", "close": 2.96310476, "volume": 9611.0}, {"date": "2010-08-11", "close": 3.01120711, "volume": 20191.0}, {"date": "2010-08-12", "close": 3.01120711, "volume": 11757.0}, {"date": "2010-08-13", "close": 2.9823457, "volume": 5830.0}, {"date": "2010-08-16", "close": 2.94386382, "volume": 14746.0}, {"date": "2010-08-17", "close": 2.91500241, "volume": 2235.0}, {"date": "2010-08-18", "close": 2.96310476, "volume": 4158.0}, {"date": "2010-08-19", "close": 2.89576147, "volume": 29983.0}, {"date": "2010-08-20", "close": 2.9823457, "volume": 56002.0}, {"date": "2010-08-23", "close": 2.886141, "volume": 11262.0}, {"date": "2010-08-24", "close": 2.76107489, "volume": 11497.0}, {"date": "2010-08-25", "close": 2.70335207, "volume": 8406.0}, {"date": "2010-08-26", "close": 2.74183395, "volume": 9027.0}, {"date": "2010-08-27", "close": 2.87652053, "volume": 7484.0}, {"date": "2010-08-30", "close": 2.886141, "volume": 10755.0}, {"date": "2010-08-31", "close": 2.79955677, "volume": 11954.0}, {"date": "2010-09-01", "close": 2.83803865, "volume": 10107.0}, {"date": "2010-09-02", "close": 2.886141, "volume": 1197.0}, {"date": "2010-09-03", "close": 2.886141, "volume": 15051.0}, {"date": "2010-09-07", "close": 2.92462288, "volume": 7469.0}, {"date": "2010-09-09", "close": 2.91500241, "volume": 3846.0}, {"date": "2010-09-10", "close": 2.886141, "volume": 8316.0}, {"date": "2010-09-13", "close": 2.85727959, "volume": 1767.0}, {"date": "2010-09-14", "close": 2.82841818, "volume": 3950.0}, {"date": "2010-09-15", "close": 2.74183395, "volume": 18362.0}, {"date": "2010-09-16", "close": 2.76107489, "volume": 3707.0}, {"date": "2010-09-17", "close": 2.82841818, "volume": 20893.0}, {"date": "2010-09-21", "close": 2.886141, "volume": 29105.0}, {"date": "2010-09-23", "close": 2.886141, "volume": 24601.0}, {"date": "2010-09-27", "close": 2.82841818, "volume": 8700.0}, {"date": "2010-09-28", "close": 2.83803865, "volume": 305087.0}, {"date": "2010-09-29", "close": 2.7899363, "volume": 7276.0}, {"date": "2010-10-04", "close": 2.83803865, "volume": 312.0}, {"date": "2010-10-06", "close": 2.77069536, "volume": 7381.0}, {"date": "2010-10-07", "close": 2.886141, "volume": 25252.0}, {"date": "2010-10-11", "close": 2.9823457, "volume": 13513.0}, {"date": "2010-10-12", "close": 2.99196617, "volume": 1559.0}, {"date": "2010-10-13", "close": 3.0785504, "volume": 14718.0}, {"date": "2010-10-14", "close": 3.0785504, "volume": 5300.0}, {"date": "2010-10-15", "close": 3.09779134, "volume": 9875.0}, {"date": "2010-10-18", "close": 3.12665275, "volume": 3712.0}, {"date": "2010-10-19", "close": 3.12665275, "volume": 956.0}, {"date": "2010-10-20", "close": 3.15551416, "volume": 9265.0}, {"date": "2010-10-21", "close": 3.09779134, "volume": 8914.0}, {"date": "2010-10-22", "close": 3.0785504, "volume": 8561.0}, {"date": "2010-10-25", "close": 3.03044805, "volume": 20787.0}, {"date": "2010-10-26", "close": 3.12665275, "volume": 25576.0}, {"date": "2010-10-27", "close": 3.12665275, "volume": 1559.0}, {"date": "2010-10-28", "close": 3.12665275, "volume": 25986.0}, {"date": "2010-10-29", "close": 3.12665275, "volume": 25643.0}, {"date": "2010-11-01", "close": 3.3671645, "volume": 271137.0}, {"date": "2010-11-02", "close": 3.50185108, "volume": 140119.0}, {"date": "2010-11-03", "close": 3.49223061, "volume": 35565.0}, {"date": "2010-11-04", "close": 3.54033296, "volume": 28969.0}, {"date": "2010-11-05", "close": 3.60767625, "volume": 48770.0}, {"date": "2010-11-08", "close": 3.60767625, "volume": 32822.0}, {"date": "2010-11-09", "close": 3.54995343, "volume": 39870.0}, {"date": "2010-11-10", "close": 3.5595739, "volume": 31845.0}, {"date": "2010-11-11", "close": 3.57881484, "volume": 26084.0}, {"date": "2010-11-12", "close": 3.56919437, "volume": 24190.0}, {"date": "2010-11-15", "close": 3.52109202, "volume": 18221.0}, {"date": "2010-11-16", "close": 3.41526685, "volume": 37346.0}, {"date": "2010-11-17", "close": 3.3671645, "volume": 16149.0}, {"date": "2010-11-18", "close": 3.38640544, "volume": 10435.0}, {"date": "2010-11-19", "close": 3.54033296, "volume": 14745.0}, {"date": "2010-11-22", "close": 3.4633692, "volume": 10431.0}, {"date": "2010-11-23", "close": 3.38640544, "volume": 15950.0}, {"date": "2010-11-24", "close": 3.31906215, "volume": 29472.0}, {"date": "2010-11-25", "close": 3.37678497, "volume": 5138.0}, {"date": "2010-11-26", "close": 3.32868262, "volume": 4582.0}, {"date": "2010-11-29", "close": 3.43450779, "volume": 7134.0}, {"date": "2010-12-01", "close": 3.43450779, "volume": 12728.0}, {"date": "2010-12-03", "close": 3.51147155, "volume": 9283.0}, {"date": "2010-12-06", "close": 3.43450779, "volume": 33760.0}, {"date": "2010-12-07", "close": 3.43450779, "volume": 2184.0}, {"date": "2010-12-08", "close": 3.44412826, "volume": 6237.0}, {"date": "2010-12-09", "close": 3.4633692, "volume": 9033.0}, {"date": "2010-12-10", "close": 3.43450779, "volume": 11819.0}, {"date": "2010-12-13", "close": 3.39602591, "volume": 5821.0}, {"date": "2010-12-14", "close": 3.37678497, "volume": 13016.0}, {"date": "2010-12-15", "close": 3.37678497, "volume": 25127.0}, {"date": "2010-12-16", "close": 3.51147155, "volume": 25349.0}, {"date": "2010-12-17", "close": 3.5595739, "volume": 49949.0}, {"date": "2010-12-20", "close": 3.70388095, "volume": 26292.0}, {"date": "2010-12-21", "close": 3.67501954, "volume": 22066.0}, {"date": "2010-12-22", "close": 3.70388095, "volume": 15696.0}, {"date": "2010-12-23", "close": 3.69426048, "volume": 13922.0}, {"date": "2010-12-24", "close": 3.68464001, "volume": 2858.0}, {"date": "2010-12-29", "close": 3.74236283, "volume": 11018.0}, {"date": "2010-12-31", "close": 3.70388095, "volume": 14228.0}, {"date": "2011-01-04", "close": 3.72312189, "volume": 32324.0}, {"date": "2011-01-05", "close": 3.72312189, "volume": 26173.0}, {"date": "2011-01-06", "close": 3.73274236, "volume": 65198.0}, {"date": "2011-01-07", "close": 3.70388095, "volume": 9389.0}, {"date": "2011-01-10", "close": 3.6557786, "volume": 57320.0}, {"date": "2011-01-11", "close": 3.58843531, "volume": 13288.0}, {"date": "2011-01-12", "close": 3.59805578, "volume": 10669.0}, {"date": "2011-01-13", "close": 3.52109202, "volume": 10246.0}, {"date": "2011-01-14", "close": 3.60767625, "volume": 8269.0}, {"date": "2011-01-17", "close": 3.6557786, "volume": 1559.0}, {"date": "2011-01-19", "close": 3.73274236, "volume": 9257.0}, {"date": "2011-01-21", "close": 3.848188, "volume": 18970.0}, {"date": "2011-01-24", "close": 3.848188, "volume": 15749.0}, {"date": "2011-01-25", "close": 3.80970612, "volume": 4508.0}, {"date": "2011-01-27", "close": 4.0405974, "volume": 16295.0}, {"date": "2011-01-28", "close": 3.83856753, "volume": 23653.0}, {"date": "2011-01-31", "close": 4.0405974, "volume": 12622.0}, {"date": "2011-02-01", "close": 3.92515176, "volume": 7880.0}, {"date": "2011-02-02", "close": 3.90591082, "volume": 16417.0}, {"date": "2011-02-04", "close": 4.03097693, "volume": 494.0}, {"date": "2011-02-07", "close": 4.0405974, "volume": 49366.0}, {"date": "2011-02-08", "close": 4.06945881, "volume": 7276.0}, {"date": "2011-02-09", "close": 4.11756116, "volume": 20356.0}, {"date": "2011-02-10", "close": 4.0405974, "volume": 6445.0}, {"date": "2011-02-11", "close": 3.99249505, "volume": 9503.0}, {"date": "2011-02-14", "close": 3.99249505, "volume": 4729.0}, {"date": "2011-02-15", "close": 3.99249505, "volume": 10243.0}, {"date": "2011-02-16", "close": 3.99249505, "volume": 1830.0}, {"date": "2011-02-17", "close": 3.99249505, "volume": 512.0}, {"date": "2011-02-18", "close": 3.9443927, "volume": 21927.0}, {"date": "2011-02-21", "close": 3.63653766, "volume": 49738.0}, {"date": "2011-02-22", "close": 3.42488732, "volume": 86639.0}, {"date": "2011-02-23", "close": 3.6557786, "volume": 36951.0}, {"date": "2011-02-24", "close": 3.59805578, "volume": 4574.0}, {"date": "2011-02-25", "close": 3.7519833, "volume": 19858.0}, {"date": "2011-02-28", "close": 3.848188, "volume": 31634.0}, {"date": "2011-03-01", "close": 3.72312189, "volume": 3430.0}, {"date": "2011-03-02", "close": 3.68464001, "volume": 6886.0}, {"date": "2011-03-03", "close": 3.71350142, "volume": 2623.0}, {"date": "2011-03-04", "close": 3.70388095, "volume": 9513.0}, {"date": "2011-03-07", "close": 3.71350142, "volume": 10524.0}, {"date": "2011-03-09", "close": 3.60767625, "volume": 8921.0}, {"date": "2011-03-10", "close": 3.59805578, "volume": 3482.0}, {"date": "2011-03-11", "close": 3.47298967, "volume": 17316.0}, {"date": "2011-03-14", "close": 3.31906215, "volume": 58991.0}, {"date": "2011-03-15", "close": 3.44412826, "volume": 25964.0}, {"date": "2011-03-16", "close": 3.4633692, "volume": 5766.0}, {"date": "2011-03-17", "close": 3.41526685, "volume": 14154.0}, {"date": "2011-03-18", "close": 3.5595739, "volume": 12407.0}, {"date": "2011-03-21", "close": 3.51147155, "volume": 14978.0}, {"date": "2011-03-22", "close": 3.52109202, "volume": 26209.0}, {"date": "2011-03-23", "close": 3.47298967, "volume": 18658.0}, {"date": "2011-03-24", "close": 3.4633692, "volume": 17042.0}, {"date": "2011-03-25", "close": 3.24209839, "volume": 11250.0}, {"date": "2011-03-28", "close": 3.18437557, "volume": 87402.0}, {"date": "2011-03-29", "close": 3.12665275, "volume": 50000.0}, {"date": "2011-03-30", "close": 3.2709598, "volume": 69247.0}, {"date": "2011-03-31", "close": 3.2709598, "volume": 17775.0}, {"date": "2011-04-04", "close": 3.3671645, "volume": 37551.0}, {"date": "2011-04-05", "close": 3.3671645, "volume": 8923.0}, {"date": "2011-04-06", "close": 3.3671645, "volume": 22938.0}, {"date": "2011-04-07", "close": 3.31906215, "volume": 8939.0}, {"date": "2011-04-08", "close": 3.4633692, "volume": 262.0}, {"date": "2011-04-11", "close": 3.3671645, "volume": 3511.0}, {"date": "2011-04-12", "close": 3.32868262, "volume": 6502.0}, {"date": "2011-04-13", "close": 3.29982121, "volume": 6887.0}, {"date": "2011-04-14", "close": 3.2709598, "volume": 11616.0}, {"date": "2011-04-15", "close": 3.22285745, "volume": 7796.0}, {"date": "2011-04-18", "close": 3.09779134, "volume": 47661.0}, {"date": "2011-04-19", "close": 3.0785504, "volume": 55727.0}, {"date": "2011-04-20", "close": 3.03044805, "volume": 26979.0}, {"date": "2011-04-21", "close": 3.12665275, "volume": 24527.0}, {"date": "2011-04-27", "close": 3.12665275, "volume": 12127.0}, {"date": "2011-04-28", "close": 3.18437557, "volume": 19422.0}, {"date": "2011-04-29", "close": 3.19399604, "volume": 11708.0}, {"date": "2011-05-02", "close": 3.19399604, "volume": 7032.0}, {"date": "2011-05-03", "close": 3.21323698, "volume": 27862.0}, {"date": "2011-05-04", "close": 3.21323698, "volume": 11999.0}, {"date": "2011-05-05", "close": 3.22285745, "volume": 15670.0}, {"date": "2011-05-06", "close": 3.22285745, "volume": 12474.0}, {"date": "2011-05-09", "close": 3.42488732, "volume": 24362.0}, {"date": "2011-05-10", "close": 3.4633692, "volume": 25107.0}, {"date": "2011-05-11", "close": 3.4633692, "volume": 13154.0}, {"date": "2011-05-12", "close": 3.4633692, "volume": 10443.0}, {"date": "2011-05-13", "close": 3.4633692, "volume": 3.0}, {"date": "2011-05-16", "close": 3.41526685, "volume": 28138.0}, {"date": "2011-05-17", "close": 3.22285745, "volume": 11197.0}, {"date": "2011-05-18", "close": 3.13627322, "volume": 6261.0}, {"date": "2011-05-19", "close": 3.21323698, "volume": 312.0}, {"date": "2011-05-20", "close": 3.21323698, "volume": 3846.0}, {"date": "2011-05-23", "close": 3.24209839, "volume": 3160.0}, {"date": "2011-05-24", "close": 3.2709598, "volume": 11299.0}, {"date": "2011-05-25", "close": 3.22285745, "volume": 45172.0}, {"date": "2011-05-26", "close": 3.22285745, "volume": 18710.0}, {"date": "2011-05-27", "close": 3.1747551, "volume": 279.0}, {"date": "2011-05-30", "close": 3.3671645, "volume": 8835.0}, {"date": "2011-05-31", "close": 3.23247792, "volume": 9875.0}, {"date": "2011-06-02", "close": 3.35754403, "volume": 12561.0}, {"date": "2011-06-03", "close": 3.34792356, "volume": 1445.0}, {"date": "2011-06-06", "close": 3.2709598, "volume": 1506.0}, {"date": "2011-06-07", "close": 3.22285745, "volume": 36424.0}, {"date": "2011-06-08", "close": 3.20361651, "volume": 17072.0}, {"date": "2011-06-09", "close": 3.29982121, "volume": 10887.0}, {"date": "2011-06-10", "close": 3.2709598, "volume": 17558.0}, {"date": "2011-06-15", "close": 3.29982121, "volume": 1039.0}, {"date": "2011-06-16", "close": 3.28058027, "volume": 3126.0}, {"date": "2011-06-17", "close": 3.29020074, "volume": 13567.0}, {"date": "2011-06-20", "close": 3.29020074, "volume": 1263.0}, {"date": "2011-06-21", "close": 3.34792356, "volume": 20511.0}, {"date": "2011-06-22", "close": 3.3671645, "volume": 34052.0}, {"date": "2011-06-23", "close": 3.4633692, "volume": 6301.0}, {"date": "2011-06-24", "close": 3.47298967, "volume": 9486.0}, {"date": "2011-06-27", "close": 3.47298967, "volume": 17400.0}, {"date": "2011-06-28", "close": 3.28058027, "volume": 494.0}, {"date": "2011-06-29", "close": 3.25171886, "volume": 15183.0}, {"date": "2011-06-30", "close": 3.32868262, "volume": 1162.0}, {"date": "2011-07-01", "close": 3.33830309, "volume": 17077.0}, {"date": "2011-07-04", "close": 3.3671645, "volume": 260.0}, {"date": "2011-07-05", "close": 3.32868262, "volume": 6437.0}, {"date": "2011-07-06", "close": 3.29982121, "volume": 4158.0}, {"date": "2011-07-07", "close": 3.2709598, "volume": 8917.0}, {"date": "2011-07-08", "close": 3.23247792, "volume": 9481.0}, {"date": "2011-07-11", "close": 3.43450779, "volume": 6689.0}, {"date": "2011-07-14", "close": 3.31906215, "volume": 7900.0}, {"date": "2011-07-18", "close": 3.25171886, "volume": 11330.0}, {"date": "2011-07-19", "close": 3.2709598, "volume": 2599.0}, {"date": "2011-07-20", "close": 3.24209839, "volume": 2667.0}, {"date": "2011-07-21", "close": 3.40564638, "volume": 8193.0}, {"date": "2011-07-22", "close": 3.41526685, "volume": 27117.0}, {"date": "2011-07-25", "close": 3.29020074, "volume": 1827.0}, {"date": "2011-07-26", "close": 3.25171886, "volume": 25550.0}, {"date": "2011-07-27", "close": 3.25171886, "volume": 5197.0}, {"date": "2011-07-28", "close": 3.23247792, "volume": 11047.0}, {"date": "2011-07-29", "close": 3.1747551, "volume": 41292.0}, {"date": "2011-08-03", "close": 2.92462288, "volume": 31698.0}, {"date": "2011-08-04", "close": 2.95348429, "volume": 11103.0}, {"date": "2011-08-05", "close": 2.66487019, "volume": 65069.0}, {"date": "2011-08-08", "close": 2.5013222, "volume": 28585.0}, {"date": "2011-08-09", "close": 2.5975269, "volume": 25934.0}, {"date": "2011-08-10", "close": 3.04006852, "volume": 8926.0}, {"date": "2011-08-11", "close": 3.00158664, "volume": 1559.0}, {"date": "2011-08-12", "close": 2.9823457, "volume": 4678.0}, {"date": "2011-08-15", "close": 2.83803865, "volume": 6018.0}, {"date": "2011-08-16", "close": 2.83803865, "volume": 8141.0}, {"date": "2011-08-17", "close": 2.83803865, "volume": 2682.0}, {"date": "2011-08-18", "close": 2.83803865, "volume": 865.0}, {"date": "2011-08-19", "close": 2.79955677, "volume": 20880.0}, {"date": "2011-08-22", "close": 2.886141, "volume": 17681.0}, {"date": "2011-08-23", "close": 2.7899363, "volume": 16085.0}, {"date": "2011-08-24", "close": 2.71297254, "volume": 7134.0}, {"date": "2011-08-25", "close": 2.76107489, "volume": 159140.0}, {"date": "2011-08-26", "close": 2.76107489, "volume": 17919.0}, {"date": "2011-09-01", "close": 2.85727959, "volume": 37244.0}, {"date": "2011-09-02", "close": 2.84765912, "volume": 10249.0}, {"date": "2011-09-07", "close": 2.7899363, "volume": 359.0}, {"date": "2011-09-12", "close": 2.65524972, "volume": 6525.0}, {"date": "2011-09-13", "close": 2.65524972, "volume": 12631.0}, {"date": "2011-09-15", "close": 2.6937316, "volume": 13513.0}, {"date": "2011-09-16", "close": 2.58790643, "volume": 4558.0}, {"date": "2011-09-19", "close": 2.64562925, "volume": 2079.0}, {"date": "2011-09-20", "close": 2.58790643, "volume": 3711.0}, {"date": "2011-09-21", "close": 2.5013222, "volume": 20338.0}, {"date": "2011-09-22", "close": 2.4051175, "volume": 9290.0}, {"date": "2011-09-23", "close": 2.5013222, "volume": 25830.0}, {"date": "2011-09-26", "close": 2.46284032, "volume": 44229.0}, {"date": "2011-09-27", "close": 2.5013222, "volume": 17099.0}, {"date": "2011-09-28", "close": 2.61676784, "volume": 38044.0}, {"date": "2011-09-29", "close": 2.61676784, "volume": 14552.0}, {"date": "2011-09-30", "close": 2.64562925, "volume": 1559.0}, {"date": "2011-10-03", "close": 2.61676784, "volume": 3118.0}, {"date": "2011-10-05", "close": 2.58790643, "volume": 11954.0}, {"date": "2011-10-06", "close": 2.5975269, "volume": 3972.0}, {"date": "2011-10-07", "close": 2.74183395, "volume": 14534.0}, {"date": "2011-10-13", "close": 2.82841818, "volume": 1039.0}, {"date": "2011-10-14", "close": 2.886141, "volume": 38095.0}, {"date": "2011-10-17", "close": 2.886141, "volume": 2659.0}, {"date": "2011-10-19", "close": 3.03044805, "volume": 14492.0}, {"date": "2011-10-24", "close": 2.7899363, "volume": 4034.0}, {"date": "2011-10-25", "close": 2.93424335, "volume": 2807.0}, {"date": "2011-10-26", "close": 2.93424335, "volume": 1418.0}, {"date": "2011-10-27", "close": 2.93424335, "volume": 32.0}, {"date": "2011-10-28", "close": 2.9823457, "volume": 9775.0}, {"date": "2011-10-31", "close": 2.9823457, "volume": 2075.0}, {"date": "2011-11-01", "close": 2.886141, "volume": 4158.0}, {"date": "2011-11-03", "close": 2.83803865, "volume": 1039.0}, {"date": "2011-11-04", "close": 2.886141, "volume": 12473.0}, {"date": "2011-11-07", "close": 2.886141, "volume": 6615.0}, {"date": "2011-11-08", "close": 2.83803865, "volume": 772.0}, {"date": "2011-11-09", "close": 2.886141, "volume": 9875.0}, {"date": "2011-11-10", "close": 2.83803865, "volume": 1239.0}, {"date": "2011-11-14", "close": 2.7899363, "volume": 3036.0}, {"date": "2011-11-17", "close": 2.83803865, "volume": 10395.0}, {"date": "2011-11-18", "close": 2.886141, "volume": 3464.0}, {"date": "2011-11-22", "close": 2.83803865, "volume": 1455.0}, {"date": "2011-11-23", "close": 2.74183395, "volume": 5468.0}, {"date": "2011-11-25", "close": 2.886141, "volume": 31184.0}, {"date": "2011-11-29", "close": 2.87652053, "volume": 5509.0}, {"date": "2011-12-01", "close": 2.886141, "volume": 5197.0}, {"date": "2011-12-06", "close": 2.84765912, "volume": 1039.0}, {"date": "2011-12-07", "close": 2.83803865, "volume": 3706.0}, {"date": "2011-12-09", "close": 2.84765912, "volume": 3118.0}, {"date": "2011-12-13", "close": 2.84765912, "volume": 2079.0}, {"date": "2011-12-14", "close": 2.83803865, "volume": 816.0}, {"date": "2011-12-15", "close": 2.70335207, "volume": 3131.0}, {"date": "2011-12-19", "close": 2.5013222, "volume": 41078.0}, {"date": "2011-12-20", "close": 2.48208126, "volume": 21153.0}, {"date": "2011-12-22", "close": 2.5013222, "volume": 2079.0}, {"date": "2011-12-23", "close": 2.64562925, "volume": 8731.0}, {"date": "2011-12-28", "close": 2.6937316, "volume": 34129.0}, {"date": "2012-01-04", "close": 2.93424335, "volume": 10166.0}, {"date": "2012-01-05", "close": 2.90538194, "volume": 780.0}, {"date": "2012-01-06", "close": 2.7899363, "volume": 3587.0}, {"date": "2012-01-09", "close": 2.87652053, "volume": 4382.0}, {"date": "2012-01-11", "close": 2.83803865, "volume": 66005.0}, {"date": "2012-01-12", "close": 2.886141, "volume": 25986.0}, {"date": "2012-01-16", "close": 2.72259301, "volume": 16229.0}, {"date": "2012-01-17", "close": 2.74183395, "volume": 3118.0}, {"date": "2012-01-18", "close": 2.7899363, "volume": 6237.0}, {"date": "2012-01-19", "close": 2.7899363, "volume": 7420.0}, {"date": "2012-01-20", "close": 2.87652053, "volume": 42937.0}, {"date": "2012-01-23", "close": 2.7899363, "volume": 22321.0}, {"date": "2012-01-25", "close": 2.77069536, "volume": 2027.0}, {"date": "2012-01-27", "close": 2.79955677, "volume": 6331.0}, {"date": "2012-02-01", "close": 2.85727959, "volume": 31184.0}, {"date": "2012-02-02", "close": 2.92462288, "volume": 29520.0}, {"date": "2012-02-03", "close": 2.92462288, "volume": 8783.0}, {"date": "2012-02-06", "close": 2.92462288, "volume": 26479.0}, {"date": "2012-02-07", "close": 2.91500241, "volume": 32.0}, {"date": "2012-02-08", "close": 2.92462288, "volume": 41578.0}, {"date": "2012-02-09", "close": 2.886141, "volume": 15592.0}, {"date": "2012-02-10", "close": 2.92462288, "volume": 9251.0}, {"date": "2012-02-13", "close": 2.92462288, "volume": 19282.0}, {"date": "2012-02-14", "close": 2.92462288, "volume": 11690.0}, {"date": "2012-02-16", "close": 2.89576147, "volume": 1299.0}, {"date": "2012-02-17", "close": 2.89576147, "volume": 7666.0}, {"date": "2012-02-20", "close": 2.87652053, "volume": 13513.0}, {"date": "2012-02-21", "close": 2.92462288, "volume": 26194.0}, {"date": "2012-02-22", "close": 2.9823457, "volume": 74340.0}, {"date": "2012-02-23", "close": 3.00158664, "volume": 50801.0}, {"date": "2012-02-24", "close": 3.09779134, "volume": 59390.0}, {"date": "2012-02-27", "close": 2.9823457, "volume": 11746.0}, {"date": "2012-02-28", "close": 3.01120711, "volume": 7023.0}, {"date": "2012-02-29", "close": 3.12665275, "volume": 35756.0}, {"date": "2012-03-02", "close": 3.1747551, "volume": 2079.0}, {"date": "2012-03-06", "close": 3.1747551, "volume": 6237.0}, {"date": "2012-03-08", "close": 3.1747551, "volume": 2651.0}, {"date": "2012-03-09", "close": 3.1747551, "volume": 7340.0}, {"date": "2012-03-12", "close": 3.1747551, "volume": 3118.0}, {"date": "2012-03-13", "close": 3.08817087, "volume": 5410.0}, {"date": "2012-03-14", "close": 3.1747551, "volume": 11073.0}, {"date": "2012-03-19", "close": 3.18129444, "volume": 2597.0}, {"date": "2012-03-20", "close": 3.13220039, "volume": 4736.0}, {"date": "2012-03-21", "close": 3.00455586, "volume": 14447.0}, {"date": "2012-03-22", "close": 3.0438311, "volume": 115.0}, {"date": "2012-03-23", "close": 3.0438311, "volume": 221755.0}, {"date": "2012-03-26", "close": 3.0438311, "volume": 37370.0}, {"date": "2012-03-27", "close": 3.08310634, "volume": 74796.0}, {"date": "2012-03-28", "close": 3.08310634, "volume": 25836.0}, {"date": "2012-03-29", "close": 3.06346872, "volume": 21937.0}, {"date": "2012-03-30", "close": 3.0438311, "volume": 10347.0}, {"date": "2012-04-02", "close": 2.99473705, "volume": 18647.0}, {"date": "2012-04-03", "close": 3.00455586, "volume": 37099.0}, {"date": "2012-04-04", "close": 3.0438311, "volume": 8213.0}, {"date": "2012-04-05", "close": 3.0438311, "volume": 156.0}, {"date": "2012-04-10", "close": 3.0438311, "volume": 3717.0}, {"date": "2012-04-11", "close": 3.0438311, "volume": 50735.0}, {"date": "2012-04-12", "close": 3.00455586, "volume": 13953.0}, {"date": "2012-04-13", "close": 3.0438311, "volume": 54148.0}, {"date": "2012-04-16", "close": 3.0438311, "volume": 12629.0}, {"date": "2012-04-17", "close": 3.03401229, "volume": 24697.0}, {"date": "2012-04-18", "close": 2.99473705, "volume": 60604.0}, {"date": "2012-04-19", "close": 3.05364991, "volume": 56041.0}, {"date": "2012-04-20", "close": 3.05364991, "volume": 48070.0}, {"date": "2012-04-23", "close": 3.10274396, "volume": 13429.0}, {"date": "2012-04-24", "close": 3.11256277, "volume": 16242.0}, {"date": "2012-04-26", "close": 3.11256277, "volume": 6734.0}, {"date": "2012-04-27", "close": 3.1420192, "volume": 30647.0}, {"date": "2012-04-30", "close": 3.23038849, "volume": 9966.0}, {"date": "2012-05-01", "close": 3.25984492, "volume": 17084.0}, {"date": "2012-05-02", "close": 3.28930135, "volume": 9173.0}, {"date": "2012-05-03", "close": 3.27948254, "volume": 26531.0}, {"date": "2012-05-04", "close": 3.25984492, "volume": 8827.0}, {"date": "2012-05-07", "close": 3.22056968, "volume": 19542.0}, {"date": "2012-05-08", "close": 3.28930135, "volume": 9166.0}, {"date": "2012-05-09", "close": 3.21075087, "volume": 33733.0}, {"date": "2012-05-10", "close": 3.2402073, "volume": 6960.0}, {"date": "2012-05-11", "close": 3.20093206, "volume": 38156.0}, {"date": "2012-05-14", "close": 3.09292515, "volume": 19468.0}, {"date": "2012-05-15", "close": 3.08310634, "volume": 11891.0}, {"date": "2012-05-16", "close": 3.05364991, "volume": 22687.0}, {"date": "2012-05-17", "close": 3.05364991, "volume": 12221.0}, {"date": "2012-05-18", "close": 3.09292515, "volume": 8596.0}, {"date": "2012-05-21", "close": 3.03401229, "volume": 6418.0}, {"date": "2012-05-23", "close": 3.08310634, "volume": 3055.0}, {"date": "2012-05-24", "close": 3.10274396, "volume": 4400.0}, {"date": "2012-05-25", "close": 3.08310634, "volume": 3616.0}, {"date": "2012-05-28", "close": 3.08310634, "volume": 92.0}, {"date": "2012-05-29", "close": 3.20093206, "volume": 1567.0}, {"date": "2012-05-30", "close": 3.20093206, "volume": 16397.0}, {"date": "2012-05-31", "close": 3.1420192, "volume": 9960.0}, {"date": "2012-06-01", "close": 3.20093206, "volume": 10862.0}, {"date": "2012-06-04", "close": 3.20093206, "volume": 9342.0}, {"date": "2012-06-05", "close": 3.17147563, "volume": 4493.0}, {"date": "2012-06-07", "close": 3.17147563, "volume": 4136.0}, {"date": "2012-06-08", "close": 3.17147563, "volume": 10694.0}, {"date": "2012-06-12", "close": 3.20093206, "volume": 815.0}, {"date": "2012-06-13", "close": 3.18129444, "volume": 2709.0}, {"date": "2012-06-14", "close": 3.20093206, "volume": 6111.0}, {"date": "2012-06-15", "close": 3.19111325, "volume": 917.0}, {"date": "2012-06-18", "close": 3.16165682, "volume": 134023.0}, {"date": "2012-06-19", "close": 3.22056968, "volume": 69443.0}, {"date": "2012-06-20", "close": 3.2402073, "volume": 24463.0}, {"date": "2012-06-21", "close": 3.1420192, "volume": 5159.0}, {"date": "2012-06-22", "close": 3.2402073, "volume": 1935.0}, {"date": "2012-06-26", "close": 3.16165682, "volume": 6286.0}, {"date": "2012-06-27", "close": 3.20093206, "volume": 73838.0}, {"date": "2012-06-28", "close": 3.26966373, "volume": 64911.0}, {"date": "2012-06-29", "close": 3.26966373, "volume": 25427.0}, {"date": "2012-07-02", "close": 3.30893897, "volume": 72576.0}, {"date": "2012-07-03", "close": 3.3383954, "volume": 2037.0}, {"date": "2012-07-04", "close": 3.40712707, "volume": 25663.0}, {"date": "2012-07-05", "close": 3.37767064, "volume": 17607.0}, {"date": "2012-07-06", "close": 3.3383954, "volume": 11132.0}, {"date": "2012-07-09", "close": 3.27948254, "volume": 36525.0}, {"date": "2012-07-10", "close": 3.28930135, "volume": 9404.0}, {"date": "2012-07-11", "close": 3.28930135, "volume": 7638.0}, {"date": "2012-07-13", "close": 3.40712707, "volume": 8906.0}, {"date": "2012-07-16", "close": 3.48567755, "volume": 18188.0}, {"date": "2012-07-17", "close": 3.45622112, "volume": 17008.0}, {"date": "2012-07-18", "close": 3.4365835, "volume": 6346.0}, {"date": "2012-07-20", "close": 3.49549636, "volume": 17034.0}, {"date": "2012-07-23", "close": 3.49549636, "volume": 6458.0}, {"date": "2012-07-24", "close": 3.4365835, "volume": 32249.0}, {"date": "2012-07-25", "close": 3.4365835, "volume": 25712.0}, {"date": "2012-07-26", "close": 3.47585874, "volume": 45447.0}, {"date": "2012-07-27", "close": 3.39730826, "volume": 19643.0}, {"date": "2012-07-30", "close": 3.39730826, "volume": 8749.0}, {"date": "2012-07-31", "close": 3.4365835, "volume": 8128.0}, {"date": "2012-08-01", "close": 3.4365835, "volume": 18957.0}, {"date": "2012-08-02", "close": 3.48567755, "volume": 5194.0}, {"date": "2012-08-03", "close": 3.4365835, "volume": 5788.0}, {"date": "2012-08-06", "close": 3.45622112, "volume": 1.0}, {"date": "2012-08-07", "close": 3.48567755, "volume": 34511.0}, {"date": "2012-08-08", "close": 3.58386565, "volume": 75949.0}, {"date": "2012-08-09", "close": 3.58386565, "volume": 54158.0}, {"date": "2012-08-10", "close": 3.62314089, "volume": 24149.0}, {"date": "2012-08-13", "close": 3.68205375, "volume": 37895.0}, {"date": "2012-08-14", "close": 3.66241613, "volume": 33244.0}, {"date": "2012-08-15", "close": 3.62314089, "volume": 23400.0}, {"date": "2012-08-16", "close": 3.68205375, "volume": 12167.0}, {"date": "2012-08-17", "close": 3.8293359, "volume": 24254.0}, {"date": "2012-08-20", "close": 3.80969828, "volume": 21440.0}, {"date": "2012-08-21", "close": 3.68205375, "volume": 16076.0}, {"date": "2012-08-22", "close": 3.67223494, "volume": 3189.0}, {"date": "2012-08-23", "close": 3.72132899, "volume": 12841.0}, {"date": "2012-08-24", "close": 3.81951709, "volume": 17164.0}, {"date": "2012-08-27", "close": 3.79987947, "volume": 16105.0}, {"date": "2012-08-28", "close": 3.87842995, "volume": 177294.0}, {"date": "2012-08-29", "close": 3.91770519, "volume": 34225.0}, {"date": "2012-08-30", "close": 3.91770519, "volume": 34250.0}, {"date": "2012-08-31", "close": 3.90788638, "volume": 28935.0}, {"date": "2012-09-03", "close": 3.89806757, "volume": 43348.0}, {"date": "2012-09-04", "close": 3.97661805, "volume": 58235.0}, {"date": "2012-09-05", "close": 3.99625567, "volume": 44119.0}, {"date": "2012-09-06", "close": 4.03553091, "volume": 20635.0}, {"date": "2012-09-07", "close": 4.07480615, "volume": 68361.0}, {"date": "2012-09-10", "close": 3.8293359, "volume": 37797.0}, {"date": "2012-09-11", "close": 3.94716162, "volume": 316289.0}, {"date": "2012-09-12", "close": 4.14353782, "volume": 46873.0}, {"date": "2012-09-13", "close": 4.05516853, "volume": 42898.0}, {"date": "2012-09-14", "close": 4.11408139, "volume": 13585.0}, {"date": "2012-09-17", "close": 3.98643686, "volume": 18943.0}, {"date": "2012-09-18", "close": 4.07480615, "volume": 34141.0}, {"date": "2012-09-19", "close": 4.1239002, "volume": 35825.0}, {"date": "2012-09-20", "close": 4.07480615, "volume": 51880.0}, {"date": "2012-09-21", "close": 4.11408139, "volume": 14559.0}, {"date": "2012-09-24", "close": 4.09444377, "volume": 13889.0}, {"date": "2012-09-25", "close": 3.98643686, "volume": 33716.0}, {"date": "2012-09-26", "close": 3.98643686, "volume": 10702.0}, {"date": "2012-09-27", "close": 4.04534972, "volume": 12603.0}, {"date": "2012-09-28", "close": 4.16317544, "volume": 23200.0}, {"date": "2012-10-01", "close": 4.20245068, "volume": 27208.0}, {"date": "2012-10-02", "close": 4.3202764, "volume": 25225.0}, {"date": "2012-10-03", "close": 4.20245068, "volume": 21150.0}, {"date": "2012-10-04", "close": 4.29081997, "volume": 20697.0}, {"date": "2012-10-05", "close": 4.43810212, "volume": 26374.0}, {"date": "2012-10-08", "close": 4.39882688, "volume": 31425.0}, {"date": "2012-10-09", "close": 4.36937045, "volume": 6046.0}, {"date": "2012-10-10", "close": 4.34973283, "volume": 29507.0}, {"date": "2012-10-11", "close": 4.34973283, "volume": 20250.0}, {"date": "2012-10-12", "close": 4.23190711, "volume": 9498.0}, {"date": "2012-10-15", "close": 4.35955164, "volume": 8941.0}, {"date": "2012-10-16", "close": 4.35955164, "volume": 14075.0}, {"date": "2012-10-17", "close": 4.36937045, "volume": 5428.0}, {"date": "2012-10-18", "close": 4.35955164, "volume": 50015.0}, {"date": "2012-10-19", "close": 4.30063878, "volume": 15115.0}, {"date": "2012-10-22", "close": 4.34973283, "volume": 42708.0}, {"date": "2012-10-23", "close": 4.38900807, "volume": 25809.0}, {"date": "2012-10-24", "close": 4.4184645, "volume": 30362.0}, {"date": "2012-10-25", "close": 4.38900807, "volume": 22087.0}, {"date": "2012-10-26", "close": 4.46755855, "volume": 31279.0}, {"date": "2012-10-29", "close": 4.6148407, "volume": 20089.0}, {"date": "2012-10-30", "close": 4.63447832, "volume": 41169.0}, {"date": "2012-10-31", "close": 4.7130288, "volume": 103277.0}, {"date": "2012-11-01", "close": 4.66393475, "volume": 12850.0}, {"date": "2012-11-02", "close": 4.7130288, "volume": 33163.0}, {"date": "2012-11-05", "close": 4.6148407, "volume": 11865.0}, {"date": "2012-11-06", "close": 4.55592784, "volume": 18314.0}, {"date": "2012-11-07", "close": 4.6148407, "volume": 32198.0}, {"date": "2012-11-08", "close": 4.7130288, "volume": 10488.0}, {"date": "2012-11-09", "close": 4.73266642, "volume": 38419.0}, {"date": "2012-11-12", "close": 4.7130288, "volume": 26001.0}, {"date": "2012-11-13", "close": 4.74248523, "volume": 30598.0}, {"date": "2012-11-14", "close": 4.75230404, "volume": 21439.0}, {"date": "2012-11-15", "close": 4.76212285, "volume": 72707.0}, {"date": "2012-11-16", "close": 4.75230404, "volume": 24994.0}, {"date": "2012-11-19", "close": 4.76212285, "volume": 16705.0}, {"date": "2012-11-20", "close": 4.7130288, "volume": 35684.0}, {"date": "2012-11-21", "close": 4.70320999, "volume": 92697.0}, {"date": "2012-11-22", "close": 4.69339118, "volume": 40594.0}, {"date": "2012-11-23", "close": 4.74248523, "volume": 6841.0}, {"date": "2012-11-26", "close": 4.87012976, "volume": 31801.0}, {"date": "2012-11-27", "close": 4.87994857, "volume": 20256.0}, {"date": "2012-11-28", "close": 4.89958619, "volume": 22028.0}, {"date": "2012-11-29", "close": 4.89958619, "volume": 15654.0}, {"date": "2012-11-30", "close": 4.86031095, "volume": 8961.0}, {"date": "2012-12-03", "close": 4.86031095, "volume": 21886.0}, {"date": "2012-12-04", "close": 4.85049214, "volume": 30589.0}, {"date": "2012-12-05", "close": 4.88976738, "volume": 17526.0}, {"date": "2012-12-06", "close": 5.1057812, "volume": 49329.0}, {"date": "2012-12-07", "close": 5.09596239, "volume": 17685.0}, {"date": "2012-12-10", "close": 5.1057812, "volume": 84094.0}, {"date": "2012-12-11", "close": 5.12541882, "volume": 47736.0}, {"date": "2012-12-12", "close": 5.25306335, "volume": 141015.0}, {"date": "2012-12-13", "close": 5.4003455, "volume": 91306.0}, {"date": "2012-12-14", "close": 5.35125145, "volume": 123602.0}, {"date": "2012-12-17", "close": 5.33161383, "volume": 64881.0}, {"date": "2012-12-18", "close": 5.38070788, "volume": 72830.0}, {"date": "2012-12-19", "close": 5.60654051, "volume": 58553.0}, {"date": "2012-12-20", "close": 5.60654051, "volume": 120102.0}, {"date": "2012-12-21", "close": 5.53780884, "volume": 128548.0}, {"date": "2012-12-24", "close": 5.64581575, "volume": 59306.0}, {"date": "2012-12-27", "close": 5.7930979, "volume": 46446.0}, {"date": "2012-12-28", "close": 5.7930979, "volume": 34427.0}, {"date": "2012-12-31", "close": 5.65563456, "volume": 26292.0}, {"date": "2013-01-02", "close": 6.06802458, "volume": 54782.0}, {"date": "2013-01-03", "close": 6.03856815, "volume": 67910.0}, {"date": "2013-01-04", "close": 6.13675625, "volume": 86984.0}, {"date": "2013-01-07", "close": 6.04838696, "volume": 131856.0}, {"date": "2013-01-08", "close": 6.07784339, "volume": 47038.0}, {"date": "2013-01-09", "close": 6.05820577, "volume": 99631.0}, {"date": "2013-01-10", "close": 6.0876622, "volume": 34938.0}, {"date": "2013-01-11", "close": 6.0876622, "volume": 36304.0}, {"date": "2013-01-14", "close": 6.0876622, "volume": 39230.0}, {"date": "2013-01-15", "close": 6.04838696, "volume": 16288.0}, {"date": "2013-01-16", "close": 6.0876622, "volume": 23381.0}, {"date": "2013-01-17", "close": 6.01893053, "volume": 24269.0}, {"date": "2013-01-18", "close": 5.95019886, "volume": 28427.0}, {"date": "2013-01-21", "close": 6.06802458, "volume": 11391.0}, {"date": "2013-01-22", "close": 5.99929291, "volume": 28981.0}, {"date": "2013-01-23", "close": 5.97965529, "volume": 48396.0}, {"date": "2013-01-24", "close": 5.76364147, "volume": 109379.0}, {"date": "2013-01-25", "close": 5.4003455, "volume": 391787.0}, {"date": "2013-01-29", "close": 5.4985336, "volume": 92776.0}, {"date": "2013-01-30", "close": 5.62617813, "volume": 20475.0}, {"date": "2013-01-31", "close": 5.75382266, "volume": 24300.0}, {"date": "2013-02-01", "close": 5.82255433, "volume": 61461.0}, {"date": "2013-02-04", "close": 5.77346028, "volume": 44162.0}, {"date": "2013-02-05", "close": 5.57708408, "volume": 65388.0}, {"date": "2013-02-06", "close": 5.68509099, "volume": 15947.0}, {"date": "2013-02-07", "close": 5.5967217, "volume": 11049.0}, {"date": "2013-02-08", "close": 5.68509099, "volume": 59956.0}, {"date": "2013-02-11", "close": 5.75382266, "volume": 32905.0}, {"date": "2013-02-12", "close": 5.77346028, "volume": 24231.0}, {"date": "2013-02-13", "close": 5.5967217, "volume": 20992.0}, {"date": "2013-02-14", "close": 5.61635932, "volume": 17259.0}, {"date": "2013-02-15", "close": 5.6949098, "volume": 17004.0}, {"date": "2013-02-18", "close": 5.6949098, "volume": 29506.0}, {"date": "2013-02-19", "close": 5.71454742, "volume": 37912.0}, {"date": "2013-02-20", "close": 5.78327909, "volume": 45809.0}, {"date": "2013-02-21", "close": 5.5967217, "volume": 34076.0}, {"date": "2013-02-22", "close": 5.41998312, "volume": 51572.0}, {"date": "2013-02-25", "close": 5.6949098, "volume": 86428.0}, {"date": "2013-02-26", "close": 5.7930979, "volume": 59337.0}, {"date": "2013-02-27", "close": 6.16621268, "volume": 83099.0}, {"date": "2013-02-28", "close": 6.06802458, "volume": 72242.0}, {"date": "2013-03-01", "close": 5.9894741, "volume": 29559.0}, {"date": "2013-03-04", "close": 5.96983648, "volume": 40498.0}, {"date": "2013-03-05", "close": 6.09748101, "volume": 80940.0}, {"date": "2013-03-06", "close": 6.35277007, "volume": 79901.0}, {"date": "2013-03-07", "close": 6.02874934, "volume": 69215.0}, {"date": "2013-03-08", "close": 6.0876622, "volume": 84385.0}, {"date": "2013-03-11", "close": 6.13675625, "volume": 33968.0}, {"date": "2013-03-12", "close": 6.03856815, "volume": 34262.0}, {"date": "2013-03-13", "close": 6.03856815, "volume": 29182.0}, {"date": "2013-03-14", "close": 6.06802458, "volume": 44579.0}, {"date": "2013-03-15", "close": 6.09748101, "volume": 27241.0}, {"date": "2013-03-18", "close": 6.32331364, "volume": 63298.0}, {"date": "2013-03-19", "close": 6.34295126, "volume": 37100.0}, {"date": "2013-03-20", "close": 6.46077698, "volume": 55752.0}, {"date": "2013-03-21", "close": 6.6767908, "volume": 117668.0}, {"date": "2013-03-22", "close": 6.62769675, "volume": 284379.0}, {"date": "2013-03-25", "close": 6.62769675, "volume": 27472.0}, {"date": "2013-03-26", "close": 6.7749789, "volume": 46134.0}, {"date": "2013-03-27", "close": 7.28555702, "volume": 37334.0}, {"date": "2013-03-28", "close": 6.89280462, "volume": 85646.0}, {"date": "2013-04-02", "close": 6.91244224, "volume": 53842.0}, {"date": "2013-04-03", "close": 6.89280462, "volume": 81553.0}, {"date": "2013-04-04", "close": 6.873167, "volume": 163943.0}, {"date": "2013-04-05", "close": 6.9713551, "volume": 63515.0}, {"date": "2013-04-08", "close": 6.89280462, "volume": 44518.0}, {"date": "2013-04-09", "close": 6.92226105, "volume": 39886.0}, {"date": "2013-04-10", "close": 7.05972439, "volume": 23224.0}, {"date": "2013-04-11", "close": 7.19718773, "volume": 76415.0}, {"date": "2013-04-12", "close": 7.21682535, "volume": 58764.0}, {"date": "2013-04-15", "close": 7.28555702, "volume": 77904.0}, {"date": "2013-04-16", "close": 7.2659194, "volume": 26368.0}, {"date": "2013-04-17", "close": 7.23646297, "volume": 37985.0}, {"date": "2013-04-18", "close": 7.1677313, "volume": 53548.0}, {"date": "2013-04-19", "close": 6.93207986, "volume": 74717.0}, {"date": "2013-04-22", "close": 7.3641075, "volume": 130229.0}, {"date": "2013-04-23", "close": 7.6586718, "volume": 70502.0}, {"date": "2013-04-24", "close": 7.79613514, "volume": 71873.0}, {"date": "2013-04-26", "close": 7.88450443, "volume": 122784.0}, {"date": "2013-04-29", "close": 8.1496123, "volume": 89558.0}, {"date": "2013-04-30", "close": 7.855048, "volume": 296026.0}, {"date": "2013-05-01", "close": 7.7568599, "volume": 57408.0}, {"date": "2013-05-02", "close": 7.58994013, "volume": 60745.0}, {"date": "2013-05-03", "close": 7.38374512, "volume": 109999.0}, {"date": "2013-05-06", "close": 7.18736892, "volume": 120849.0}, {"date": "2013-05-07", "close": 7.58012132, "volume": 62584.0}, {"date": "2013-05-08", "close": 7.4622956, "volume": 43270.0}, {"date": "2013-05-09", "close": 7.59975894, "volume": 47809.0}, {"date": "2013-05-10", "close": 7.84522919, "volume": 297702.0}, {"date": "2013-05-13", "close": 7.76667871, "volume": 19858.0}, {"date": "2013-05-14", "close": 7.53102727, "volume": 33235.0}, {"date": "2013-05-15", "close": 7.55066489, "volume": 31970.0}, {"date": "2013-05-16", "close": 7.70776585, "volume": 45481.0}, {"date": "2013-05-17", "close": 7.5604837, "volume": 15324.0}, {"date": "2013-05-20", "close": 7.47211441, "volume": 20285.0}, {"date": "2013-05-21", "close": 7.19718773, "volume": 72555.0}, {"date": "2013-05-22", "close": 7.29537583, "volume": 75984.0}, {"date": "2013-05-23", "close": 6.95171748, "volume": 237918.0}, {"date": "2013-05-24", "close": 6.6767908, "volume": 90919.0}, {"date": "2013-05-27", "close": 6.98117391, "volume": 64115.0}, {"date": "2013-05-28", "close": 7.17755011, "volume": 25045.0}, {"date": "2013-05-29", "close": 7.1677313, "volume": 51512.0}, {"date": "2013-05-30", "close": 6.873167, "volume": 61941.0}, {"date": "2013-05-31", "close": 7.05972439, "volume": 62277.0}, {"date": "2013-06-03", "close": 6.94189867, "volume": 23749.0}, {"date": "2013-06-04", "close": 6.92226105, "volume": 21798.0}, {"date": "2013-06-05", "close": 6.91244224, "volume": 49960.0}, {"date": "2013-06-06", "close": 6.873167, "volume": 67657.0}, {"date": "2013-06-07", "close": 6.59824032, "volume": 186041.0}, {"date": "2013-06-11", "close": 6.61787794, "volume": 95030.0}, {"date": "2013-06-12", "close": 6.58842151, "volume": 75183.0}, {"date": "2013-06-13", "close": 6.6767908, "volume": 60499.0}, {"date": "2013-06-14", "close": 6.82407295, "volume": 56949.0}, {"date": "2013-06-17", "close": 6.7749789, "volume": 20861.0}, {"date": "2013-06-18", "close": 6.873167, "volume": 40945.0}, {"date": "2013-06-19", "close": 6.95171748, "volume": 24760.0}, {"date": "2013-06-20", "close": 6.873167, "volume": 18771.0}, {"date": "2013-06-21", "close": 6.99099272, "volume": 112270.0}, {"date": "2013-06-24", "close": 7.03026796, "volume": 36286.0}, {"date": "2013-06-25", "close": 6.873167, "volume": 25096.0}, {"date": "2013-06-26", "close": 6.82407295, "volume": 10116.0}, {"date": "2013-06-27", "close": 7.0695432, "volume": 36520.0}, {"date": "2013-06-28", "close": 7.24628178, "volume": 31611.0}, {"date": "2013-07-01", "close": 7.14809368, "volume": 11566.0}, {"date": "2013-07-02", "close": 7.23646297, "volume": 20237.0}, {"date": "2013-07-03", "close": 7.55066489, "volume": 27708.0}, {"date": "2013-07-04", "close": 7.83541038, "volume": 70858.0}, {"date": "2013-07-05", "close": 8.16924992, "volume": 82113.0}, {"date": "2013-07-08", "close": 8.19870635, "volume": 62182.0}, {"date": "2013-07-09", "close": 7.93359848, "volume": 28081.0}, {"date": "2013-07-10", "close": 8.19870635, "volume": 38490.0}, {"date": "2013-07-11", "close": 7.98269253, "volume": 8577.0}, {"date": "2013-07-12", "close": 7.99251134, "volume": 20038.0}, {"date": "2013-07-15", "close": 8.0514242, "volume": 14912.0}, {"date": "2013-07-16", "close": 8.06124301, "volume": 11830.0}, {"date": "2013-07-17", "close": 7.9532361, "volume": 14816.0}, {"date": "2013-07-18", "close": 7.76667871, "volume": 22140.0}, {"date": "2013-07-19", "close": 7.84522919, "volume": 4145.0}, {"date": "2013-07-22", "close": 7.855048, "volume": 12873.0}, {"date": "2013-07-23", "close": 7.855048, "volume": 492535.0}, {"date": "2013-07-24", "close": 7.79613514, "volume": 15926.0}, {"date": "2013-07-25", "close": 7.90414205, "volume": 18565.0}, {"date": "2013-07-26", "close": 7.855048, "volume": 38046.0}, {"date": "2013-07-29", "close": 7.855048, "volume": 4420.0}, {"date": "2013-07-30", "close": 7.855048, "volume": 14338.0}, {"date": "2013-07-31", "close": 7.9532361, "volume": 67561.0}, {"date": "2013-08-01", "close": 7.94341729, "volume": 4836.0}, {"date": "2013-08-02", "close": 8.0514242, "volume": 21379.0}, {"date": "2013-08-05", "close": 8.2478004, "volume": 49251.0}, {"date": "2013-08-06", "close": 8.3459885, "volume": 30190.0}, {"date": "2013-08-07", "close": 8.3459885, "volume": 31521.0}, {"date": "2013-08-08", "close": 8.3459885, "volume": 62357.0}, {"date": "2013-08-09", "close": 8.15943111, "volume": 17174.0}, {"date": "2013-08-12", "close": 8.21834397, "volume": 102871.0}, {"date": "2013-08-13", "close": 8.15943111, "volume": 16963.0}, {"date": "2013-08-14", "close": 8.36562612, "volume": 22973.0}, {"date": "2013-08-15", "close": 8.26743802, "volume": 40722.0}, {"date": "2013-08-16", "close": 8.16924992, "volume": 12831.0}, {"date": "2013-08-19", "close": 8.19870635, "volume": 21455.0}, {"date": "2013-08-20", "close": 8.23798159, "volume": 7361.0}, {"date": "2013-08-21", "close": 7.855048, "volume": 42106.0}, {"date": "2013-08-22", "close": 7.6586718, "volume": 32961.0}, {"date": "2013-08-23", "close": 8.03178658, "volume": 21495.0}, {"date": "2013-08-26", "close": 8.00233015, "volume": 38615.0}, {"date": "2013-08-27", "close": 7.9532361, "volume": 73197.0}, {"date": "2013-08-28", "close": 7.81577276, "volume": 31884.0}, {"date": "2013-08-29", "close": 7.6586718, "volume": 19629.0}, {"date": "2013-08-30", "close": 7.66849061, "volume": 23780.0}, {"date": "2013-09-02", "close": 7.66849061, "volume": 18170.0}, {"date": "2013-09-03", "close": 7.81577276, "volume": 32158.0}, {"date": "2013-09-04", "close": 7.76667871, "volume": 12871.0}, {"date": "2013-09-05", "close": 7.79613514, "volume": 18710.0}, {"date": "2013-09-06", "close": 8.2478004, "volume": 65465.0}, {"date": "2013-09-09", "close": 8.59145875, "volume": 59293.0}, {"date": "2013-09-10", "close": 8.49327065, "volume": 45616.0}, {"date": "2013-09-11", "close": 8.75837852, "volume": 33660.0}, {"date": "2013-09-12", "close": 8.63073399, "volume": 18526.0}, {"date": "2013-09-13", "close": 8.63073399, "volume": 12175.0}, {"date": "2013-09-16", "close": 8.2478004, "volume": 35231.0}, {"date": "2013-09-17", "close": 8.19870635, "volume": 24955.0}, {"date": "2013-09-18", "close": 8.17906873, "volume": 29446.0}, {"date": "2013-09-19", "close": 8.1496123, "volume": 58128.0}, {"date": "2013-09-20", "close": 8.59145875, "volume": 458042.0}, {"date": "2013-09-23", "close": 8.55218351, "volume": 16915.0}, {"date": "2013-09-24", "close": 8.4441766, "volume": 11117.0}, {"date": "2013-09-25", "close": 8.3459885, "volume": 11682.0}, {"date": "2013-09-26", "close": 8.10051825, "volume": 25303.0}, {"date": "2013-09-27", "close": 8.26743802, "volume": 58996.0}, {"date": "2013-09-30", "close": 8.07106182, "volume": 18563.0}, {"date": "2013-10-01", "close": 7.97287372, "volume": 53191.0}, {"date": "2013-10-02", "close": 8.16924992, "volume": 16963.0}, {"date": "2013-10-03", "close": 8.11033706, "volume": 6874.0}, {"date": "2013-10-04", "close": 8.11033706, "volume": 11869.0}, {"date": "2013-10-07", "close": 8.03178658, "volume": 10813.0}, {"date": "2013-10-08", "close": 8.09069944, "volume": 25056.0}, {"date": "2013-10-09", "close": 8.08088063, "volume": 49615.0}, {"date": "2013-10-10", "close": 8.08088063, "volume": 24754.0}, {"date": "2013-10-11", "close": 8.29689445, "volume": 29342.0}, {"date": "2013-10-14", "close": 8.39508255, "volume": 19702.0}, {"date": "2013-10-15", "close": 8.51290827, "volume": 29538.0}, {"date": "2013-10-16", "close": 8.4441766, "volume": 26411.0}, {"date": "2013-10-17", "close": 8.4441766, "volume": 35678.0}, {"date": "2013-10-18", "close": 8.41472017, "volume": 17521.0}, {"date": "2013-10-21", "close": 8.40490136, "volume": 22204.0}, {"date": "2013-10-22", "close": 8.4441766, "volume": 15484.0}, {"date": "2013-10-23", "close": 8.39508255, "volume": 134804.0}, {"date": "2013-10-24", "close": 7.5604837, "volume": 323605.0}, {"date": "2013-10-25", "close": 7.96305491, "volume": 168616.0}, {"date": "2013-10-28", "close": 8.00233015, "volume": 83360.0}, {"date": "2013-10-29", "close": 8.00233015, "volume": 91654.0}, {"date": "2013-10-30", "close": 8.00233015, "volume": 76153.0}, {"date": "2013-10-31", "close": 8.04160539, "volume": 90173.0}, {"date": "2013-11-01", "close": 8.04160539, "volume": 49755.0}, {"date": "2013-11-04", "close": 8.01214896, "volume": 51772.0}, {"date": "2013-11-05", "close": 8.00233015, "volume": 51776.0}, {"date": "2013-11-06", "close": 8.00233015, "volume": 34167.0}, {"date": "2013-11-07", "close": 8.00233015, "volume": 20289.0}, {"date": "2013-11-08", "close": 7.84522919, "volume": 58920.0}, {"date": "2013-11-11", "close": 7.66849061, "volume": 75140.0}, {"date": "2013-11-12", "close": 7.81577276, "volume": 43383.0}, {"date": "2013-11-13", "close": 7.855048, "volume": 29154.0}, {"date": "2013-11-14", "close": 7.76667871, "volume": 15100.0}, {"date": "2013-11-15", "close": 7.84522919, "volume": 5131.0}, {"date": "2013-11-18", "close": 7.70776585, "volume": 64751.0}, {"date": "2013-11-19", "close": 7.70776585, "volume": 17532.0}, {"date": "2013-11-20", "close": 7.35428869, "volume": 156793.0}, {"date": "2013-11-21", "close": 7.34446988, "volume": 63898.0}, {"date": "2013-11-22", "close": 7.49175203, "volume": 21556.0}, {"date": "2013-11-25", "close": 7.4622956, "volume": 31398.0}, {"date": "2013-11-26", "close": 7.21682535, "volume": 62147.0}, {"date": "2013-11-27", "close": 7.02044915, "volume": 114844.0}, {"date": "2013-11-28", "close": 7.11863725, "volume": 61387.0}, {"date": "2013-11-29", "close": 7.31501345, "volume": 21701.0}, {"date": "2013-12-02", "close": 7.31501345, "volume": 62292.0}, {"date": "2013-12-03", "close": 7.18736892, "volume": 9324.0}, {"date": "2013-12-04", "close": 7.2659194, "volume": 26031.0}, {"date": "2013-12-05", "close": 7.2659194, "volume": 28595.0}, {"date": "2013-12-06", "close": 7.4622956, "volume": 19300.0}, {"date": "2013-12-09", "close": 7.63903418, "volume": 15971.0}, {"date": "2013-12-10", "close": 7.72740347, "volume": 71696.0}, {"date": "2013-12-11", "close": 7.34446988, "volume": 18304.0}, {"date": "2013-12-12", "close": 7.28555702, "volume": 26103.0}, {"date": "2013-12-13", "close": 5.14505644, "volume": 1099117.0}, {"date": "2013-12-16", "close": 4.87012976, "volume": 391779.0}, {"date": "2013-12-17", "close": 4.8112169, "volume": 663048.0}, {"date": "2013-12-18", "close": 4.98795548, "volume": 183470.0}, {"date": "2013-12-19", "close": 5.13523763, "volume": 136084.0}, {"date": "2013-12-20", "close": 5.24324454, "volume": 97130.0}, {"date": "2013-12-23", "close": 5.17451287, "volume": 111875.0}, {"date": "2013-12-24", "close": 5.01741191, "volume": 156515.0}, {"date": "2013-12-27", "close": 5.03704953, "volume": 50403.0}, {"date": "2013-12-30", "close": 5.1057812, "volume": 69027.0}, {"date": "2013-12-31", "close": 5.13523763, "volume": 49739.0}, {"date": "2014-01-02", "close": 5.14505644, "volume": 62980.0}, {"date": "2014-01-03", "close": 5.1057812, "volume": 52203.0}, {"date": "2014-01-06", "close": 5.15487525, "volume": 50188.0}, {"date": "2014-01-07", "close": 5.09596239, "volume": 102999.0}, {"date": "2014-01-08", "close": 5.01741191, "volume": 86434.0}, {"date": "2014-01-09", "close": 5.05668715, "volume": 347540.0}, {"date": "2014-01-10", "close": 5.04686834, "volume": 90664.0}, {"date": "2014-01-13", "close": 5.19415049, "volume": 52006.0}, {"date": "2014-01-14", "close": 5.09596239, "volume": 78449.0}, {"date": "2014-01-15", "close": 5.06650596, "volume": 18658.0}, {"date": "2014-01-16", "close": 5.02723072, "volume": 111550.0}, {"date": "2014-01-17", "close": 5.03704953, "volume": 61713.0}, {"date": "2014-01-20", "close": 4.98795548, "volume": 36725.0}, {"date": "2014-01-21", "close": 5.07632477, "volume": 22546.0}, {"date": "2014-01-22", "close": 5.03704953, "volume": 121093.0}, {"date": "2014-01-23", "close": 5.06650596, "volume": 36556.0}, {"date": "2014-01-24", "close": 4.97813667, "volume": 51798.0}, {"date": "2014-01-28", "close": 4.80139809, "volume": 81228.0}, {"date": "2014-01-29", "close": 4.92904262, "volume": 33878.0}, {"date": "2014-01-30", "close": 4.87012976, "volume": 158919.0}, {"date": "2014-01-31", "close": 4.8112169, "volume": 134471.0}, {"date": "2014-02-03", "close": 4.80139809, "volume": 55220.0}, {"date": "2014-02-04", "close": 4.75230404, "volume": 82597.0}, {"date": "2014-02-05", "close": 4.66393475, "volume": 105682.0}, {"date": "2014-02-06", "close": 4.70320999, "volume": 87844.0}, {"date": "2014-02-07", "close": 4.7130288, "volume": 67521.0}, {"date": "2014-02-10", "close": 4.86031095, "volume": 35355.0}, {"date": "2014-02-11", "close": 4.92904262, "volume": 23111.0}, {"date": "2014-02-12", "close": 5.17451287, "volume": 41774.0}, {"date": "2014-02-13", "close": 5.44943955, "volume": 46662.0}, {"date": "2014-02-14", "close": 5.35125145, "volume": 133827.0}, {"date": "2014-02-17", "close": 5.32179502, "volume": 87081.0}, {"date": "2014-02-18", "close": 5.33161383, "volume": 33295.0}, {"date": "2014-02-19", "close": 5.39052669, "volume": 38847.0}, {"date": "2014-02-20", "close": 5.2039693, "volume": 80183.0}, {"date": "2014-02-21", "close": 5.891286, "volume": 193923.0}, {"date": "2014-02-24", "close": 5.94038005, "volume": 100482.0}, {"date": "2014-02-25", "close": 5.82255433, "volume": 56753.0}, {"date": "2014-02-26", "close": 5.65563456, "volume": 50668.0}, {"date": "2014-02-27", "close": 5.44943955, "volume": 115074.0}, {"date": "2014-02-28", "close": 5.52799003, "volume": 93729.0}, {"date": "2014-03-03", "close": 5.50835241, "volume": 119026.0}, {"date": "2014-03-04", "close": 5.3021574, "volume": 59550.0}, {"date": "2014-03-05", "close": 5.41016431, "volume": 28235.0}, {"date": "2014-03-06", "close": 5.52799003, "volume": 65168.0}, {"date": "2014-03-07", "close": 5.60654051, "volume": 136943.0}, {"date": "2014-03-10", "close": 5.50835241, "volume": 50533.0}, {"date": "2014-03-11", "close": 5.44943955, "volume": 48605.0}, {"date": "2014-03-12", "close": 5.44943955, "volume": 182722.0}, {"date": "2014-03-13", "close": 5.3021574, "volume": 37449.0}, {"date": "2014-03-14", "close": 5.33161383, "volume": 63656.0}, {"date": "2014-03-17", "close": 5.26288216, "volume": 24986.0}, {"date": "2014-03-18", "close": 5.17451287, "volume": 48792.0}, {"date": "2014-03-19", "close": 5.18433168, "volume": 60942.0}, {"date": "2014-03-20", "close": 5.02723072, "volume": 70029.0}, {"date": "2014-03-21", "close": 4.77194166, "volume": 528451.0}, {"date": "2014-03-24", "close": 4.79157928, "volume": 93238.0}, {"date": "2014-03-25", "close": 4.98795548, "volume": 144857.0}, {"date": "2014-03-26", "close": 4.91922381, "volume": 350495.0}, {"date": "2014-03-27", "close": 4.92904262, "volume": 30291.0}, {"date": "2014-03-28", "close": 4.93886143, "volume": 214082.0}, {"date": "2014-03-31", "close": 4.91922381, "volume": 70134.0}, {"date": "2014-04-01", "close": 4.98795548, "volume": 132254.0}, {"date": "2014-04-02", "close": 5.01741191, "volume": 56978.0}, {"date": "2014-04-03", "close": 5.01741191, "volume": 125938.0}, {"date": "2014-04-04", "close": 4.96831786, "volume": 141124.0}, {"date": "2014-04-07", "close": 5.0075931, "volume": 118144.0}, {"date": "2014-04-08", "close": 5.0075931, "volume": 18418.0}, {"date": "2014-04-09", "close": 5.0075931, "volume": 125768.0}, {"date": "2014-04-10", "close": 5.0075931, "volume": 71895.0}, {"date": "2014-04-11", "close": 5.04686834, "volume": 52664.0}, {"date": "2014-04-14", "close": 5.03704953, "volume": 47177.0}, {"date": "2014-04-15", "close": 5.07632477, "volume": 30344.0}, {"date": "2014-04-16", "close": 5.09596239, "volume": 18189.0}, {"date": "2014-04-17", "close": 5.06650596, "volume": 28113.0}, {"date": "2014-04-22", "close": 5.05668715, "volume": 27928.0}, {"date": "2014-04-23", "close": 5.08614358, "volume": 32063.0}, {"date": "2014-04-24", "close": 5.06650596, "volume": 19035.0}, {"date": "2014-04-28", "close": 5.05668715, "volume": 34966.0}, {"date": "2014-04-29", "close": 5.0075931, "volume": 29955.0}, {"date": "2014-04-30", "close": 5.02723072, "volume": 28726.0}, {"date": "2014-05-01", "close": 5.02723072, "volume": 10135.0}, {"date": "2014-05-02", "close": 5.01741191, "volume": 43182.0}, {"date": "2014-05-05", "close": 5.03704953, "volume": 9839.0}, {"date": "2014-05-06", "close": 5.02723072, "volume": 5770.0}, {"date": "2014-05-07", "close": 4.92904262, "volume": 30308.0}, {"date": "2014-05-08", "close": 4.87012976, "volume": 33331.0}, {"date": "2014-05-09", "close": 4.84067333, "volume": 31544.0}, {"date": "2014-05-12", "close": 4.75230404, "volume": 11062.0}, {"date": "2014-05-13", "close": 4.6148407, "volume": 77054.0}, {"date": "2014-05-14", "close": 4.74248523, "volume": 70390.0}, {"date": "2014-05-15", "close": 4.75230404, "volume": 14127.0}, {"date": "2014-05-16", "close": 4.89958619, "volume": 18904.0}, {"date": "2014-05-19", "close": 4.87994857, "volume": 42397.0}, {"date": "2014-05-20", "close": 4.79157928, "volume": 39197.0}, {"date": "2014-05-21", "close": 4.66393475, "volume": 16321.0}, {"date": "2014-05-22", "close": 4.69339118, "volume": 33845.0}, {"date": "2014-05-23", "close": 4.56574665, "volume": 280687.0}, {"date": "2014-05-26", "close": 4.69339118, "volume": 51118.0}, {"date": "2014-05-27", "close": 4.69339118, "volume": 69202.0}, {"date": "2014-05-28", "close": 4.76212285, "volume": 132498.0}, {"date": "2014-05-29", "close": 4.7130288, "volume": 22754.0}, {"date": "2014-05-30", "close": 4.76212285, "volume": 23495.0}, {"date": "2014-06-02", "close": 4.76212285, "volume": 47563.0}, {"date": "2014-06-03", "close": 4.7130288, "volume": 64217.0}, {"date": "2014-06-04", "close": 4.76212285, "volume": 52172.0}, {"date": "2014-06-05", "close": 4.75230404, "volume": 32488.0}, {"date": "2014-06-06", "close": 4.73266642, "volume": 74358.0}, {"date": "2014-06-10", "close": 4.75230404, "volume": 22339.0}, {"date": "2014-06-11", "close": 4.76212285, "volume": 19067.0}, {"date": "2014-06-12", "close": 4.7130288, "volume": 75430.0}, {"date": "2014-06-13", "close": 4.7130288, "volume": 33293.0}, {"date": "2014-06-16", "close": 4.72284761, "volume": 28399.0}, {"date": "2014-06-17", "close": 4.7130288, "volume": 89729.0}, {"date": "2014-06-18", "close": 4.6148407, "volume": 60804.0}, {"date": "2014-06-19", "close": 4.66393475, "volume": 24329.0}, {"date": "2014-06-20", "close": 4.67375356, "volume": 76139.0}, {"date": "2014-06-23", "close": 4.72284761, "volume": 20901.0}, {"date": "2014-06-24", "close": 4.79157928, "volume": 21529.0}, {"date": "2014-06-25", "close": 4.74248523, "volume": 26288.0}, {"date": "2014-06-26", "close": 4.909405, "volume": 40887.0}, {"date": "2014-06-27", "close": 5.01741191, "volume": 55928.0}, {"date": "2014-06-30", "close": 4.97813667, "volume": 21486.0}, {"date": "2014-07-01", "close": 4.99777429, "volume": 16721.0}, {"date": "2014-07-02", "close": 5.03704953, "volume": 13301.0}, {"date": "2014-07-03", "close": 5.07632477, "volume": 21128.0}, {"date": "2014-07-04", "close": 5.15487525, "volume": 37506.0}, {"date": "2014-07-07", "close": 5.12541882, "volume": 23056.0}, {"date": "2014-07-08", "close": 5.16469406, "volume": 24451.0}, {"date": "2014-07-09", "close": 5.02723072, "volume": 10826.0}, {"date": "2014-07-10", "close": 5.05668715, "volume": 5898.0}, {"date": "2014-07-11", "close": 5.58690289, "volume": 158273.0}, {"date": "2014-07-14", "close": 5.6949098, "volume": 63604.0}, {"date": "2014-07-15", "close": 5.71454742, "volume": 126367.0}, {"date": "2014-07-16", "close": 5.7930979, "volume": 58697.0}, {"date": "2014-07-17", "close": 5.891286, "volume": 63224.0}, {"date": "2014-07-18", "close": 5.92074243, "volume": 15707.0}, {"date": "2014-07-21", "close": 5.94038005, "volume": 18193.0}, {"date": "2014-07-22", "close": 5.891286, "volume": 19761.0}, {"date": "2014-07-23", "close": 5.90110481, "volume": 23458.0}, {"date": "2014-07-24", "close": 5.91092362, "volume": 25225.0}, {"date": "2014-07-25", "close": 5.91092362, "volume": 22336.0}, {"date": "2014-07-28", "close": 5.95019886, "volume": 21059.0}, {"date": "2014-07-29", "close": 5.94038005, "volume": 14539.0}, {"date": "2014-07-30", "close": 5.91092362, "volume": 19189.0}, {"date": "2014-07-31", "close": 6.05820577, "volume": 35498.0}, {"date": "2014-08-01", "close": 6.04838696, "volume": 12702.0}, {"date": "2014-08-04", "close": 6.04838696, "volume": 7328.0}, {"date": "2014-08-05", "close": 6.03856815, "volume": 23582.0}, {"date": "2014-08-06", "close": 6.0876622, "volume": 11934.0}, {"date": "2014-08-07", "close": 6.03856815, "volume": 16982.0}, {"date": "2014-08-08", "close": 6.00911172, "volume": 28734.0}, {"date": "2014-08-11", "close": 6.03856815, "volume": 12643.0}, {"date": "2014-08-12", "close": 5.99929291, "volume": 9047.0}, {"date": "2014-08-13", "close": 5.96983648, "volume": 31040.0}, {"date": "2014-08-14", "close": 6.0876622, "volume": 35037.0}, {"date": "2014-08-15", "close": 6.10729982, "volume": 13721.0}, {"date": "2014-08-18", "close": 6.1858503, "volume": 39880.0}, {"date": "2014-08-19", "close": 6.37240769, "volume": 126499.0}, {"date": "2014-08-20", "close": 6.41168293, "volume": 21667.0}, {"date": "2014-08-21", "close": 6.37240769, "volume": 129564.0}, {"date": "2014-08-22", "close": 6.31349483, "volume": 42955.0}, {"date": "2014-08-25", "close": 6.14657506, "volume": 45077.0}, {"date": "2014-08-26", "close": 6.20548792, "volume": 250452.0}, {"date": "2014-08-27", "close": 6.16621268, "volume": 43324.0}, {"date": "2014-08-28", "close": 6.2840384, "volume": 993823.0}, {"date": "2014-08-29", "close": 6.21530673, "volume": 12016.0}, {"date": "2014-09-01", "close": 6.22512554, "volume": 11150.0}, {"date": "2014-09-02", "close": 6.15639387, "volume": 8932.0}, {"date": "2014-09-03", "close": 6.14657506, "volume": 12650.0}, {"date": "2014-09-04", "close": 6.0876622, "volume": 58065.0}, {"date": "2014-09-05", "close": 6.09748101, "volume": 37379.0}, {"date": "2014-09-08", "close": 6.05820577, "volume": 26381.0}, {"date": "2014-09-09", "close": 6.0876622, "volume": 22327.0}, {"date": "2014-09-10", "close": 5.87164838, "volume": 11828.0}, {"date": "2014-09-11", "close": 5.84219195, "volume": 27356.0}, {"date": "2014-09-12", "close": 5.83237314, "volume": 58082.0}, {"date": "2014-09-15", "close": 5.84219195, "volume": 56993.0}, {"date": "2014-09-16", "close": 5.90110481, "volume": 27984.0}, {"date": "2014-09-17", "close": 5.97965529, "volume": 24944.0}, {"date": "2014-09-18", "close": 5.97965529, "volume": 39550.0}, {"date": "2014-09-19", "close": 6.05820577, "volume": 72520.0}, {"date": "2014-09-22", "close": 6.1858503, "volume": 36767.0}, {"date": "2014-09-23", "close": 6.06802458, "volume": 23184.0}, {"date": "2014-09-24", "close": 5.9894741, "volume": 26696.0}, {"date": "2014-09-25", "close": 5.97965529, "volume": 16470.0}, {"date": "2014-09-26", "close": 5.90110481, "volume": 19887.0}, {"date": "2014-09-29", "close": 5.83237314, "volume": 51760.0}, {"date": "2014-09-30", "close": 5.891286, "volume": 24480.0}, {"date": "2014-10-01", "close": 6.0876622, "volume": 37827.0}, {"date": "2014-10-02", "close": 5.9894741, "volume": 1126.0}, {"date": "2014-10-03", "close": 5.81273552, "volume": 40589.0}, {"date": "2014-10-06", "close": 5.94038005, "volume": 5126.0}, {"date": "2014-10-07", "close": 5.94038005, "volume": 22680.0}, {"date": "2014-10-08", "close": 5.83237314, "volume": 32044.0}, {"date": "2014-10-09", "close": 6.02874934, "volume": 25652.0}, {"date": "2014-10-10", "close": 6.00911172, "volume": 14629.0}, {"date": "2014-10-13", "close": 5.90110481, "volume": 29749.0}, {"date": "2014-10-14", "close": 5.891286, "volume": 43496.0}, {"date": "2014-10-15", "close": 5.97965529, "volume": 13539.0}, {"date": "2014-10-16", "close": 5.9894741, "volume": 26453.0}, {"date": "2014-10-17", "close": 6.03856815, "volume": 25876.0}, {"date": "2014-10-20", "close": 6.0876622, "volume": 53412.0}, {"date": "2014-10-21", "close": 6.03856815, "volume": 47631.0}, {"date": "2014-10-22", "close": 5.94038005, "volume": 25484.0}, {"date": "2014-10-23", "close": 5.891286, "volume": 22059.0}, {"date": "2014-10-24", "close": 5.94038005, "volume": 12362.0}, {"date": "2014-10-27", "close": 5.93056124, "volume": 39752.0}, {"date": "2014-10-28", "close": 5.891286, "volume": 21671.0}, {"date": "2014-10-29", "close": 5.891286, "volume": 21523.0}, {"date": "2014-10-30", "close": 5.86182957, "volume": 20952.0}, {"date": "2014-10-31", "close": 5.83237314, "volume": 32847.0}, {"date": "2014-11-03", "close": 5.88146719, "volume": 12816.0}, {"date": "2014-11-04", "close": 5.88146719, "volume": 25694.0}, {"date": "2014-11-05", "close": 5.84219195, "volume": 7597.0}, {"date": "2014-11-06", "close": 5.77346028, "volume": 30028.0}, {"date": "2014-11-07", "close": 5.73418504, "volume": 84636.0}, {"date": "2014-11-10", "close": 5.60654051, "volume": 28761.0}, {"date": "2014-11-11", "close": 5.74400385, "volume": 90640.0}, {"date": "2014-11-12", "close": 5.70472861, "volume": 9121.0}, {"date": "2014-11-13", "close": 5.74400385, "volume": 12896.0}, {"date": "2014-11-14", "close": 5.65563456, "volume": 14061.0}, {"date": "2014-11-17", "close": 5.65563456, "volume": 9390.0}, {"date": "2014-11-18", "close": 5.64581575, "volume": 13316.0}, {"date": "2014-11-19", "close": 5.72436623, "volume": 9464.0}, {"date": "2014-11-20", "close": 5.64581575, "volume": 20752.0}, {"date": "2014-11-21", "close": 5.64581575, "volume": 21771.0}, {"date": "2014-11-24", "close": 5.73418504, "volume": 17568.0}, {"date": "2014-11-25", "close": 5.78327909, "volume": 13678.0}, {"date": "2014-11-26", "close": 5.6949098, "volume": 9480.0}, {"date": "2014-11-27", "close": 5.76364147, "volume": 11679.0}, {"date": "2014-11-28", "close": 5.76364147, "volume": 15190.0}, {"date": "2014-12-01", "close": 5.80291671, "volume": 85064.0}, {"date": "2014-12-02", "close": 5.76364147, "volume": 12373.0}, {"date": "2014-12-03", "close": 5.84219195, "volume": 27639.0}, {"date": "2014-12-04", "close": 5.7930979, "volume": 12359.0}, {"date": "2014-12-05", "close": 5.7930979, "volume": 6678.0}, {"date": "2014-12-08", "close": 5.88146719, "volume": 51877.0}, {"date": "2014-12-09", "close": 5.81273552, "volume": 14885.0}, {"date": "2014-12-10", "close": 5.88146719, "volume": 14272.0}, {"date": "2014-12-11", "close": 5.84219195, "volume": 19183.0}, {"date": "2014-12-12", "close": 5.891286, "volume": 74748.0}, {"date": "2014-12-15", "close": 5.84219195, "volume": 29194.0}, {"date": "2014-12-16", "close": 5.92074243, "volume": 25742.0}, {"date": "2014-12-17", "close": 5.891286, "volume": 22406.0}, {"date": "2014-12-18", "close": 5.891286, "volume": 198429.0}, {"date": "2014-12-19", "close": 5.90110481, "volume": 7894.0}, {"date": "2014-12-22", "close": 5.90110481, "volume": 22335.0}, {"date": "2014-12-23", "close": 5.91092362, "volume": 20240.0}, {"date": "2014-12-24", "close": 5.90110481, "volume": 17787.0}, {"date": "2014-12-29", "close": 6.03856815, "volume": 40189.0}, {"date": "2014-12-30", "close": 5.91092362, "volume": 15844.0}, {"date": "2014-12-31", "close": 5.87164838, "volume": 18335.0}, {"date": "2015-01-02", "close": 5.7930979, "volume": 2181.0}, {"date": "2015-01-05", "close": 5.9894741, "volume": 8152.0}, {"date": "2015-01-06", "close": 6.0876622, "volume": 14784.0}, {"date": "2015-01-07", "close": 6.05820577, "volume": 10051.0}, {"date": "2015-01-08", "close": 5.83237314, "volume": 11561.0}, {"date": "2015-01-09", "close": 5.96983648, "volume": 10150.0}, {"date": "2015-01-12", "close": 5.96001767, "volume": 6193.0}, {"date": "2015-01-13", "close": 5.96001767, "volume": 5929.0}, {"date": "2015-01-14", "close": 5.96983648, "volume": 32602.0}, {"date": "2015-01-15", "close": 5.85201076, "volume": 15089.0}, {"date": "2015-01-16", "close": 5.94038005, "volume": 7026.0}, {"date": "2015-01-19", "close": 5.94038005, "volume": 12963.0}, {"date": "2015-01-20", "close": 5.94038005, "volume": 12074.0}, {"date": "2015-01-21", "close": 5.97965529, "volume": 12014.0}, {"date": "2015-01-22", "close": 6.13675625, "volume": 21810.0}, {"date": "2015-01-23", "close": 6.20548792, "volume": 20697.0}, {"date": "2015-01-27", "close": 6.50987103, "volume": 45244.0}, {"date": "2015-01-28", "close": 6.34295126, "volume": 20036.0}, {"date": "2015-01-29", "close": 6.3822265, "volume": 20618.0}, {"date": "2015-01-30", "close": 6.41168293, "volume": 9312.0}, {"date": "2015-02-02", "close": 6.41168293, "volume": 13238.0}, {"date": "2015-02-03", "close": 6.41168293, "volume": 18556.0}, {"date": "2015-02-04", "close": 6.5786027, "volume": 28045.0}, {"date": "2015-02-05", "close": 6.63751556, "volume": 11213.0}, {"date": "2015-02-06", "close": 6.41168293, "volume": 20865.0}, {"date": "2015-02-09", "close": 6.4804146, "volume": 33533.0}, {"date": "2015-02-10", "close": 6.41168293, "volume": 9934.0}, {"date": "2015-02-11", "close": 6.44113936, "volume": 6565.0}, {"date": "2015-02-12", "close": 6.44113936, "volume": 29495.0}, {"date": "2015-02-13", "close": 6.4804146, "volume": 17627.0}, {"date": "2015-02-16", "close": 6.5786027, "volume": 93222.0}, {"date": "2015-02-17", "close": 6.46077698, "volume": 8652.0}, {"date": "2015-02-18", "close": 6.45095817, "volume": 31414.0}, {"date": "2015-02-19", "close": 6.75534128, "volume": 19057.0}, {"date": "2015-02-20", "close": 7.4622956, "volume": 55902.0}, {"date": "2015-02-23", "close": 7.09899963, "volume": 45469.0}, {"date": "2015-02-24", "close": 7.21682535, "volume": 28759.0}, {"date": "2015-02-25", "close": 7.27573821, "volume": 151339.0}, {"date": "2015-02-26", "close": 7.25610059, "volume": 22896.0}, {"date": "2015-02-27", "close": 7.5604837, "volume": 27421.0}, {"date": "2015-03-02", "close": 7.6586718, "volume": 29668.0}, {"date": "2015-03-03", "close": 7.84522919, "volume": 33949.0}, {"date": "2015-03-04", "close": 7.60957775, "volume": 8530.0}, {"date": "2015-03-05", "close": 7.31501345, "volume": 28088.0}, {"date": "2015-03-06", "close": 7.50157084, "volume": 37882.0}, {"date": "2015-03-09", "close": 7.63903418, "volume": 33436.0}, {"date": "2015-03-10", "close": 7.73722228, "volume": 25112.0}, {"date": "2015-03-11", "close": 7.77649752, "volume": 38431.0}, {"date": "2015-03-12", "close": 7.92377967, "volume": 59521.0}, {"date": "2015-03-13", "close": 8.00233015, "volume": 50672.0}, {"date": "2015-03-16", "close": 8.33616969, "volume": 63304.0}, {"date": "2015-03-17", "close": 7.92377967, "volume": 18805.0}, {"date": "2015-03-18", "close": 8.12015587, "volume": 312820.0}, {"date": "2015-03-19", "close": 7.99251134, "volume": 38981.0}, {"date": "2015-03-20", "close": 8.2478004, "volume": 19392.0}, {"date": "2015-03-23", "close": 8.10051825, "volume": 4802.0}, {"date": "2015-03-24", "close": 7.9532361, "volume": 32520.0}, {"date": "2015-03-25", "close": 8.1496123, "volume": 26956.0}, {"date": "2015-03-26", "close": 7.855048, "volume": 74094.0}, {"date": "2015-03-27", "close": 7.9532361, "volume": 24749.0}, {"date": "2015-03-30", "close": 7.87468562, "volume": 55127.0}, {"date": "2015-03-31", "close": 7.92377967, "volume": 10608.0}, {"date": "2015-04-01", "close": 7.68812823, "volume": 34223.0}, {"date": "2015-04-02", "close": 7.70776585, "volume": 12303.0}, {"date": "2015-04-07", "close": 7.55066489, "volume": 82453.0}, {"date": "2015-04-08", "close": 7.80595395, "volume": 57443.0}, {"date": "2015-04-09", "close": 7.855048, "volume": 47010.0}, {"date": "2015-04-10", "close": 7.98269253, "volume": 31702.0}, {"date": "2015-04-13", "close": 7.88450443, "volume": 17507.0}, {"date": "2015-04-14", "close": 7.90414205, "volume": 38051.0}, {"date": "2015-04-15", "close": 8.00233015, "volume": 36915.0}, {"date": "2015-04-16", "close": 8.08088063, "volume": 21536.0}, {"date": "2015-04-17", "close": 8.20852516, "volume": 45023.0}, {"date": "2015-04-20", "close": 8.22816278, "volume": 95288.0}, {"date": "2015-04-21", "close": 8.22816278, "volume": 21816.0}, {"date": "2015-04-22", "close": 8.32635088, "volume": 160567.0}, {"date": "2015-04-23", "close": 8.22816278, "volume": 25213.0}, {"date": "2015-04-24", "close": 8.3459885, "volume": 36271.0}, {"date": "2015-04-27", "close": 8.35580731, "volume": 50846.0}, {"date": "2015-04-28", "close": 8.5423647, "volume": 28226.0}, {"date": "2015-04-29", "close": 8.77801614, "volume": 17874.0}, {"date": "2015-04-30", "close": 8.5423647, "volume": 47501.0}, {"date": "2015-05-01", "close": 8.68964685, "volume": 34091.0}, {"date": "2015-05-04", "close": 8.76819733, "volume": 32249.0}, {"date": "2015-05-05", "close": 9.0333052, "volume": 67396.0}, {"date": "2015-05-06", "close": 9.1314933, "volume": 73634.0}, {"date": "2015-05-07", "close": 9.16094973, "volume": 35266.0}, {"date": "2015-05-08", "close": 8.88602305, "volume": 13538.0}, {"date": "2015-05-11", "close": 9.23950021, "volume": 11065.0}, {"date": "2015-05-12", "close": 8.96457353, "volume": 28144.0}, {"date": "2015-05-13", "close": 9.0333052, "volume": 194857.0}, {"date": "2015-05-14", "close": 8.99402996, "volume": 46338.0}, {"date": "2015-05-15", "close": 9.08239925, "volume": 33843.0}, {"date": "2015-05-18", "close": 9.2296814, "volume": 29371.0}, {"date": "2015-05-19", "close": 9.14131211, "volume": 43399.0}, {"date": "2015-05-20", "close": 9.14131211, "volume": 5306.0}, {"date": "2015-05-21", "close": 8.92529829, "volume": 14948.0}, {"date": "2015-05-22", "close": 8.63073399, "volume": 38236.0}, {"date": "2015-05-25", "close": 8.86638543, "volume": 15793.0}, {"date": "2015-05-26", "close": 8.82711019, "volume": 31609.0}, {"date": "2015-05-27", "close": 9.11185568, "volume": 57564.0}, {"date": "2015-05-28", "close": 8.86638543, "volume": 20337.0}, {"date": "2015-05-29", "close": 8.59145875, "volume": 22175.0}, {"date": "2015-06-01", "close": 8.6405528, "volume": 7006.0}, {"date": "2015-06-02", "close": 8.59145875, "volume": 67628.0}, {"date": "2015-06-03", "close": 8.59145875, "volume": 34998.0}, {"date": "2015-06-04", "close": 8.53254589, "volume": 5620.0}, {"date": "2015-06-05", "close": 8.46381422, "volume": 44647.0}, {"date": "2015-06-09", "close": 8.46381422, "volume": 59670.0}, {"date": "2015-06-10", "close": 8.19870635, "volume": 25832.0}, {"date": "2015-06-11", "close": 8.4441766, "volume": 45776.0}, {"date": "2015-06-12", "close": 8.59145875, "volume": 10958.0}, {"date": "2015-06-15", "close": 8.6405528, "volume": 15380.0}, {"date": "2015-06-16", "close": 8.56200232, "volume": 20711.0}, {"date": "2015-06-17", "close": 8.59145875, "volume": 16345.0}, {"date": "2015-06-18", "close": 8.3459885, "volume": 64335.0}, {"date": "2015-06-19", "close": 8.3459885, "volume": 53459.0}, {"date": "2015-06-22", "close": 8.45399541, "volume": 21322.0}, {"date": "2015-06-23", "close": 8.3459885, "volume": 9990.0}, {"date": "2015-06-24", "close": 8.51290827, "volume": 14047.0}, {"date": "2015-06-25", "close": 8.52272708, "volume": 157435.0}, {"date": "2015-06-26", "close": 8.43435779, "volume": 14395.0}, {"date": "2015-06-29", "close": 8.28707564, "volume": 26196.0}, {"date": "2015-06-30", "close": 7.88450443, "volume": 24658.0}, {"date": "2015-07-01", "close": 7.82559157, "volume": 28345.0}, {"date": "2015-07-02", "close": 7.83541038, "volume": 49308.0}, {"date": "2015-07-03", "close": 7.6586718, "volume": 35643.0}, {"date": "2015-07-06", "close": 7.9532361, "volume": 13226.0}, {"date": "2015-07-07", "close": 7.9532361, "volume": 7522.0}, {"date": "2015-07-08", "close": 8.0514242, "volume": 7101.0}, {"date": "2015-07-09", "close": 8.0514242, "volume": 9462.0}, {"date": "2015-07-10", "close": 7.7568599, "volume": 79989.0}, {"date": "2015-07-13", "close": 7.855048, "volume": 27507.0}, {"date": "2015-07-14", "close": 8.00233015, "volume": 28620.0}, {"date": "2015-07-15", "close": 8.11033706, "volume": 14522.0}, {"date": "2015-07-16", "close": 7.88450443, "volume": 59052.0}, {"date": "2015-07-17", "close": 8.22816278, "volume": 14820.0}, {"date": "2015-07-20", "close": 8.19870635, "volume": 7978.0}, {"date": "2015-07-21", "close": 8.3459885, "volume": 15815.0}, {"date": "2015-07-22", "close": 8.3459885, "volume": 18271.0}, {"date": "2015-07-23", "close": 8.3459885, "volume": 11563.0}, {"date": "2015-07-24", "close": 8.1496123, "volume": 14237.0}, {"date": "2015-07-27", "close": 8.43435779, "volume": 68758.0}, {"date": "2015-07-28", "close": 8.29689445, "volume": 11890.0}, {"date": "2015-07-29", "close": 8.12997468, "volume": 17686.0}, {"date": "2015-07-30", "close": 8.2478004, "volume": 13543.0}, {"date": "2015-07-31", "close": 8.23798159, "volume": 13807.0}, {"date": "2015-08-03", "close": 8.12015587, "volume": 45945.0}, {"date": "2015-08-04", "close": 8.25761921, "volume": 9075.0}, {"date": "2015-08-05", "close": 8.2478004, "volume": 93127.0}, {"date": "2015-08-06", "close": 7.93359848, "volume": 8230.0}, {"date": "2015-08-07", "close": 8.07106182, "volume": 23697.0}, {"date": "2015-08-10", "close": 8.1496123, "volume": 8750.0}, {"date": "2015-08-11", "close": 8.1496123, "volume": 19484.0}, {"date": "2015-08-12", "close": 8.2478004, "volume": 6694.0}, {"date": "2015-08-13", "close": 8.26743802, "volume": 104911.0}, {"date": "2015-08-14", "close": 8.23798159, "volume": 17897.0}, {"date": "2015-08-17", "close": 8.2478004, "volume": 16770.0}, {"date": "2015-08-18", "close": 8.2478004, "volume": 5412.0}, {"date": "2015-08-19", "close": 8.15943111, "volume": 19154.0}, {"date": "2015-08-20", "close": 7.86486681, "volume": 39801.0}, {"date": "2015-08-21", "close": 8.01214896, "volume": 293401.0}, {"date": "2015-08-24", "close": 7.90414205, "volume": 150902.0}, {"date": "2015-08-25", "close": 7.70776585, "volume": 31633.0}, {"date": "2015-08-26", "close": 7.7568599, "volume": 32899.0}, {"date": "2015-08-27", "close": 7.855048, "volume": 42543.0}, {"date": "2015-08-28", "close": 8.0514242, "volume": 62444.0}, {"date": "2015-08-31", "close": 8.3459885, "volume": 17141.0}, {"date": "2015-09-01", "close": 8.67982804, "volume": 13164.0}, {"date": "2015-09-02", "close": 8.68964685, "volume": 24113.0}, {"date": "2015-09-03", "close": 8.33616969, "volume": 18976.0}, {"date": "2015-09-04", "close": 8.25761921, "volume": 3643.0}, {"date": "2015-09-07", "close": 7.96305491, "volume": 2632.0}, {"date": "2015-09-08", "close": 7.92377967, "volume": 22277.0}, {"date": "2015-09-09", "close": 7.91396086, "volume": 19572.0}, {"date": "2015-09-10", "close": 7.855048, "volume": 3448.0}, {"date": "2015-09-11", "close": 8.04160539, "volume": 50633.0}, {"date": "2015-09-14", "close": 8.15943111, "volume": 21860.0}, {"date": "2015-09-15", "close": 8.33616969, "volume": 18887.0}, {"date": "2015-09-16", "close": 8.2478004, "volume": 8894.0}, {"date": "2015-09-17", "close": 8.39508255, "volume": 79792.0}, {"date": "2015-09-18", "close": 8.67982804, "volume": 64760.0}, {"date": "2015-09-21", "close": 9.3278695, "volume": 48380.0}, {"date": "2015-09-22", "close": 9.41623879, "volume": 33882.0}, {"date": "2015-09-23", "close": 9.41623879, "volume": 63187.0}, {"date": "2015-09-24", "close": 9.63225261, "volume": 33207.0}, {"date": "2015-09-25", "close": 9.51442689, "volume": 20477.0}, {"date": "2015-09-28", "close": 9.49478927, "volume": 28964.0}, {"date": "2015-09-29", "close": 9.2296814, "volume": 117269.0}, {"date": "2015-09-30", "close": 9.35732593, "volume": 8678.0}, {"date": "2015-10-01", "close": 8.95475472, "volume": 40139.0}, {"date": "2015-10-02", "close": 8.836929, "volume": 34769.0}, {"date": "2015-10-05", "close": 8.836929, "volume": 42896.0}, {"date": "2015-10-06", "close": 8.77801614, "volume": 19104.0}, {"date": "2015-10-07", "close": 8.78783495, "volume": 22432.0}, {"date": "2015-10-08", "close": 8.7387409, "volume": 23647.0}, {"date": "2015-10-09", "close": 8.68964685, "volume": 22811.0}, {"date": "2015-10-12", "close": 8.6405528, "volume": 15644.0}, {"date": "2015-10-13", "close": 8.6405528, "volume": 108215.0}, {"date": "2015-10-14", "close": 8.68964685, "volume": 108172.0}, {"date": "2015-10-15", "close": 8.68964685, "volume": 46320.0}, {"date": "2015-10-16", "close": 8.68964685, "volume": 12032.0}, {"date": "2015-10-19", "close": 8.75837852, "volume": 41622.0}, {"date": "2015-10-20", "close": 8.74855971, "volume": 23753.0}, {"date": "2015-10-21", "close": 8.9351171, "volume": 22025.0}, {"date": "2015-10-22", "close": 8.76819733, "volume": 13316.0}, {"date": "2015-10-23", "close": 8.836929, "volume": 12380.0}, {"date": "2015-10-26", "close": 8.836929, "volume": 33646.0}, {"date": "2015-10-27", "close": 9.01366758, "volume": 28201.0}, {"date": "2015-10-28", "close": 9.16094973, "volume": 10134.0}, {"date": "2015-10-29", "close": 9.27877545, "volume": 22728.0}, {"date": "2015-10-30", "close": 9.3278695, "volume": 24523.0}, {"date": "2015-11-02", "close": 9.61261499, "volume": 28577.0}, {"date": "2015-11-03", "close": 9.60279618, "volume": 5345.0}, {"date": "2015-11-04", "close": 9.5242457, "volume": 19459.0}, {"date": "2015-11-05", "close": 9.18058735, "volume": 16068.0}, {"date": "2015-11-06", "close": 9.21004378, "volume": 11592.0}, {"date": "2015-11-09", "close": 9.19040616, "volume": 10970.0}, {"date": "2015-11-10", "close": 9.5242457, "volume": 20588.0}, {"date": "2015-11-11", "close": 9.2296814, "volume": 3553.0}, {"date": "2015-11-12", "close": 9.27877545, "volume": 19137.0}, {"date": "2015-11-13", "close": 9.14131211, "volume": 7784.0}, {"date": "2015-11-16", "close": 9.01366758, "volume": 3072.0}, {"date": "2015-11-17", "close": 8.78783495, "volume": 20941.0}, {"date": "2015-11-18", "close": 8.7387409, "volume": 24475.0}, {"date": "2015-11-19", "close": 9.0333052, "volume": 12922.0}, {"date": "2015-11-20", "close": 8.88602305, "volume": 16696.0}, {"date": "2015-11-23", "close": 8.77801614, "volume": 68324.0}, {"date": "2015-11-24", "close": 8.88602305, "volume": 708615.0}, {"date": "2015-11-25", "close": 8.84674781, "volume": 15766.0}, {"date": "2015-11-26", "close": 9.06276163, "volume": 11074.0}, {"date": "2015-11-27", "close": 9.0333052, "volume": 20091.0}, {"date": "2015-11-30", "close": 9.0333052, "volume": 6423.0}, {"date": "2015-12-01", "close": 8.85656662, "volume": 18294.0}, {"date": "2015-12-02", "close": 8.84674781, "volume": 7877.0}, {"date": "2015-12-03", "close": 8.836929, "volume": 5865.0}, {"date": "2015-12-04", "close": 8.97439234, "volume": 2806.0}, {"date": "2015-12-07", "close": 8.71910328, "volume": 37221.0}, {"date": "2015-12-08", "close": 8.77801614, "volume": 5492.0}, {"date": "2015-12-09", "close": 8.98421115, "volume": 18845.0}, {"date": "2015-12-10", "close": 8.89584186, "volume": 20676.0}, {"date": "2015-12-11", "close": 8.96457353, "volume": 20994.0}, {"date": "2015-12-14", "close": 8.91547948, "volume": 24377.0}, {"date": "2015-12-15", "close": 8.80747257, "volume": 46952.0}, {"date": "2015-12-16", "close": 8.92529829, "volume": 709044.0}, {"date": "2015-12-17", "close": 8.85656662, "volume": 22993.0}, {"date": "2015-12-18", "close": 8.836929, "volume": 12074.0}, {"date": "2015-12-21", "close": 8.95475472, "volume": 7952.0}, {"date": "2015-12-22", "close": 8.94493591, "volume": 7881.0}, {"date": "2015-12-23", "close": 9.00384877, "volume": 8937.0}, {"date": "2015-12-24", "close": 9.27877545, "volume": 20593.0}, {"date": "2015-12-29", "close": 8.91547948, "volume": 14092.0}, {"date": "2015-12-30", "close": 8.88602305, "volume": 8911.0}, {"date": "2015-12-31", "close": 8.88602305, "volume": 1985.0}, {"date": "2016-01-04", "close": 8.88602305, "volume": 5332.0}, {"date": "2016-01-05", "close": 8.87620424, "volume": 13745.0}, {"date": "2016-01-06", "close": 8.88602305, "volume": 13033.0}, {"date": "2016-01-07", "close": 8.85656662, "volume": 7309.0}, {"date": "2016-01-08", "close": 8.79765376, "volume": 10976.0}, {"date": "2016-01-11", "close": 8.79765376, "volume": 14813.0}, {"date": "2016-01-12", "close": 9.2296814, "volume": 2370.0}, {"date": "2016-01-13", "close": 8.76819733, "volume": 18448.0}, {"date": "2016-01-14", "close": 8.47363303, "volume": 39416.0}, {"date": "2016-01-15", "close": 8.35580731, "volume": 10500.0}, {"date": "2016-01-18", "close": 8.69946566, "volume": 15933.0}, {"date": "2016-01-19", "close": 8.61109637, "volume": 1811.0}, {"date": "2016-01-20", "close": 8.69946566, "volume": 22724.0}, {"date": "2016-01-21", "close": 8.7387409, "volume": 18577.0}, {"date": "2016-01-22", "close": 8.68964685, "volume": 18902.0}, {"date": "2016-01-25", "close": 8.5423647, "volume": 14628.0}, {"date": "2016-01-27", "close": 8.49327065, "volume": 11671.0}, {"date": "2016-01-28", "close": 8.76819733, "volume": 21109.0}, {"date": "2016-01-29", "close": 8.5423647, "volume": 12120.0}, {"date": "2016-02-01", "close": 8.78783495, "volume": 21937.0}, {"date": "2016-02-02", "close": 8.67982804, "volume": 7154.0}, {"date": "2016-02-03", "close": 8.50308946, "volume": 7782.0}, {"date": "2016-02-04", "close": 8.7387409, "volume": 5771.0}, {"date": "2016-02-05", "close": 8.3459885, "volume": 32029.0}, {"date": "2016-02-08", "close": 8.3459885, "volume": 28486.0}, {"date": "2016-02-09", "close": 8.19870635, "volume": 230196.0}, {"date": "2016-02-10", "close": 7.86486681, "volume": 9779.0}, {"date": "2016-02-11", "close": 7.7568599, "volume": 14224.0}, {"date": "2016-02-12", "close": 7.80595395, "volume": 91487.0}, {"date": "2016-02-15", "close": 7.77649752, "volume": 138353.0}, {"date": "2016-02-16", "close": 7.855048, "volume": 43600.0}, {"date": "2016-02-17", "close": 7.90414205, "volume": 9053.0}, {"date": "2016-02-18", "close": 8.00233015, "volume": 36559.0}, {"date": "2016-02-19", "close": 8.22816278, "volume": 38968.0}, {"date": "2016-02-22", "close": 8.26743802, "volume": 14332.0}, {"date": "2016-02-23", "close": 9.16094973, "volume": 57875.0}, {"date": "2016-02-24", "close": 9.2296814, "volume": 139693.0}, {"date": "2016-02-25", "close": 9.3278695, "volume": 65181.0}, {"date": "2016-02-26", "close": 9.28859426, "volume": 39697.0}, {"date": "2016-02-29", "close": 9.21004378, "volume": 16884.0}, {"date": "2016-03-01", "close": 9.31805069, "volume": 68055.0}, {"date": "2016-03-02", "close": 9.25913783, "volume": 31110.0}, {"date": "2016-03-03", "close": 9.28859426, "volume": 41123.0}, {"date": "2016-03-04", "close": 9.30823188, "volume": 15547.0}, {"date": "2016-03-07", "close": 9.3278695, "volume": 99522.0}, {"date": "2016-03-08", "close": 9.3278695, "volume": 14222.0}, {"date": "2016-03-09", "close": 9.21986259, "volume": 25574.0}, {"date": "2016-03-10", "close": 9.3278695, "volume": 13952.0}, {"date": "2016-03-11", "close": 9.3278695, "volume": 16110.0}, {"date": "2016-03-14", "close": 9.0333052, "volume": 11664.0}, {"date": "2016-03-15", "close": 9.21986259, "volume": 106661.0}, {"date": "2016-03-16", "close": 9.49478927, "volume": 32682.0}, {"date": "2016-03-17", "close": 9.46533284, "volume": 18006.0}, {"date": "2016-03-18", "close": 9.4260576, "volume": 17640.0}, {"date": "2016-03-21", "close": 9.33768831, "volume": 18860.0}, {"date": "2016-03-24", "close": 9.37818, "volume": 514416.0}, {"date": "2016-03-29", "close": 9.040764, "volume": 20652.0}, {"date": "2016-03-30", "close": 9.03084, "volume": 529585.0}, {"date": "2016-03-31", "close": 9.03084, "volume": 65418.0}, {"date": "2016-04-01", "close": 8.9316, "volume": 33471.0}, {"date": "2016-04-04", "close": 9.13008, "volume": 41358.0}, {"date": "2016-04-05", "close": 8.971296, "volume": 47597.0}, {"date": "2016-04-06", "close": 8.951448, "volume": 71535.0}, {"date": "2016-04-07", "close": 8.941524, "volume": 18198.0}, {"date": "2016-04-08", "close": 9.001068, "volume": 67336.0}, {"date": "2016-04-11", "close": 8.961372, "volume": 13632.0}, {"date": "2016-04-12", "close": 8.98122, "volume": 34060.0}, {"date": "2016-04-13", "close": 8.961372, "volume": 163322.0}, {"date": "2016-04-14", "close": 8.9316, "volume": 155433.0}, {"date": "2016-04-15", "close": 8.98122, "volume": 39201.0}, {"date": "2016-04-18", "close": 9.010992, "volume": 29556.0}, {"date": "2016-04-19", "close": 8.961372, "volume": 28409.0}, {"date": "2016-04-20", "close": 9.03084, "volume": 32268.0}, {"date": "2016-04-21", "close": 9.100308, "volume": 18354.0}, {"date": "2016-04-22", "close": 9.239244, "volume": 22379.0}, {"date": "2016-04-26", "close": 9.040764, "volume": 43060.0}, {"date": "2016-04-27", "close": 9.140004, "volume": 156835.0}, {"date": "2016-04-28", "close": 9.1797, "volume": 49135.0}, {"date": "2016-04-29", "close": 9.785064, "volume": 24758.0}, {"date": "2016-05-02", "close": 9.417876, "volume": 62468.0}, {"date": "2016-05-03", "close": 9.140004, "volume": 55851.0}, {"date": "2016-05-04", "close": 9.149928, "volume": 13482.0}, {"date": "2016-05-05", "close": 9.159852, "volume": 7122.0}, {"date": "2016-05-06", "close": 9.417876, "volume": 312225.0}, {"date": "2016-05-09", "close": 9.57666, "volume": 16895.0}, {"date": "2016-05-10", "close": 9.4278, "volume": 24219.0}, {"date": "2016-05-11", "close": 9.457572, "volume": 9697.0}, {"date": "2016-05-12", "close": 9.368256, "volume": 46858.0}, {"date": "2016-05-13", "close": 9.616356, "volume": 8155.0}, {"date": "2016-05-16", "close": 9.62628, "volume": 54331.0}, {"date": "2016-05-17", "close": 9.72552, "volume": 31677.0}, {"date": "2016-05-18", "close": 9.814836, "volume": 36609.0}, {"date": "2016-05-19", "close": 9.794988, "volume": 11694.0}, {"date": "2016-05-20", "close": 9.616356, "volume": 9831.0}, {"date": "2016-05-23", "close": 9.62628, "volume": 15918.0}, {"date": "2016-05-24", "close": 9.904152, "volume": 52570.0}, {"date": "2016-05-25", "close": 10.12248, "volume": 171248.0}, {"date": "2016-05-26", "close": 10.02324, "volume": 20570.0}, {"date": "2016-05-27", "close": 10.132404, "volume": 22973.0}, {"date": "2016-05-30", "close": 10.191948, "volume": 16067.0}, {"date": "2016-05-31", "close": 10.311036, "volume": 26519.0}, {"date": "2016-06-01", "close": 10.281264, "volume": 17294.0}, {"date": "2016-06-02", "close": 10.380504, "volume": 13859.0}, {"date": "2016-06-03", "close": 10.281264, "volume": 26692.0}, {"date": "2016-06-06", "close": 10.479744, "volume": 16602.0}, {"date": "2016-06-07", "close": 10.51944, "volume": 12143.0}, {"date": "2016-06-08", "close": 10.330884, "volume": 13021.0}, {"date": "2016-06-09", "close": 10.201872, "volume": 34290.0}, {"date": "2016-06-10", "close": 10.27134, "volume": 72775.0}, {"date": "2016-06-14", "close": 10.291188, "volume": 19641.0}, {"date": "2016-06-15", "close": 10.132404, "volume": 36385.0}, {"date": "2016-06-16", "close": 10.12248, "volume": 48378.0}, {"date": "2016-06-17", "close": 10.12248, "volume": 174936.0}, {"date": "2016-06-20", "close": 10.400352, "volume": 249050.0}, {"date": "2016-06-21", "close": 10.360656, "volume": 12315.0}, {"date": "2016-06-22", "close": 10.37058, "volume": 3988.0}, {"date": "2016-06-23", "close": 10.430124, "volume": 13723.0}, {"date": "2016-06-24", "close": 10.07286, "volume": 31667.0}, {"date": "2016-06-27", "close": 10.211796, "volume": 27896.0}, {"date": "2016-06-28", "close": 10.201872, "volume": 161227.0}, {"date": "2016-06-29", "close": 10.410276, "volume": 10108.0}, {"date": "2016-06-30", "close": 10.638528, "volume": 31060.0}, {"date": "2016-07-01", "close": 10.549212, "volume": 17900.0}, {"date": "2016-07-04", "close": 10.81716, "volume": 12135.0}, {"date": "2016-07-05", "close": 10.638528, "volume": 29268.0}, {"date": "2016-07-06", "close": 10.46982, "volume": 10818.0}, {"date": "2016-07-07", "close": 10.6683, "volume": 729683.0}, {"date": "2016-07-08", "close": 10.81716, "volume": 9432.0}, {"date": "2016-07-11", "close": 10.777464, "volume": 21735.0}, {"date": "2016-07-12", "close": 10.81716, "volume": 66666.0}, {"date": "2016-07-13", "close": 10.886628, "volume": 8924.0}, {"date": "2016-07-14", "close": 11.144652, "volume": 9935.0}, {"date": "2016-07-15", "close": 11.273664, "volume": 2416.0}, {"date": "2016-07-18", "close": 11.382828, "volume": 23591.0}, {"date": "2016-07-19", "close": 11.4126, "volume": 35201.0}, {"date": "2016-07-20", "close": 11.442372, "volume": 71674.0}, {"date": "2016-07-21", "close": 9.536964, "volume": 375259.0}, {"date": "2016-07-22", "close": 9.62628, "volume": 394581.0}, {"date": "2016-07-25", "close": 10.02324, "volume": 269644.0}, {"date": "2016-07-26", "close": 9.924, "volume": 56324.0}, {"date": "2016-07-27", "close": 9.953772, "volume": 64736.0}, {"date": "2016-07-28", "close": 9.97362, "volume": 78142.0}, {"date": "2016-07-29", "close": 9.87438, "volume": 194902.0}, {"date": "2016-08-01", "close": 9.924, "volume": 60673.0}, {"date": "2016-08-02", "close": 9.77514, "volume": 28021.0}, {"date": "2016-08-03", "close": 9.6759, "volume": 16773.0}, {"date": "2016-08-04", "close": 9.656052, "volume": 26687.0}, {"date": "2016-08-05", "close": 9.62628, "volume": 38474.0}, {"date": "2016-08-08", "close": 9.62628, "volume": 32516.0}, {"date": "2016-08-09", "close": 9.6759, "volume": 12698.0}, {"date": "2016-08-10", "close": 9.606432, "volume": 27424.0}, {"date": "2016-08-11", "close": 9.77514, "volume": 19009.0}, {"date": "2016-08-12", "close": 9.854532, "volume": 64360.0}, {"date": "2016-08-15", "close": 9.755292, "volume": 47054.0}, {"date": "2016-08-16", "close": 9.924, "volume": 34354.0}, {"date": "2016-08-17", "close": 9.904152, "volume": 14118.0}, {"date": "2016-08-18", "close": 9.963696, "volume": 19878.0}, {"date": "2016-08-19", "close": 10.32096, "volume": 21427.0}, {"date": "2016-08-22", "close": 10.261416, "volume": 32645.0}, {"date": "2016-08-23", "close": 10.27134, "volume": 15992.0}, {"date": "2016-08-24", "close": 10.27134, "volume": 13659.0}, {"date": "2016-08-25", "close": 10.32096, "volume": 51627.0}, {"date": "2016-08-26", "close": 10.4202, "volume": 43518.0}, {"date": "2016-08-29", "close": 10.410276, "volume": 72279.0}, {"date": "2016-08-30", "close": 10.350732, "volume": 51678.0}, {"date": "2016-08-31", "close": 10.291188, "volume": 39530.0}, {"date": "2016-09-01", "close": 10.37058, "volume": 126498.0}, {"date": "2016-09-02", "close": 10.588908, "volume": 50186.0}, {"date": "2016-09-05", "close": 10.608756, "volume": 23196.0}, {"date": "2016-09-06", "close": 10.509516, "volume": 33313.0}, {"date": "2016-09-07", "close": 10.529364, "volume": 24827.0}, {"date": "2016-09-08", "close": 10.6683, "volume": 12068.0}, {"date": "2016-09-09", "close": 10.588908, "volume": 15289.0}, {"date": "2016-09-12", "close": 10.440048, "volume": 30403.0}, {"date": "2016-09-13", "close": 10.707996, "volume": 185825.0}, {"date": "2016-09-14", "close": 10.86678, "volume": 426503.0}, {"date": "2016-09-15", "close": 10.837008, "volume": 68097.0}, {"date": "2016-09-16", "close": 10.61868, "volume": 337499.0}, {"date": "2016-09-19", "close": 10.489668, "volume": 11762.0}, {"date": "2016-09-20", "close": 10.61868, "volume": 110895.0}, {"date": "2016-09-21", "close": 10.479744, "volume": 26678.0}, {"date": "2016-09-22", "close": 10.71792, "volume": 130140.0}, {"date": "2016-09-23", "close": 10.658376, "volume": 103521.0}, {"date": "2016-09-26", "close": 10.628604, "volume": 353818.0}, {"date": "2016-09-27", "close": 10.81716, "volume": 85296.0}, {"date": "2016-09-28", "close": 11.283588, "volume": 57280.0}, {"date": "2016-09-29", "close": 11.71032, "volume": 57113.0}, {"date": "2016-09-30", "close": 11.46222, "volume": 35392.0}, {"date": "2016-10-03", "close": 11.402676, "volume": 13611.0}, {"date": "2016-10-04", "close": 11.46222, "volume": 34652.0}, {"date": "2016-10-05", "close": 11.442372, "volume": 21288.0}, {"date": "2016-10-06", "close": 11.46222, "volume": 27325.0}, {"date": "2016-10-07", "close": 11.581308, "volume": 58687.0}, {"date": "2016-10-10", "close": 11.56146, "volume": 39257.0}, {"date": "2016-10-11", "close": 12.067584, "volume": 25330.0}, {"date": "2016-10-12", "close": 12.05766, "volume": 24772.0}, {"date": "2016-10-13", "close": 11.571384, "volume": 33259.0}, {"date": "2016-10-14", "close": 11.46222, "volume": 60608.0}, {"date": "2016-10-17", "close": 11.382828, "volume": 24284.0}, {"date": "2016-10-18", "close": 11.045412, "volume": 19023.0}, {"date": "2016-10-19", "close": 10.757616, "volume": 56358.0}, {"date": "2016-10-20", "close": 10.896552, "volume": 56213.0}, {"date": "2016-10-21", "close": 10.9164, "volume": 49448.0}, {"date": "2016-10-24", "close": 10.658376, "volume": 32900.0}, {"date": "2016-10-25", "close": 10.698072, "volume": 87344.0}, {"date": "2016-10-26", "close": 10.76754, "volume": 16927.0}, {"date": "2016-10-27", "close": 10.608756, "volume": 34153.0}, {"date": "2016-10-28", "close": 10.559136, "volume": 209771.0}, {"date": "2016-10-31", "close": 10.51944, "volume": 53997.0}, {"date": "2016-11-01", "close": 10.529364, "volume": 60818.0}, {"date": "2016-11-02", "close": 10.698072, "volume": 16098.0}, {"date": "2016-11-03", "close": 10.906476, "volume": 33052.0}, {"date": "2016-11-04", "close": 10.747692, "volume": 11607.0}, {"date": "2016-11-07", "close": 10.489668, "volume": 92295.0}, {"date": "2016-11-08", "close": 10.777464, "volume": 19017.0}, {"date": "2016-11-09", "close": 10.430124, "volume": 33597.0}, {"date": "2016-11-10", "close": 10.61868, "volume": 156056.0}, {"date": "2016-11-11", "close": 10.608756, "volume": 20470.0}, {"date": "2016-11-14", "close": 10.86678, "volume": 10530.0}, {"date": "2016-11-15", "close": 10.76754, "volume": 13571.0}, {"date": "2016-11-16", "close": 10.76754, "volume": 261575.0}, {"date": "2016-11-17", "close": 10.985868, "volume": 61489.0}, {"date": "2016-11-18", "close": 9.82476, "volume": 1058441.0}, {"date": "2016-11-21", "close": 9.904152, "volume": 85629.0}, {"date": "2016-11-22", "close": 9.77514, "volume": 133216.0}, {"date": "2016-11-23", "close": 9.705672, "volume": 44454.0}, {"date": "2016-11-24", "close": 9.57666, "volume": 148965.0}, {"date": "2016-11-25", "close": 9.447648, "volume": 62951.0}, {"date": "2016-11-28", "close": 9.318636, "volume": 42289.0}, {"date": "2016-11-29", "close": 9.318636, "volume": 88803.0}, {"date": "2016-11-30", "close": 9.13008, "volume": 110027.0}, {"date": "2016-12-01", "close": 9.13008, "volume": 25540.0}, {"date": "2016-12-02", "close": 9.100308, "volume": 128895.0}, {"date": "2016-12-05", "close": 9.13008, "volume": 38610.0}, {"date": "2016-12-06", "close": 9.13008, "volume": 122449.0}, {"date": "2016-12-07", "close": 9.08046, "volume": 24814.0}, {"date": "2016-12-08", "close": 9.03084, "volume": 40691.0}, {"date": "2016-12-09", "close": 8.98122, "volume": 53313.0}, {"date": "2016-12-12", "close": 8.792664, "volume": 61477.0}, {"date": "2016-12-13", "close": 8.346084, "volume": 78670.0}, {"date": "2016-12-14", "close": 8.306388, "volume": 98534.0}, {"date": "2016-12-15", "close": 8.306388, "volume": 67310.0}, {"date": "2016-12-16", "close": 8.23692, "volume": 112819.0}, {"date": "2016-12-19", "close": 8.872056, "volume": 88933.0}, {"date": "2016-12-20", "close": 8.564412, "volume": 35962.0}, {"date": "2016-12-21", "close": 8.48502, "volume": 11225.0}, {"date": "2016-12-22", "close": 8.614032, "volume": 58971.0}, {"date": "2016-12-23", "close": 8.475096, "volume": 39809.0}, {"date": "2016-12-28", "close": 8.53464, "volume": 20563.0}, {"date": "2016-12-29", "close": 8.653728, "volume": 44971.0}, {"date": "2016-12-30", "close": 8.792664, "volume": 49952.0}, {"date": "2017-01-03", "close": 8.83236, "volume": 18869.0}, {"date": "2017-01-04", "close": 8.743044, "volume": 29440.0}, {"date": "2017-01-05", "close": 8.693424, "volume": 18585.0}, {"date": "2017-01-06", "close": 8.63388, "volume": 20662.0}, {"date": "2017-01-09", "close": 8.643804, "volume": 32320.0}, {"date": "2017-01-10", "close": 8.743044, "volume": 65952.0}, {"date": "2017-01-11", "close": 8.723196, "volume": 44008.0}, {"date": "2017-01-12", "close": 8.73312, "volume": 31322.0}, {"date": "2017-01-13", "close": 8.802588, "volume": 22422.0}, {"date": "2017-01-16", "close": 8.862132, "volume": 107459.0}, {"date": "2017-01-17", "close": 8.961372, "volume": 115956.0}, {"date": "2017-01-18", "close": 8.98122, "volume": 45876.0}, {"date": "2017-01-19", "close": 8.991144, "volume": 33959.0}, {"date": "2017-01-20", "close": 9.100308, "volume": 21391.0}, {"date": "2017-01-23", "close": 9.010992, "volume": 149227.0}, {"date": "2017-01-24", "close": 8.88198, "volume": 35528.0}, {"date": "2017-01-25", "close": 8.921676, "volume": 40594.0}, {"date": "2017-01-27", "close": 8.891904, "volume": 57360.0}, {"date": "2017-01-30", "close": 8.9316, "volume": 31722.0}, {"date": "2017-01-31", "close": 8.9316, "volume": 81887.0}, {"date": "2017-02-01", "close": 8.891904, "volume": 33484.0}, {"date": "2017-02-02", "close": 8.762892, "volume": 49001.0}, {"date": "2017-02-03", "close": 8.53464, "volume": 81730.0}, {"date": "2017-02-06", "close": 8.4354, "volume": 54796.0}, {"date": "2017-02-07", "close": 8.4354, "volume": 76319.0}, {"date": "2017-02-08", "close": 8.475096, "volume": 70252.0}, {"date": "2017-02-09", "close": 8.465172, "volume": 30095.0}, {"date": "2017-02-10", "close": 8.415552, "volume": 29813.0}, {"date": "2017-02-13", "close": 8.356008, "volume": 33192.0}, {"date": "2017-02-14", "close": 8.33616, "volume": 33251.0}, {"date": "2017-02-15", "close": 8.28654, "volume": 25362.0}, {"date": "2017-02-16", "close": 8.068212, "volume": 99185.0}, {"date": "2017-02-17", "close": 7.978896, "volume": 108761.0}, {"date": "2017-02-20", "close": 7.929276, "volume": 149824.0}, {"date": "2017-02-21", "close": 7.184976, "volume": 255927.0}, {"date": "2017-02-22", "close": 7.234596, "volume": 435261.0}, {"date": "2017-02-23", "close": 7.284216, "volume": 305376.0}, {"date": "2017-02-24", "close": 7.323912, "volume": 82612.0}, {"date": "2017-02-27", "close": 7.284216, "volume": 62308.0}, {"date": "2017-02-28", "close": 7.14528, "volume": 128701.0}, {"date": "2017-03-01", "close": 7.125432, "volume": 82524.0}, {"date": "2017-03-02", "close": 7.006344, "volume": 170681.0}, {"date": "2017-03-03", "close": 6.99642, "volume": 151144.0}, {"date": "2017-03-06", "close": 6.986496, "volume": 61116.0}, {"date": "2017-03-07", "close": 7.09566, "volume": 74961.0}, {"date": "2017-03-08", "close": 7.323912, "volume": 108956.0}, {"date": "2017-03-09", "close": 7.39338, "volume": 142096.0}, {"date": "2017-03-10", "close": 7.6911, "volume": 181256.0}, {"date": "2017-03-13", "close": 8.365932, "volume": 129499.0}, {"date": "2017-03-14", "close": 8.23692, "volume": 108771.0}, {"date": "2017-03-15", "close": 8.157528, "volume": 104236.0}, {"date": "2017-03-16", "close": 7.899504, "volume": 39582.0}, {"date": "2017-03-17", "close": 7.820112, "volume": 97382.0}, {"date": "2017-03-20", "close": 7.710948, "volume": 71631.0}, {"date": "2017-03-23", "close": 7.44, "volume": 85828.0}, {"date": "2017-03-24", "close": 7.37, "volume": 53090.0}, {"date": "2017-03-27", "close": 7.44, "volume": 30956.0}, {"date": "2017-03-28", "close": 7.45, "volume": 72574.0}, {"date": "2017-03-29", "close": 7.4, "volume": 163761.0}, {"date": "2017-03-30", "close": 7.25, "volume": 72148.0}, {"date": "2017-03-31", "close": 7.31, "volume": 57983.0}, {"date": "2017-04-03", "close": 7.31, "volume": 90892.0}, {"date": "2017-04-04", "close": 7.37, "volume": 65407.0}, {"date": "2017-04-05", "close": 7.4, "volume": 23756.0}, {"date": "2017-04-06", "close": 7.47, "volume": 64583.0}, {"date": "2017-04-07", "close": 7.5, "volume": 78610.0}, {"date": "2017-04-10", "close": 7.6, "volume": 45387.0}, {"date": "2017-04-11", "close": 7.6, "volume": 49700.0}, {"date": "2017-04-12", "close": 7.59, "volume": 42425.0}, {"date": "2017-04-13", "close": 7.79, "volume": 35354.0}, {"date": "2017-04-18", "close": 7.51, "volume": 117490.0}, {"date": "2017-04-19", "close": 7.55, "volume": 29176.0}, {"date": "2017-04-20", "close": 7.66, "volume": 20691.0}, {"date": "2017-04-21", "close": 7.63, "volume": 44216.0}, {"date": "2017-04-24", "close": 7.89, "volume": 39410.0}, {"date": "2017-04-26", "close": 7.81, "volume": 34401.0}, {"date": "2017-04-27", "close": 7.7, "volume": 54239.0}, {"date": "2017-04-28", "close": 7.79, "volume": 116500.0}, {"date": "2017-05-01", "close": 7.65, "volume": 49838.0}, {"date": "2017-05-02", "close": 7.55, "volume": 55555.0}, {"date": "2017-05-03", "close": 7.45, "volume": 30675.0}, {"date": "2017-05-04", "close": 7.48, "volume": 58349.0}, {"date": "2017-05-05", "close": 7.52, "volume": 27798.0}, {"date": "2017-05-08", "close": 7.48, "volume": 76592.0}, {"date": "2017-05-09", "close": 7.57, "volume": 46726.0}, {"date": "2017-05-10", "close": 7.52, "volume": 35385.0}, {"date": "2017-05-11", "close": 7.5, "volume": 32606.0}, {"date": "2017-05-12", "close": 7.56, "volume": 31170.0}, {"date": "2017-05-15", "close": 7.54, "volume": 18842.0}, {"date": "2017-05-16", "close": 7.55, "volume": 23040.0}, {"date": "2017-05-17", "close": 7.45, "volume": 52347.0}, {"date": "2017-05-18", "close": 7.45, "volume": 85635.0}, {"date": "2017-05-19", "close": 7.39, "volume": 97385.0}, {"date": "2017-05-22", "close": 7.33, "volume": 32678.0}, {"date": "2017-05-23", "close": 7.24, "volume": 68029.0}, {"date": "2017-05-24", "close": 7.29, "volume": 134076.0}, {"date": "2017-05-25", "close": 7.2, "volume": 101740.0}, {"date": "2017-05-26", "close": 7.15, "volume": 54774.0}, {"date": "2017-05-29", "close": 7.17, "volume": 39577.0}, {"date": "2017-05-30", "close": 7.16, "volume": 46530.0}, {"date": "2017-05-31", "close": 7.14, "volume": 58508.0}, {"date": "2017-06-01", "close": 6.89, "volume": 68126.0}, {"date": "2017-06-02", "close": 6.98, "volume": 179198.0}, {"date": "2017-06-05", "close": 7.07, "volume": 21090.0}, {"date": "2017-06-06", "close": 7.0, "volume": 122052.0}, {"date": "2017-06-07", "close": 7.08, "volume": 208732.0}, {"date": "2017-06-08", "close": 6.96, "volume": 46246.0}, {"date": "2017-06-09", "close": 7.01, "volume": 36286.0}, {"date": "2017-06-13", "close": 7.06, "volume": 38070.0}, {"date": "2017-06-14", "close": 7.2, "volume": 52859.0}, {"date": "2017-06-15", "close": 7.07, "volume": 54796.0}, {"date": "2017-06-16", "close": 7.2, "volume": 170152.0}, {"date": "2017-06-19", "close": 7.06, "volume": 22943.0}, {"date": "2017-06-20", "close": 7.14, "volume": 41374.0}, {"date": "2017-06-21", "close": 7.18, "volume": 150320.0}, {"date": "2017-06-22", "close": 7.1, "volume": 13385.0}, {"date": "2017-06-23", "close": 7.16, "volume": 16576.0}, {"date": "2017-06-26", "close": 7.19, "volume": 38520.0}, {"date": "2017-06-27", "close": 7.15, "volume": 45919.0}, {"date": "2017-06-28", "close": 7.25, "volume": 187217.0}, {"date": "2017-06-29", "close": 7.5, "volume": 108027.0}, {"date": "2017-06-30", "close": 7.47, "volume": 69911.0}, {"date": "2017-07-03", "close": 7.65, "volume": 33611.0}, {"date": "2017-07-04", "close": 7.76, "volume": 84539.0}, {"date": "2017-07-05", "close": 7.9, "volume": 43538.0}, {"date": "2017-07-06", "close": 8.27, "volume": 67871.0}, {"date": "2017-07-07", "close": 8.67, "volume": 177272.0}, {"date": "2017-07-10", "close": 8.61, "volume": 77863.0}, {"date": "2017-07-11", "close": 8.74, "volume": 55067.0}, {"date": "2017-07-12", "close": 8.8, "volume": 65757.0}, {"date": "2017-07-13", "close": 8.63, "volume": 25484.0}, {"date": "2017-07-14", "close": 8.67, "volume": 25091.0}, {"date": "2017-07-17", "close": 8.68, "volume": 17090.0}, {"date": "2017-07-18", "close": 8.48, "volume": 54515.0}, {"date": "2017-07-19", "close": 8.61, "volume": 41670.0}, {"date": "2017-07-20", "close": 8.53, "volume": 39740.0}, {"date": "2017-07-21", "close": 8.61, "volume": 24965.0}, {"date": "2017-07-24", "close": 8.51, "volume": 38317.0}, {"date": "2017-07-25", "close": 8.44, "volume": 16105.0}, {"date": "2017-07-26", "close": 8.45, "volume": 8429.0}, {"date": "2017-07-27", "close": 8.55, "volume": 88246.0}, {"date": "2017-07-28", "close": 8.61, "volume": 39909.0}, {"date": "2017-07-31", "close": 8.43, "volume": 49045.0}, {"date": "2017-08-01", "close": 8.51, "volume": 26148.0}, {"date": "2017-08-02", "close": 8.72, "volume": 46334.0}, {"date": "2017-08-03", "close": 8.41, "volume": 24073.0}, {"date": "2017-08-04", "close": 8.19, "volume": 25079.0}, {"date": "2017-08-07", "close": 8.24, "volume": 35945.0}, {"date": "2017-08-08", "close": 8.2, "volume": 14969.0}, {"date": "2017-08-09", "close": 8.24, "volume": 22243.0}, {"date": "2017-08-10", "close": 8.25, "volume": 40300.0}, {"date": "2017-08-11", "close": 8.27, "volume": 19662.0}, {"date": "2017-08-14", "close": 8.2, "volume": 13236.0}, {"date": "2017-08-15", "close": 8.34, "volume": 53860.0}, {"date": "2017-08-16", "close": 8.58, "volume": 22340.0}, {"date": "2017-08-17", "close": 8.46, "volume": 10361.0}, {"date": "2017-08-18", "close": 8.57, "volume": 22421.0}, {"date": "2017-08-21", "close": 8.7, "volume": 23205.0}, {"date": "2017-08-22", "close": 8.55, "volume": 23826.0}, {"date": "2017-08-23", "close": 8.54, "volume": 18237.0}, {"date": "2017-08-24", "close": 8.55, "volume": 13276.0}, {"date": "2017-08-25", "close": 8.51, "volume": 12737.0}, {"date": "2017-08-28", "close": 7.35, "volume": 195290.0}, {"date": "2017-08-29", "close": 7.34, "volume": 245264.0}, {"date": "2017-08-30", "close": 7.3, "volume": 177246.0}, {"date": "2017-08-31", "close": 7.21, "volume": 68813.0}, {"date": "2017-09-01", "close": 7.18, "volume": 211826.0}, {"date": "2017-09-04", "close": 7.2, "volume": 111120.0}, {"date": "2017-09-05", "close": 7.09, "volume": 136535.0}, {"date": "2017-09-06", "close": 7.0, "volume": 168319.0}, {"date": "2017-09-07", "close": 6.74, "volume": 78066.0}, {"date": "2017-09-08", "close": 6.68, "volume": 63657.0}, {"date": "2017-09-11", "close": 6.6, "volume": 40762.0}, {"date": "2017-09-12", "close": 6.6, "volume": 32836.0}, {"date": "2017-09-13", "close": 6.57, "volume": 105479.0}, {"date": "2017-09-14", "close": 6.56, "volume": 46203.0}, {"date": "2017-09-15", "close": 6.59, "volume": 36622.0}, {"date": "2017-09-18", "close": 6.65, "volume": 54206.0}, {"date": "2017-09-19", "close": 6.54, "volume": 108729.0}, {"date": "2017-09-20", "close": 6.69, "volume": 102260.0}, {"date": "2017-09-21", "close": 6.61, "volume": 135727.0}, {"date": "2017-09-22", "close": 6.66, "volume": 53028.0}, {"date": "2017-09-25", "close": 6.6, "volume": 88291.0}, {"date": "2017-09-26", "close": 6.63, "volume": 16289.0}, {"date": "2017-09-27", "close": 7.0, "volume": 80862.0}, {"date": "2017-09-28", "close": 7.0, "volume": 129290.0}, {"date": "2017-09-29", "close": 7.2, "volume": 27790.0}, {"date": "2017-10-02", "close": 7.02, "volume": 13648.0}, {"date": "2017-10-03", "close": 7.05, "volume": 123524.0}, {"date": "2017-10-04", "close": 7.1, "volume": 17380.0}, {"date": "2017-10-05", "close": 7.33, "volume": 33754.0}, {"date": "2017-10-06", "close": 7.51, "volume": 39093.0}, {"date": "2017-10-09", "close": 7.35, "volume": 36316.0}, {"date": "2017-10-10", "close": 7.35, "volume": 16242.0}, {"date": "2017-10-11", "close": 7.39, "volume": 31448.0}, {"date": "2017-10-12", "close": 7.49, "volume": 33174.0}, {"date": "2017-10-13", "close": 7.88, "volume": 82329.0}, {"date": "2017-10-16", "close": 7.67, "volume": 27139.0}, {"date": "2017-10-17", "close": 7.48, "volume": 29953.0}, {"date": "2017-10-18", "close": 7.51, "volume": 18474.0}, {"date": "2017-10-19", "close": 7.7, "volume": 37170.0}, {"date": "2017-10-20", "close": 7.53, "volume": 32544.0}, {"date": "2017-10-23", "close": 7.5, "volume": 50917.0}, {"date": "2017-10-24", "close": 7.5, "volume": 23909.0}, {"date": "2017-10-25", "close": 7.65, "volume": 19410.0}, {"date": "2017-10-26", "close": 7.49, "volume": 51353.0}, {"date": "2017-10-27", "close": 7.42, "volume": 27624.0}, {"date": "2017-10-30", "close": 7.35, "volume": 25704.0}, {"date": "2017-10-31", "close": 7.27, "volume": 17106.0}, {"date": "2017-11-01", "close": 7.27, "volume": 30359.0}, {"date": "2017-11-02", "close": 7.22, "volume": 75283.0}, {"date": "2017-11-03", "close": 7.4, "volume": 46681.0}, {"date": "2017-11-06", "close": 7.4, "volume": 31613.0}, {"date": "2017-11-07", "close": 7.37, "volume": 30006.0}, {"date": "2017-11-08", "close": 7.42, "volume": 37379.0}, {"date": "2017-11-09", "close": 7.38, "volume": 39657.0}, {"date": "2017-11-10", "close": 7.4, "volume": 30471.0}, {"date": "2017-11-13", "close": 7.72, "volume": 116896.0}, {"date": "2017-11-14", "close": 7.9, "volume": 67316.0}, {"date": "2017-11-15", "close": 7.94, "volume": 30142.0}, {"date": "2017-11-16", "close": 8.08, "volume": 64458.0}, {"date": "2017-11-17", "close": 8.28, "volume": 33605.0}, {"date": "2017-11-20", "close": 8.35, "volume": 46239.0}, {"date": "2017-11-21", "close": 8.2, "volume": 24554.0}, {"date": "2017-11-22", "close": 8.27, "volume": 13628.0}, {"date": "2017-11-23", "close": 8.21, "volume": 18559.0}, {"date": "2017-11-24", "close": 8.2, "volume": 34542.0}, {"date": "2017-11-27", "close": 8.11, "volume": 31725.0}, {"date": "2017-11-28", "close": 8.19, "volume": 18156.0}, {"date": "2017-11-29", "close": 8.0, "volume": 97228.0}, {"date": "2017-11-30", "close": 8.28, "volume": 22589.0}, {"date": "2017-12-01", "close": 7.94, "volume": 66661.0}, {"date": "2017-12-04", "close": 8.0, "volume": 20091.0}, {"date": "2017-12-05", "close": 7.95, "volume": 23269.0}, {"date": "2017-12-06", "close": 7.95, "volume": 21924.0}, {"date": "2017-12-07", "close": 7.8, "volume": 74830.0}, {"date": "2017-12-08", "close": 7.95, "volume": 18205.0}, {"date": "2017-12-11", "close": 7.83, "volume": 43078.0}, {"date": "2017-12-12", "close": 7.9, "volume": 16171.0}, {"date": "2017-12-13", "close": 7.82, "volume": 34886.0}, {"date": "2017-12-14", "close": 7.9, "volume": 22906.0}, {"date": "2017-12-15", "close": 7.54, "volume": 67634.0}, {"date": "2017-12-18", "close": 7.03, "volume": 316399.0}, {"date": "2017-12-19", "close": 7.15, "volume": 282638.0}, {"date": "2017-12-20", "close": 6.99, "volume": 77567.0}, {"date": "2017-12-21", "close": 7.12, "volume": 111121.0}, {"date": "2017-12-22", "close": 7.24, "volume": 58916.0}, {"date": "2017-12-27", "close": 7.31, "volume": 49073.0}, {"date": "2017-12-28", "close": 7.31, "volume": 54219.0}, {"date": "2017-12-29", "close": 7.24, "volume": 43005.0}, {"date": "2018-01-02", "close": 7.26, "volume": 11590.0}, {"date": "2018-01-03", "close": 7.25, "volume": 13667.0}, {"date": "2018-01-04", "close": 7.24, "volume": 45839.0}, {"date": "2018-01-05", "close": 7.12, "volume": 43552.0}, {"date": "2018-01-08", "close": 7.05, "volume": 63156.0}, {"date": "2018-01-09", "close": 7.08, "volume": 43374.0}, {"date": "2018-01-10", "close": 7.14, "volume": 33900.0}, {"date": "2018-01-11", "close": 7.13, "volume": 22893.0}, {"date": "2018-01-12", "close": 7.2, "volume": 34695.0}, {"date": "2018-01-15", "close": 7.3, "volume": 28277.0}, {"date": "2018-01-16", "close": 7.39, "volume": 44004.0}, {"date": "2018-01-17", "close": 7.51, "volume": 75479.0}, {"date": "2018-01-18", "close": 7.5, "volume": 70336.0}, {"date": "2018-01-19", "close": 7.46, "volume": 60316.0}, {"date": "2018-01-22", "close": 7.21, "volume": 21084.0}, {"date": "2018-01-23", "close": 7.12, "volume": 34994.0}, {"date": "2018-01-24", "close": 7.17, "volume": 30976.0}, {"date": "2018-01-25", "close": 7.14, "volume": 33390.0}, {"date": "2018-01-29", "close": 7.32, "volume": 40681.0}, {"date": "2018-01-30", "close": 7.15, "volume": 36015.0}, {"date": "2018-01-31", "close": 7.15, "volume": 33168.0}, {"date": "2018-02-01", "close": 7.13, "volume": 29709.0}, {"date": "2018-02-02", "close": 7.08, "volume": 38992.0}, {"date": "2018-02-05", "close": 6.89, "volume": 43571.0}, {"date": "2018-02-06", "close": 6.65, "volume": 79361.0}, {"date": "2018-02-07", "close": 6.9, "volume": 40674.0}, {"date": "2018-02-08", "close": 6.85, "volume": 27442.0}, {"date": "2018-02-09", "close": 6.93, "volume": 23725.0}, {"date": "2018-02-12", "close": 6.85, "volume": 19951.0}, {"date": "2018-02-13", "close": 7.06, "volume": 23025.0}, {"date": "2018-02-14", "close": 7.07, "volume": 14853.0}, {"date": "2018-02-15", "close": 6.97, "volume": 28270.0}, {"date": "2018-02-16", "close": 6.91, "volume": 31687.0}, {"date": "2018-02-19", "close": 6.86, "volume": 16321.0}, {"date": "2018-02-20", "close": 6.91, "volume": 28584.0}, {"date": "2018-02-21", "close": 6.85, "volume": 50763.0}, {"date": "2018-02-22", "close": 6.7, "volume": 56316.0}, {"date": "2018-02-23", "close": 6.67, "volume": 65944.0}, {"date": "2018-02-26", "close": 4.78, "volume": 603215.0}, {"date": "2018-02-27", "close": 5.15, "volume": 1088934.0}, {"date": "2018-02-28", "close": 4.91, "volume": 441665.0}, {"date": "2018-03-01", "close": 4.9, "volume": 204259.0}, {"date": "2018-03-02", "close": 4.84, "volume": 82132.0}, {"date": "2018-03-05", "close": 4.76, "volume": 38325.0}, {"date": "2018-03-06", "close": 4.4, "volume": 223316.0}, {"date": "2018-03-07", "close": 4.1, "volume": 251040.0}, {"date": "2018-03-08", "close": 4.12, "volume": 276058.0}, {"date": "2018-03-09", "close": 4.12, "volume": 185363.0}, {"date": "2018-03-12", "close": 4.22, "volume": 219812.0}, {"date": "2018-03-13", "close": 4.29, "volume": 84760.0}, {"date": "2018-03-14", "close": 4.28, "volume": 43099.0}, {"date": "2018-03-15", "close": 4.03, "volume": 152531.0}, {"date": "2018-03-16", "close": 3.93, "volume": 565769.0}, {"date": "2018-03-19", "close": 3.55, "volume": 350422.0}, {"date": "2018-03-20", "close": 3.37, "volume": 1326408.0}, {"date": "2018-03-21", "close": 3.58, "volume": 441610.0}, {"date": "2018-03-22", "close": 3.5, "volume": 423005.0}, {"date": "2018-03-23", "close": 3.8, "volume": 181588.0}, {"date": "2018-03-26", "close": 3.72, "volume": 294410.0}, {"date": "2018-03-27", "close": 3.67, "volume": 291490.0}, {"date": "2018-03-28", "close": 3.72, "volume": 89152.0}, {"date": "2018-03-29", "close": 3.9, "volume": 342751.0}, {"date": "2018-04-03", "close": 3.78, "volume": 132659.0}, {"date": "2018-04-04", "close": 3.79, "volume": 90033.0}, {"date": "2018-04-05", "close": 3.74, "volume": 91352.0}, {"date": "2018-04-06", "close": 3.67, "volume": 96136.0}, {"date": "2018-04-09", "close": 3.46, "volume": 143164.0}, {"date": "2018-04-10", "close": 3.46, "volume": 81307.0}, {"date": "2018-04-11", "close": 3.5, "volume": 72390.0}, {"date": "2018-04-12", "close": 3.64, "volume": 170828.0}, {"date": "2018-04-13", "close": 3.64, "volume": 73337.0}, {"date": "2018-04-16", "close": 3.67, "volume": 100303.0}, {"date": "2018-04-17", "close": 3.67, "volume": 72420.0}, {"date": "2018-04-18", "close": 3.65, "volume": 41010.0}, {"date": "2018-04-19", "close": 3.6, "volume": 76828.0}, {"date": "2018-04-20", "close": 3.5, "volume": 101888.0}, {"date": "2018-04-23", "close": 3.5, "volume": 111582.0}, {"date": "2018-04-24", "close": 3.39, "volume": 109843.0}, {"date": "2018-04-26", "close": 3.49, "volume": 169057.0}, {"date": "2018-04-27", "close": 3.46, "volume": 206967.0}, {"date": "2018-04-30", "close": 3.45, "volume": 107205.0}, {"date": "2018-05-01", "close": 3.4, "volume": 144298.0}, {"date": "2018-05-02", "close": 3.33, "volume": 102474.0}, {"date": "2018-05-03", "close": 3.35, "volume": 132991.0}, {"date": "2018-05-04", "close": 3.4, "volume": 162442.0}, {"date": "2018-05-07", "close": 3.41, "volume": 81881.0}, {"date": "2018-05-08", "close": 3.36, "volume": 109074.0}, {"date": "2018-05-09", "close": 3.36, "volume": 32852.0}, {"date": "2018-05-10", "close": 3.54, "volume": 155684.0}, {"date": "2018-05-11", "close": 3.54, "volume": 78635.0}, {"date": "2018-05-14", "close": 3.72, "volume": 339692.0}, {"date": "2018-05-15", "close": 3.93, "volume": 169185.0}, {"date": "2018-05-16", "close": 4.09, "volume": 156549.0}, {"date": "2018-05-17", "close": 3.93, "volume": 186971.0}, {"date": "2018-05-18", "close": 4.07, "volume": 73859.0}, {"date": "2018-05-21", "close": 4.3, "volume": 153964.0}, {"date": "2018-05-22", "close": 4.22, "volume": 191704.0}, {"date": "2018-05-23", "close": 4.45, "volume": 190894.0}, {"date": "2018-05-24", "close": 4.49, "volume": 229764.0}, {"date": "2018-05-25", "close": 4.28, "volume": 72522.0}, {"date": "2018-05-28", "close": 4.22, "volume": 49435.0}, {"date": "2018-05-29", "close": 4.29, "volume": 87657.0}, {"date": "2018-05-30", "close": 4.34, "volume": 86904.0}, {"date": "2018-05-31", "close": 4.28, "volume": 92928.0}, {"date": "2018-06-01", "close": 4.26, "volume": 79405.0}, {"date": "2018-06-04", "close": 4.21, "volume": 106809.0}, {"date": "2018-06-05", "close": 4.18, "volume": 55740.0}, {"date": "2018-06-06", "close": 4.05, "volume": 101105.0}, {"date": "2018-06-07", "close": 3.95, "volume": 146716.0}, {"date": "2018-06-08", "close": 3.93, "volume": 146508.0}, {"date": "2018-06-12", "close": 3.94, "volume": 125492.0}, {"date": "2018-06-13", "close": 3.8, "volume": 74510.0}, {"date": "2018-06-14", "close": 3.63, "volume": 116857.0}, {"date": "2018-06-15", "close": 3.82, "volume": 135933.0}, {"date": "2018-06-18", "close": 3.72, "volume": 100204.0}, {"date": "2018-06-19", "close": 3.91, "volume": 83877.0}, {"date": "2018-06-20", "close": 3.88, "volume": 59041.0}, {"date": "2018-06-21", "close": 3.94, "volume": 66830.0}, {"date": "2018-06-22", "close": 3.73, "volume": 137440.0}, {"date": "2018-06-25", "close": 3.95, "volume": 81797.0}, {"date": "2018-06-26", "close": 3.83, "volume": 67644.0}, {"date": "2018-06-27", "close": 3.73, "volume": 132482.0}, {"date": "2018-06-28", "close": 3.73, "volume": 50855.0}, {"date": "2018-06-29", "close": 3.78, "volume": 84116.0}, {"date": "2018-07-02", "close": 3.9, "volume": 68436.0}, {"date": "2018-07-03", "close": 3.89, "volume": 82320.0}, {"date": "2018-07-04", "close": 3.23, "volume": 775379.0}, {"date": "2018-07-05", "close": 3.11, "volume": 210626.0}, {"date": "2018-07-06", "close": 3.05, "volume": 339548.0}, {"date": "2018-07-09", "close": 3.06, "volume": 163789.0}, {"date": "2018-07-10", "close": 2.94, "volume": 307084.0}, {"date": "2018-07-11", "close": 2.77, "volume": 160099.0}, {"date": "2018-07-12", "close": 2.9, "volume": 139931.0}, {"date": "2018-07-13", "close": 3.01, "volume": 86742.0}, {"date": "2018-07-16", "close": 3.05, "volume": 66193.0}, {"date": "2018-07-17", "close": 3.3, "volume": 197655.0}, {"date": "2018-07-18", "close": 3.2, "volume": 51052.0}, {"date": "2018-07-19", "close": 3.29, "volume": 61797.0}, {"date": "2018-07-20", "close": 3.25, "volume": 35822.0}, {"date": "2018-07-23", "close": 3.1, "volume": 82804.0}, {"date": "2018-07-24", "close": 3.05, "volume": 81226.0}, {"date": "2018-07-25", "close": 2.99, "volume": 126719.0}, {"date": "2018-07-26", "close": 3.05, "volume": 74394.0}, {"date": "2018-07-27", "close": 3.04, "volume": 84199.0}, {"date": "2018-07-30", "close": 3.02, "volume": 48620.0}, {"date": "2018-07-31", "close": 2.97, "volume": 62905.0}, {"date": "2018-08-01", "close": 2.96, "volume": 15628.0}, {"date": "2018-08-02", "close": 2.99, "volume": 17565.0}, {"date": "2018-08-03", "close": 2.95, "volume": 32204.0}, {"date": "2018-08-06", "close": 2.95, "volume": 40861.0}, {"date": "2018-08-07", "close": 2.94, "volume": 39158.0}, {"date": "2018-08-08", "close": 2.9, "volume": 34741.0}, {"date": "2018-08-09", "close": 2.84, "volume": 88585.0}, {"date": "2018-08-10", "close": 2.84, "volume": 23400.0}, {"date": "2018-08-13", "close": 2.88, "volume": 20921.0}, {"date": "2018-08-14", "close": 2.81, "volume": 61370.0}, {"date": "2018-08-15", "close": 2.81, "volume": 12086.0}, {"date": "2018-08-16", "close": 2.78, "volume": 24478.0}, {"date": "2018-08-17", "close": 2.87, "volume": 58775.0}, {"date": "2018-08-20", "close": 2.44, "volume": 363454.0}, {"date": "2018-08-21", "close": 2.49, "volume": 337818.0}, {"date": "2018-08-22", "close": 2.36, "volume": 110222.0}, {"date": "2018-08-23", "close": 2.09, "volume": 284279.0}, {"date": "2018-08-24", "close": 2.04, "volume": 312192.0}, {"date": "2018-08-27", "close": 1.995, "volume": 140177.0}, {"date": "2018-08-28", "close": 2.0, "volume": 89128.0}, {"date": "2018-08-29", "close": 2.2, "volume": 89822.0}, {"date": "2018-08-30", "close": 2.23, "volume": 64671.0}, {"date": "2018-08-31", "close": 2.3, "volume": 63205.0}, {"date": "2018-09-03", "close": 2.1, "volume": 84380.0}, {"date": "2018-09-04", "close": 2.1, "volume": 91978.0}, {"date": "2018-09-05", "close": 2.1, "volume": 152112.0}, {"date": "2018-09-06", "close": 1.89, "volume": 301868.0}, {"date": "2018-09-07", "close": 1.86, "volume": 208313.0}, {"date": "2018-09-10", "close": 1.96, "volume": 98088.0}, {"date": "2018-09-11", "close": 1.855, "volume": 88896.0}, {"date": "2018-09-12", "close": 1.815, "volume": 105395.0}, {"date": "2018-09-13", "close": 1.85, "volume": 81500.0}, {"date": "2018-09-14", "close": 1.95, "volume": 44509.0}, {"date": "2018-09-17", "close": 1.81, "volume": 63975.0}, {"date": "2018-09-18", "close": 1.88, "volume": 42842.0}, {"date": "2018-09-19", "close": 1.89, "volume": 62929.0}, {"date": "2018-09-20", "close": 1.85, "volume": 86261.0}, {"date": "2018-09-21", "close": 1.93, "volume": 94167.0}, {"date": "2018-09-24", "close": 1.945, "volume": 102212.0}, {"date": "2018-09-25", "close": 1.88, "volume": 45267.0}, {"date": "2018-09-26", "close": 2.01, "volume": 205479.0}, {"date": "2018-09-27", "close": 2.01, "volume": 69785.0}, {"date": "2018-09-28", "close": 2.09, "volume": 71098.0}, {"date": "2018-10-01", "close": 2.0, "volume": 53830.0}, {"date": "2018-10-02", "close": 2.07, "volume": 66350.0}, {"date": "2018-10-03", "close": 1.995, "volume": 91689.0}, {"date": "2018-10-04", "close": 1.94, "volume": 60878.0}, {"date": "2018-10-05", "close": 1.915, "volume": 33560.0}, {"date": "2018-10-08", "close": 1.95, "volume": 44767.0}, {"date": "2018-10-09", "close": 1.995, "volume": 92230.0}, {"date": "2018-10-10", "close": 1.985, "volume": 45549.0}, {"date": "2018-10-11", "close": 1.955, "volume": 72794.0}, {"date": "2018-10-12", "close": 1.925, "volume": 71159.0}, {"date": "2018-10-15", "close": 1.99, "volume": 95981.0}, {"date": "2018-10-16", "close": 1.95, "volume": 42054.0}, {"date": "2018-10-17", "close": 1.965, "volume": 51350.0}, {"date": "2018-10-18", "close": 1.915, "volume": 81446.0}, {"date": "2018-10-19", "close": 1.86, "volume": 37050.0}, {"date": "2018-10-22", "close": 1.9, "volume": 93209.0}, {"date": "2018-10-23", "close": 1.875, "volume": 44265.0}, {"date": "2018-10-24", "close": 1.785, "volume": 113784.0}, {"date": "2018-10-25", "close": 1.73, "volume": 130320.0}, {"date": "2018-10-26", "close": 1.74, "volume": 96928.0}, {"date": "2018-10-29", "close": 1.68, "volume": 41203.0}, {"date": "2018-10-30", "close": 1.71, "volume": 13650.0}, {"date": "2018-10-31", "close": 1.68, "volume": 124824.0}, {"date": "2018-11-01", "close": 1.665, "volume": 135804.0}, {"date": "2018-11-02", "close": 1.74, "volume": 287314.0}, {"date": "2018-11-05", "close": 1.66, "volume": 48227.0}, {"date": "2018-11-06", "close": 1.63, "volume": 59664.0}, {"date": "2018-11-07", "close": 1.655, "volume": 105532.0}, {"date": "2018-11-08", "close": 1.665, "volume": 32785.0}, {"date": "2018-11-09", "close": 1.66, "volume": 34924.0}, {"date": "2018-11-12", "close": 1.655, "volume": 75826.0}, {"date": "2018-11-13", "close": 1.65, "volume": 44694.0}, {"date": "2018-11-14", "close": 1.64, "volume": 38775.0}, {"date": "2018-11-15", "close": 1.635, "volume": 37081.0}, {"date": "2018-11-16", "close": 1.62, "volume": 70691.0}, {"date": "2018-11-19", "close": 1.625, "volume": 45220.0}, {"date": "2018-11-20", "close": 1.625, "volume": 47759.0}, {"date": "2018-11-21", "close": 1.65, "volume": 38807.0}, {"date": "2018-11-22", "close": 1.525, "volume": 152564.0}, {"date": "2018-11-23", "close": 1.575, "volume": 95525.0}, {"date": "2018-11-26", "close": 1.52, "volume": 59921.0}, {"date": "2018-11-27", "close": 1.525, "volume": 134139.0}, {"date": "2018-11-28", "close": 1.495, "volume": 27697.0}, {"date": "2018-11-29", "close": 1.54, "volume": 41673.0}, {"date": "2018-11-30", "close": 1.53, "volume": 45674.0}, {"date": "2018-12-03", "close": 1.545, "volume": 16215.0}, {"date": "2018-12-04", "close": 1.54, "volume": 34319.0}, {"date": "2018-12-05", "close": 1.535, "volume": 36849.0}, {"date": "2018-12-06", "close": 1.53, "volume": 24953.0}, {"date": "2018-12-07", "close": 1.515, "volume": 2568.0}, {"date": "2018-12-10", "close": 1.52, "volume": 52719.0}, {"date": "2018-12-11", "close": 1.505, "volume": 16579.0}, {"date": "2018-12-12", "close": 1.505, "volume": 20863.0}, {"date": "2018-12-13", "close": 1.515, "volume": 77427.0}, {"date": "2018-12-14", "close": 1.515, "volume": 12378.0}, {"date": "2018-12-17", "close": 1.55, "volume": 110634.0}, {"date": "2018-12-18", "close": 1.55, "volume": 40521.0}, {"date": "2018-12-19", "close": 1.68, "volume": 33766.0}, {"date": "2018-12-20", "close": 1.665, "volume": 24519.0}, {"date": "2018-12-21", "close": 1.85, "volume": 104955.0}, {"date": "2018-12-24", "close": 1.91, "volume": 49261.0}, {"date": "2018-12-27", "close": 2.1, "volume": 39929.0}, {"date": "2018-12-28", "close": 2.25, "volume": 59831.0}, {"date": "2018-12-31", "close": 2.46, "volume": 58821.0}, {"date": "2019-01-02", "close": 2.2, "volume": 65728.0}, {"date": "2019-01-03", "close": 2.02, "volume": 79484.0}, {"date": "2019-01-04", "close": 2.21, "volume": 22529.0}, {"date": "2019-01-07", "close": 2.17, "volume": 23757.0}, {"date": "2019-01-08", "close": 2.05, "volume": 43477.0}, {"date": "2019-01-09", "close": 2.05, "volume": 45818.0}, {"date": "2019-01-10", "close": 1.965, "volume": 32204.0}, {"date": "2019-01-11", "close": 2.14, "volume": 95856.0}, {"date": "2019-01-14", "close": 2.12, "volume": 24743.0}, {"date": "2019-01-15", "close": 2.01, "volume": 95133.0}, {"date": "2019-01-16", "close": 2.02, "volume": 67856.0}, {"date": "2019-01-17", "close": 2.0, "volume": 69913.0}, {"date": "2019-01-18", "close": 2.0, "volume": 29590.0}, {"date": "2019-01-21", "close": 2.1, "volume": 48708.0}, {"date": "2019-01-22", "close": 2.04, "volume": 33815.0}, {"date": "2019-01-23", "close": 1.985, "volume": 10023.0}, {"date": "2019-01-24", "close": 1.99, "volume": 10971.0}, {"date": "2019-01-25", "close": 2.0, "volume": 8775.0}, {"date": "2019-01-29", "close": 1.95, "volume": 67471.0}, {"date": "2019-01-30", "close": 1.95, "volume": 3806.0}, {"date": "2019-01-31", "close": 1.97, "volume": 17660.0}, {"date": "2019-02-01", "close": 2.03, "volume": 46275.0}, {"date": "2019-02-04", "close": 2.01, "volume": 26874.0}, {"date": "2019-02-05", "close": 2.02, "volume": 35888.0}, {"date": "2019-02-06", "close": 1.985, "volume": 8374.0}, {"date": "2019-02-07", "close": 1.98, "volume": 44825.0}, {"date": "2019-02-08", "close": 2.01, "volume": 11878.0}, {"date": "2019-02-11", "close": 2.0, "volume": 28234.0}, {"date": "2019-02-12", "close": 1.975, "volume": 30073.0}, {"date": "2019-02-13", "close": 1.98, "volume": 14031.0}, {"date": "2019-02-14", "close": 1.95, "volume": 18224.0}, {"date": "2019-02-15", "close": 1.86, "volume": 51729.0}, {"date": "2019-02-18", "close": 1.805, "volume": 34569.0}, {"date": "2019-02-19", "close": 1.76, "volume": 27921.0}, {"date": "2019-02-20", "close": 1.8, "volume": 45557.0}, {"date": "2019-02-21", "close": 1.81, "volume": 24329.0}, {"date": "2019-02-22", "close": 1.8, "volume": 12815.0}, {"date": "2019-02-25", "close": 1.88, "volume": 28937.0}, {"date": "2019-02-26", "close": 1.895, "volume": 75270.0}, {"date": "2019-02-27", "close": 1.805, "volume": 45290.0}, {"date": "2019-02-28", "close": 1.79, "volume": 48726.0}, {"date": "2019-03-01", "close": 1.55, "volume": 166913.0}, {"date": "2019-03-04", "close": 1.5, "volume": 82864.0}, {"date": "2019-03-05", "close": 1.47, "volume": 131449.0}, {"date": "2019-03-06", "close": 1.5, "volume": 40192.0}, {"date": "2019-03-07", "close": 1.51, "volume": 63621.0}, {"date": "2019-03-08", "close": 1.41, "volume": 130693.0}, {"date": "2019-03-11", "close": 1.35, "volume": 53514.0}, {"date": "2019-03-12", "close": 1.345, "volume": 64214.0}, {"date": "2019-03-13", "close": 1.31, "volume": 16385.0}, {"date": "2019-03-14", "close": 1.39, "volume": 92956.0}, {"date": "2019-03-15", "close": 1.34, "volume": 29005.0}, {"date": "2019-03-18", "close": 1.365, "volume": 29817.0}, {"date": "2019-03-19", "close": 1.32, "volume": 65986.0}, {"date": "2019-03-20", "close": 1.21, "volume": 85273.0}, {"date": "2019-03-21", "close": 1.18, "volume": 56441.0}, {"date": "2019-03-22", "close": 1.2, "volume": 104600.0}, {"date": "2019-03-25", "close": 1.17, "volume": 8397.0}, {"date": "2019-03-26", "close": 1.14, "volume": 53004.0}, {"date": "2019-03-27", "close": 1.15, "volume": 29355.0}, {"date": "2019-03-28", "close": 1.14, "volume": 60544.0}, {"date": "2019-03-29", "close": 1.11, "volume": 38935.0}, {"date": "2019-04-01", "close": 1.065, "volume": 130813.0}, {"date": "2019-04-02", "close": 1.025, "volume": 125695.0}, {"date": "2019-04-03", "close": 1.0, "volume": 20704.0}, {"date": "2019-04-04", "close": 1.0, "volume": 45172.0}, {"date": "2019-04-05", "close": 0.95, "volume": 125401.0}, {"date": "2019-04-08", "close": 0.91, "volume": 226321.0}, {"date": "2019-04-09", "close": 0.85, "volume": 100420.0}, {"date": "2019-04-10", "close": 0.855, "volume": 92505.0}, {"date": "2019-04-11", "close": 0.995, "volume": 131417.0}, {"date": "2019-04-12", "close": 0.88, "volume": 177869.0}, {"date": "2019-04-15", "close": 0.84, "volume": 114884.0}, {"date": "2019-04-16", "close": 0.8, "volume": 97955.0}, {"date": "2019-04-17", "close": 0.75, "volume": 231644.0}, {"date": "2019-04-18", "close": 0.66, "volume": 186441.0}, {"date": "2019-04-23", "close": 0.67, "volume": 227478.0}, {"date": "2019-04-24", "close": 0.665, "volume": 97478.0}, {"date": "2019-04-26", "close": 0.7, "volume": 434283.0}, {"date": "2019-04-29", "close": 0.72, "volume": 34540.0}, {"date": "2019-04-30", "close": 0.87, "volume": 298632.0}, {"date": "2019-05-01", "close": 0.86, "volume": 134757.0}, {"date": "2019-05-02", "close": 0.845, "volume": 37451.0}, {"date": "2019-05-03", "close": 0.79, "volume": 17839.0}, {"date": "2019-05-06", "close": 0.79, "volume": 33418.0}, {"date": "2019-05-07", "close": 0.78, "volume": 63256.0}, {"date": "2019-05-08", "close": 0.785, "volume": 19084.0}, {"date": "2019-05-09", "close": 0.785, "volume": 2333.0}, {"date": "2019-05-10", "close": 0.785, "volume": 5481.0}, {"date": "2019-05-13", "close": 0.73, "volume": 42567.0}, {"date": "2019-05-14", "close": 0.76, "volume": 31946.0}, {"date": "2019-05-15", "close": 0.72, "volume": 3429.0}, {"date": "2019-05-16", "close": 0.72, "volume": 5685.0}, {"date": "2019-05-17", "close": 0.8, "volume": 141601.0}, {"date": "2019-05-20", "close": 0.72, "volume": 19132.0}, {"date": "2019-05-21", "close": 0.72, "volume": 16920.0}, {"date": "2019-05-22", "close": 0.69, "volume": 20720.0}, {"date": "2019-05-23", "close": 0.775, "volume": 85606.0}, {"date": "2019-05-24", "close": 0.755, "volume": 47214.0}, {"date": "2019-05-27", "close": 0.74, "volume": 22235.0}, {"date": "2019-05-28", "close": 0.7, "volume": 3683.0}, {"date": "2019-05-29", "close": 0.7, "volume": 11760.0}, {"date": "2019-05-30", "close": 0.675, "volume": 42970.0}, {"date": "2019-05-31", "close": 0.68, "volume": 43770.0}, {"date": "2019-06-03", "close": 0.68, "volume": 40509.0}, {"date": "2019-06-04", "close": 0.68, "volume": 5064.0}, {"date": "2019-06-05", "close": 0.65, "volume": 17995.0}, {"date": "2019-06-06", "close": 0.665, "volume": 78157.0}, {"date": "2019-06-07", "close": 0.635, "volume": 16253.0}, {"date": "2019-06-11", "close": 0.625, "volume": 52036.0}, {"date": "2019-06-12", "close": 0.67, "volume": 179340.0}, {"date": "2019-06-13", "close": 0.62, "volume": 37234.0}, {"date": "2019-06-14", "close": 0.595, "volume": 65094.0}, {"date": "2019-06-17", "close": 0.46, "volume": 173257.0}, {"date": "2019-06-18", "close": 0.45, "volume": 90934.0}, {"date": "2019-06-19", "close": 0.39, "volume": 133062.0}, {"date": "2019-06-20", "close": 0.355, "volume": 79597.0}, {"date": "2019-06-21", "close": 0.345, "volume": 314268.0}, {"date": "2019-06-24", "close": 0.33, "volume": 109111.0}, {"date": "2019-06-25", "close": 0.315, "volume": 57543.0}, {"date": "2019-06-26", "close": 0.295, "volume": 73407.0}, {"date": "2019-06-27", "close": 0.27, "volume": 102004.0}, {"date": "2019-06-28", "close": 0.31, "volume": 458764.0}, {"date": "2019-07-03", "close": 0.71, "volume": 1490780.0}, {"date": "2019-07-04", "close": 0.68, "volume": 731244.0}, {"date": "2019-07-05", "close": 0.665, "volume": 80466.0}, {"date": "2019-07-08", "close": 0.65, "volume": 269083.0}, {"date": "2019-07-09", "close": 0.655, "volume": 977695.0}, {"date": "2019-07-10", "close": 0.7, "volume": 486908.0}, {"date": "2019-07-11", "close": 0.69, "volume": 174826.0}, {"date": "2019-07-12", "close": 0.695, "volume": 248926.0}, {"date": "2019-07-15", "close": 0.695, "volume": 343736.0}, {"date": "2019-07-16", "close": 0.71, "volume": 407614.0}, {"date": "2019-07-17", "close": 0.695, "volume": 141239.0}, {"date": "2019-07-18", "close": 0.695, "volume": 794015.0}, {"date": "2019-07-19", "close": 0.695, "volume": 40070.0}, {"date": "2019-07-22", "close": 0.71, "volume": 178081.0}, {"date": "2019-07-23", "close": 0.715, "volume": 54387.0}, {"date": "2019-07-24", "close": 0.71, "volume": 105684.0}, {"date": "2019-07-25", "close": 0.71, "volume": 124345.0}, {"date": "2019-07-26", "close": 0.71, "volume": 38620.0}, {"date": "2019-07-29", "close": 0.71, "volume": 174360.0}, {"date": "2019-07-30", "close": 0.73, "volume": 158986.0}, {"date": "2019-07-31", "close": 0.72, "volume": 128180.0}, {"date": "2019-08-01", "close": 0.725, "volume": 139513.0}, {"date": "2019-08-02", "close": 0.715, "volume": 119957.0}, {"date": "2019-08-05", "close": 0.72, "volume": 131605.0}, {"date": "2019-08-06", "close": 0.72, "volume": 119138.0}, {"date": "2019-08-07", "close": 0.72, "volume": 253925.0}, {"date": "2019-08-08", "close": 0.755, "volume": 147985.0}, {"date": "2019-08-09", "close": 0.74, "volume": 194519.0}, {"date": "2019-08-12", "close": 0.735, "volume": 209819.0}, {"date": "2019-08-13", "close": 0.73, "volume": 132662.0}, {"date": "2019-08-14", "close": 0.735, "volume": 93896.0}, {"date": "2019-08-15", "close": 0.735, "volume": 82848.0}, {"date": "2019-08-16", "close": 0.73, "volume": 125895.0}, {"date": "2019-08-19", "close": 0.735, "volume": 91401.0}, {"date": "2019-08-20", "close": 0.72, "volume": 68249.0}, {"date": "2019-08-21", "close": 0.72, "volume": 55576.0}, {"date": "2019-08-22", "close": 0.72, "volume": 77841.0}, {"date": "2019-08-23", "close": 0.715, "volume": 12071.0}, {"date": "2019-08-26", "close": 0.725, "volume": 107134.0}, {"date": "2019-08-27", "close": 0.71, "volume": 108414.0}, {"date": "2019-09-02", "close": 0.67, "volume": 346246.0}, {"date": "2019-09-03", "close": 0.665, "volume": 88034.0}, {"date": "2019-09-05", "close": 0.675, "volume": 79938.0}, {"date": "2019-09-06", "close": 0.63, "volume": 48433.0}, {"date": "2019-09-09", "close": 0.66, "volume": 46997.0}, {"date": "2019-09-10", "close": 0.655, "volume": 21482.0}, {"date": "2019-09-11", "close": 0.66, "volume": 133643.0}, {"date": "2019-09-12", "close": 0.695, "volume": 46726.0}, {"date": "2019-09-13", "close": 0.68, "volume": 37935.0}, {"date": "2019-09-16", "close": 0.64, "volume": 115058.0}, {"date": "2019-09-17", "close": 0.645, "volume": 23192.0}, {"date": "2019-09-18", "close": 0.65, "volume": 33717.0}, {"date": "2019-09-19", "close": 0.65, "volume": 25180.0}, {"date": "2019-09-20", "close": 0.65, "volume": 7148.0}, {"date": "2019-09-23", "close": 0.67, "volume": 91587.0}, {"date": "2019-09-24", "close": 0.655, "volume": 166319.0}, {"date": "2019-09-25", "close": 0.66, "volume": 43684.0}, {"date": "2019-09-26", "close": 0.665, "volume": 100304.0}, {"date": "2019-09-27", "close": 0.69, "volume": 76958.0}, {"date": "2019-09-30", "close": 0.7, "volume": 83461.0}, {"date": "2019-10-01", "close": 0.68, "volume": 63527.0}, {"date": "2019-10-02", "close": 0.68, "volume": 4286.0}, {"date": "2019-10-03", "close": 0.68, "volume": 26112.0}, {"date": "2019-10-04", "close": 0.675, "volume": 39376.0}, {"date": "2019-10-07", "close": 0.675, "volume": 1365.0}, {"date": "2019-10-08", "close": 0.66, "volume": 4490.0}, {"date": "2019-10-09", "close": 0.68, "volume": 35241.0}, {"date": "2019-10-10", "close": 0.7, "volume": 22739.0}, {"date": "2019-10-11", "close": 0.71, "volume": 27910.0}, {"date": "2019-10-14", "close": 0.71, "volume": 24505.0}, {"date": "2019-10-15", "close": 0.715, "volume": 3301.0}, {"date": "2019-10-16", "close": 0.725, "volume": 18841.0}, {"date": "2019-10-17", "close": 0.695, "volume": 59357.0}, {"date": "2019-10-18", "close": 0.69, "volume": 342200.0}, {"date": "2019-10-21", "close": 0.675, "volume": 198546.0}, {"date": "2019-10-22", "close": 0.695, "volume": 265.0}, {"date": "2019-10-23", "close": 0.695, "volume": 10739.0}, {"date": "2019-10-24", "close": 0.695, "volume": 10000.0}, {"date": "2019-10-25", "close": 0.685, "volume": 45000.0}, {"date": "2019-10-28", "close": 0.685, "volume": 58572.0}, {"date": "2019-10-29", "close": 0.685, "volume": 16820.0}, {"date": "2019-10-30", "close": 0.68, "volume": 28303.0}, {"date": "2019-10-31", "close": 0.68, "volume": 1051.0}, {"date": "2019-11-01", "close": 0.685, "volume": 103434.0}, {"date": "2019-11-04", "close": 0.68, "volume": 75546.0}, {"date": "2019-11-05", "close": 0.665, "volume": 7652.0}, {"date": "2019-11-06", "close": 0.665, "volume": 49100.0}, {"date": "2019-11-07", "close": 0.645, "volume": 42450.0}, {"date": "2019-11-08", "close": 0.64, "volume": 35263.0}, {"date": "2019-11-11", "close": 0.64, "volume": 3277.0}, {"date": "2019-11-12", "close": 0.595, "volume": 75805.0}, {"date": "2019-11-13", "close": 0.57, "volume": 16136.0}, {"date": "2019-11-14", "close": 0.575, "volume": 21314.0}, {"date": "2019-11-15", "close": 0.605, "volume": 31453.0}, {"date": "2019-11-18", "close": 0.58, "volume": 2374.0}, {"date": "2019-11-19", "close": 0.63, "volume": 40950.0}, {"date": "2019-11-20", "close": 0.6, "volume": 1163.0}, {"date": "2019-11-22", "close": 0.605, "volume": 13485.0}, {"date": "2019-11-25", "close": 0.6, "volume": 1050.0}, {"date": "2019-11-26", "close": 0.625, "volume": 24233.0}, {"date": "2019-11-27", "close": 0.61, "volume": 49973.0}, {"date": "2019-11-28", "close": 0.6, "volume": 7810.0}, {"date": "2019-11-29", "close": 0.63, "volume": 9531.0}, {"date": "2019-12-02", "close": 0.63, "volume": 15084.0}, {"date": "2019-12-03", "close": 0.63, "volume": 12751.0}, {"date": "2019-12-04", "close": 0.67, "volume": 143302.0}, {"date": "2019-12-05", "close": 0.695, "volume": 43551.0}, {"date": "2019-12-06", "close": 0.67, "volume": 54363.0}, {"date": "2019-12-09", "close": 0.67, "volume": 34134.0}, {"date": "2019-12-10", "close": 0.67, "volume": 1000.0}, {"date": "2019-12-11", "close": 0.665, "volume": 27814.0}, {"date": "2019-12-12", "close": 0.665, "volume": 14060.0}, {"date": "2019-12-13", "close": 0.675, "volume": 19203.0}, {"date": "2019-12-16", "close": 0.65, "volume": 95361.0}, {"date": "2019-12-18", "close": 0.65, "volume": 5200.0}, {"date": "2019-12-19", "close": 0.68, "volume": 135021.0}, {"date": "2019-12-20", "close": 0.66, "volume": 17336.0}, {"date": "2019-12-23", "close": 0.655, "volume": 3649.0}, {"date": "2019-12-27", "close": 0.67, "volume": 2000.0}, {"date": "2019-12-31", "close": 0.675, "volume": 4808.0}, {"date": "2020-01-03", "close": 0.665, "volume": 128.0}, {"date": "2020-01-06", "close": 0.675, "volume": 9658.0}, {"date": "2020-01-08", "close": 0.655, "volume": 6990.0}, {"date": "2020-01-09", "close": 0.65, "volume": 26455.0}, {"date": "2020-01-10", "close": 0.655, "volume": 54752.0}, {"date": "2020-01-13", "close": 0.645, "volume": 58646.0}, {"date": "2020-01-14", "close": 0.65, "volume": 15586.0}, {"date": "2020-01-15", "close": 0.65, "volume": 731.0}, {"date": "2020-01-16", "close": 0.65, "volume": 43389.0}, {"date": "2020-01-17", "close": 0.65, "volume": 21183.0}, {"date": "2020-01-20", "close": 0.65, "volume": 8636.0}, {"date": "2020-01-21", "close": 0.64, "volume": 47096.0}, {"date": "2020-01-22", "close": 0.645, "volume": 28707.0}, {"date": "2020-01-23", "close": 0.645, "volume": 15968.0}, {"date": "2020-01-24", "close": 0.64, "volume": 4642.0}, {"date": "2020-01-28", "close": 0.645, "volume": 24569.0}, {"date": "2020-01-29", "close": 0.64, "volume": 4662.0}, {"date": "2020-01-30", "close": 0.64, "volume": 3411.0}, {"date": "2020-01-31", "close": 0.635, "volume": 39643.0}, {"date": "2020-02-03", "close": 0.63, "volume": 28518.0}, {"date": "2020-02-04", "close": 0.64, "volume": 17472.0}, {"date": "2020-02-05", "close": 0.65, "volume": 11925.0}, {"date": "2020-02-07", "close": 0.63, "volume": 61667.0}, {"date": "2020-02-10", "close": 0.62, "volume": 16521.0}, {"date": "2020-02-12", "close": 0.62, "volume": 24044.0}, {"date": "2020-02-13", "close": 0.615, "volume": 19320.0}, {"date": "2020-02-14", "close": 0.61, "volume": 12809.0}, {"date": "2020-02-17", "close": 0.61, "volume": 17371.0}, {"date": "2020-02-19", "close": 0.61, "volume": 1950.0}, {"date": "2020-02-20", "close": 0.57, "volume": 92136.0}, {"date": "2020-02-21", "close": 0.6, "volume": 39659.0}, {"date": "2020-02-24", "close": 0.575, "volume": 36010.0}, {"date": "2020-02-25", "close": 0.575, "volume": 10253.0}, {"date": "2020-02-26", "close": 0.575, "volume": 25024.0}, {"date": "2020-02-27", "close": 0.585, "volume": 54984.0}, {"date": "2020-03-02", "close": 0.57, "volume": 20677.0}, {"date": "2020-03-03", "close": 0.53, "volume": 12500.0}, {"date": "2020-03-04", "close": 0.555, "volume": 10200.0}, {"date": "2020-03-05", "close": 0.54, "volume": 88621.0}, {"date": "2020-03-09", "close": 0.54, "volume": 20182.0}, {"date": "2020-03-10", "close": 0.54, "volume": 25450.0}, {"date": "2020-03-11", "close": 0.525, "volume": 41389.0}, {"date": "2020-03-12", "close": 0.48, "volume": 2000.0}, {"date": "2020-03-13", "close": 0.48, "volume": 25914.0}, {"date": "2020-03-16", "close": 0.425, "volume": 16897.0}, {"date": "2020-03-18", "close": 0.425, "volume": 11100.0}, {"date": "2020-03-19", "close": 0.36, "volume": 130568.0}, {"date": "2020-03-20", "close": 0.405, "volume": 3000.0}, {"date": "2020-03-23", "close": 0.36, "volume": 148883.0}, {"date": "2020-03-24", "close": 0.36, "volume": 35864.0}, {"date": "2020-03-25", "close": 0.35, "volume": 26483.0}, {"date": "2020-03-26", "close": 0.35, "volume": 3000.0}, {"date": "2020-03-27", "close": 0.35, "volume": 6855.0}, {"date": "2020-03-30", "close": 0.35, "volume": 56155.0}, {"date": "2020-03-31", "close": 0.4, "volume": 21018.0}, {"date": "2020-04-01", "close": 0.4, "volume": 3626.0}, {"date": "2020-04-02", "close": 0.39, "volume": 17750.0}, {"date": "2020-04-03", "close": 0.385, "volume": 10000.0}, {"date": "2020-04-06", "close": 0.385, "volume": 2.0}, {"date": "2020-04-07", "close": 0.41, "volume": 55782.0}, {"date": "2020-04-08", "close": 0.38, "volume": 45108.0}, {"date": "2020-04-14", "close": 0.39, "volume": 10737.0}, {"date": "2020-04-15", "close": 0.39, "volume": 80019.0}, {"date": "2020-04-16", "close": 0.36, "volume": 15543.0}, {"date": "2020-04-17", "close": 0.405, "volume": 52984.0}, {"date": "2020-04-20", "close": 0.415, "volume": 55615.0}, {"date": "2020-04-21", "close": 0.4, "volume": 144659.0}, {"date": "2020-04-22", "close": 0.405, "volume": 94134.0}, {"date": "2020-04-23", "close": 0.43, "volume": 2673.0}, {"date": "2020-04-27", "close": 0.45, "volume": 152030.0}, {"date": "2020-04-28", "close": 0.435, "volume": 8612.0}, {"date": "2020-04-30", "close": 0.51, "volume": 148945.0}, {"date": "2020-05-01", "close": 0.55, "volume": 97207.0}, {"date": "2020-05-04", "close": 0.59, "volume": 193821.0}, {"date": "2020-05-05", "close": 0.67, "volume": 71012.0}, {"date": "2020-05-06", "close": 0.6, "volume": 10000.0}, {"date": "2020-05-07", "close": 0.59, "volume": 9084.0}, {"date": "2020-05-08", "close": 0.58, "volume": 34060.0}, {"date": "2020-05-11", "close": 0.575, "volume": 15000.0}, {"date": "2020-05-12", "close": 0.585, "volume": 24985.0}, {"date": "2020-05-13", "close": 0.655, "volume": 82400.0}, {"date": "2020-05-14", "close": 0.65, "volume": 10261.0}, {"date": "2020-05-15", "close": 0.57, "volume": 271254.0}, {"date": "2020-05-18", "close": 0.595, "volume": 2017.0}, {"date": "2020-05-19", "close": 0.58, "volume": 26992.0}, {"date": "2020-05-20", "close": 0.59, "volume": 2646.0}, {"date": "2020-05-21", "close": 0.6, "volume": 41756.0}, {"date": "2020-05-22", "close": 0.59, "volume": 4040.0}, {"date": "2020-05-25", "close": 0.59, "volume": 8495.0}, {"date": "2020-05-26", "close": 0.61, "volume": 163925.0}, {"date": "2020-05-27", "close": 0.635, "volume": 63830.0}, {"date": "2020-05-28", "close": 0.635, "volume": 18147.0}, {"date": "2020-05-29", "close": 0.67, "volume": 15496.0}, {"date": "2020-06-02", "close": 0.625, "volume": 14730.0}, {"date": "2020-06-03", "close": 0.62, "volume": 1389.0}, {"date": "2020-06-04", "close": 0.625, "volume": 23681.0}, {"date": "2020-06-05", "close": 0.7, "volume": 54666.0}, {"date": "2020-06-09", "close": 0.645, "volume": 72607.0}, {"date": "2020-06-10", "close": 0.39, "volume": 327565.0}, {"date": "2020-06-11", "close": 0.385, "volume": 79800.0}, {"date": "2020-06-12", "close": 0.375, "volume": 15600.0}, {"date": "2020-06-15", "close": 0.37, "volume": 37348.0}, {"date": "2020-06-16", "close": 0.37, "volume": 32548.0}, {"date": "2020-06-17", "close": 0.375, "volume": 3289.0}, {"date": "2020-06-18", "close": 0.375, "volume": 997.0}, {"date": "2020-06-22", "close": 0.375, "volume": 33325.0}, {"date": "2020-06-23", "close": 0.37, "volume": 8186.0}, {"date": "2020-06-24", "close": 0.365, "volume": 18191.0}, {"date": "2020-06-25", "close": 0.35, "volume": 73629.0}, {"date": "2020-06-26", "close": 0.355, "volume": 40181.0}, {"date": "2020-06-29", "close": 0.36, "volume": 65166.0}, {"date": "2020-06-30", "close": 0.36, "volume": 58047.0}, {"date": "2020-07-01", "close": 0.355, "volume": 182746.0}, {"date": "2020-07-02", "close": 0.355, "volume": 3516.0}, {"date": "2020-07-03", "close": 0.365, "volume": 27569.0}, {"date": "2020-07-06", "close": 0.355, "volume": 34524.0}, {"date": "2020-07-07", "close": 0.355, "volume": 13614.0}, {"date": "2020-07-09", "close": 0.355, "volume": 1727.0}, {"date": "2020-07-10", "close": 0.355, "volume": 18900.0}, {"date": "2020-07-13", "close": 0.36, "volume": 9789.0}, {"date": "2020-07-14", "close": 0.36, "volume": 9558.0}, {"date": "2020-07-15", "close": 0.35, "volume": 34844.0}, {"date": "2020-07-16", "close": 0.35, "volume": 2000.0}, {"date": "2020-07-17", "close": 0.365, "volume": 14875.0}, {"date": "2020-07-20", "close": 0.37, "volume": 13513.0}, {"date": "2020-07-21", "close": 0.375, "volume": 17250.0}, {"date": "2020-07-22", "close": 0.355, "volume": 1800.0}, {"date": "2020-07-23", "close": 0.35, "volume": 25625.0}, {"date": "2020-07-27", "close": 0.385, "volume": 61233.0}, {"date": "2020-07-28", "close": 0.365, "volume": 67723.0}, {"date": "2020-07-29", "close": 0.375, "volume": 11002.0}, {"date": "2020-07-30", "close": 0.375, "volume": 311.0}, {"date": "2020-07-31", "close": 0.355, "volume": 3423.0}, {"date": "2020-08-03", "close": 0.35, "volume": 20723.0}, {"date": "2020-08-04", "close": 0.35, "volume": 74021.0}, {"date": "2020-08-05", "close": 0.35, "volume": 49910.0}, {"date": "2020-08-07", "close": 0.325, "volume": 5349.0}, {"date": "2020-08-10", "close": 0.31, "volume": 268870.0}, {"date": "2020-08-11", "close": 0.31, "volume": 5700.0}, {"date": "2020-08-12", "close": 0.31, "volume": 6824.0}, {"date": "2020-08-13", "close": 0.31, "volume": 538.0}, {"date": "2020-08-14", "close": 0.3, "volume": 8329.0}, {"date": "2020-08-17", "close": 0.295, "volume": 5515.0}, {"date": "2020-08-19", "close": 0.3, "volume": 2040.0}, {"date": "2020-08-20", "close": 0.295, "volume": 4332.0}, {"date": "2020-08-21", "close": 0.3, "volume": 1291.0}, {"date": "2020-08-24", "close": 0.32, "volume": 8167.0}, {"date": "2020-08-25", "close": 0.3, "volume": 2000.0}, {"date": "2020-08-26", "close": 0.3, "volume": 16127.0}, {"date": "2020-08-27", "close": 0.3, "volume": 4050.0}, {"date": "2020-08-28", "close": 0.3, "volume": 6735.0}, {"date": "2020-08-31", "close": 0.3, "volume": 7021.0}, {"date": "2020-09-01", "close": 0.315, "volume": 32189.0}, {"date": "2020-09-02", "close": 0.315, "volume": 18159.0}, {"date": "2020-09-03", "close": 0.315, "volume": 2753.0}, {"date": "2020-09-04", "close": 0.315, "volume": 1007.0}, {"date": "2020-09-07", "close": 0.315, "volume": 3118.0}, {"date": "2020-09-08", "close": 0.32, "volume": 73467.0}, {"date": "2020-09-09", "close": 0.32, "volume": 358.0}, {"date": "2020-09-10", "close": 0.315, "volume": 925.0}, {"date": "2020-09-11", "close": 0.315, "volume": 400.0}, {"date": "2020-09-14", "close": 0.315, "volume": 25148.0}, {"date": "2020-09-15", "close": 0.315, "volume": 10152.0}, {"date": "2020-09-16", "close": 0.32, "volume": 2000.0}, {"date": "2020-09-17", "close": 0.315, "volume": 11800.0}, {"date": "2020-09-18", "close": 0.315, "volume": 22434.0}, {"date": "2020-09-22", "close": 0.32, "volume": 1900.0}, {"date": "2020-09-24", "close": 0.315, "volume": 4051.0}, {"date": "2020-09-25", "close": 0.32, "volume": 3000.0}, {"date": "2020-09-28", "close": 0.315, "volume": 10000.0}, {"date": "2020-09-29", "close": 0.315, "volume": 3600.0}, {"date": "2020-10-01", "close": 0.32, "volume": 3792.0}, {"date": "2020-10-02", "close": 0.31, "volume": 75435.0}, {"date": "2020-10-05", "close": 0.33, "volume": 19372.0}, {"date": "2020-10-06", "close": 0.32, "volume": 104953.0}, {"date": "2020-10-07", "close": 0.32, "volume": 9997.0}, {"date": "2020-10-08", "close": 0.33, "volume": 46186.0}, {"date": "2020-10-09", "close": 0.325, "volume": 76647.0}, {"date": "2020-10-13", "close": 0.34, "volume": 22675.0}, {"date": "2020-10-16", "close": 0.335, "volume": 8732.0}, {"date": "2020-10-19", "close": 0.335, "volume": 5371.0}, {"date": "2020-10-21", "close": 0.34, "volume": 140099.0}, {"date": "2020-10-22", "close": 0.355, "volume": 37902.0}, {"date": "2020-10-23", "close": 0.34, "volume": 21615.0}, {"date": "2020-10-27", "close": 0.33, "volume": 309823.0}, {"date": "2020-10-28", "close": 0.335, "volume": 5458.0}, {"date": "2020-10-29", "close": 0.335, "volume": 7550.0}, {"date": "2020-10-30", "close": 0.33, "volume": 8611.0}, {"date": "2020-11-02", "close": 0.33, "volume": 16100.0}, {"date": "2020-11-04", "close": 0.33, "volume": 3354.0}, {"date": "2020-11-06", "close": 0.325, "volume": 66255.0}, {"date": "2020-11-09", "close": 0.325, "volume": 10920.0}, {"date": "2020-11-10", "close": 0.345, "volume": 12500.0}, {"date": "2020-11-11", "close": 0.35, "volume": 26122.0}, {"date": "2020-11-13", "close": 0.355, "volume": 26000.0}, {"date": "2020-11-16", "close": 0.355, "volume": 276.0}, {"date": "2020-11-19", "close": 0.34, "volume": 8500.0}, {"date": "2020-11-20", "close": 0.355, "volume": 71807.0}, {"date": "2020-11-23", "close": 0.34, "volume": 150087.0}, {"date": "2020-11-25", "close": 0.34, "volume": 55299.0}, {"date": "2020-11-26", "close": 0.33, "volume": 4681.0}, {"date": "2020-11-30", "close": 0.34, "volume": 35319.0}, {"date": "2020-12-01", "close": 0.34, "volume": 5000.0}, {"date": "2020-12-04", "close": 0.34, "volume": 17030.0}, {"date": "2020-12-08", "close": 0.33, "volume": 5000.0}, {"date": "2020-12-09", "close": 0.335, "volume": 4500.0}, {"date": "2020-12-10", "close": 0.33, "volume": 90500.0}, {"date": "2020-12-11", "close": 0.33, "volume": 60000.0}, {"date": "2020-12-16", "close": 0.33, "volume": 22937.0}, {"date": "2020-12-21", "close": 0.32, "volume": 70280.0}, {"date": "2020-12-22", "close": 0.32, "volume": 5686.0}, {"date": "2020-12-23", "close": 0.325, "volume": 6300.0}, {"date": "2020-12-31", "close": 0.32, "volume": 800.0}, {"date": "2021-01-04", "close": 0.32, "volume": 34292.0}, {"date": "2021-01-05", "close": 0.32, "volume": 1399.0}, {"date": "2021-01-06", "close": 0.33, "volume": 10242.0}, {"date": "2021-01-08", "close": 0.33, "volume": 1350.0}, {"date": "2021-01-13", "close": 0.33, "volume": 32659.0}, {"date": "2021-01-19", "close": 0.33, "volume": 1908.0}, {"date": "2021-01-21", "close": 0.33, "volume": 12935.0}, {"date": "2021-01-22", "close": 0.33, "volume": 8334.0}, {"date": "2021-01-25", "close": 0.32, "volume": 41030.0}, {"date": "2021-01-28", "close": 0.32, "volume": 9800.0}, {"date": "2021-01-29", "close": 0.32, "volume": 80360.0}, {"date": "2021-02-01", "close": 0.33, "volume": 3579.0}, {"date": "2021-02-03", "close": 0.32, "volume": 6421.0}, {"date": "2021-02-04", "close": 0.315, "volume": 402.0}, {"date": "2021-02-05", "close": 0.325, "volume": 17994.0}, {"date": "2021-02-08", "close": 0.295, "volume": 324915.0}, {"date": "2021-02-09", "close": 0.29, "volume": 120957.0}, {"date": "2021-02-10", "close": 0.3, "volume": 133838.0}, {"date": "2021-02-11", "close": 0.305, "volume": 134163.0}, {"date": "2021-02-12", "close": 0.305, "volume": 35600.0}, {"date": "2021-02-15", "close": 0.315, "volume": 174100.0}, {"date": "2021-02-16", "close": 0.33, "volume": 386986.0}, {"date": "2021-02-17", "close": 0.31, "volume": 24807.0}, {"date": "2021-02-18", "close": 0.31, "volume": 49142.0}, {"date": "2021-02-19", "close": 0.315, "volume": 21678.0}, {"date": "2021-02-22", "close": 0.32, "volume": 9601.0}, {"date": "2021-02-23", "close": 0.315, "volume": 121767.0}, {"date": "2021-02-24", "close": 0.31, "volume": 70887.0}, {"date": "2021-02-25", "close": 0.31, "volume": 100350.0}, {"date": "2021-02-26", "close": 0.305, "volume": 67400.0}, {"date": "2021-03-01", "close": 0.31, "volume": 8600.0}, {"date": "2021-03-02", "close": 0.31, "volume": 71436.0}, {"date": "2021-03-03", "close": 0.315, "volume": 1000.0}, {"date": "2021-03-04", "close": 0.31, "volume": 223403.0}, {"date": "2021-03-05", "close": 0.31, "volume": 176603.0}, {"date": "2021-03-08", "close": 0.31, "volume": 77587.0}, {"date": "2021-03-09", "close": 0.3, "volume": 299255.0}, {"date": "2021-03-10", "close": 0.295, "volume": 61049.0}, {"date": "2021-03-11", "close": 0.295, "volume": 20000.0}, {"date": "2021-03-12", "close": 0.295, "volume": 34562.0}, {"date": "2021-03-15", "close": 0.295, "volume": 22600.0}, {"date": "2021-03-19", "close": 0.3, "volume": 15300.0}, {"date": "2021-03-22", "close": 0.285, "volume": 46552.0}, {"date": "2021-03-23", "close": 0.275, "volume": 138000.0}, {"date": "2021-03-24", "close": 0.275, "volume": 6410.0}, {"date": "2021-03-29", "close": 0.275, "volume": 101282.0}, {"date": "2021-03-30", "close": 0.275, "volume": 6785.0}, {"date": "2021-04-06", "close": 0.275, "volume": 15940.0}, {"date": "2021-04-08", "close": 0.275, "volume": 2223.0}, {"date": "2021-04-09", "close": 0.275, "volume": 14024.0}, {"date": "2021-04-13", "close": 0.275, "volume": 5000.0}, {"date": "2021-04-15", "close": 0.275, "volume": 53150.0}, {"date": "2021-04-22", "close": 0.295, "volume": 42633.0}, {"date": "2021-04-23", "close": 0.275, "volume": 267468.0}, {"date": "2021-04-26", "close": 0.27, "volume": 12299.0}, {"date": "2021-04-27", "close": 0.28, "volume": 5249.0}, {"date": "2021-04-28", "close": 0.3, "volume": 30136.0}, {"date": "2021-04-29", "close": 0.315, "volume": 428989.0}, {"date": "2021-04-30", "close": 0.315, "volume": 19000.0}, {"date": "2021-05-05", "close": 0.315, "volume": 11253.0}, {"date": "2021-05-06", "close": 0.32, "volume": 8425.0}, {"date": "2021-05-11", "close": 0.315, "volume": 5847.0}, {"date": "2021-05-12", "close": 0.315, "volume": 10430.0}, {"date": "2021-05-13", "close": 0.32, "volume": 84204.0}, {"date": "2021-05-14", "close": 0.315, "volume": 6300.0}, {"date": "2021-05-17", "close": 0.325, "volume": 25000.0}, {"date": "2021-05-18", "close": 0.325, "volume": 2277.0}, {"date": "2021-05-19", "close": 0.325, "volume": 4141.0}, {"date": "2021-05-20", "close": 0.34, "volume": 40000.0}, {"date": "2021-05-21", "close": 0.34, "volume": 8431.0}, {"date": "2021-05-25", "close": 0.34, "volume": 1606.0}, {"date": "2021-05-26", "close": 0.335, "volume": 50038.0}, {"date": "2021-05-31", "close": 0.335, "volume": 6100.0}, {"date": "2021-06-01", "close": 0.335, "volume": 32500.0}, {"date": "2021-06-02", "close": 0.335, "volume": 11850.0}, {"date": "2021-06-07", "close": 0.32, "volume": 57719.0}, {"date": "2021-06-08", "close": 0.3, "volume": 85248.0}, {"date": "2021-06-11", "close": 0.295, "volume": 27643.0}, {"date": "2021-06-15", "close": 0.31, "volume": 58357.0}, {"date": "2021-06-16", "close": 0.295, "volume": 5630.0}, {"date": "2021-06-17", "close": 0.295, "volume": 29118.0}, {"date": "2021-06-18", "close": 0.295, "volume": 80329.0}, {"date": "2021-06-22", "close": 0.3, "volume": 307.0}, {"date": "2021-06-24", "close": 0.3, "volume": 5583.0}, {"date": "2021-06-28", "close": 0.29, "volume": 69328.0}, {"date": "2021-06-29", "close": 0.3, "volume": 50000.0}, {"date": "2021-06-30", "close": 0.29, "volume": 18730.0}, {"date": "2021-07-05", "close": 0.295, "volume": 12835.0}, {"date": "2021-07-08", "close": 0.29, "volume": 18081.0}, {"date": "2021-07-09", "close": 0.29, "volume": 12000.0}, {"date": "2021-07-13", "close": 0.29, "volume": 5237.0}, {"date": "2021-07-15", "close": 0.29, "volume": 10180.0}, {"date": "2021-07-16", "close": 0.295, "volume": 12000.0}, {"date": "2021-07-19", "close": 0.29, "volume": 15733.0}, {"date": "2021-07-20", "close": 0.29, "volume": 2500.0}, {"date": "2021-07-22", "close": 0.29, "volume": 7862.0}, {"date": "2021-07-27", "close": 0.295, "volume": 415.0}, {"date": "2021-07-28", "close": 0.31, "volume": 220982.0}, {"date": "2021-07-30", "close": 0.305, "volume": 16394.0}, {"date": "2021-08-04", "close": 0.29, "volume": 5000.0}, {"date": "2021-08-05", "close": 0.29, "volume": 88960.0}, {"date": "2021-08-06", "close": 0.29, "volume": 2250.0}, {"date": "2021-08-09", "close": 0.29, "volume": 4690.0}, {"date": "2021-08-12", "close": 0.295, "volume": 6019.0}, {"date": "2021-08-13", "close": 0.29, "volume": 5300.0}, {"date": "2021-08-17", "close": 0.29, "volume": 4800.0}, {"date": "2021-08-18", "close": 0.295, "volume": 26458.0}, {"date": "2021-08-19", "close": 0.29, "volume": 22000.0}, {"date": "2021-08-20", "close": 0.29, "volume": 5722.0}, {"date": "2021-08-24", "close": 0.28, "volume": 10180.0}, {"date": "2021-08-30", "close": 0.28, "volume": 20800.0}, {"date": "2021-08-31", "close": 0.265, "volume": 17782.0}, {"date": "2021-09-07", "close": 0.265, "volume": 5500.0}, {"date": "2021-09-09", "close": 0.265, "volume": 3334.0}, {"date": "2021-09-10", "close": 0.265, "volume": 6517.0}, {"date": "2021-09-14", "close": 0.25, "volume": 105573.0}, {"date": "2021-09-15", "close": 0.245, "volume": 92396.0}, {"date": "2021-09-16", "close": 0.25, "volume": 800.0}, {"date": "2021-09-24", "close": 0.255, "volume": 5000.0}, {"date": "2021-09-27", "close": 0.255, "volume": 12785.0}, {"date": "2021-09-28", "close": 0.26, "volume": 2215.0}, {"date": "2021-09-29", "close": 0.26, "volume": 3506.0}, {"date": "2021-10-01", "close": 0.26, "volume": 4199.0}, {"date": "2021-10-04", "close": 0.25, "volume": 2000.0}, {"date": "2021-10-05", "close": 0.25, "volume": 6712.0}, {"date": "2021-10-06", "close": 0.25, "volume": 2735.0}, {"date": "2021-10-14", "close": 0.27, "volume": 9080.0}, {"date": "2021-10-15", "close": 0.285, "volume": 20258.0}, {"date": "2021-10-18", "close": 0.28, "volume": 1203.0}, {"date": "2021-10-19", "close": 0.28, "volume": 17.0}, {"date": "2021-10-21", "close": 0.255, "volume": 2599.0}, {"date": "2021-10-25", "close": 0.28, "volume": 714.0}, {"date": "2021-10-28", "close": 0.285, "volume": 8304.0}, {"date": "2021-11-01", "close": 0.265, "volume": 415.0}, {"date": "2021-11-02", "close": 0.265, "volume": 1075.0}, {"date": "2021-11-03", "close": 0.265, "volume": 2096.0}, {"date": "2021-11-04", "close": 0.265, "volume": 1030.0}, {"date": "2021-11-05", "close": 0.265, "volume": 1024.0}, {"date": "2021-11-08", "close": 0.265, "volume": 7277.0}, {"date": "2021-11-09", "close": 0.26, "volume": 27083.0}, {"date": "2021-11-10", "close": 0.265, "volume": 19.0}, {"date": "2021-11-11", "close": 0.255, "volume": 6440.0}, {"date": "2021-11-12", "close": 0.255, "volume": 14499.0}, {"date": "2021-11-17", "close": 0.25, "volume": 1625.0}, {"date": "2021-11-19", "close": 0.25, "volume": 28755.0}, {"date": "2021-11-22", "close": 0.245, "volume": 2125.0}, {"date": "2021-11-29", "close": 0.245, "volume": 12544.0}, {"date": "2021-11-30", "close": 0.235, "volume": 65223.0}, {"date": "2021-12-01", "close": 0.21, "volume": 22546.0}, {"date": "2021-12-02", "close": 0.22, "volume": 7500.0}, {"date": "2021-12-06", "close": 0.205, "volume": 66084.0}, {"date": "2021-12-08", "close": 0.225, "volume": 23115.0}, {"date": "2021-12-09", "close": 0.225, "volume": 3000.0}, {"date": "2021-12-10", "close": 0.23, "volume": 21988.0}, {"date": "2021-12-13", "close": 0.225, "volume": 11779.0}, {"date": "2021-12-16", "close": 0.22, "volume": 153977.0}, {"date": "2021-12-17", "close": 0.23, "volume": 53.0}, {"date": "2021-12-20", "close": 0.22, "volume": 5647.0}, {"date": "2021-12-21", "close": 0.22, "volume": 1500.0}, {"date": "2021-12-29", "close": 0.22, "volume": 3000.0}, {"date": "2021-12-30", "close": 0.255, "volume": 8855.0}, {"date": "2021-12-31", "close": 0.265, "volume": 22684.0}, {"date": "2022-01-06", "close": 0.25, "volume": 72008.0}, {"date": "2022-01-07", "close": 0.23, "volume": 1896.0}, {"date": "2022-01-12", "close": 0.23, "volume": 114956.0}, {"date": "2022-01-13", "close": 0.23, "volume": 624.0}, {"date": "2022-01-14", "close": 0.23, "volume": 5624.0}, {"date": "2022-01-17", "close": 0.23, "volume": 3021.0}, {"date": "2022-01-18", "close": 0.235, "volume": 12084.0}, {"date": "2022-01-19", "close": 0.23, "volume": 10000.0}, {"date": "2022-01-20", "close": 0.24, "volume": 72109.0}, {"date": "2022-01-21", "close": 0.235, "volume": 19285.0}, {"date": "2022-01-24", "close": 0.23, "volume": 7408.0}, {"date": "2022-01-27", "close": 0.24, "volume": 5000.0}, {"date": "2022-02-03", "close": 0.23, "volume": 1.0}, {"date": "2022-02-04", "close": 0.225, "volume": 14490.0}, {"date": "2022-02-07", "close": 0.24, "volume": 20821.0}, {"date": "2022-02-08", "close": 0.24, "volume": 16918.0}, {"date": "2022-02-15", "close": 0.24, "volume": 1.0}, {"date": "2022-02-17", "close": 0.24, "volume": 1999.0}, {"date": "2022-02-18", "close": 0.24, "volume": 10.0}, {"date": "2022-02-21", "close": 0.24, "volume": 3958.0}, {"date": "2022-02-22", "close": 0.24, "volume": 6.0}, {"date": "2022-02-23", "close": 0.24, "volume": 1000.0}, {"date": "2022-02-24", "close": 0.24, "volume": 14011.0}, {"date": "2022-02-25", "close": 0.225, "volume": 61000.0}, {"date": "2022-02-28", "close": 0.225, "volume": 9.0}, {"date": "2022-03-01", "close": 0.22, "volume": 2800.0}, {"date": "2022-03-02", "close": 0.245, "volume": 506.0}, {"date": "2022-03-03", "close": 0.235, "volume": 2.0}, {"date": "2022-03-07", "close": 0.22, "volume": 50040.0}, {"date": "2022-03-08", "close": 0.245, "volume": 172.0}, {"date": "2022-03-09", "close": 0.245, "volume": 15.0}, {"date": "2022-03-11", "close": 0.245, "volume": 16372.0}, {"date": "2022-03-18", "close": 0.23, "volume": 25.0}, {"date": "2022-03-21", "close": 0.245, "volume": 559.0}, {"date": "2022-03-22", "close": 0.23, "volume": 3593.0}, {"date": "2022-03-23", "close": 0.245, "volume": 176.0}, {"date": "2022-03-24", "close": 0.23, "volume": 3000.0}, {"date": "2022-03-25", "close": 0.23, "volume": 14500.0}, {"date": "2022-03-29", "close": 0.22, "volume": 37662.0}, {"date": "2022-03-30", "close": 0.22, "volume": 6000.0}, {"date": "2022-04-04", "close": 0.22, "volume": 1400.0}, {"date": "2022-04-05", "close": 0.22, "volume": 2082.0}, {"date": "2022-04-07", "close": 0.22, "volume": 48064.0}, {"date": "2022-04-08", "close": 0.22, "volume": 10250.0}, {"date": "2022-04-11", "close": 0.22, "volume": 110491.0}, {"date": "2022-04-13", "close": 0.22, "volume": 25736.0}, {"date": "2022-04-14", "close": 0.23, "volume": 8822.0}, {"date": "2022-04-20", "close": 0.23, "volume": 25715.0}, {"date": "2022-04-26", "close": 0.205, "volume": 10200.0}, {"date": "2022-04-27", "close": 0.205, "volume": 2084.0}, {"date": "2022-05-05", "close": 0.2, "volume": 10039.0}, {"date": "2022-05-06", "close": 0.195, "volume": 7250.0}, {"date": "2022-05-09", "close": 0.195, "volume": 11496.0}, {"date": "2022-05-12", "close": 0.18, "volume": 138.0}, {"date": "2022-05-13", "close": 0.205, "volume": 12472.0}, {"date": "2022-05-17", "close": 0.21, "volume": 16000.0}, {"date": "2022-05-18", "close": 0.205, "volume": 5634.0}, {"date": "2022-05-25", "close": 0.205, "volume": 28888.0}, {"date": "2022-05-27", "close": 0.205, "volume": 1.0}, {"date": "2022-05-31", "close": 0.21, "volume": 12743.0}, {"date": "2022-06-06", "close": 0.22, "volume": 2853.0}, {"date": "2022-06-08", "close": 0.215, "volume": 35299.0}, {"date": "2022-06-09", "close": 0.215, "volume": 2167.0}, {"date": "2022-06-10", "close": 0.215, "volume": 54446.0}, {"date": "2022-06-14", "close": 0.22, "volume": 169230.0}, {"date": "2022-06-15", "close": 0.225, "volume": 27745.0}, {"date": "2022-06-17", "close": 0.23, "volume": 8800.0}, {"date": "2022-06-20", "close": 0.22, "volume": 4095.0}, {"date": "2022-06-21", "close": 0.235, "volume": 67060.0}, {"date": "2022-06-22", "close": 0.22, "volume": 20000.0}, {"date": "2022-06-23", "close": 0.22, "volume": 2005.0}, {"date": "2022-06-24", "close": 0.22, "volume": 206431.0}, {"date": "2022-06-27", "close": 0.22, "volume": 13231.0}, {"date": "2022-06-28", "close": 0.22, "volume": 35600.0}, {"date": "2022-06-29", "close": 0.22, "volume": 52284.0}, {"date": "2022-06-30", "close": 0.22, "volume": 11300.0}, {"date": "2022-07-07", "close": 0.22, "volume": 74856.0}, {"date": "2022-07-11", "close": 0.22, "volume": 8060.0}, {"date": "2022-07-12", "close": 0.225, "volume": 5845.0}, {"date": "2022-07-13", "close": 0.22, "volume": 71000.0}, {"date": "2022-07-18", "close": 0.23, "volume": 10552.0}, {"date": "2022-07-21", "close": 0.23, "volume": 2000.0}, {"date": "2022-07-26", "close": 0.23, "volume": 3940.0}, {"date": "2022-07-29", "close": 0.235, "volume": 10000.0}, {"date": "2022-08-01", "close": 0.23, "volume": 2186.0}, {"date": "2022-08-02", "close": 0.225, "volume": 12124.0}, {"date": "2022-08-09", "close": 0.225, "volume": 4400.0}, {"date": "2022-08-11", "close": 0.24, "volume": 84003.0}, {"date": "2022-08-22", "close": 0.23, "volume": 37309.0}, {"date": "2022-08-24", "close": 0.265, "volume": 379705.0}, {"date": "2022-08-25", "close": 0.275, "volume": 1850328.0}, {"date": "2022-08-26", "close": 0.275, "volume": 921853.0}, {"date": "2022-08-29", "close": 0.19, "volume": 192340.0}, {"date": "2022-08-30", "close": 0.2, "volume": 295863.0}, {"date": "2022-08-31", "close": 0.195, "volume": 109285.0}, {"date": "2022-09-01", "close": 0.205, "volume": 5130.0}, {"date": "2022-09-02", "close": 0.2, "volume": 10182.0}, {"date": "2022-09-05", "close": 0.205, "volume": 95098.0}, {"date": "2022-09-06", "close": 0.205, "volume": 4425.0}, {"date": "2022-09-07", "close": 0.205, "volume": 6047.0}, {"date": "2022-09-08", "close": 0.205, "volume": 238.0}, {"date": "2022-09-09", "close": 0.205, "volume": 95.0}, {"date": "2022-09-12", "close": 0.2, "volume": 257.0}, {"date": "2022-09-13", "close": 0.2, "volume": 94165.0}, {"date": "2022-09-14", "close": 0.195, "volume": 8622.0}, {"date": "2022-09-15", "close": 0.195, "volume": 73.0}, {"date": "2022-09-16", "close": 0.2, "volume": 506.0}, {"date": "2022-09-19", "close": 0.2, "volume": 2870.0}, {"date": "2022-09-20", "close": 0.19, "volume": 20980.0}, {"date": "2022-09-23", "close": 0.19, "volume": 1310.0}, {"date": "2022-09-26", "close": 0.205, "volume": 6679.0}, {"date": "2022-09-27", "close": 0.21, "volume": 10983.0}, {"date": "2022-09-28", "close": 0.19, "volume": 17390.0}, {"date": "2022-09-30", "close": 0.18, "volume": 52112.0}, {"date": "2022-10-04", "close": 0.175, "volume": 14992.0}, {"date": "2022-10-05", "close": 0.175, "volume": 3000.0}, {"date": "2022-10-06", "close": 0.18, "volume": 2912.0}, {"date": "2022-10-14", "close": 0.185, "volume": 3948.0}, {"date": "2022-10-17", "close": 0.185, "volume": 21247.0}, {"date": "2022-10-18", "close": 0.185, "volume": 28.0}, {"date": "2022-10-20", "close": 0.195, "volume": 340.0}, {"date": "2022-10-21", "close": 0.195, "volume": 682.0}, {"date": "2022-10-24", "close": 0.195, "volume": 153.0}, {"date": "2022-10-25", "close": 0.195, "volume": 54.0}, {"date": "2022-10-26", "close": 0.195, "volume": 5.0}, {"date": "2022-10-27", "close": 0.195, "volume": 6.0}, {"date": "2022-10-28", "close": 0.195, "volume": 103.0}, {"date": "2022-10-31", "close": 0.195, "volume": 2779.0}, {"date": "2022-11-01", "close": 0.195, "volume": 3229.0}, {"date": "2022-11-02", "close": 0.19, "volume": 522.0}, {"date": "2022-11-03", "close": 0.19, "volume": 10058.0}, {"date": "2022-11-04", "close": 0.195, "volume": 2.0}, {"date": "2022-11-07", "close": 0.1975, "volume": 7096.0}, {"date": "2022-11-08", "close": 0.18, "volume": 17328.0}, {"date": "2022-11-09", "close": 0.19, "volume": 4725.0}, {"date": "2022-11-10", "close": 0.19, "volume": 275.0}, {"date": "2022-11-14", "close": 0.195, "volume": 14116.0}, {"date": "2022-11-15", "close": 0.18, "volume": 25602.0}, {"date": "2022-11-16", "close": 0.18, "volume": 23894.0}, {"date": "2022-11-17", "close": 0.18, "volume": 75217.0}, {"date": "2022-11-18", "close": 0.185, "volume": 52.0}, {"date": "2022-11-21", "close": 0.175, "volume": 10005.0}, {"date": "2022-11-23", "close": 0.175, "volume": 10000.0}, {"date": "2022-11-24", "close": 0.18, "volume": 2.0}, {"date": "2022-11-25", "close": 0.195, "volume": 30287.0}, {"date": "2022-11-30", "close": 0.2, "volume": 154.0}, {"date": "2022-12-01", "close": 0.2, "volume": 4.0}, {"date": "2022-12-02", "close": 0.19, "volume": 2418.0}, {"date": "2022-12-05", "close": 0.185, "volume": 10593.0}, {"date": "2022-12-06", "close": 0.195, "volume": 17158.0}, {"date": "2022-12-08", "close": 0.2, "volume": 25081.0}, {"date": "2022-12-09", "close": 0.2, "volume": 15976.0}, {"date": "2022-12-12", "close": 0.205, "volume": 10001.0}, {"date": "2022-12-13", "close": 0.21, "volume": 4026.0}, {"date": "2022-12-14", "close": 0.205, "volume": 11.0}, {"date": "2022-12-15", "close": 0.205, "volume": 3689.0}, {"date": "2022-12-16", "close": 0.19, "volume": 17773.0}, {"date": "2022-12-19", "close": 0.2, "volume": 2721.0}, {"date": "2022-12-20", "close": 0.185, "volume": 19778.0}, {"date": "2022-12-22", "close": 0.195, "volume": 32.0}, {"date": "2022-12-23", "close": 0.185, "volume": 35797.0}, {"date": "2022-12-28", "close": 0.19, "volume": 253.0}, {"date": "2022-12-29", "close": 0.19, "volume": 99.0}, {"date": "2022-12-30", "close": 0.19, "volume": 1563.0}, {"date": "2023-01-03", "close": 0.19, "volume": 834.0}, {"date": "2023-01-04", "close": 0.19, "volume": 6803.0}, {"date": "2023-01-05", "close": 0.19, "volume": 5137.0}, {"date": "2023-01-06", "close": 0.195, "volume": 1570.0}, {"date": "2023-01-09", "close": 0.195, "volume": 17741.0}, {"date": "2023-01-10", "close": 0.195, "volume": 47.0}, {"date": "2023-01-11", "close": 0.19, "volume": 10.0}, {"date": "2023-01-12", "close": 0.195, "volume": 237.0}, {"date": "2023-01-13", "close": 0.195, "volume": 47.0}, {"date": "2023-01-16", "close": 0.195, "volume": 3162.0}, {"date": "2023-01-17", "close": 0.19, "volume": 195.0}, {"date": "2023-01-18", "close": 0.19, "volume": 10567.0}, {"date": "2023-01-19", "close": 0.19, "volume": 2332.0}, {"date": "2023-01-20", "close": 0.19, "volume": 50331.0}, {"date": "2023-01-23", "close": 0.19, "volume": 1631.0}, {"date": "2023-01-24", "close": 0.19, "volume": 8569.0}, {"date": "2023-01-25", "close": 0.19, "volume": 22051.0}, {"date": "2023-01-27", "close": 0.185, "volume": 241.0}, {"date": "2023-01-30", "close": 0.195, "volume": 22151.0}, {"date": "2023-01-31", "close": 0.185, "volume": 5918.0}, {"date": "2023-02-01", "close": 0.195, "volume": 3620.0}, {"date": "2023-02-02", "close": 0.195, "volume": 216.0}, {"date": "2023-02-03", "close": 0.2, "volume": 335106.0}, {"date": "2023-02-06", "close": 0.205, "volume": 30146.0}, {"date": "2023-02-07", "close": 0.205, "volume": 70.0}, {"date": "2023-02-08", "close": 0.2, "volume": 49923.0}, {"date": "2023-02-09", "close": 0.2, "volume": 557.0}, {"date": "2023-02-10", "close": 0.2, "volume": 2.0}, {"date": "2023-02-13", "close": 0.2, "volume": 1955.0}, {"date": "2023-02-14", "close": 0.1975, "volume": 79.0}, {"date": "2023-02-15", "close": 0.2, "volume": 153.0}, {"date": "2023-02-16", "close": 0.2, "volume": 7417.0}, {"date": "2023-02-17", "close": 0.2, "volume": 5.0}, {"date": "2023-02-20", "close": 0.1975, "volume": 1076.0}, {"date": "2023-02-22", "close": 0.195, "volume": 3000.0}, {"date": "2023-02-23", "close": 0.19, "volume": 10011.0}, {"date": "2023-02-24", "close": 0.195, "volume": 42.0}, {"date": "2023-02-27", "close": 0.195, "volume": 152.0}, {"date": "2023-03-01", "close": 0.195, "volume": 107.0}, {"date": "2023-03-02", "close": 0.195, "volume": 2804.0}, {"date": "2023-03-03", "close": 0.19, "volume": 4816.0}, {"date": "2023-03-06", "close": 0.195, "volume": 23619.0}, {"date": "2023-03-08", "close": 0.19, "volume": 9313.0}, {"date": "2023-03-09", "close": 0.195, "volume": 91085.0}, {"date": "2023-03-10", "close": 0.2, "volume": 10077.0}, {"date": "2023-03-13", "close": 0.2, "volume": 109.0}, {"date": "2023-03-14", "close": 0.2, "volume": 143.0}, {"date": "2023-03-15", "close": 0.2, "volume": 5.0}, {"date": "2023-03-16", "close": 0.185, "volume": 94608.0}, {"date": "2023-03-17", "close": 0.19, "volume": 83.0}, {"date": "2023-03-20", "close": 0.19, "volume": 63.0}, {"date": "2023-03-21", "close": 0.19, "volume": 12477.0}, {"date": "2023-03-22", "close": 0.2, "volume": 28599.0}, {"date": "2023-03-23", "close": 0.195, "volume": 356600.0}, {"date": "2023-03-24", "close": 0.2, "volume": 220088.0}, {"date": "2023-03-27", "close": 0.2, "volume": 1995.0}, {"date": "2023-03-28", "close": 0.2, "volume": 581.0}, {"date": "2023-03-29", "close": 0.195, "volume": 82059.0}, {"date": "2023-03-30", "close": 0.195, "volume": 268717.0}, {"date": "2023-03-31", "close": 0.195, "volume": 254.0}, {"date": "2023-04-03", "close": 0.195, "volume": 108.0}, {"date": "2023-04-05", "close": 0.18, "volume": 792414.0}, {"date": "2023-04-06", "close": 0.18, "volume": 11775.0}, {"date": "2023-04-11", "close": 0.185, "volume": 5381.0}, {"date": "2023-04-12", "close": 0.195, "volume": 62501.0}, {"date": "2023-04-13", "close": 0.19, "volume": 100252.0}, {"date": "2023-04-14", "close": 0.195, "volume": 12328.0}, {"date": "2023-04-17", "close": 0.2, "volume": 110.0}, {"date": "2023-04-18", "close": 0.185, "volume": 359252.0}, {"date": "2023-04-19", "close": 0.195, "volume": 26.0}, {"date": "2023-04-20", "close": 0.185, "volume": 236732.0}, {"date": "2023-04-21", "close": 0.185, "volume": 3731.0}, {"date": "2023-04-26", "close": 0.19, "volume": 40126.0}, {"date": "2023-04-27", "close": 0.185, "volume": 4824.0}, {"date": "2023-04-28", "close": 0.19, "volume": 4416.0}, {"date": "2023-05-01", "close": 0.19, "volume": 23467.0}, {"date": "2023-05-02", "close": 0.19, "volume": 1.0}, {"date": "2023-05-03", "close": 0.185, "volume": 656.0}, {"date": "2023-05-04", "close": 0.19, "volume": 218.0}, {"date": "2023-05-05", "close": 0.195, "volume": 20079.0}, {"date": "2023-05-08", "close": 0.195, "volume": 76.0}, {"date": "2023-05-09", "close": 0.195, "volume": 142.0}, {"date": "2023-05-10", "close": 0.185, "volume": 81831.0}, {"date": "2023-05-11", "close": 0.195, "volume": 518.0}, {"date": "2023-05-12", "close": 0.2, "volume": 79.0}, {"date": "2023-05-16", "close": 0.185, "volume": 35186.0}, {"date": "2023-05-17", "close": 0.185, "volume": 2000.0}, {"date": "2023-05-18", "close": 0.19, "volume": 16610.0}, {"date": "2023-05-19", "close": 0.195, "volume": 8465.0}, {"date": "2023-05-22", "close": 0.195, "volume": 1326.0}, {"date": "2023-05-23", "close": 0.195, "volume": 6547.0}, {"date": "2023-05-24", "close": 0.195, "volume": 64539.0}, {"date": "2023-05-25", "close": 0.195, "volume": 8561.0}, {"date": "2023-05-26", "close": 0.195, "volume": 7915.0}, {"date": "2023-05-29", "close": 0.195, "volume": 1185.0}, {"date": "2023-05-30", "close": 0.205, "volume": 51581.0}, {"date": "2023-05-31", "close": 0.21, "volume": 49177.0}, {"date": "2023-06-01", "close": 0.19, "volume": 1899.0}, {"date": "2023-06-06", "close": 0.2, "volume": 89.0}, {"date": "2023-06-07", "close": 0.21, "volume": 59600.0}, {"date": "2023-06-08", "close": 0.21, "volume": 4.0}, {"date": "2023-06-09", "close": 0.21, "volume": 3.0}, {"date": "2023-06-13", "close": 0.2, "volume": 208.0}, {"date": "2023-06-14", "close": 0.195, "volume": 6412.0}, {"date": "2023-06-15", "close": 0.195, "volume": 191.0}, {"date": "2023-06-16", "close": 0.2, "volume": 25.0}, {"date": "2023-06-19", "close": 0.19, "volume": 32471.0}, {"date": "2023-06-20", "close": 0.19, "volume": 4686.0}, {"date": "2023-06-21", "close": 0.19, "volume": 10094.0}, {"date": "2023-06-22", "close": 0.19, "volume": 2583.0}, {"date": "2023-06-23", "close": 0.185, "volume": 24.0}, {"date": "2023-06-26", "close": 0.19, "volume": 105.0}, {"date": "2023-06-27", "close": 0.185, "volume": 52583.0}, {"date": "2023-06-28", "close": 0.19, "volume": 2613.0}, {"date": "2023-06-29", "close": 0.185, "volume": 6178.0}, {"date": "2023-06-30", "close": 0.185, "volume": 10000.0}, {"date": "2023-07-03", "close": 0.19, "volume": 108.0}, {"date": "2023-07-04", "close": 0.19, "volume": 41.0}, {"date": "2023-07-05", "close": 0.195, "volume": 20.0}, {"date": "2023-07-06", "close": 0.195, "volume": 50056.0}, {"date": "2023-07-07", "close": 0.195, "volume": 34.0}, {"date": "2023-07-10", "close": 0.195, "volume": 22.0}, {"date": "2023-07-11", "close": 0.2, "volume": 39.0}, {"date": "2023-07-12", "close": 0.2, "volume": 10578.0}, {"date": "2023-07-13", "close": 0.205, "volume": 2568.0}, {"date": "2023-07-14", "close": 0.205, "volume": 1682.0}, {"date": "2023-07-17", "close": 0.2, "volume": 3754.0}, {"date": "2023-07-18", "close": 0.2, "volume": 154.0}, {"date": "2023-07-19", "close": 0.205, "volume": 2511.0}, {"date": "2023-07-20", "close": 0.205, "volume": 269.0}, {"date": "2023-07-21", "close": 0.2, "volume": 10371.0}, {"date": "2023-07-24", "close": 0.2, "volume": 1226.0}, {"date": "2023-07-25", "close": 0.2, "volume": 1227.0}, {"date": "2023-07-26", "close": 0.2025, "volume": 202.0}, {"date": "2023-07-27", "close": 0.2, "volume": 8026.0}, {"date": "2023-07-28", "close": 0.2, "volume": 4645.0}, {"date": "2023-07-31", "close": 0.2025, "volume": 109.0}, {"date": "2023-08-01", "close": 0.2, "volume": 129.0}, {"date": "2023-08-02", "close": 0.2025, "volume": 2191.0}, {"date": "2023-08-03", "close": 0.2, "volume": 10733.0}, {"date": "2023-08-04", "close": 0.205, "volume": 10009.0}, {"date": "2023-08-07", "close": 0.205, "volume": 4891.0}, {"date": "2023-08-08", "close": 0.205, "volume": 10001.0}, {"date": "2023-08-09", "close": 0.2, "volume": 121711.0}, {"date": "2023-08-10", "close": 0.2, "volume": 162.0}, {"date": "2023-08-11", "close": 0.205, "volume": 1.0}, {"date": "2023-08-14", "close": 0.205, "volume": 37.0}, {"date": "2023-08-15", "close": 0.205, "volume": 2892.0}, {"date": "2023-08-16", "close": 0.2, "volume": 36.0}, {"date": "2023-08-17", "close": 0.185, "volume": 5977.0}, {"date": "2023-08-18", "close": 0.2, "volume": 105.0}, {"date": "2023-08-21", "close": 0.18, "volume": 34861.0}, {"date": "2023-08-22", "close": 0.19, "volume": 130093.0}, {"date": "2023-08-23", "close": 0.205, "volume": 6402.0}, {"date": "2023-08-24", "close": 0.215, "volume": 170959.0}, {"date": "2023-08-25", "close": 0.215, "volume": 25313.0}, {"date": "2023-08-28", "close": 0.2, "volume": 101734.0}, {"date": "2023-08-29", "close": 0.195, "volume": 687.0}, {"date": "2023-08-30", "close": 0.19, "volume": 2.0}, {"date": "2023-08-31", "close": 0.195, "volume": 52.0}, {"date": "2023-09-01", "close": 0.195, "volume": 371.0}, {"date": "2023-09-04", "close": 0.195, "volume": 355.0}, {"date": "2023-09-05", "close": 0.19, "volume": 569.0}, {"date": "2023-09-06", "close": 0.19, "volume": 2.0}, {"date": "2023-09-07", "close": 0.19, "volume": 8680.0}, {"date": "2023-09-08", "close": 0.185, "volume": 97433.0}, {"date": "2023-09-11", "close": 0.185, "volume": 90.0}, {"date": "2023-09-12", "close": 0.19, "volume": 98.0}, {"date": "2023-09-13", "close": 0.195, "volume": 3524.0}, {"date": "2023-09-14", "close": 0.185, "volume": 390.0}, {"date": "2023-09-15", "close": 0.195, "volume": 4.0}, {"date": "2023-09-18", "close": 0.185, "volume": 13309.0}, {"date": "2023-09-19", "close": 0.19, "volume": 46.0}, {"date": "2023-09-20", "close": 0.185, "volume": 205.0}, {"date": "2023-09-21", "close": 0.185, "volume": 121.0}, {"date": "2023-09-22", "close": 0.185, "volume": 5391.0}, {"date": "2023-09-25", "close": 0.185, "volume": 10316.0}, {"date": "2023-09-26", "close": 0.185, "volume": 497.0}, {"date": "2023-09-28", "close": 0.195, "volume": 20.0}, {"date": "2023-09-29", "close": 0.19, "volume": 4.0}, {"date": "2023-10-02", "close": 0.185, "volume": 2996.0}, {"date": "2023-10-04", "close": 0.195, "volume": 40110.0}, {"date": "2023-10-05", "close": 0.185, "volume": 8001.0}, {"date": "2023-10-06", "close": 0.195, "volume": 499.0}, {"date": "2023-10-09", "close": 0.195, "volume": 19.0}, {"date": "2023-10-10", "close": 0.19, "volume": 9601.0}, {"date": "2023-10-11", "close": 0.185, "volume": 40.0}, {"date": "2023-10-12", "close": 0.185, "volume": 2.0}, {"date": "2023-10-13", "close": 0.185, "volume": 40066.0}, {"date": "2023-10-16", "close": 0.19, "volume": 20.0}, {"date": "2023-10-18", "close": 0.195, "volume": 274.0}, {"date": "2023-10-19", "close": 0.17, "volume": 42730.0}, {"date": "2023-10-20", "close": 0.175, "volume": 49890.0}, {"date": "2023-10-23", "close": 0.185, "volume": 163.0}, {"date": "2023-10-24", "close": 0.175, "volume": 10518.0}, {"date": "2023-10-25", "close": 0.17, "volume": 3186.0}, {"date": "2023-10-26", "close": 0.17, "volume": 75110.0}, {"date": "2023-10-27", "close": 0.17, "volume": 48.0}, {"date": "2023-10-30", "close": 0.18, "volume": 5975.0}, {"date": "2023-10-31", "close": 0.17, "volume": 35029.0}, {"date": "2023-11-01", "close": 0.155, "volume": 14952.0}, {"date": "2023-11-02", "close": 0.155, "volume": 74.0}, {"date": "2023-11-03", "close": 0.155, "volume": 4626.0}, {"date": "2023-11-06", "close": 0.155, "volume": 1000.0}, {"date": "2023-11-08", "close": 0.155, "volume": 1625.0}, {"date": "2023-11-09", "close": 0.15, "volume": 8236.0}, {"date": "2023-11-10", "close": 0.15, "volume": 6452.0}, {"date": "2023-11-14", "close": 0.155, "volume": 40967.0}, {"date": "2023-11-15", "close": 0.155, "volume": 380.0}, {"date": "2023-11-16", "close": 0.15, "volume": 637.0}, {"date": "2023-11-20", "close": 0.15, "volume": 10500.0}, {"date": "2023-11-22", "close": 0.155, "volume": 20243.0}, {"date": "2023-11-27", "close": 0.155, "volume": 18000.0}, {"date": "2023-11-28", "close": 0.155, "volume": 45.0}, {"date": "2023-11-30", "close": 0.155, "volume": 5000.0}, {"date": "2023-12-01", "close": 0.155, "volume": 18917.0}, {"date": "2023-12-04", "close": 0.155, "volume": 12623.0}, {"date": "2023-12-06", "close": 0.17, "volume": 7623.0}, {"date": "2023-12-07", "close": 0.17, "volume": 32457.0}, {"date": "2023-12-08", "close": 0.15, "volume": 7543.0}, {"date": "2023-12-12", "close": 0.15, "volume": 6000.0}, {"date": "2023-12-15", "close": 0.15, "volume": 754.0}, {"date": "2023-12-19", "close": 0.15, "volume": 201564.0}, {"date": "2023-12-20", "close": 0.155, "volume": 8574.0}, {"date": "2023-12-21", "close": 0.155, "volume": 2426.0}, {"date": "2023-12-22", "close": 0.155, "volume": 30.0}, {"date": "2023-12-27", "close": 0.155, "volume": 51377.0}, {"date": "2023-12-28", "close": 0.16, "volume": 20046.0}, {"date": "2023-12-29", "close": 0.16, "volume": 127.0}, {"date": "2024-01-02", "close": 0.155, "volume": 176.0}, {"date": "2024-01-03", "close": 0.155, "volume": 2.0}, {"date": "2024-01-04", "close": 0.155, "volume": 26388.0}, {"date": "2024-01-09", "close": 0.155, "volume": 3916.0}, {"date": "2024-01-10", "close": 0.15, "volume": 12000.0}, {"date": "2024-01-11", "close": 0.16, "volume": 15288.0}, {"date": "2024-01-12", "close": 0.145, "volume": 994.0}, {"date": "2024-01-16", "close": 0.16, "volume": 240.0}, {"date": "2024-01-17", "close": 0.16, "volume": 2461.0}, {"date": "2024-01-18", "close": 0.16, "volume": 293.0}, {"date": "2024-01-19", "close": 0.16, "volume": 245.0}, {"date": "2024-01-23", "close": 0.16, "volume": 288.0}, {"date": "2024-01-24", "close": 0.16, "volume": 150.0}, {"date": "2024-01-25", "close": 0.16, "volume": 7115.0}, {"date": "2024-01-29", "close": 0.16, "volume": 135.0}, {"date": "2024-01-31", "close": 0.16, "volume": 3810.0}, {"date": "2024-02-01", "close": 0.16, "volume": 8827.0}, {"date": "2024-02-02", "close": 0.16, "volume": 1046.0}, {"date": "2024-02-05", "close": 0.17, "volume": 506.0}, {"date": "2024-02-09", "close": 0.16, "volume": 272.0}, {"date": "2024-02-12", "close": 0.17, "volume": 191459.0}, {"date": "2024-02-16", "close": 0.17, "volume": 6.0}, {"date": "2024-02-19", "close": 0.16, "volume": 124363.0}, {"date": "2024-02-20", "close": 0.16, "volume": 6.0}, {"date": "2024-02-21", "close": 0.16, "volume": 1.0}, {"date": "2024-02-22", "close": 0.16, "volume": 20.0}, {"date": "2024-02-23", "close": 0.16, "volume": 9200.0}, {"date": "2024-02-26", "close": 0.16, "volume": 5372.0}, {"date": "2024-02-29", "close": 0.16, "volume": 3398.0}, {"date": "2024-03-01", "close": 0.18, "volume": 180615.0}, {"date": "2024-03-04", "close": 0.165, "volume": 35448.0}, {"date": "2024-03-05", "close": 0.165, "volume": 109406.0}, {"date": "2024-03-08", "close": 0.16, "volume": 272306.0}, {"date": "2024-03-11", "close": 0.16, "volume": 2249.0}, {"date": "2024-03-12", "close": 0.165, "volume": 1722.0}, {"date": "2024-03-14", "close": 0.165, "volume": 11.0}, {"date": "2024-03-15", "close": 0.16, "volume": 56.0}, {"date": "2024-03-18", "close": 0.16, "volume": 276.0}, {"date": "2024-03-19", "close": 0.16, "volume": 35.0}, {"date": "2024-03-20", "close": 0.16, "volume": 4214.0}, {"date": "2024-03-22", "close": 0.16, "volume": 5500.0}, {"date": "2024-03-25", "close": 0.16, "volume": 120.0}, {"date": "2024-03-26", "close": 0.16, "volume": 17447.0}, {"date": "2024-03-27", "close": 0.16, "volume": 28173.0}, {"date": "2024-03-28", "close": 0.16, "volume": 930.0}, {"date": "2024-04-02", "close": 0.16, "volume": 8805.0}, {"date": "2024-04-08", "close": 0.155, "volume": 48699.0}, {"date": "2024-04-09", "close": 0.155, "volume": 2200.0}, {"date": "2024-04-10", "close": 0.155, "volume": 414.0}, {"date": "2024-04-11", "close": 0.155, "volume": 94343.0}, {"date": "2024-04-12", "close": 0.155, "volume": 2.0}, {"date": "2024-04-15", "close": 0.15, "volume": 5058.0}, {"date": "2024-04-18", "close": 0.155, "volume": 64.0}, {"date": "2024-04-19", "close": 0.145, "volume": 27675.0}, {"date": "2024-04-22", "close": 0.155, "volume": 6744.0}, {"date": "2024-04-23", "close": 0.155, "volume": 29.0}, {"date": "2024-04-24", "close": 0.145, "volume": 99204.0}, {"date": "2024-04-26", "close": 0.145, "volume": 2589.0}, {"date": "2024-04-30", "close": 0.155, "volume": 12850.0}, {"date": "2024-05-02", "close": 0.15, "volume": 71.0}, {"date": "2024-05-03", "close": 0.15, "volume": 87.0}, {"date": "2024-05-06", "close": 0.15, "volume": 93.0}, {"date": "2024-05-07", "close": 0.15, "volume": 80332.0}, {"date": "2024-05-09", "close": 0.15, "volume": 197.0}, {"date": "2024-05-13", "close": 0.15, "volume": 82387.0}, {"date": "2024-05-15", "close": 0.155, "volume": 219.0}, {"date": "2024-05-16", "close": 0.155, "volume": 85.0}, {"date": "2024-05-20", "close": 0.155, "volume": 372.0}, {"date": "2024-05-21", "close": 0.155, "volume": 13175.0}, {"date": "2024-05-22", "close": 0.155, "volume": 520.0}, {"date": "2024-05-27", "close": 0.155, "volume": 2500.0}, {"date": "2024-05-28", "close": 0.16, "volume": 77.0}, {"date": "2024-05-29", "close": 0.16, "volume": 22.0}, {"date": "2024-06-03", "close": 0.155, "volume": 19614.0}, {"date": "2024-06-05", "close": 0.16, "volume": 883.0}, {"date": "2024-06-06", "close": 0.155, "volume": 23881.0}, {"date": "2024-06-07", "close": 0.155, "volume": 3000.0}, {"date": "2024-06-11", "close": 0.155, "volume": 179.0}, {"date": "2024-06-12", "close": 0.16, "volume": 114.0}, {"date": "2024-06-13", "close": 0.155, "volume": 18685.0}, {"date": "2024-06-14", "close": 0.16, "volume": 18187.0}, {"date": "2024-06-17", "close": 0.16, "volume": 15612.0}, {"date": "2024-06-19", "close": 0.155, "volume": 17924.0}, {"date": "2024-06-20", "close": 0.155, "volume": 12.0}, {"date": "2024-06-21", "close": 0.15, "volume": 23249.0}, {"date": "2024-06-24", "close": 0.15, "volume": 10940.0}, {"date": "2024-06-25", "close": 0.15, "volume": 10023.0}, {"date": "2024-06-26", "close": 0.16, "volume": 11405.0}, {"date": "2024-06-27", "close": 0.15, "volume": 2208.0}, {"date": "2024-06-28", "close": 0.145, "volume": 27938.0}, {"date": "2024-07-05", "close": 0.145, "volume": 25.0}, {"date": "2024-07-08", "close": 0.145, "volume": 5390.0}, {"date": "2024-07-17", "close": 0.145, "volume": 1202.0}, {"date": "2024-07-19", "close": 0.155, "volume": 565.0}, {"date": "2024-07-22", "close": 0.155, "volume": 27562.0}, {"date": "2024-07-23", "close": 0.15, "volume": 272.0}, {"date": "2024-07-24", "close": 0.155, "volume": 23.0}, {"date": "2024-07-25", "close": 0.155, "volume": 12.0}, {"date": "2024-07-29", "close": 0.155, "volume": 24.0}, {"date": "2024-07-31", "close": 0.155, "volume": 928.0}, {"date": "2024-08-01", "close": 0.16, "volume": 43144.0}, {"date": "2024-08-05", "close": 0.15, "volume": 4000.0}, {"date": "2024-08-07", "close": 0.15, "volume": 40.0}, {"date": "2024-08-12", "close": 0.16, "volume": 43653.0}, {"date": "2024-08-14", "close": 0.16, "volume": 22.0}, {"date": "2024-08-15", "close": 0.16, "volume": 12.0}, {"date": "2024-08-19", "close": 0.16, "volume": 8095.0}, {"date": "2024-08-21", "close": 0.155, "volume": 23.0}, {"date": "2024-08-22", "close": 0.15, "volume": 4692.0}, {"date": "2024-08-23", "close": 0.15, "volume": 7.0}, {"date": "2024-08-26", "close": 0.15, "volume": 4105.0}, {"date": "2024-08-29", "close": 0.15, "volume": 4250.0}, {"date": "2024-09-03", "close": 0.15, "volume": 3000.0}, {"date": "2024-09-05", "close": 0.16, "volume": 67079.0}, {"date": "2024-09-09", "close": 0.16, "volume": 23.0}, {"date": "2024-09-10", "close": 0.16, "volume": 7.0}, {"date": "2024-09-11", "close": 0.16, "volume": 22.0}, {"date": "2024-09-13", "close": 0.15, "volume": 837.0}, {"date": "2024-09-16", "close": 0.16, "volume": 37664.0}, {"date": "2024-09-18", "close": 0.16, "volume": 22.0}, {"date": "2024-09-23", "close": 0.16, "volume": 23.0}, {"date": "2024-09-24", "close": 0.16, "volume": 31.0}, {"date": "2024-09-25", "close": 0.16, "volume": 13.0}, {"date": "2024-09-26", "close": 0.16, "volume": 167.0}, {"date": "2024-09-27", "close": 0.16, "volume": 17.0}, {"date": "2024-09-30", "close": 0.16, "volume": 363.0}, {"date": "2024-10-02", "close": 0.16, "volume": 207.0}, {"date": "2024-10-03", "close": 0.16, "volume": 395.0}, {"date": "2024-10-04", "close": 0.16, "volume": 1008.0}, {"date": "2024-10-07", "close": 0.16, "volume": 56.0}, {"date": "2024-10-08", "close": 0.16, "volume": 31.0}, {"date": "2024-10-09", "close": 0.16, "volume": 13.0}, {"date": "2024-10-10", "close": 0.16, "volume": 31.0}, {"date": "2024-10-11", "close": 0.16, "volume": 6718.0}, {"date": "2024-10-14", "close": 0.15, "volume": 35772.0}, {"date": "2024-10-15", "close": 0.15, "volume": 362.0}, {"date": "2024-10-21", "close": 0.15, "volume": 290.0}, {"date": "2024-10-25", "close": 0.16, "volume": 1489.0}, {"date": "2024-10-28", "close": 0.16, "volume": 129.0}, {"date": "2024-10-29", "close": 0.155, "volume": 10000.0}, {"date": "2024-10-30", "close": 0.16, "volume": 118.0}, {"date": "2024-11-01", "close": 0.15, "volume": 6438.0}, {"date": "2024-11-04", "close": 0.16, "volume": 2814.0}, {"date": "2024-11-05", "close": 0.155, "volume": 31311.0}, {"date": "2024-11-08", "close": 0.155, "volume": 182.0}, {"date": "2024-11-11", "close": 0.16, "volume": 62780.0}, {"date": "2024-11-12", "close": 0.155, "volume": 727.0}, {"date": "2024-11-13", "close": 0.155, "volume": 15022.0}, {"date": "2024-11-14", "close": 0.155, "volume": 4031.0}, {"date": "2024-11-15", "close": 0.155, "volume": 408.0}, {"date": "2024-11-20", "close": 0.15, "volume": 48600.0}, {"date": "2024-11-21", "close": 0.15, "volume": 61000.0}, {"date": "2024-11-22", "close": 0.15, "volume": 4157.0}, {"date": "2024-11-27", "close": 0.16, "volume": 959.0}, {"date": "2024-11-28", "close": 0.16, "volume": 147.0}, {"date": "2024-12-02", "close": 0.16, "volume": 5506.0}, {"date": "2024-12-03", "close": 0.15, "volume": 9632.0}, {"date": "2024-12-04", "close": 0.15, "volume": 75000.0}, {"date": "2024-12-09", "close": 0.16, "volume": 242.0}, {"date": "2024-12-10", "close": 0.155, "volume": 48.0}, {"date": "2024-12-11", "close": 0.15, "volume": 53219.0}, {"date": "2024-12-12", "close": 0.15, "volume": 7.0}, {"date": "2024-12-16", "close": 0.15, "volume": 854.0}, {"date": "2024-12-17", "close": 0.15, "volume": 168.0}], "refreshing": true}