{"ticker": "SRL", "overview": {"name": "Sunrise Energy Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRL", "has_prices": true, "as_of": "2026-09-18", "last": 19.54, "prev_close": 18.44, "change": 1.0999999999999979, "change_pct": 0.05965292841648578, "session_volume": 8899091.0, "vwap_5": 19.247115403325115, "vwap_20": 18.796908309616295, "vwap_60": 17.686605607446335, "vwap_250": 11.055461353163047, "high_52w": 22.12, "low_52w": 4.13, "avg_volume_20": 1178512.9, "sessions": 400, "market_cap": {"value": 3125320826.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154218", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals 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": "Substantial-holder notice lands on SRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154218", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "ASX-03153001", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals 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": "Substantial-holder notice lands on SRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153001", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03145587", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals 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": "Substantial-holder notice lands on SRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145587", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49901}, {"id": "ASX-03127510", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals Limited", "who": "Correction", "who_key": "Correction", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Correction files a director's interest notice on SRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127510", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "ASX-03126955", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in SRL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126955", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "ASX-03122934", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122934", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "ASX-03121844", "src": "ASX", "ticker": "SRL", "cik": "", "company": "Sunrise Energy Metals Limited", "company_raw": "Sunrise Energy Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SRL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121844", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130541}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "I Knight", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-29", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Downes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-29", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-31", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Binghan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-05", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-05", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150159-3A704430", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148942-3A704201", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/srl", "needs_ocr": 0}], "directors": [{"name": "L Binghan", "first_seen": "2019-03-05", "last_seen": "2019-03-05", "status": "past", "notices": 1}, {"name": "S Wang", "first_seen": "2019-03-05", "last_seen": "2019-10-31", "status": "past", "notices": 2}, {"name": "J Downes", "first_seen": "2021-06-29", "last_seen": "2021-06-29", "status": "past", "notices": 1}, {"name": "I Knight", "first_seen": "2021-06-29", "last_seen": "2021-06-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Takeover Announcements/Scheme Announcements", "title": "Syerston Scandium Project FID Approved", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156867-3A705599"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - SRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153131-3A704965"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cash Flow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152075-3A704762"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150159-3A704430"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - SRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149920-3A704404"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148942-3A704201"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146905-3A703818"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Application for quotation of securities - SRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146902-3A703817"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Application for quotation of securities - SRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137656-3A702155"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135122-3A701691"}, {"date": "2026-09-14", "form": "Issued Capital", "title": "Application for quotation of securities - SRL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135070-3A701677"}, {"date": "2026-09-08", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133048-3A701286"}, {"date": "2026-09-07", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132995-3A701278"}], "performance": {"ticker": "SRL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-11-09", "close": 6.16770676, "volume": 176566.0}, {"date": "2007-11-12", "close": 5.80490048, "volume": 40864.0}, {"date": "2007-11-13", "close": 5.80490048, "volume": 14522.0}, {"date": "2007-11-14", "close": 5.850251265, "volume": 8408.0}, {"date": "2007-11-15", "close": 5.53279577, "volume": 27108.0}, {"date": "2007-11-16", "close": 5.487444985, "volume": 7213.0}, {"date": "2007-11-19", "close": 5.215340275, "volume": 4961.0}, {"date": "2007-11-20", "close": 5.4420942, "volume": 2756.0}, {"date": "2007-11-21", "close": 5.35139263, "volume": 10209.0}, {"date": "2007-11-22", "close": 5.16998949, "volume": 7817.0}, {"date": "2007-11-23", "close": 5.4420942, "volume": 2929.0}, {"date": "2007-11-26", "close": 5.71419891, "volume": 8567.0}, {"date": "2007-11-27", "close": 5.62349734, "volume": 88.0}, {"date": "2007-11-28", "close": 5.62349734, "volume": 1103.0}, {"date": "2007-11-29", "close": 5.4420942, "volume": 2205.0}, {"date": "2007-11-30", "close": 5.53279577, "volume": 772.0}, {"date": "2007-12-03", "close": 5.53279577, "volume": 7280.0}, {"date": "2007-12-04", "close": 5.4420942, "volume": 6891.0}, {"date": "2007-12-05", "close": 5.26069106, "volume": 386.0}, {"date": "2007-12-06", "close": 5.26069106, "volume": 7219.0}, {"date": "2007-12-07", "close": 5.215340275, "volume": 4079.0}, {"date": "2007-12-10", "close": 5.124638705, "volume": 6505.0}, {"date": "2007-12-11", "close": 5.16998949, "volume": 4961.0}, {"date": "2007-12-12", "close": 5.26069106, "volume": 6339.0}, {"date": "2007-12-13", "close": 5.62349734, "volume": 32088.0}, {"date": "2007-12-14", "close": 5.80490048, "volume": 25869.0}, {"date": "2007-12-17", "close": 5.71419891, "volume": 7515.0}, {"date": "2007-12-18", "close": 5.4420942, "volume": 22111.0}, {"date": "2007-12-19", "close": 5.4420942, "volume": 2922.0}, {"date": "2007-12-21", "close": 5.53279577, "volume": 1103.0}, {"date": "2007-12-28", "close": 5.578146555, "volume": 159.0}, {"date": "2008-01-02", "close": 5.80490048, "volume": 2095.0}, {"date": "2008-01-03", "close": 5.80490048, "volume": 5601.0}, {"date": "2008-01-04", "close": 5.80490048, "volume": 4076.0}, {"date": "2008-01-07", "close": 5.80490048, "volume": 7718.0}, {"date": "2008-01-08", "close": 5.53279577, "volume": 1674.0}, {"date": "2008-01-09", "close": 5.53279577, "volume": 7056.0}, {"date": "2008-01-10", "close": 5.53279577, "volume": 1985.0}, {"date": "2008-01-11", "close": 5.4420942, "volume": 3418.0}, {"date": "2008-01-14", "close": 5.215340275, "volume": 1103.0}, {"date": "2008-01-15", "close": 4.943235565, "volume": 10267.0}, {"date": "2008-01-16", "close": 4.44437693, "volume": 7478.0}, {"date": "2008-01-17", "close": 4.5350785, "volume": 3592.0}, {"date": "2008-01-18", "close": 4.5350785, "volume": 2423.0}, {"date": "2008-01-21", "close": 4.5350785, "volume": 4752.0}, {"date": "2008-01-22", "close": 3.6280628, "volume": 9065.0}, {"date": "2008-01-23", "close": 4.399026145, "volume": 513.0}, {"date": "2008-01-24", "close": 4.217623005, "volume": 1224.0}, {"date": "2008-01-25", "close": 3.99086908, "volume": 6544.0}, {"date": "2008-01-29", "close": 3.80946594, "volume": 4961.0}, {"date": "2008-01-30", "close": 3.6280628, "volume": 7938.0}, {"date": "2008-01-31", "close": 3.80946594, "volume": 1654.0}, {"date": "2008-02-04", "close": 3.80946594, "volume": 772.0}, {"date": "2008-02-05", "close": 3.673413585, "volume": 1874.0}, {"date": "2008-02-06", "close": 3.80946594, "volume": 2729.0}, {"date": "2008-02-08", "close": 3.35595809, "volume": 1103.0}, {"date": "2008-02-11", "close": 3.44665966, "volume": 8820.0}, {"date": "2008-02-12", "close": 3.44665966, "volume": 5379.0}, {"date": "2008-02-13", "close": 4.08157065, "volume": 13302.0}, {"date": "2008-02-14", "close": 4.44437693, "volume": 9702.0}, {"date": "2008-02-15", "close": 4.35367536, "volume": 772.0}, {"date": "2008-02-18", "close": 4.17227222, "volume": 2361.0}, {"date": "2008-02-19", "close": 4.44437693, "volume": 7332.0}, {"date": "2008-02-20", "close": 4.26297379, "volume": 3638.0}, {"date": "2008-02-21", "close": 4.308324575, "volume": 1654.0}, {"date": "2008-02-22", "close": 4.5350785, "volume": 7938.0}, {"date": "2008-02-25", "close": 4.17227222, "volume": 3308.0}, {"date": "2008-02-26", "close": 4.08157065, "volume": 3611.0}, {"date": "2008-02-27", "close": 4.26297379, "volume": 2977.0}, {"date": "2008-02-28", "close": 4.26297379, "volume": 1985.0}, {"date": "2008-02-29", "close": 4.17227222, "volume": 1654.0}, {"date": "2008-03-03", "close": 3.764115155, "volume": 13391.0}, {"date": "2008-03-04", "close": 3.71876437, "volume": 551.0}, {"date": "2008-03-05", "close": 4.08157065, "volume": 799.0}, {"date": "2008-03-06", "close": 3.854816725, "volume": 331.0}, {"date": "2008-03-07", "close": 3.90016751, "volume": 7773.0}, {"date": "2008-03-10", "close": 3.90016751, "volume": 5954.0}, {"date": "2008-03-11", "close": 3.673413585, "volume": 5138.0}, {"date": "2008-03-13", "close": 3.6280628, "volume": 4761.0}, {"date": "2008-03-14", "close": 3.6280628, "volume": 6615.0}, {"date": "2008-03-19", "close": 3.6280628, "volume": 276.0}, {"date": "2008-03-25", "close": 3.6280628, "volume": 937.0}, {"date": "2008-03-27", "close": 3.6280628, "volume": 3308.0}, {"date": "2008-03-28", "close": 3.44665966, "volume": 2481.0}, {"date": "2008-03-31", "close": 3.35595809, "volume": 3283.0}, {"date": "2008-04-02", "close": 3.26525652, "volume": 8269.0}, {"date": "2008-04-04", "close": 3.53736123, "volume": 769.0}, {"date": "2008-04-07", "close": 3.310607305, "volume": 5226.0}, {"date": "2008-04-08", "close": 3.26525652, "volume": 2205.0}, {"date": "2008-04-09", "close": 3.35595809, "volume": 2205.0}, {"date": "2008-04-10", "close": 3.219905735, "volume": 3859.0}, {"date": "2008-04-14", "close": 3.26525652, "volume": 1103.0}, {"date": "2008-04-16", "close": 3.219905735, "volume": 1103.0}, {"date": "2008-04-17", "close": 3.038502595, "volume": 5964.0}, {"date": "2008-04-18", "close": 3.038502595, "volume": 10474.0}, {"date": "2008-04-22", "close": 2.90245024, "volume": 9112.0}, {"date": "2008-04-23", "close": 3.038502595, "volume": 7828.0}, {"date": "2008-04-24", "close": 3.038502595, "volume": 7056.0}, {"date": "2008-04-28", "close": 2.99315181, "volume": 2867.0}, {"date": "2008-04-29", "close": 2.90245024, "volume": 11025.0}, {"date": "2008-04-30", "close": 2.90245024, "volume": 5513.0}, {"date": "2008-05-01", "close": 2.99315181, "volume": 1654.0}, {"date": "2008-05-05", "close": 3.219905735, "volume": 5402.0}, {"date": "2008-05-07", "close": 2.947801025, "volume": 4079.0}, {"date": "2008-05-08", "close": 2.99315181, "volume": 3308.0}, {"date": "2008-05-09", "close": 3.08385338, "volume": 849.0}, {"date": "2008-05-12", "close": 2.99315181, "volume": 7166.0}, {"date": "2008-05-13", "close": 3.17455495, "volume": 441.0}, {"date": "2008-05-14", "close": 3.17455495, "volume": 1103.0}, {"date": "2008-05-15", "close": 3.17455495, "volume": 1417.0}, {"date": "2008-05-16", "close": 3.53736123, "volume": 12199.0}, {"date": "2008-05-19", "close": 3.71876437, "volume": 3791.0}, {"date": "2008-05-20", "close": 3.53736123, "volume": 8103.0}, {"date": "2008-05-22", "close": 3.53736123, "volume": 1103.0}, {"date": "2008-05-26", "close": 3.6280628, "volume": 1103.0}, {"date": "2008-05-27", "close": 3.492010445, "volume": 5513.0}, {"date": "2008-05-28", "close": 3.44665966, "volume": 7718.0}, {"date": "2008-05-29", "close": 3.6280628, "volume": 860.0}, {"date": "2008-05-30", "close": 3.6280628, "volume": 138.0}, {"date": "2008-06-02", "close": 3.35595809, "volume": 2701.0}, {"date": "2008-06-03", "close": 3.35595809, "volume": 4741.0}, {"date": "2008-06-04", "close": 3.26525652, "volume": 12579.0}, {"date": "2008-06-05", "close": 3.17455495, "volume": 2249.0}, {"date": "2008-06-06", "close": 2.90245024, "volume": 1103.0}, {"date": "2008-06-10", "close": 2.99315181, "volume": 1433.0}, {"date": "2008-06-12", "close": 3.17455495, "volume": 1103.0}, {"date": "2008-06-13", "close": 3.08385338, "volume": 3142.0}, {"date": "2008-06-16", "close": 3.129204165, "volume": 1103.0}, {"date": "2008-06-17", "close": 3.17455495, "volume": 882.0}, {"date": "2008-06-19", "close": 3.17455495, "volume": 662.0}, {"date": "2008-06-20", "close": 3.17455495, "volume": 743.0}, {"date": "2008-06-23", "close": 3.129204165, "volume": 3914.0}, {"date": "2008-06-24", "close": 2.90245024, "volume": 8020.0}, {"date": "2008-06-25", "close": 2.90245024, "volume": 11080.0}, {"date": "2008-06-26", "close": 2.947801025, "volume": 11451.0}, {"date": "2008-06-30", "close": 2.947801025, "volume": 2875.0}, {"date": "2008-07-03", "close": 2.99315181, "volume": 1764.0}, {"date": "2008-07-04", "close": 3.582712015, "volume": 19774.0}, {"date": "2008-07-07", "close": 3.582712015, "volume": 11628.0}, {"date": "2008-07-08", "close": 3.492010445, "volume": 5943.0}, {"date": "2008-07-09", "close": 3.53736123, "volume": 5710.0}, {"date": "2008-07-10", "close": 3.44665966, "volume": 992.0}, {"date": "2008-07-14", "close": 3.401308875, "volume": 1323.0}, {"date": "2008-07-15", "close": 3.26525652, "volume": 6725.0}, {"date": "2008-07-16", "close": 3.26525652, "volume": 614.0}, {"date": "2008-07-17", "close": 3.35595809, "volume": 2205.0}, {"date": "2008-07-18", "close": 3.35595809, "volume": 3859.0}, {"date": "2008-07-21", "close": 3.492010445, "volume": 2987.0}, {"date": "2008-07-22", "close": 3.6280628, "volume": 3421.0}, {"date": "2008-07-23", "close": 3.35595809, "volume": 14884.0}, {"date": "2008-07-24", "close": 3.53736123, "volume": 8269.0}, {"date": "2008-07-25", "close": 3.35595809, "volume": 4906.0}, {"date": "2008-07-28", "close": 3.35595809, "volume": 1103.0}, {"date": "2008-07-29", "close": 3.35595809, "volume": 1488.0}, {"date": "2008-07-31", "close": 3.26525652, "volume": 9702.0}, {"date": "2008-08-01", "close": 3.44665966, "volume": 8820.0}, {"date": "2008-08-06", "close": 3.44665966, "volume": 2870.0}, {"date": "2008-08-08", "close": 3.582712015, "volume": 3339.0}, {"date": "2008-08-11", "close": 3.44665966, "volume": 2205.0}, {"date": "2008-08-12", "close": 3.44665966, "volume": 10694.0}, {"date": "2008-08-13", "close": 3.401308875, "volume": 9923.0}, {"date": "2008-08-14", "close": 3.401308875, "volume": 2536.0}, {"date": "2008-08-15", "close": 3.310607305, "volume": 1103.0}, {"date": "2008-08-18", "close": 3.44665966, "volume": 11141.0}, {"date": "2008-08-19", "close": 3.53736123, "volume": 1103.0}, {"date": "2008-08-20", "close": 3.53736123, "volume": 910.0}, {"date": "2008-08-21", "close": 3.6280628, "volume": 6836.0}, {"date": "2008-08-22", "close": 3.6280628, "volume": 1378.0}, {"date": "2008-08-25", "close": 3.53736123, "volume": 3975.0}, {"date": "2008-08-26", "close": 3.6280628, "volume": 26358.0}, {"date": "2008-08-27", "close": 3.6280628, "volume": 14333.0}, {"date": "2008-08-28", "close": 3.6280628, "volume": 20793.0}, {"date": "2008-08-29", "close": 3.53736123, "volume": 10584.0}, {"date": "2008-09-01", "close": 3.6280628, "volume": 18164.0}, {"date": "2008-09-02", "close": 3.6280628, "volume": 5182.0}, {"date": "2008-09-03", "close": 3.673413585, "volume": 7610.0}, {"date": "2008-09-04", "close": 4.08157065, "volume": 9702.0}, {"date": "2008-09-05", "close": 4.17227222, "volume": 10593.0}, {"date": "2008-09-08", "close": 4.08157065, "volume": 1312.0}, {"date": "2008-09-09", "close": 3.945518295, "volume": 3106.0}, {"date": "2008-09-10", "close": 3.945518295, "volume": 2398.0}, {"date": "2008-09-11", "close": 3.99086908, "volume": 3792.0}, {"date": "2008-09-12", "close": 4.08157065, "volume": 5854.0}, {"date": "2008-09-15", "close": 4.08157065, "volume": 13340.0}, {"date": "2008-09-16", "close": 4.036219865, "volume": 14772.0}, {"date": "2008-09-17", "close": 4.08157065, "volume": 2067.0}, {"date": "2008-09-18", "close": 3.80946594, "volume": 5513.0}, {"date": "2008-09-19", "close": 3.945518295, "volume": 1831.0}, {"date": "2008-09-22", "close": 3.99086908, "volume": 441.0}, {"date": "2008-09-23", "close": 3.90016751, "volume": 1874.0}, {"date": "2008-09-24", "close": 3.764115155, "volume": 17927.0}, {"date": "2008-09-25", "close": 3.99086908, "volume": 613.0}, {"date": "2008-09-26", "close": 3.99086908, "volume": 9206.0}, {"date": "2008-09-30", "close": 3.6280628, "volume": 1526.0}, {"date": "2008-10-01", "close": 3.6280628, "volume": 14774.0}, {"date": "2008-10-02", "close": 3.673413585, "volume": 4190.0}, {"date": "2008-10-03", "close": 3.71876437, "volume": 6078.0}, {"date": "2008-10-07", "close": 3.26525652, "volume": 9226.0}, {"date": "2008-10-08", "close": 3.26525652, "volume": 276.0}, {"date": "2008-10-09", "close": 3.26525652, "volume": 2411.0}, {"date": "2008-10-10", "close": 2.81174867, "volume": 6147.0}, {"date": "2008-10-13", "close": 2.7210471, "volume": 6793.0}, {"date": "2008-10-14", "close": 3.53736123, "volume": 2603.0}, {"date": "2008-10-15", "close": 3.53736123, "volume": 245.0}, {"date": "2008-10-21", "close": 3.17455495, "volume": 1985.0}, {"date": "2008-10-27", "close": 2.7210471, "volume": 2867.0}, {"date": "2008-10-28", "close": 2.7210471, "volume": 2982.0}, {"date": "2008-10-29", "close": 2.90245024, "volume": 441.0}, {"date": "2008-10-30", "close": 3.129204165, "volume": 1654.0}, {"date": "2008-10-31", "close": 2.90245024, "volume": 4520.0}, {"date": "2008-11-03", "close": 2.947801025, "volume": 551.0}, {"date": "2008-11-05", "close": 3.219905735, "volume": 717.0}, {"date": "2008-11-10", "close": 3.038502595, "volume": 3704.0}, {"date": "2008-11-11", "close": 2.99315181, "volume": 1103.0}, {"date": "2008-11-12", "close": 2.7210471, "volume": 3363.0}, {"date": "2008-11-14", "close": 2.947801025, "volume": 1837.0}, {"date": "2008-11-18", "close": 2.7210471, "volume": 5108.0}, {"date": "2008-11-19", "close": 2.7210471, "volume": 4153.0}, {"date": "2008-11-20", "close": 2.26753925, "volume": 551.0}, {"date": "2008-11-21", "close": 2.26753925, "volume": 1874.0}, {"date": "2008-11-26", "close": 2.7210471, "volume": 257.0}, {"date": "2008-11-28", "close": 3.6280628, "volume": 551.0}, {"date": "2008-12-09", "close": 3.401308875, "volume": 717.0}, {"date": "2008-12-12", "close": 3.401308875, "volume": 3859.0}, {"date": "2008-12-15", "close": 3.401308875, "volume": 1225.0}, {"date": "2008-12-17", "close": 3.17455495, "volume": 1103.0}, {"date": "2008-12-18", "close": 3.17455495, "volume": 1103.0}, {"date": "2008-12-19", "close": 3.129204165, "volume": 3308.0}, {"date": "2008-12-22", "close": 2.857099455, "volume": 1225.0}, {"date": "2008-12-23", "close": 2.90245024, "volume": 717.0}, {"date": "2008-12-29", "close": 3.310607305, "volume": 1378.0}, {"date": "2008-12-30", "close": 3.492010445, "volume": 386.0}, {"date": "2009-01-05", "close": 3.6280628, "volume": 10026.0}, {"date": "2009-01-09", "close": 3.129204165, "volume": 1213.0}, {"date": "2009-01-12", "close": 3.17455495, "volume": 3067.0}, {"date": "2009-01-14", "close": 3.53736123, "volume": 849.0}, {"date": "2009-01-16", "close": 3.53736123, "volume": 309.0}, {"date": "2009-01-19", "close": 3.401308875, "volume": 353.0}, {"date": "2009-01-21", "close": 3.310607305, "volume": 882.0}, {"date": "2009-02-02", "close": 3.26525652, "volume": 772.0}, {"date": "2009-02-04", "close": 3.35595809, "volume": 717.0}, {"date": "2009-02-05", "close": 2.99315181, "volume": 221.0}, {"date": "2009-02-09", "close": 2.99315181, "volume": 2719.0}, {"date": "2009-02-10", "close": 2.947801025, "volume": 4447.0}, {"date": "2009-02-11", "close": 2.99315181, "volume": 1103.0}, {"date": "2009-02-13", "close": 2.857099455, "volume": 2426.0}, {"date": "2009-02-16", "close": 2.7210471, "volume": 606.0}, {"date": "2009-02-17", "close": 3.17455495, "volume": 662.0}, {"date": "2009-02-19", "close": 2.81174867, "volume": 1643.0}, {"date": "2009-02-20", "close": 2.7210471, "volume": 2459.0}, {"date": "2009-03-03", "close": 2.17683768, "volume": 10253.0}, {"date": "2009-03-04", "close": 1.859382185, "volume": 441.0}, {"date": "2009-03-10", "close": 1.36052355, "volume": 4185.0}, {"date": "2009-03-11", "close": 1.72332983, "volume": 5513.0}, {"date": "2009-03-13", "close": 1.496575905, "volume": 2205.0}, {"date": "2009-03-17", "close": 1.63262826, "volume": 1654.0}, {"date": "2009-03-19", "close": 1.768680615, "volume": 4353.0}, {"date": "2009-03-23", "close": 1.45122512, "volume": 6615.0}, {"date": "2009-03-24", "close": 1.54192669, "volume": 2205.0}, {"date": "2009-03-25", "close": 1.54192669, "volume": 1658.0}, {"date": "2009-03-26", "close": 1.8140314, "volume": 6174.0}, {"date": "2009-03-27", "close": 1.90473297, "volume": 5951.0}, {"date": "2009-03-30", "close": 1.72332983, "volume": 2701.0}, {"date": "2009-03-31", "close": 1.72332983, "volume": 662.0}, {"date": "2009-04-01", "close": 1.72332983, "volume": 334.0}, {"date": "2009-04-03", "close": 2.08613611, "volume": 7001.0}, {"date": "2009-04-06", "close": 2.35824082, "volume": 6367.0}, {"date": "2009-04-07", "close": 2.312890035, "volume": 2437.0}, {"date": "2009-04-15", "close": 2.131486895, "volume": 6806.0}, {"date": "2009-04-20", "close": 1.8140314, "volume": 573.0}, {"date": "2009-04-21", "close": 1.8140314, "volume": 1103.0}, {"date": "2009-04-24", "close": 2.17683768, "volume": 276.0}, {"date": "2009-04-28", "close": 1.8140314, "volume": 992.0}, {"date": "2009-04-29", "close": 1.8140314, "volume": 2747.0}, {"date": "2009-05-04", "close": 1.8140314, "volume": 1669.0}, {"date": "2009-05-06", "close": 2.584994745, "volume": 47715.0}, {"date": "2009-05-07", "close": 2.7210471, "volume": 36065.0}, {"date": "2009-05-08", "close": 3.08385338, "volume": 34243.0}, {"date": "2009-05-11", "close": 2.7210471, "volume": 31433.0}, {"date": "2009-05-12", "close": 2.63034553, "volume": 3072.0}, {"date": "2009-05-13", "close": 2.494293175, "volume": 2188.0}, {"date": "2009-05-14", "close": 2.494293175, "volume": 2260.0}, {"date": "2009-05-15", "close": 2.494293175, "volume": 6339.0}, {"date": "2009-05-18", "close": 2.53964396, "volume": 2646.0}, {"date": "2009-05-20", "close": 2.53964396, "volume": 1959.0}, {"date": "2009-05-21", "close": 2.99315181, "volume": 441.0}, {"date": "2009-05-22", "close": 3.17455495, "volume": 13947.0}, {"date": "2009-05-26", "close": 3.08385338, "volume": 2898.0}, {"date": "2009-05-27", "close": 2.947801025, "volume": 584.0}, {"date": "2009-05-28", "close": 2.7210471, "volume": 685.0}, {"date": "2009-05-29", "close": 3.17455495, "volume": 1103.0}, {"date": "2009-06-01", "close": 3.26525652, "volume": 10253.0}, {"date": "2009-06-03", "close": 2.90245024, "volume": 9830.0}, {"date": "2009-06-04", "close": 3.26525652, "volume": 1507.0}, {"date": "2009-06-09", "close": 3.129204165, "volume": 4090.0}, {"date": "2009-06-10", "close": 3.08385338, "volume": 3333.0}, {"date": "2009-06-11", "close": 2.90245024, "volume": 5046.0}, {"date": "2009-06-15", "close": 2.81174867, "volume": 3693.0}, {"date": "2009-06-18", "close": 2.7210471, "volume": 3308.0}, {"date": "2009-06-19", "close": 2.947801025, "volume": 1103.0}, {"date": "2009-06-23", "close": 2.7210471, "volume": 1784.0}, {"date": "2009-06-24", "close": 2.584994745, "volume": 795.0}, {"date": "2009-06-25", "close": 2.494293175, "volume": 3230.0}, {"date": "2009-06-26", "close": 3.129204165, "volume": 1654.0}, {"date": "2009-07-01", "close": 2.81174867, "volume": 2205.0}, {"date": "2009-07-02", "close": 2.81174867, "volume": 2756.0}, {"date": "2009-07-03", "close": 2.7210471, "volume": 2961.0}, {"date": "2009-07-06", "close": 2.81174867, "volume": 498.0}, {"date": "2009-07-08", "close": 2.7210471, "volume": 3030.0}, {"date": "2009-07-09", "close": 2.7210471, "volume": 221.0}, {"date": "2009-07-13", "close": 2.7210471, "volume": 1544.0}, {"date": "2009-07-15", "close": 2.90245024, "volume": 331.0}, {"date": "2009-07-16", "close": 2.63034553, "volume": 2639.0}, {"date": "2009-07-20", "close": 2.63034553, "volume": 1213.0}, {"date": "2009-07-21", "close": 2.63034553, "volume": 1935.0}, {"date": "2009-07-23", "close": 2.81174867, "volume": 2482.0}, {"date": "2009-07-24", "close": 2.7210471, "volume": 2205.0}, {"date": "2009-07-27", "close": 2.7210471, "volume": 6687.0}, {"date": "2009-07-28", "close": 2.7210471, "volume": 1846.0}, {"date": "2009-07-29", "close": 2.675696315, "volume": 11906.0}, {"date": "2009-07-30", "close": 2.81174867, "volume": 4609.0}, {"date": "2009-07-31", "close": 2.7210471, "volume": 276.0}, {"date": "2009-08-03", "close": 2.7210471, "volume": 68.0}, {"date": "2009-08-04", "close": 2.584994745, "volume": 634.0}, {"date": "2009-08-05", "close": 2.584994745, "volume": 1103.0}, {"date": "2009-08-10", "close": 2.675696315, "volume": 2205.0}, {"date": "2009-08-11", "close": 2.584994745, "volume": 5182.0}, {"date": "2009-08-12", "close": 2.53964396, "volume": 3677.0}, {"date": "2009-08-13", "close": 2.44894239, "volume": 1152.0}, {"date": "2009-08-14", "close": 2.403591605, "volume": 1103.0}, {"date": "2009-08-19", "close": 2.7210471, "volume": 6306.0}, {"date": "2009-08-20", "close": 2.7210471, "volume": 5678.0}, {"date": "2009-08-21", "close": 2.81174867, "volume": 4599.0}, {"date": "2009-08-24", "close": 2.7210471, "volume": 4497.0}, {"date": "2009-08-26", "close": 2.90245024, "volume": 1466.0}, {"date": "2009-08-28", "close": 3.17455495, "volume": 9945.0}, {"date": "2009-08-31", "close": 2.99315181, "volume": 2005.0}, {"date": "2009-09-01", "close": 3.17455495, "volume": 910.0}, {"date": "2009-09-02", "close": 2.99315181, "volume": 2426.0}, {"date": "2009-09-03", "close": 3.129204165, "volume": 5014.0}, {"date": "2009-09-07", "close": 3.08385338, "volume": 1654.0}, {"date": "2009-09-08", "close": 2.99315181, "volume": 132.0}, {"date": "2009-09-09", "close": 2.857099455, "volume": 1962.0}, {"date": "2009-09-10", "close": 2.99315181, "volume": 6080.0}, {"date": "2009-09-11", "close": 3.08385338, "volume": 606.0}, {"date": "2009-09-14", "close": 3.08385338, "volume": 1544.0}, {"date": "2009-09-16", "close": 2.99315181, "volume": 370.0}, {"date": "2009-09-17", "close": 2.90245024, "volume": 2867.0}, {"date": "2009-09-18", "close": 2.766397885, "volume": 6659.0}, {"date": "2009-09-21", "close": 2.766397885, "volume": 1444.0}, {"date": "2009-09-22", "close": 2.81174867, "volume": 3633.0}, {"date": "2009-09-23", "close": 2.81174867, "volume": 3969.0}, {"date": "2009-09-25", "close": 2.766397885, "volume": 551.0}, {"date": "2009-09-28", "close": 2.675696315, "volume": 4013.0}, {"date": "2009-09-29", "close": 2.675696315, "volume": 441.0}, {"date": "2009-10-01", "close": 2.675696315, "volume": 6395.0}, {"date": "2009-10-02", "close": 2.63034553, "volume": 2106.0}, {"date": "2009-10-06", "close": 2.53964396, "volume": 14190.0}, {"date": "2009-10-08", "close": 2.35824082, "volume": 2899.0}, {"date": "2009-10-09", "close": 2.35824082, "volume": 14115.0}, {"date": "2009-10-12", "close": 2.53964396, "volume": 12440.0}, {"date": "2009-10-13", "close": 2.675696315, "volume": 6185.0}, {"date": "2009-10-14", "close": 2.584994745, "volume": 9006.0}, {"date": "2009-10-16", "close": 2.7210471, "volume": 3977.0}, {"date": "2009-10-19", "close": 2.63034553, "volume": 6772.0}, {"date": "2009-10-20", "close": 2.675696315, "volume": 2756.0}, {"date": "2009-10-21", "close": 2.675696315, "volume": 10209.0}, {"date": "2009-10-22", "close": 2.53964396, "volume": 5661.0}, {"date": "2009-10-23", "close": 2.53964396, "volume": 551.0}, {"date": "2009-10-26", "close": 2.53964396, "volume": 5259.0}, {"date": "2009-10-27", "close": 2.53964396, "volume": 1323.0}, {"date": "2009-10-28", "close": 2.53964396, "volume": 4895.0}, {"date": "2009-10-29", "close": 2.675696315, "volume": 18661.0}, {"date": "2009-10-30", "close": 2.7210471, "volume": 2954.0}, {"date": "2009-11-03", "close": 2.7210471, "volume": 1696.0}, {"date": "2009-11-04", "close": 2.7210471, "volume": 6505.0}, {"date": "2009-11-05", "close": 2.81174867, "volume": 3413.0}, {"date": "2009-11-06", "close": 2.90245024, "volume": 1696.0}, {"date": "2009-11-09", "close": 2.7210471, "volume": 950.0}, {"date": "2009-11-10", "close": 2.7210471, "volume": 6725.0}, {"date": "2009-11-13", "close": 2.90245024, "volume": 14046.0}, {"date": "2009-11-16", "close": 2.7210471, "volume": 4245.0}, {"date": "2009-11-18", "close": 2.7210471, "volume": 1892.0}, {"date": "2009-11-19", "close": 2.7210471, "volume": 692.0}, {"date": "2009-11-24", "close": 2.63034553, "volume": 3087.0}, {"date": "2009-11-25", "close": 2.7210471, "volume": 6174.0}, {"date": "2009-11-27", "close": 2.53964396, "volume": 4410.0}, {"date": "2009-11-30", "close": 2.584994745, "volume": 2503.0}, {"date": "2009-12-02", "close": 2.584994745, "volume": 3308.0}, {"date": "2009-12-03", "close": 2.63034553, "volume": 1103.0}, {"date": "2009-12-04", "close": 2.7210471, "volume": 11025.0}, {"date": "2009-12-07", "close": 2.7210471, "volume": 7828.0}, {"date": "2009-12-10", "close": 2.53964396, "volume": 3372.0}, {"date": "2009-12-11", "close": 2.53964396, "volume": 3831.0}, {"date": "2009-12-14", "close": 2.7210471, "volume": 11862.0}, {"date": "2009-12-15", "close": 2.675696315, "volume": 5854.0}, {"date": "2009-12-16", "close": 2.675696315, "volume": 6064.0}, {"date": "2009-12-17", "close": 2.7210471, "volume": 5513.0}, {"date": "2009-12-18", "close": 2.7210471, "volume": 5513.0}, {"date": "2009-12-21", "close": 2.63034553, "volume": 3087.0}, {"date": "2009-12-22", "close": 2.63034553, "volume": 4410.0}, {"date": "2009-12-24", "close": 2.584994745, "volume": 3021.0}, {"date": "2009-12-29", "close": 2.7210471, "volume": 772.0}, {"date": "2010-01-04", "close": 2.584994745, "volume": 882.0}, {"date": "2010-01-07", "close": 2.766397885, "volume": 10503.0}, {"date": "2010-01-11", "close": 2.81174867, "volume": 6785.0}, {"date": "2010-01-12", "close": 2.857099455, "volume": 4520.0}, {"date": "2010-01-13", "close": 2.857099455, "volume": 8997.0}, {"date": "2010-01-14", "close": 2.81174867, "volume": 309.0}, {"date": "2010-01-15", "close": 2.81174867, "volume": 5513.0}, {"date": "2010-01-18", "close": 2.81174867, "volume": 5513.0}, {"date": "2010-01-20", "close": 2.90245024, "volume": 4582.0}, {"date": "2010-01-21", "close": 2.63034553, "volume": 331.0}, {"date": "2010-01-22", "close": 2.81174867, "volume": 551.0}, {"date": "2010-01-25", "close": 2.99315181, "volume": 8979.0}, {"date": "2010-01-27", "close": 2.90245024, "volume": 5037.0}, {"date": "2010-01-29", "close": 2.81174867, "volume": 551.0}, {"date": "2010-02-01", "close": 2.857099455, "volume": 7607.0}, {"date": "2010-02-02", "close": 2.857099455, "volume": 4003.0}, {"date": "2010-02-03", "close": 2.857099455, "volume": 1842.0}, {"date": "2010-02-04", "close": 2.81174867, "volume": 660.0}, {"date": "2010-02-09", "close": 2.63034553, "volume": 2205.0}, {"date": "2010-02-10", "close": 2.63034553, "volume": 16429.0}, {"date": "2010-02-11", "close": 2.81174867, "volume": 13600.0}, {"date": "2010-02-15", "close": 2.766397885, "volume": 2701.0}, {"date": "2010-02-17", "close": 2.766397885, "volume": 914.0}, {"date": "2010-02-18", "close": 2.766397885, "volume": 1103.0}, {"date": "2010-02-19", "close": 2.81174867, "volume": 19309.0}, {"date": "2010-02-22", "close": 2.81174867, "volume": 5784.0}, {"date": "2010-03-01", "close": 2.35824082, "volume": 3308.0}, {"date": "2010-03-02", "close": 2.53964396, "volume": 662.0}, {"date": "2010-03-03", "close": 2.63034553, "volume": 2867.0}, {"date": "2010-03-04", "close": 2.403591605, "volume": 8379.0}, {"date": "2010-03-05", "close": 2.766397885, "volume": 25358.0}, {"date": "2010-03-08", "close": 3.17455495, "volume": 21687.0}, {"date": "2010-03-09", "close": 2.947801025, "volume": 17830.0}, {"date": "2010-03-10", "close": 3.08385338, "volume": 8562.0}, {"date": "2010-03-11", "close": 3.219905735, "volume": 8710.0}, {"date": "2010-03-12", "close": 3.17455495, "volume": 23207.0}, {"date": "2010-03-15", "close": 3.08385338, "volume": 1103.0}, {"date": "2010-03-17", "close": 2.857099455, "volume": 2980.0}, {"date": "2010-03-18", "close": 2.99315181, "volume": 551.0}, {"date": "2010-03-19", "close": 3.08385338, "volume": 772.0}, {"date": "2010-03-22", "close": 2.81174867, "volume": 1047.0}, {"date": "2010-03-23", "close": 2.81174867, "volume": 2756.0}, {"date": "2010-03-24", "close": 2.81174867, "volume": 276.0}, {"date": "2010-03-26", "close": 2.81174867, "volume": 3142.0}, {"date": "2010-03-29", "close": 2.7210471, "volume": 2911.0}, {"date": "2010-04-01", "close": 2.99315181, "volume": 2811.0}, {"date": "2010-04-06", "close": 2.81174867, "volume": 18743.0}, {"date": "2010-04-08", "close": 2.99315181, "volume": 16869.0}, {"date": "2010-04-09", "close": 2.857099455, "volume": 6946.0}, {"date": "2010-04-12", "close": 2.99315181, "volume": 6284.0}, {"date": "2010-04-13", "close": 3.17455495, "volume": 15612.0}, {"date": "2010-04-14", "close": 3.17455495, "volume": 331.0}, {"date": "2010-04-15", "close": 3.129204165, "volume": 2095.0}, {"date": "2010-04-16", "close": 2.90245024, "volume": 6692.0}, {"date": "2010-04-20", "close": 3.08385338, "volume": 441.0}, {"date": "2010-04-21", "close": 3.401308875, "volume": 14783.0}, {"date": "2010-04-22", "close": 3.35595809, "volume": 2205.0}, {"date": "2010-04-23", "close": 3.310607305, "volume": 9804.0}, {"date": "2010-04-27", "close": 3.310607305, "volume": 221.0}, {"date": "2010-04-28", "close": 2.857099455, "volume": 8840.0}, {"date": "2010-04-29", "close": 2.99315181, "volume": 6946.0}, {"date": "2010-04-30", "close": 2.99315181, "volume": 1874.0}, {"date": "2010-05-03", "close": 2.99315181, "volume": 3969.0}, {"date": "2010-05-04", "close": 2.90245024, "volume": 331.0}, {"date": "2010-05-05", "close": 2.675696315, "volume": 11883.0}, {"date": "2010-05-06", "close": 2.7210471, "volume": 3969.0}, {"date": "2010-05-07", "close": 2.584994745, "volume": 11046.0}, {"date": "2010-05-17", "close": 2.63034553, "volume": 5843.0}, {"date": "2010-05-18", "close": 2.766397885, "volume": 6119.0}, {"date": "2010-05-19", "close": 2.766397885, "volume": 1654.0}, {"date": "2010-05-20", "close": 2.766397885, "volume": 2869.0}, {"date": "2010-05-21", "close": 2.53964396, "volume": 2293.0}, {"date": "2010-05-24", "close": 2.53964396, "volume": 551.0}, {"date": "2010-05-26", "close": 2.35824082, "volume": 6064.0}, {"date": "2010-05-27", "close": 2.35824082, "volume": 6615.0}, {"date": "2010-06-01", "close": 2.26753925, "volume": 8622.0}, {"date": "2010-06-04", "close": 2.26753925, "volume": 6468.0}, {"date": "2010-06-07", "close": 2.35824082, "volume": 2756.0}, {"date": "2010-06-08", "close": 2.26753925, "volume": 456.0}, {"date": "2010-06-09", "close": 2.222188465, "volume": 4498.0}, {"date": "2010-06-10", "close": 2.26753925, "volume": 331.0}, {"date": "2010-06-11", "close": 2.26753925, "volume": 7.0}, {"date": "2010-06-15", "close": 2.35824082, "volume": 662.0}, {"date": "2010-06-18", "close": 2.675696315, "volume": 255.0}, {"date": "2010-06-21", "close": 2.26753925, "volume": 6200.0}, {"date": "2010-06-22", "close": 2.53964396, "volume": 3975.0}, {"date": "2010-07-14", "close": 2.26753925, "volume": 463.0}, {"date": "2010-07-16", "close": 2.312890035, "volume": 4410.0}, {"date": "2010-07-19", "close": 2.312890035, "volume": 309.0}, {"date": "2010-07-20", "close": 2.08613611, "volume": 7607.0}, {"date": "2010-07-21", "close": 2.131486895, "volume": 1411.0}, {"date": "2010-07-22", "close": 2.08613611, "volume": 3087.0}, {"date": "2010-07-27", "close": 1.99543454, "volume": 772.0}, {"date": "2010-07-28", "close": 2.08613611, "volume": 496.0}, {"date": "2010-08-02", "close": 2.131486895, "volume": 13671.0}, {"date": "2010-08-05", "close": 2.44894239, "volume": 10165.0}, {"date": "2010-08-06", "close": 2.53964396, "volume": 1985.0}, {"date": "2010-08-09", "close": 2.53964396, "volume": 1918.0}, {"date": "2010-08-10", "close": 2.63034553, "volume": 2745.0}, {"date": "2010-08-12", "close": 2.584994745, "volume": 3859.0}, {"date": "2010-08-13", "close": 2.312890035, "volume": 3275.0}, {"date": "2010-08-18", "close": 2.44894239, "volume": 4957.0}, {"date": "2010-08-19", "close": 2.312890035, "volume": 5318.0}, {"date": "2010-08-20", "close": 2.17683768, "volume": 2800.0}, {"date": "2010-08-23", "close": 2.35824082, "volume": 1103.0}, {"date": "2010-08-24", "close": 2.17683768, "volume": 441.0}, {"date": "2010-08-25", "close": 2.131486895, "volume": 3926.0}, {"date": "2010-08-26", "close": 2.17683768, "volume": 1837.0}, {"date": "2010-09-06", "close": 1.859382185, "volume": 4042.0}, {"date": "2010-09-07", "close": 1.768680615, "volume": 1691.0}, {"date": "2010-09-08", "close": 1.72332983, "volume": 514.0}, {"date": "2010-09-09", "close": 1.72332983, "volume": 1691.0}, {"date": "2010-09-14", "close": 1.677979045, "volume": 3616.0}, {"date": "2010-09-15", "close": 1.8140314, "volume": 6231.0}, {"date": "2010-09-16", "close": 1.72332983, "volume": 16736.0}, {"date": "2010-09-20", "close": 1.72332983, "volume": 441.0}, {"date": "2010-09-21", "close": 2.040785325, "volume": 14260.0}, {"date": "2010-09-23", "close": 2.040785325, "volume": 1985.0}, {"date": "2010-09-24", "close": 1.99543454, "volume": 331.0}, {"date": "2010-09-27", "close": 1.859382185, "volume": 551.0}, {"date": "2010-09-28", "close": 1.8140314, "volume": 2158.0}, {"date": "2010-09-29", "close": 1.768680615, "volume": 1389.0}, {"date": "2010-09-30", "close": 1.63262826, "volume": 10191.0}, {"date": "2010-10-06", "close": 1.768680615, "volume": 221.0}, {"date": "2010-10-07", "close": 1.677979045, "volume": 2867.0}, {"date": "2010-10-11", "close": 1.8140314, "volume": 4134.0}, {"date": "2010-10-14", "close": 1.63262826, "volume": 1103.0}, {"date": "2010-10-15", "close": 1.8140314, "volume": 11659.0}, {"date": "2010-10-18", "close": 1.63262826, "volume": 1654.0}, {"date": "2010-10-19", "close": 1.63262826, "volume": 3308.0}, {"date": "2010-10-20", "close": 1.8140314, "volume": 606.0}, {"date": "2010-10-21", "close": 1.63262826, "volume": 717.0}, {"date": "2010-10-22", "close": 1.63262826, "volume": 2756.0}, {"date": "2010-10-25", "close": 1.63262826, "volume": 1654.0}, {"date": "2010-10-27", "close": 1.63262826, "volume": 2011.0}, {"date": "2010-10-28", "close": 1.36052355, "volume": 15936.0}, {"date": "2010-10-29", "close": 1.26982198, "volume": 20286.0}, {"date": "2010-11-01", "close": 1.26982198, "volume": 6064.0}, {"date": "2010-11-02", "close": 1.26982198, "volume": 1031.0}, {"date": "2010-11-03", "close": 1.26982198, "volume": 21499.0}, {"date": "2010-11-05", "close": 1.26982198, "volume": 5026.0}, {"date": "2010-11-08", "close": 1.26982198, "volume": 992.0}, {"date": "2010-11-09", "close": 1.26982198, "volume": 15237.0}, {"date": "2010-11-10", "close": 1.17912041, "volume": 8379.0}, {"date": "2010-11-11", "close": 1.315172765, "volume": 21113.0}, {"date": "2010-11-15", "close": 1.224471195, "volume": 6758.0}, {"date": "2010-11-17", "close": 1.133769625, "volume": 18456.0}, {"date": "2010-11-18", "close": 1.08841884, "volume": 1103.0}, {"date": "2010-11-22", "close": 0.952366485, "volume": 22643.0}, {"date": "2010-11-24", "close": 0.952366485, "volume": 7442.0}, {"date": "2010-11-25", "close": 0.9070157, "volume": 15401.0}, {"date": "2010-11-29", "close": 0.81631413, "volume": 23098.0}, {"date": "2010-11-30", "close": 0.81631413, "volume": 7938.0}, {"date": "2010-12-01", "close": 0.761893188, "volume": 43098.0}, {"date": "2010-12-02", "close": 0.752823031, "volume": 8820.0}, {"date": "2010-12-03", "close": 0.72561256, "volume": 10110.0}, {"date": "2010-12-06", "close": 0.72561256, "volume": 13153.0}, {"date": "2010-12-08", "close": 0.72561256, "volume": 10028.0}, {"date": "2010-12-09", "close": 0.770963345, "volume": 6022.0}, {"date": "2010-12-10", "close": 0.825384287, "volume": 5513.0}, {"date": "2010-12-13", "close": 0.952366485, "volume": 23704.0}, {"date": "2010-12-14", "close": 0.9070157, "volume": 35446.0}, {"date": "2010-12-15", "close": 0.952366485, "volume": 7718.0}, {"date": "2010-12-16", "close": 0.952366485, "volume": 2867.0}, {"date": "2010-12-17", "close": 0.81631413, "volume": 46692.0}, {"date": "2010-12-20", "close": 0.770963345, "volume": 7718.0}, {"date": "2010-12-21", "close": 0.770963345, "volume": 35832.0}, {"date": "2010-12-22", "close": 0.81631413, "volume": 43241.0}, {"date": "2010-12-23", "close": 0.72561256, "volume": 67695.0}, {"date": "2010-12-24", "close": 0.743752874, "volume": 34925.0}, {"date": "2010-12-29", "close": 0.716542403, "volume": 55126.0}, {"date": "2010-12-31", "close": 0.81631413, "volume": 7233.0}, {"date": "2011-01-04", "close": 0.72561256, "volume": 129160.0}, {"date": "2011-01-05", "close": 0.72561256, "volume": 21389.0}, {"date": "2011-01-06", "close": 0.689331932, "volume": 49524.0}, {"date": "2011-01-07", "close": 0.743752874, "volume": 21609.0}, {"date": "2011-01-10", "close": 0.734682717, "volume": 6615.0}, {"date": "2011-01-11", "close": 0.72561256, "volume": 28105.0}, {"date": "2011-01-12", "close": 0.72561256, "volume": 2150.0}, {"date": "2011-01-14", "close": 0.72561256, "volume": 3859.0}, {"date": "2011-01-17", "close": 0.698402089, "volume": 14808.0}, {"date": "2011-01-19", "close": 0.72561256, "volume": 32193.0}, {"date": "2011-01-20", "close": 0.707472246, "volume": 20472.0}, {"date": "2011-01-21", "close": 0.698402089, "volume": 5513.0}, {"date": "2011-01-24", "close": 0.698402089, "volume": 24255.0}, {"date": "2011-01-25", "close": 0.616770676, "volume": 97021.0}, {"date": "2011-01-27", "close": 0.63491099, "volume": 40189.0}, {"date": "2011-01-28", "close": 0.589560205, "volume": 26460.0}, {"date": "2011-01-31", "close": 0.562349734, "volume": 4465.0}, {"date": "2011-02-01", "close": 0.616770676, "volume": 23351.0}, {"date": "2011-02-02", "close": 0.598630362, "volume": 42557.0}, {"date": "2011-02-03", "close": 0.589560205, "volume": 36383.0}, {"date": "2011-02-04", "close": 0.580490048, "volume": 11808.0}, {"date": "2011-02-07", "close": 0.571419891, "volume": 38588.0}, {"date": "2011-02-08", "close": 0.553279577, "volume": 110252.0}, {"date": "2011-02-09", "close": 0.553279577, "volume": 11025.0}, {"date": "2011-02-10", "close": 0.562349734, "volume": 4090.0}, {"date": "2011-02-11", "close": 0.625840833, "volume": 23551.0}, {"date": "2011-02-14", "close": 0.625840833, "volume": 6863.0}, {"date": "2011-02-15", "close": 0.63491099, "volume": 12192.0}, {"date": "2011-02-16", "close": 0.553279577, "volume": 30595.0}, {"date": "2011-02-17", "close": 0.516998949, "volume": 60638.0}, {"date": "2011-02-18", "close": 0.54420942, "volume": 20037.0}, {"date": "2011-02-21", "close": 0.498858635, "volume": 30866.0}, {"date": "2011-02-22", "close": 0.471648164, "volume": 68314.0}, {"date": "2011-02-25", "close": 0.45350785, "volume": 24255.0}, {"date": "2011-03-01", "close": 0.399086908, "volume": 47510.0}, {"date": "2011-03-02", "close": 0.408157065, "volume": 103417.0}, {"date": "2011-03-03", "close": 0.390016751, "volume": 26744.0}, {"date": "2011-03-07", "close": 0.390016751, "volume": 1103.0}, {"date": "2011-03-08", "close": 0.380946594, "volume": 54813.0}, {"date": "2011-03-09", "close": 0.408157065, "volume": 7207.0}, {"date": "2011-03-10", "close": 0.408157065, "volume": 10474.0}, {"date": "2011-03-11", "close": 0.408157065, "volume": 9096.0}, {"date": "2011-03-14", "close": 0.36280628, "volume": 11067.0}, {"date": "2011-03-16", "close": 0.317455495, "volume": 130732.0}, {"date": "2011-03-17", "close": 0.353736123, "volume": 16538.0}, {"date": "2011-03-21", "close": 0.498858635, "volume": 124364.0}, {"date": "2011-03-22", "close": 0.45350785, "volume": 84292.0}, {"date": "2011-03-23", "close": 0.426297379, "volume": 20397.0}, {"date": "2011-03-24", "close": 0.408157065, "volume": 3528.0}, {"date": "2011-03-25", "close": 0.390016751, "volume": 26681.0}, {"date": "2011-03-28", "close": 0.380946594, "volume": 44465.0}, {"date": "2011-03-29", "close": 0.335595809, "volume": 55387.0}, {"date": "2011-03-31", "close": 0.335595809, "volume": 28474.0}, {"date": "2011-04-01", "close": 0.317455495, "volume": 35611.0}, {"date": "2011-04-04", "close": 0.344665966, "volume": 15545.0}, {"date": "2011-04-05", "close": 0.317455495, "volume": 132302.0}, {"date": "2011-04-06", "close": 0.308385338, "volume": 95830.0}, {"date": "2011-04-07", "close": 0.317455495, "volume": 49613.0}, {"date": "2011-04-08", "close": 0.308385338, "volume": 35852.0}, {"date": "2011-04-11", "close": 0.371876437, "volume": 19845.0}, {"date": "2011-04-12", "close": 0.317455495, "volume": 63946.0}, {"date": "2011-04-13", "close": 0.317455495, "volume": 34233.0}, {"date": "2011-04-14", "close": 0.308385338, "volume": 33765.0}, {"date": "2011-04-15", "close": 0.326525652, "volume": 3062.0}, {"date": "2011-04-18", "close": 0.308385338, "volume": 103585.0}, {"date": "2011-04-19", "close": 0.299315181, "volume": 11386.0}, {"date": "2011-04-20", "close": 0.299315181, "volume": 50495.0}, {"date": "2011-04-21", "close": 0.308385338, "volume": 1654.0}, {"date": "2011-04-27", "close": 0.299315181, "volume": 46133.0}, {"date": "2011-04-28", "close": 0.290245024, "volume": 47298.0}, {"date": "2011-04-29", "close": 0.290245024, "volume": 68907.0}, {"date": "2011-05-02", "close": 0.263034553, "volume": 79932.0}, {"date": "2011-05-03", "close": 0.263034553, "volume": 50181.0}, {"date": "2011-05-04", "close": 0.27210471, "volume": 8404.0}, {"date": "2011-05-05", "close": 0.27210471, "volume": 3675.0}, {"date": "2011-05-06", "close": 0.244894239, "volume": 37486.0}, {"date": "2011-05-09", "close": 0.299315181, "volume": 15338.0}, {"date": "2011-05-11", "close": 0.290245024, "volume": 94497.0}, {"date": "2011-05-12", "close": 0.253964396, "volume": 26223.0}, {"date": "2011-05-13", "close": 0.244894239, "volume": 117925.0}, {"date": "2011-05-16", "close": 0.263034553, "volume": 205068.0}, {"date": "2011-05-17", "close": 0.299315181, "volume": 6615.0}, {"date": "2011-05-18", "close": 0.263034553, "volume": 27563.0}, {"date": "2011-05-19", "close": 0.27210471, "volume": 37486.0}, {"date": "2011-05-20", "close": 0.263034553, "volume": 44652.0}, {"date": "2011-05-23", "close": 0.263034553, "volume": 50655.0}, {"date": "2011-05-24", "close": 0.244894239, "volume": 88201.0}, {"date": "2011-05-25", "close": 0.263034553, "volume": 239580.0}, {"date": "2011-05-26", "close": 0.27210471, "volume": 44101.0}, {"date": "2011-05-27", "close": 0.27210471, "volume": 24255.0}, {"date": "2011-05-30", "close": 0.281174867, "volume": 3308.0}, {"date": "2011-05-31", "close": 0.27210471, "volume": 71369.0}, {"date": "2011-06-01", "close": 0.27210471, "volume": 111515.0}, {"date": "2011-06-02", "close": 0.290245024, "volume": 64706.0}, {"date": "2011-06-03", "close": 0.326525652, "volume": 52168.0}, {"date": "2011-06-06", "close": 0.317455495, "volume": 176877.0}, {"date": "2011-06-07", "close": 0.36280628, "volume": 135618.0}, {"date": "2011-06-08", "close": 0.36280628, "volume": 203594.0}, {"date": "2011-06-09", "close": 0.417227222, "volume": 98234.0}, {"date": "2011-06-10", "close": 0.408157065, "volume": 161396.0}, {"date": "2011-06-14", "close": 0.380946594, "volume": 65492.0}, {"date": "2011-06-15", "close": 0.380946594, "volume": 24255.0}, {"date": "2011-06-16", "close": 0.335595809, "volume": 19493.0}, {"date": "2011-06-17", "close": 0.308385338, "volume": 22050.0}, {"date": "2011-06-20", "close": 0.335595809, "volume": 33076.0}, {"date": "2011-06-21", "close": 0.326525652, "volume": 65269.0}, {"date": "2011-06-22", "close": 0.326525652, "volume": 46306.0}, {"date": "2011-06-23", "close": 0.308385338, "volume": 2205.0}, {"date": "2011-06-24", "close": 0.317455495, "volume": 2315.0}, {"date": "2011-06-27", "close": 0.317455495, "volume": 18008.0}, {"date": "2011-06-28", "close": 0.326525652, "volume": 81293.0}, {"date": "2011-06-29", "close": 0.335595809, "volume": 24586.0}, {"date": "2011-06-30", "close": 0.36280628, "volume": 15417.0}, {"date": "2011-07-01", "close": 0.36280628, "volume": 7938.0}, {"date": "2011-07-04", "close": 0.353736123, "volume": 40132.0}, {"date": "2011-07-05", "close": 0.326525652, "volume": 17751.0}, {"date": "2011-07-07", "close": 0.371876437, "volume": 41273.0}, {"date": "2011-07-08", "close": 0.371876437, "volume": 32267.0}, {"date": "2011-07-11", "close": 0.371876437, "volume": 5082.0}, {"date": "2011-07-12", "close": 0.344665966, "volume": 11025.0}, {"date": "2011-07-18", "close": 0.380946594, "volume": 22050.0}, {"date": "2011-07-19", "close": 0.371876437, "volume": 551.0}, {"date": "2011-07-20", "close": 0.371876437, "volume": 8533.0}, {"date": "2011-07-22", "close": 0.335595809, "volume": 2745.0}, {"date": "2011-07-25", "close": 0.353736123, "volume": 34068.0}, {"date": "2011-07-27", "close": 0.36280628, "volume": 11025.0}, {"date": "2011-07-28", "close": 0.380946594, "volume": 20066.0}, {"date": "2011-07-29", "close": 0.36280628, "volume": 1985.0}, {"date": "2011-08-01", "close": 0.417227222, "volume": 48786.0}, {"date": "2011-08-02", "close": 0.417227222, "volume": 17519.0}, {"date": "2011-08-03", "close": 0.399086908, "volume": 44101.0}, {"date": "2011-08-04", "close": 0.36280628, "volume": 11025.0}, {"date": "2011-08-05", "close": 0.335595809, "volume": 41322.0}, {"date": "2011-08-08", "close": 0.335595809, "volume": 13539.0}, {"date": "2011-08-09", "close": 0.326525652, "volume": 11943.0}, {"date": "2011-08-10", "close": 0.353736123, "volume": 55126.0}, {"date": "2011-08-11", "close": 0.390016751, "volume": 3583.0}, {"date": "2011-08-12", "close": 0.399086908, "volume": 46383.0}, {"date": "2011-08-15", "close": 0.36280628, "volume": 24807.0}, {"date": "2011-08-19", "close": 0.290245024, "volume": 23900.0}, {"date": "2011-08-23", "close": 0.308385338, "volume": 19294.0}, {"date": "2011-08-25", "close": 0.290245024, "volume": 18412.0}, {"date": "2011-08-26", "close": 0.326525652, "volume": 47249.0}, {"date": "2011-08-29", "close": 0.353736123, "volume": 29250.0}, {"date": "2011-08-30", "close": 0.353736123, "volume": 2413.0}, {"date": "2011-09-06", "close": 0.321116215, "volume": 1635.0}, {"date": "2011-09-12", "close": 0.27524247, "volume": 21799.0}, {"date": "2011-09-15", "close": 0.293591968, "volume": 1840.0}, {"date": "2011-09-19", "close": 0.293591968, "volume": 63840.0}, {"date": "2011-09-20", "close": 0.330290964, "volume": 2452.0}, {"date": "2011-09-21", "close": 0.330290964, "volume": 1830.0}, {"date": "2011-09-22", "close": 0.330290964, "volume": 17221.0}, {"date": "2011-09-23", "close": 0.330290964, "volume": 16894.0}, {"date": "2011-09-26", "close": 0.330290964, "volume": 45233.0}, {"date": "2011-09-27", "close": 0.330290964, "volume": 44124.0}, {"date": "2011-09-28", "close": 0.348640462, "volume": 10899.0}, {"date": "2011-09-29", "close": 0.348640462, "volume": 18529.0}, {"date": "2011-09-30", "close": 0.348640462, "volume": 1471.0}, {"date": "2011-10-04", "close": 0.330290964, "volume": 3083.0}, {"date": "2011-10-05", "close": 0.321116215, "volume": 10899.0}, {"date": "2011-10-07", "close": 0.321116215, "volume": 3815.0}, {"date": "2011-10-10", "close": 0.321116215, "volume": 2366.0}, {"date": "2011-10-11", "close": 0.36698996, "volume": 2725.0}, {"date": "2011-10-12", "close": 0.36698996, "volume": 15341.0}, {"date": "2011-10-13", "close": 0.36698996, "volume": 1362.0}, {"date": "2011-10-17", "close": 0.412863705, "volume": 56072.0}, {"date": "2011-10-18", "close": 0.403688956, "volume": 2561.0}, {"date": "2011-10-19", "close": 0.412863705, "volume": 4905.0}, {"date": "2011-10-21", "close": 0.412863705, "volume": 4300.0}, {"date": "2011-10-24", "close": 0.403688956, "volume": 7630.0}, {"date": "2011-10-25", "close": 0.403688956, "volume": 790.0}, {"date": "2011-10-26", "close": 0.403688956, "volume": 15804.0}, {"date": "2011-10-31", "close": 0.412863705, "volume": 5722.0}, {"date": "2011-11-01", "close": 0.431213203, "volume": 2725.0}, {"date": "2011-11-02", "close": 0.45873745, "volume": 42093.0}, {"date": "2011-11-03", "close": 0.449562701, "volume": 50008.0}, {"date": "2011-11-07", "close": 0.412863705, "volume": 49048.0}, {"date": "2011-11-08", "close": 0.440387952, "volume": 2725.0}, {"date": "2011-11-09", "close": 0.45873745, "volume": 21439.0}, {"date": "2011-11-11", "close": 0.486261697, "volume": 5809.0}, {"date": "2011-11-14", "close": 0.504611195, "volume": 19837.0}, {"date": "2011-11-16", "close": 0.45873745, "volume": 11989.0}, {"date": "2011-11-17", "close": 0.449562701, "volume": 1417.0}, {"date": "2011-11-18", "close": 0.376164709, "volume": 16704.0}, {"date": "2011-11-23", "close": 0.412863705, "volume": 6540.0}, {"date": "2011-12-02", "close": 0.412863705, "volume": 27161.0}, {"date": "2011-12-05", "close": 0.412863705, "volume": 6540.0}, {"date": "2011-12-06", "close": 0.412863705, "volume": 3662.0}, {"date": "2011-12-07", "close": 0.412863705, "volume": 9265.0}, {"date": "2011-12-09", "close": 0.412863705, "volume": 7870.0}, {"date": "2011-12-14", "close": 0.376164709, "volume": 10899.0}, {"date": "2011-12-19", "close": 0.339465713, "volume": 3270.0}, {"date": "2011-12-20", "close": 0.321116215, "volume": 6518.0}, {"date": "2011-12-21", "close": 0.357815211, "volume": 872.0}, {"date": "2012-01-06", "close": 0.357815211, "volume": 13842.0}, {"date": "2012-01-10", "close": 0.330290964, "volume": 28869.0}, {"date": "2012-01-11", "close": 0.321116215, "volume": 94.0}, {"date": "2012-01-12", "close": 0.357815211, "volume": 2474.0}, {"date": "2012-01-13", "close": 0.348640462, "volume": 12785.0}, {"date": "2012-01-16", "close": 0.311941466, "volume": 2474.0}, {"date": "2012-01-17", "close": 0.321116215, "volume": 22562.0}, {"date": "2012-01-19", "close": 0.330290964, "volume": 25287.0}, {"date": "2012-01-20", "close": 0.330290964, "volume": 3444.0}, {"date": "2012-01-24", "close": 0.330290964, "volume": 163.0}, {"date": "2012-01-25", "close": 0.394514207, "volume": 49396.0}, {"date": "2012-01-27", "close": 0.45873745, "volume": 16349.0}, {"date": "2012-01-30", "close": 0.45873745, "volume": 50465.0}, {"date": "2012-01-31", "close": 0.440387952, "volume": 109.0}, {"date": "2012-02-01", "close": 0.504611195, "volume": 22842.0}, {"date": "2012-02-02", "close": 0.504611195, "volume": 41656.0}, {"date": "2012-02-03", "close": 0.770678916, "volume": 227271.0}, {"date": "2012-02-06", "close": 0.73397992, "volume": 89623.0}, {"date": "2012-02-07", "close": 0.798203163, "volume": 19619.0}, {"date": "2012-02-08", "close": 0.853251657, "volume": 80388.0}, {"date": "2012-02-09", "close": 1.19271737, "volume": 131046.0}, {"date": "2012-02-10", "close": 1.00922239, "volume": 91278.0}, {"date": "2012-02-13", "close": 1.10096988, "volume": 19006.0}, {"date": "2012-02-14", "close": 1.19271737, "volume": 61674.0}, {"date": "2012-02-15", "close": 1.46795984, "volume": 157263.0}, {"date": "2012-02-16", "close": 1.513833585, "volume": 158534.0}, {"date": "2012-02-17", "close": 1.37621235, "volume": 28903.0}, {"date": "2012-02-20", "close": 1.605581075, "volume": 39947.0}, {"date": "2012-02-21", "close": 1.55970733, "volume": 3749.0}, {"date": "2012-02-22", "close": 1.605581075, "volume": 18802.0}, {"date": "2012-02-23", "close": 1.37621235, "volume": 43653.0}, {"date": "2012-02-24", "close": 1.330338605, "volume": 13739.0}, {"date": "2012-02-27", "close": 1.330338605, "volume": 9566.0}, {"date": "2012-02-28", "close": 1.238591115, "volume": 14196.0}, {"date": "2012-02-29", "close": 1.37621235, "volume": 47016.0}, {"date": "2012-03-01", "close": 1.37621235, "volume": 20319.0}, {"date": "2012-03-02", "close": 1.65145482, "volume": 78001.0}, {"date": "2012-03-05", "close": 1.65145482, "volume": 22398.0}, {"date": "2012-03-07", "close": 1.46795984, "volume": 27548.0}, {"date": "2012-03-08", "close": 1.513833585, "volume": 5329.0}, {"date": "2012-03-09", "close": 1.46795984, "volume": 8512.0}, {"date": "2012-03-12", "close": 1.46795984, "volume": 6926.0}, {"date": "2012-03-13", "close": 1.28446486, "volume": 6991.0}, {"date": "2012-03-14", "close": 1.46795984, "volume": 2332.0}, {"date": "2012-03-15", "close": 1.37621235, "volume": 6104.0}, {"date": "2012-03-16", "close": 1.697328565, "volume": 85719.0}, {"date": "2012-03-19", "close": 1.8349498, "volume": 57900.0}, {"date": "2012-03-20", "close": 1.8349498, "volume": 12093.0}, {"date": "2012-03-21", "close": 1.65145482, "volume": 3308.0}, {"date": "2012-03-26", "close": 1.789076055, "volume": 545.0}, {"date": "2012-03-27", "close": 1.65145482, "volume": 844.0}, {"date": "2012-03-28", "close": 1.65145482, "volume": 5995.0}, {"date": "2012-03-29", "close": 1.605581075, "volume": 10055.0}, {"date": "2012-03-30", "close": 1.605581075, "volume": 436.0}, {"date": "2012-04-02", "close": 1.46795984, "volume": 27050.0}, {"date": "2012-04-03", "close": 1.46795984, "volume": 5450.0}, {"date": "2012-04-04", "close": 1.46795984, "volume": 7085.0}, {"date": "2012-04-05", "close": 1.55970733, "volume": 4795.0}, {"date": "2012-04-11", "close": 1.330338605, "volume": 29053.0}, {"date": "2012-04-12", "close": 1.46795984, "volume": 5450.0}, {"date": "2012-04-13", "close": 1.46795984, "volume": 5450.0}, {"date": "2012-04-16", "close": 1.46795984, "volume": 1090.0}, {"date": "2012-04-18", "close": 1.37621235, "volume": 2180.0}, {"date": "2012-04-19", "close": 1.46795984, "volume": 26056.0}, {"date": "2012-04-20", "close": 1.422086095, "volume": 4360.0}, {"date": "2012-04-26", "close": 1.422086095, "volume": 3771.0}, {"date": "2012-04-27", "close": 1.422086095, "volume": 13234.0}, {"date": "2012-04-30", "close": 1.55970733, "volume": 7466.0}, {"date": "2012-05-01", "close": 1.37621235, "volume": 7935.0}, {"date": "2012-05-02", "close": 1.37621235, "volume": 16371.0}, {"date": "2012-05-03", "close": 1.37621235, "volume": 7902.0}, {"date": "2012-05-07", "close": 1.330338605, "volume": 6346.0}, {"date": "2012-05-08", "close": 1.330338605, "volume": 8662.0}, {"date": "2012-05-09", "close": 1.330338605, "volume": 3978.0}, {"date": "2012-05-14", "close": 1.28446486, "volume": 1700.0}, {"date": "2012-05-15", "close": 1.37621235, "volume": 39568.0}, {"date": "2012-05-16", "close": 1.238591115, "volume": 22518.0}, {"date": "2012-05-17", "close": 1.238591115, "volume": 3165.0}, {"date": "2012-05-18", "close": 1.238591115, "volume": 19728.0}, {"date": "2012-05-21", "close": 1.238591115, "volume": 654.0}, {"date": "2012-05-22", "close": 1.37621235, "volume": 3815.0}, {"date": "2012-05-23", "close": 1.146843625, "volume": 26699.0}, {"date": "2012-05-24", "close": 1.330338605, "volume": 2180.0}, {"date": "2012-05-25", "close": 1.37621235, "volume": 1741.0}, {"date": "2012-05-29", "close": 1.330338605, "volume": 545.0}, {"date": "2012-05-30", "close": 1.146843625, "volume": 17439.0}, {"date": "2012-06-01", "close": 1.19271737, "volume": 2180.0}, {"date": "2012-06-04", "close": 1.19271737, "volume": 3815.0}, {"date": "2012-06-07", "close": 1.146843625, "volume": 2616.0}, {"date": "2012-06-08", "close": 1.055096135, "volume": 10137.0}, {"date": "2012-06-12", "close": 0.963348645, "volume": 1526.0}, {"date": "2012-06-13", "close": 0.9174749, "volume": 43598.0}, {"date": "2012-06-14", "close": 1.146843625, "volume": 21254.0}, {"date": "2012-06-15", "close": 1.00922239, "volume": 30412.0}, {"date": "2012-06-18", "close": 1.00922239, "volume": 25551.0}, {"date": "2012-06-19", "close": 1.00922239, "volume": 1090.0}, {"date": "2012-06-20", "close": 1.00922239, "volume": 31608.0}, {"date": "2012-06-21", "close": 1.00922239, "volume": 9202.0}, {"date": "2012-06-25", "close": 1.00922239, "volume": 12597.0}, {"date": "2012-06-26", "close": 1.055096135, "volume": 9801.0}, {"date": "2012-06-27", "close": 1.19271737, "volume": 23823.0}, {"date": "2012-06-28", "close": 1.10096988, "volume": 1064.0}, {"date": "2012-06-29", "close": 1.19271737, "volume": 9875.0}, {"date": "2012-07-03", "close": 1.055096135, "volume": 599.0}, {"date": "2012-07-05", "close": 1.055096135, "volume": 4850.0}, {"date": "2012-07-06", "close": 1.00922239, "volume": 1090.0}, {"date": "2012-07-13", "close": 1.00922239, "volume": 18693.0}, {"date": "2012-07-17", "close": 1.146843625, "volume": 1428.0}, {"date": "2012-07-18", "close": 1.146843625, "volume": 752.0}, {"date": "2012-07-23", "close": 1.19271737, "volume": 10899.0}, {"date": "2012-07-27", "close": 1.19271737, "volume": 1677.0}, {"date": "2012-08-06", "close": 1.00922239, "volume": 10899.0}, {"date": "2012-08-07", "close": 1.10096988, "volume": 7588.0}, {"date": "2012-08-10", "close": 1.00922239, "volume": 2681.0}, {"date": "2012-08-16", "close": 0.963348645, "volume": 11117.0}, {"date": "2012-08-17", "close": 1.10096988, "volume": 10899.0}, {"date": "2012-08-20", "close": 1.10096988, "volume": 4905.0}, {"date": "2012-08-24", "close": 1.146843625, "volume": 8109.0}, {"date": "2012-08-27", "close": 1.37621235, "volume": 8720.0}, {"date": "2012-08-28", "close": 1.37621235, "volume": 8540.0}, {"date": "2012-08-29", "close": 1.28446486, "volume": 20221.0}, {"date": "2012-08-30", "close": 1.238591115, "volume": 2943.0}, {"date": "2012-08-31", "close": 1.238591115, "volume": 327.0}, {"date": "2012-09-04", "close": 1.146843625, "volume": 3270.0}, {"date": "2012-09-05", "close": 1.146843625, "volume": 3786.0}, {"date": "2012-09-06", "close": 1.10096988, "volume": 9838.0}, {"date": "2012-09-07", "close": 1.055096135, "volume": 19619.0}, {"date": "2012-09-10", "close": 1.10096988, "volume": 56677.0}, {"date": "2012-09-11", "close": 1.055096135, "volume": 18529.0}, {"date": "2012-09-13", "close": 1.10096988, "volume": 1608.0}, {"date": "2012-09-14", "close": 1.10096988, "volume": 1339.0}, {"date": "2012-09-17", "close": 1.10096988, "volume": 2390.0}, {"date": "2012-09-18", "close": 1.19271737, "volume": 7695.0}, {"date": "2012-09-19", "close": 1.10096988, "volume": 3270.0}, {"date": "2012-09-24", "close": 1.10096988, "volume": 3317.0}, {"date": "2012-09-25", "close": 1.10096988, "volume": 4905.0}, {"date": "2012-09-27", "close": 1.28446486, "volume": 39674.0}, {"date": "2012-09-28", "close": 1.28446486, "volume": 763.0}, {"date": "2012-10-01", "close": 1.146843625, "volume": 4360.0}, {"date": "2012-10-04", "close": 1.28446486, "volume": 13188.0}, {"date": "2012-10-08", "close": 1.330338605, "volume": 2365.0}, {"date": "2012-10-12", "close": 1.19271737, "volume": 14154.0}, {"date": "2012-10-18", "close": 1.238591115, "volume": 4684.0}, {"date": "2012-10-19", "close": 1.28446486, "volume": 4360.0}, {"date": "2012-10-22", "close": 1.28446486, "volume": 12918.0}, {"date": "2012-10-23", "close": 1.330338605, "volume": 45778.0}, {"date": "2012-10-24", "close": 1.330338605, "volume": 10899.0}, {"date": "2012-10-25", "close": 1.37621235, "volume": 17494.0}, {"date": "2012-10-26", "close": 1.28446486, "volume": 2725.0}, {"date": "2012-10-31", "close": 1.422086095, "volume": 2180.0}, {"date": "2012-11-08", "close": 1.37621235, "volume": 2919.0}, {"date": "2012-11-12", "close": 1.37621235, "volume": 38094.0}, {"date": "2012-11-13", "close": 1.37621235, "volume": 3270.0}, {"date": "2012-11-14", "close": 1.46795984, "volume": 41173.0}, {"date": "2012-11-15", "close": 1.65145482, "volume": 42072.0}, {"date": "2012-11-16", "close": 1.65145482, "volume": 42972.0}, {"date": "2012-11-19", "close": 1.55970733, "volume": 668.0}, {"date": "2012-11-20", "close": 1.46795984, "volume": 9142.0}, {"date": "2012-11-21", "close": 1.513833585, "volume": 10899.0}, {"date": "2012-11-22", "close": 1.65145482, "volume": 2180.0}, {"date": "2012-11-23", "close": 1.55970733, "volume": 13292.0}, {"date": "2012-11-26", "close": 1.37621235, "volume": 5175.0}, {"date": "2012-11-28", "close": 1.422086095, "volume": 5450.0}, {"date": "2012-11-29", "close": 1.37621235, "volume": 26704.0}, {"date": "2012-12-03", "close": 1.37621235, "volume": 910.0}, {"date": "2012-12-05", "close": 1.46795984, "volume": 7085.0}, {"date": "2012-12-07", "close": 1.37621235, "volume": 2180.0}, {"date": "2012-12-11", "close": 1.422086095, "volume": 2725.0}, {"date": "2012-12-12", "close": 1.37621235, "volume": 22780.0}, {"date": "2012-12-13", "close": 1.28446486, "volume": 5450.0}, {"date": "2012-12-18", "close": 1.238591115, "volume": 2668.0}, {"date": "2012-12-19", "close": 1.28446486, "volume": 6867.0}, {"date": "2012-12-20", "close": 1.28446486, "volume": 8175.0}, {"date": "2012-12-24", "close": 1.46795984, "volume": 9347.0}, {"date": "2012-12-28", "close": 1.46795984, "volume": 135.0}, {"date": "2012-12-31", "close": 1.46795984, "volume": 192.0}, {"date": "2013-01-07", "close": 1.46795984, "volume": 5799.0}, {"date": "2013-01-08", "close": 1.46795984, "volume": 371.0}, {"date": "2013-01-09", "close": 1.46795984, "volume": 3270.0}, {"date": "2013-01-11", "close": 1.55970733, "volume": 88405.0}, {"date": "2013-01-14", "close": 1.513833585, "volume": 7437.0}, {"date": "2013-01-15", "close": 1.513833585, "volume": 426.0}, {"date": "2013-01-16", "close": 1.37621235, "volume": 272.0}, {"date": "2013-01-18", "close": 1.37621235, "volume": 1090.0}, {"date": "2013-01-21", "close": 1.330338605, "volume": 6267.0}, {"date": "2013-01-22", "close": 1.37621235, "volume": 2888.0}, {"date": "2013-01-23", "close": 1.37621235, "volume": 1090.0}, {"date": "2013-01-24", "close": 1.513833585, "volume": 35096.0}, {"date": "2013-01-25", "close": 1.46795984, "volume": 14605.0}, {"date": "2013-01-29", "close": 1.513833585, "volume": 4796.0}, {"date": "2013-01-30", "close": 1.422086095, "volume": 2843.0}, {"date": "2013-01-31", "close": 1.46795984, "volume": 872.0}, {"date": "2013-02-01", "close": 1.422086095, "volume": 13479.0}, {"date": "2013-02-04", "close": 1.46795984, "volume": 4863.0}, {"date": "2013-02-11", "close": 1.422086095, "volume": 16349.0}, {"date": "2013-02-12", "close": 1.46795984, "volume": 8102.0}, {"date": "2013-02-13", "close": 1.46795984, "volume": 4338.0}, {"date": "2013-02-14", "close": 1.422086095, "volume": 3199.0}, {"date": "2013-02-19", "close": 1.55970733, "volume": 1407.0}, {"date": "2013-02-20", "close": 1.422086095, "volume": 7608.0}, {"date": "2013-02-25", "close": 1.238591115, "volume": 4180.0}, {"date": "2013-02-27", "close": 1.238591115, "volume": 14819.0}, {"date": "2013-02-28", "close": 1.238591115, "volume": 3542.0}, {"date": "2013-03-04", "close": 1.422086095, "volume": 5341.0}, {"date": "2013-03-05", "close": 1.422086095, "volume": 15575.0}, {"date": "2013-03-06", "close": 1.46795984, "volume": 16349.0}, {"date": "2013-03-08", "close": 1.238591115, "volume": 44688.0}, {"date": "2013-03-15", "close": 1.28446486, "volume": 4360.0}, {"date": "2013-03-19", "close": 1.238591115, "volume": 11553.0}, {"date": "2013-03-27", "close": 1.37621235, "volume": 3178.0}, {"date": "2013-04-02", "close": 1.37621235, "volume": 16349.0}, {"date": "2013-04-03", "close": 1.28446486, "volume": 10899.0}, {"date": "2013-04-04", "close": 1.238591115, "volume": 13375.0}, {"date": "2013-04-05", "close": 1.238591115, "volume": 7003.0}, {"date": "2013-04-08", "close": 1.28446486, "volume": 6179.0}, {"date": "2013-04-09", "close": 1.28446486, "volume": 8284.0}, {"date": "2013-04-10", "close": 1.28446486, "volume": 14169.0}, {"date": "2013-04-11", "close": 1.28446486, "volume": 5450.0}, {"date": "2013-04-12", "close": 1.28446486, "volume": 272.0}, {"date": "2013-04-15", "close": 1.28446486, "volume": 5450.0}, {"date": "2013-04-16", "close": 1.37621235, "volume": 7085.0}, {"date": "2013-04-17", "close": 1.37621235, "volume": 5232.0}, {"date": "2013-04-18", "close": 1.238591115, "volume": 16065.0}, {"date": "2013-04-19", "close": 1.37621235, "volume": 545.0}, {"date": "2013-04-22", "close": 1.330338605, "volume": 2704.0}, {"date": "2013-04-23", "close": 1.28446486, "volume": 2180.0}, {"date": "2013-04-24", "close": 1.238591115, "volume": 5995.0}, {"date": "2013-04-26", "close": 1.238591115, "volume": 1062.0}, {"date": "2013-04-29", "close": 1.330338605, "volume": 2725.0}, {"date": "2013-04-30", "close": 1.37621235, "volume": 16169.0}, {"date": "2013-05-06", "close": 1.28446486, "volume": 2180.0}, {"date": "2013-05-07", "close": 1.238591115, "volume": 5358.0}, {"date": "2013-05-08", "close": 1.238591115, "volume": 7630.0}, {"date": "2013-05-09", "close": 1.37621235, "volume": 12970.0}, {"date": "2013-05-10", "close": 1.330338605, "volume": 22998.0}, {"date": "2013-05-14", "close": 1.330338605, "volume": 3815.0}, {"date": "2013-05-15", "close": 1.28446486, "volume": 24293.0}, {"date": "2013-05-16", "close": 1.28446486, "volume": 1798.0}, {"date": "2013-05-17", "close": 1.238591115, "volume": 71994.0}, {"date": "2013-05-20", "close": 1.146843625, "volume": 12493.0}, {"date": "2013-05-21", "close": 1.10096988, "volume": 7848.0}, {"date": "2013-05-22", "close": 1.146843625, "volume": 8720.0}, {"date": "2013-05-23", "close": 1.146843625, "volume": 1635.0}, {"date": "2013-05-27", "close": 1.00922239, "volume": 17766.0}, {"date": "2013-05-28", "close": 1.00922239, "volume": 12650.0}, {"date": "2013-05-30", "close": 0.9174749, "volume": 34006.0}, {"date": "2013-06-03", "close": 0.9174749, "volume": 16955.0}, {"date": "2013-06-05", "close": 0.9174749, "volume": 16725.0}, {"date": "2013-06-07", "close": 0.82572741, "volume": 11614.0}, {"date": "2013-06-14", "close": 0.82572741, "volume": 5450.0}, {"date": "2013-06-17", "close": 0.715630422, "volume": 7787.0}, {"date": "2013-06-19", "close": 0.73397992, "volume": 1090.0}, {"date": "2013-06-25", "close": 0.73397992, "volume": 1401.0}, {"date": "2013-06-26", "close": 0.82572741, "volume": 10899.0}, {"date": "2013-06-27", "close": 0.9174749, "volume": 16332.0}, {"date": "2013-06-28", "close": 0.963348645, "volume": 10606.0}, {"date": "2013-07-02", "close": 1.00922239, "volume": 2709.0}, {"date": "2013-07-03", "close": 0.963348645, "volume": 1038.0}, {"date": "2013-07-04", "close": 0.9174749, "volume": 4360.0}, {"date": "2013-07-05", "close": 0.963348645, "volume": 3268.0}, {"date": "2013-07-09", "close": 1.00922239, "volume": 3427.0}, {"date": "2013-07-10", "close": 1.055096135, "volume": 1226.0}, {"date": "2013-07-11", "close": 1.055096135, "volume": 5858.0}, {"date": "2013-07-12", "close": 0.9174749, "volume": 7221.0}, {"date": "2013-07-16", "close": 0.9174749, "volume": 5714.0}, {"date": "2013-07-18", "close": 0.963348645, "volume": 2725.0}, {"date": "2013-07-19", "close": 1.00922239, "volume": 2725.0}, {"date": "2013-07-22", "close": 0.963348645, "volume": 3815.0}, {"date": "2013-07-23", "close": 0.9174749, "volume": 10709.0}, {"date": "2013-07-24", "close": 1.00922239, "volume": 4633.0}, {"date": "2013-07-26", "close": 1.00922239, "volume": 10899.0}, {"date": "2013-07-29", "close": 1.00922239, "volume": 11444.0}, {"date": "2013-07-31", "close": 0.963348645, "volume": 5366.0}, {"date": "2013-08-07", "close": 0.963348645, "volume": 2936.0}, {"date": "2013-08-08", "close": 0.82572741, "volume": 3081.0}, {"date": "2013-08-19", "close": 1.00922239, "volume": 4124.0}, {"date": "2013-08-22", "close": 0.963348645, "volume": 1372.0}, {"date": "2013-08-23", "close": 0.963348645, "volume": 5877.0}, {"date": "2013-08-26", "close": 0.9174749, "volume": 21617.0}, {"date": "2013-08-27", "close": 0.871601155, "volume": 4950.0}, {"date": "2013-08-28", "close": 0.9174749, "volume": 3335.0}, {"date": "2013-08-29", "close": 0.9174749, "volume": 2180.0}, {"date": "2013-08-30", "close": 0.899125402, "volume": 4467.0}, {"date": "2013-09-06", "close": 0.899125402, "volume": 4360.0}, {"date": "2013-09-12", "close": 0.82572741, "volume": 6867.0}, {"date": "2013-09-13", "close": 0.82572741, "volume": 327.0}, {"date": "2013-09-16", "close": 0.779853665, "volume": 3978.0}, {"date": "2013-09-19", "close": 0.871601155, "volume": 6976.0}, {"date": "2013-09-20", "close": 0.779853665, "volume": 12114.0}, {"date": "2013-09-26", "close": 0.64223243, "volume": 8995.0}, {"date": "2013-09-27", "close": 0.688106175, "volume": 2180.0}, {"date": "2013-09-30", "close": 0.688106175, "volume": 545.0}, {"date": "2013-10-02", "close": 0.596358685, "volume": 2725.0}, {"date": "2013-10-04", "close": 0.64223243, "volume": 15432.0}, {"date": "2013-10-14", "close": 0.64223243, "volume": 139.0}, {"date": "2013-10-16", "close": 0.669756677, "volume": 12976.0}, {"date": "2013-10-17", "close": 0.688106175, "volume": 6316.0}, {"date": "2013-10-18", "close": 0.64223243, "volume": 34550.0}, {"date": "2013-10-21", "close": 0.64223243, "volume": 10899.0}, {"date": "2013-10-22", "close": 0.73397992, "volume": 78417.0}, {"date": "2013-10-24", "close": 0.73397992, "volume": 2023.0}, {"date": "2013-10-25", "close": 0.779853665, "volume": 545.0}, {"date": "2013-10-28", "close": 0.871601155, "volume": 5450.0}, {"date": "2013-10-29", "close": 0.908300151, "volume": 4414.0}, {"date": "2013-10-30", "close": 0.834902159, "volume": 4462.0}, {"date": "2013-11-01", "close": 0.678931426, "volume": 2350.0}, {"date": "2013-11-04", "close": 0.678931426, "volume": 920.0}, {"date": "2013-11-06", "close": 0.587183936, "volume": 2725.0}, {"date": "2013-11-13", "close": 0.587183936, "volume": 40328.0}, {"date": "2013-11-14", "close": 0.596358685, "volume": 4360.0}, {"date": "2013-11-18", "close": 0.596358685, "volume": 7085.0}, {"date": "2013-11-25", "close": 0.596358685, "volume": 13079.0}, {"date": "2013-11-28", "close": 0.596358685, "volume": 2725.0}, {"date": "2013-11-29", "close": 0.587183936, "volume": 14663.0}, {"date": "2013-12-02", "close": 0.568834438, "volume": 5450.0}, {"date": "2013-12-03", "close": 0.596358685, "volume": 6540.0}, {"date": "2013-12-05", "close": 0.596358685, "volume": 2071.0}, {"date": "2013-12-06", "close": 0.596358685, "volume": 713.0}, {"date": "2013-12-10", "close": 0.596358685, "volume": 9750.0}, {"date": "2013-12-11", "close": 0.55048494, "volume": 22687.0}, {"date": "2013-12-12", "close": 0.532135442, "volume": 5450.0}, {"date": "2013-12-13", "close": 0.532135442, "volume": 1613.0}, {"date": "2013-12-17", "close": 0.532135442, "volume": 5450.0}, {"date": "2013-12-18", "close": 0.55048494, "volume": 7630.0}, {"date": "2013-12-23", "close": 0.55048494, "volume": 545.0}, {"date": "2013-12-24", "close": 0.541310191, "volume": 7630.0}, {"date": "2013-12-30", "close": 0.541310191, "volume": 376.0}, {"date": "2014-01-07", "close": 0.513785944, "volume": 30820.0}, {"date": "2014-01-08", "close": 0.568834438, "volume": 7564.0}, {"date": "2014-01-13", "close": 0.64223243, "volume": 16150.0}, {"date": "2014-01-15", "close": 0.633057681, "volume": 6981.0}, {"date": "2014-01-23", "close": 0.633057681, "volume": 3052.0}, {"date": "2014-01-30", "close": 0.724805171, "volume": 5450.0}, {"date": "2014-01-31", "close": 0.688106175, "volume": 1090.0}, {"date": "2014-02-03", "close": 0.660581928, "volume": 11989.0}, {"date": "2014-02-10", "close": 0.64223243, "volume": 2277.0}, {"date": "2014-02-11", "close": 0.64223243, "volume": 1.0}, {"date": "2014-02-13", "close": 0.64223243, "volume": 447.0}, {"date": "2014-02-17", "close": 0.55048494, "volume": 4987.0}, {"date": "2014-02-18", "close": 0.596358685, "volume": 3324.0}, {"date": "2014-02-19", "close": 0.596358685, "volume": 339.0}, {"date": "2014-02-24", "close": 0.596358685, "volume": 894.0}, {"date": "2014-02-27", "close": 0.623882932, "volume": 10899.0}, {"date": "2014-02-28", "close": 0.596358685, "volume": 22180.0}, {"date": "2014-03-03", "close": 0.55048494, "volume": 9438.0}, {"date": "2014-03-07", "close": 0.623882932, "volume": 7085.0}, {"date": "2014-03-10", "close": 0.64223243, "volume": 5886.0}, {"date": "2014-03-11", "close": 0.64223243, "volume": 19510.0}, {"date": "2014-03-12", "close": 0.64223243, "volume": 5450.0}, {"date": "2014-03-13", "close": 0.578009187, "volume": 5450.0}, {"date": "2014-03-14", "close": 0.55048494, "volume": 40692.0}, {"date": "2014-03-17", "close": 0.55048494, "volume": 17259.0}, {"date": "2014-03-18", "close": 0.532135442, "volume": 13079.0}, {"date": "2014-03-19", "close": 0.467912199, "volume": 41183.0}, {"date": "2014-03-20", "close": 0.495436446, "volume": 19483.0}, {"date": "2014-03-21", "close": 0.495436446, "volume": 22817.0}, {"date": "2014-03-24", "close": 0.513785944, "volume": 85242.0}, {"date": "2014-03-25", "close": 0.495436446, "volume": 4162.0}, {"date": "2014-03-26", "close": 0.477086948, "volume": 86720.0}, {"date": "2014-03-27", "close": 0.504611195, "volume": 241979.0}, {"date": "2014-03-28", "close": 0.504611195, "volume": 47059.0}, {"date": "2014-03-31", "close": 0.522960693, "volume": 60056.0}, {"date": "2014-04-01", "close": 0.532135442, "volume": 185377.0}, {"date": "2014-04-02", "close": 0.513785944, "volume": 54145.0}, {"date": "2014-04-03", "close": 0.495436446, "volume": 565455.0}, {"date": "2014-04-04", "close": 0.495436446, "volume": 51019.0}, {"date": "2014-04-07", "close": 0.495436446, "volume": 16349.0}, {"date": "2014-04-08", "close": 0.495436446, "volume": 22417.0}, {"date": "2014-04-09", "close": 0.486261697, "volume": 65397.0}, {"date": "2014-04-10", "close": 0.486261697, "volume": 60178.0}, {"date": "2014-04-14", "close": 0.495436446, "volume": 68751.0}, {"date": "2014-04-15", "close": 0.495436446, "volume": 18202.0}, {"date": "2014-04-16", "close": 0.495436446, "volume": 20860.0}, {"date": "2014-04-17", "close": 0.495436446, "volume": 2234.0}, {"date": "2014-04-22", "close": 0.541310191, "volume": 2571.0}, {"date": "2014-04-23", "close": 0.596358685, "volume": 59836.0}, {"date": "2014-04-24", "close": 0.596358685, "volume": 5450.0}, {"date": "2014-04-29", "close": 0.596358685, "volume": 17913.0}, {"date": "2014-04-30", "close": 0.596358685, "volume": 24524.0}, {"date": "2014-05-01", "close": 0.559659689, "volume": 59527.0}, {"date": "2014-05-02", "close": 0.559659689, "volume": 3270.0}, {"date": "2014-05-05", "close": 0.55048494, "volume": 3120.0}, {"date": "2014-05-07", "close": 0.532135442, "volume": 39968.0}, {"date": "2014-05-08", "close": 0.477086948, "volume": 136749.0}, {"date": "2014-05-09", "close": 0.477086948, "volume": 413.0}, {"date": "2014-05-12", "close": 0.467912199, "volume": 29670.0}, {"date": "2014-05-14", "close": 0.467912199, "volume": 8066.0}, {"date": "2014-05-15", "close": 0.477086948, "volume": 32698.0}, {"date": "2014-05-16", "close": 0.45873745, "volume": 21799.0}, {"date": "2014-05-19", "close": 0.440387952, "volume": 38148.0}, {"date": "2014-05-20", "close": 0.422038454, "volume": 38148.0}, {"date": "2014-05-21", "close": 0.431213203, "volume": 23403.0}, {"date": "2014-05-23", "close": 0.394514207, "volume": 35121.0}, {"date": "2014-05-26", "close": 0.394514207, "volume": 6039.0}, {"date": "2014-05-27", "close": 0.449562701, "volume": 1362.0}, {"date": "2014-05-30", "close": 0.422038454, "volume": 23161.0}, {"date": "2014-06-03", "close": 0.422038454, "volume": 3498.0}, {"date": "2014-06-04", "close": 0.412863705, "volume": 5450.0}, {"date": "2014-06-10", "close": 0.403688956, "volume": 12905.0}, {"date": "2014-06-11", "close": 0.412863705, "volume": 15325.0}, {"date": "2014-06-12", "close": 0.412863705, "volume": 25876.0}, {"date": "2014-06-13", "close": 0.403688956, "volume": 4687.0}, {"date": "2014-06-16", "close": 0.36698996, "volume": 105334.0}, {"date": "2014-06-17", "close": 0.376164709, "volume": 47906.0}, {"date": "2014-06-18", "close": 0.36698996, "volume": 13624.0}, {"date": "2014-06-19", "close": 0.422038454, "volume": 79138.0}, {"date": "2014-06-20", "close": 0.522960693, "volume": 486768.0}, {"date": "2014-06-24", "close": 0.45873745, "volume": 832001.0}, {"date": "2014-06-25", "close": 0.440387952, "volume": 558972.0}, {"date": "2014-06-26", "close": 0.477086948, "volume": 328281.0}, {"date": "2014-06-27", "close": 0.477086948, "volume": 108057.0}, {"date": "2014-06-30", "close": 0.467912199, "volume": 145272.0}, {"date": "2014-07-01", "close": 0.467912199, "volume": 227200.0}, {"date": "2014-07-02", "close": 0.504611195, "volume": 42331.0}, {"date": "2014-07-03", "close": 0.495436446, "volume": 45976.0}, {"date": "2014-07-04", "close": 0.486261697, "volume": 105856.0}, {"date": "2014-07-07", "close": 0.477086948, "volume": 27249.0}, {"date": "2014-07-08", "close": 0.45873745, "volume": 324258.0}, {"date": "2014-07-09", "close": 0.486261697, "volume": 11593.0}, {"date": "2014-07-10", "close": 0.477086948, "volume": 1090.0}, {"date": "2014-07-11", "close": 0.477086948, "volume": 50515.0}, {"date": "2014-07-14", "close": 0.486261697, "volume": 44242.0}, {"date": "2014-07-15", "close": 0.486261697, "volume": 7085.0}, {"date": "2014-07-16", "close": 0.467912199, "volume": 5355.0}, {"date": "2014-07-17", "close": 0.486261697, "volume": 42983.0}, {"date": "2014-07-18", "close": 0.486261697, "volume": 33570.0}, {"date": "2014-07-21", "close": 0.477086948, "volume": 29886.0}, {"date": "2014-07-22", "close": 0.486261697, "volume": 22889.0}, {"date": "2014-07-23", "close": 0.486261697, "volume": 33788.0}, {"date": "2014-07-24", "close": 0.486261697, "volume": 16349.0}, {"date": "2014-07-25", "close": 0.486261697, "volume": 10899.0}, {"date": "2014-07-28", "close": 0.486261697, "volume": 8894.0}, {"date": "2014-07-29", "close": 0.486261697, "volume": 16296.0}, {"date": "2014-07-30", "close": 0.45873745, "volume": 98216.0}, {"date": "2014-07-31", "close": 0.477086948, "volume": 276114.0}, {"date": "2014-08-01", "close": 0.467912199, "volume": 14224.0}, {"date": "2014-08-04", "close": 0.477086948, "volume": 219277.0}, {"date": "2014-08-05", "close": 0.486261697, "volume": 29154.0}, {"date": "2014-08-06", "close": 0.467912199, "volume": 33764.0}, {"date": "2014-08-07", "close": 0.467912199, "volume": 35532.0}, {"date": "2014-08-11", "close": 0.477086948, "volume": 78230.0}, {"date": "2014-08-12", "close": 0.477086948, "volume": 35746.0}, {"date": "2014-08-13", "close": 0.477086948, "volume": 144779.0}, {"date": "2014-08-14", "close": 0.467912199, "volume": 162100.0}, {"date": "2014-08-15", "close": 0.477086948, "volume": 9864.0}, {"date": "2014-08-18", "close": 0.495436446, "volume": 28666.0}, {"date": "2014-08-19", "close": 0.495436446, "volume": 45505.0}, {"date": "2014-08-20", "close": 0.486261697, "volume": 53625.0}, {"date": "2014-08-21", "close": 0.45873745, "volume": 313060.0}, {"date": "2014-08-22", "close": 0.449562701, "volume": 235668.0}, {"date": "2014-08-25", "close": 0.45873745, "volume": 18529.0}, {"date": "2014-08-26", "close": 0.45873745, "volume": 65910.0}, {"date": "2014-08-27", "close": 0.467912199, "volume": 55551.0}, {"date": "2014-08-28", "close": 0.467912199, "volume": 195101.0}, {"date": "2014-08-29", "close": 0.467912199, "volume": 36548.0}, {"date": "2014-09-01", "close": 0.467912199, "volume": 103545.0}, {"date": "2014-09-03", "close": 0.477086948, "volume": 64186.0}, {"date": "2014-09-04", "close": 0.477086948, "volume": 25069.0}, {"date": "2014-09-05", "close": 0.467912199, "volume": 33570.0}, {"date": "2014-09-08", "close": 0.477086948, "volume": 3270.0}, {"date": "2014-09-09", "close": 0.45873745, "volume": 57051.0}, {"date": "2014-09-10", "close": 0.449562701, "volume": 122422.0}, {"date": "2014-09-11", "close": 0.45873745, "volume": 15511.0}, {"date": "2014-09-12", "close": 0.467912199, "volume": 148435.0}, {"date": "2014-09-15", "close": 0.477086948, "volume": 20600.0}, {"date": "2014-09-16", "close": 0.45873745, "volume": 267547.0}, {"date": "2014-09-17", "close": 0.45873745, "volume": 22488.0}, {"date": "2014-09-18", "close": 0.504611195, "volume": 727386.0}, {"date": "2014-09-19", "close": 0.486261697, "volume": 414246.0}, {"date": "2014-09-22", "close": 0.477086948, "volume": 104069.0}, {"date": "2014-09-23", "close": 0.504611195, "volume": 139197.0}, {"date": "2014-09-24", "close": 0.486261697, "volume": 32480.0}, {"date": "2014-09-25", "close": 0.486261697, "volume": 49530.0}, {"date": "2014-09-26", "close": 0.495436446, "volume": 41636.0}, {"date": "2014-09-29", "close": 0.486261697, "volume": 11662.0}, {"date": "2014-09-30", "close": 0.504611195, "volume": 26649.0}, {"date": "2014-10-01", "close": 0.504611195, "volume": 8393.0}, {"date": "2014-10-02", "close": 0.467912199, "volume": 83818.0}, {"date": "2014-10-03", "close": 0.486261697, "volume": 1012607.0}, {"date": "2014-10-06", "close": 0.486261697, "volume": 29678.0}, {"date": "2014-10-07", "close": 0.467912199, "volume": 42238.0}, {"date": "2014-10-08", "close": 0.477086948, "volume": 41068.0}, {"date": "2014-10-09", "close": 0.477086948, "volume": 40441.0}, {"date": "2014-10-10", "close": 0.467912199, "volume": 69976.0}, {"date": "2014-10-13", "close": 0.45873745, "volume": 51253.0}, {"date": "2014-10-14", "close": 0.495436446, "volume": 177171.0}, {"date": "2014-10-15", "close": 0.486261697, "volume": 100043.0}, {"date": "2014-10-16", "close": 0.477086948, "volume": 11553.0}, {"date": "2014-10-17", "close": 0.55048494, "volume": 280425.0}, {"date": "2014-10-20", "close": 0.578009187, "volume": 416290.0}, {"date": "2014-10-21", "close": 0.522960693, "volume": 166252.0}, {"date": "2014-10-22", "close": 0.522960693, "volume": 113767.0}, {"date": "2014-10-23", "close": 0.568834438, "volume": 110902.0}, {"date": "2014-10-24", "close": 0.64223243, "volume": 226451.0}, {"date": "2014-10-27", "close": 0.614708183, "volume": 430328.0}, {"date": "2014-10-28", "close": 0.651407179, "volume": 107238.0}, {"date": "2014-10-29", "close": 0.614708183, "volume": 504930.0}, {"date": "2014-10-30", "close": 0.596358685, "volume": 445671.0}, {"date": "2014-10-31", "close": 0.64223243, "volume": 62661.0}, {"date": "2014-11-03", "close": 0.660581928, "volume": 126980.0}, {"date": "2014-11-04", "close": 0.724805171, "volume": 200928.0}, {"date": "2014-11-05", "close": 0.752329418, "volume": 268681.0}, {"date": "2014-11-06", "close": 0.761504167, "volume": 443872.0}, {"date": "2014-11-07", "close": 0.752329418, "volume": 222112.0}, {"date": "2014-11-10", "close": 0.752329418, "volume": 103978.0}, {"date": "2014-11-11", "close": 0.706455673, "volume": 122565.0}, {"date": "2014-11-12", "close": 0.706455673, "volume": 47766.0}, {"date": "2014-11-13", "close": 0.761504167, "volume": 84907.0}, {"date": "2014-11-14", "close": 0.807377912, "volume": 432015.0}, {"date": "2014-11-17", "close": 0.770678916, "volume": 362402.0}, {"date": "2014-11-18", "close": 0.64223243, "volume": 876095.0}, {"date": "2014-11-19", "close": 0.64223243, "volume": 618901.0}, {"date": "2014-11-20", "close": 0.688106175, "volume": 208863.0}, {"date": "2014-11-21", "close": 0.697280924, "volume": 119133.0}, {"date": "2014-11-24", "close": 0.779853665, "volume": 259790.0}, {"date": "2014-11-25", "close": 0.807377912, "volume": 545498.0}, {"date": "2014-11-26", "close": 0.73397992, "volume": 360911.0}, {"date": "2014-11-27", "close": 0.715630422, "volume": 282988.0}, {"date": "2014-11-28", "close": 0.697280924, "volume": 172590.0}, {"date": "2014-12-01", "close": 0.660581928, "volume": 98338.0}, {"date": "2014-12-02", "close": 0.633057681, "volume": 131817.0}, {"date": "2014-12-03", "close": 0.633057681, "volume": 80328.0}, {"date": "2014-12-04", "close": 0.64223243, "volume": 100818.0}, {"date": "2014-12-05", "close": 0.669756677, "volume": 69360.0}, {"date": "2014-12-08", "close": 0.614708183, "volume": 169781.0}, {"date": "2014-12-09", "close": 0.614708183, "volume": 68939.0}, {"date": "2014-12-12", "close": 0.568834438, "volume": 371392.0}, {"date": "2014-12-15", "close": 0.541310191, "volume": 140151.0}, {"date": "2014-12-16", "close": 0.578009187, "volume": 36032.0}, {"date": "2014-12-17", "close": 0.587183936, "volume": 17766.0}, {"date": "2014-12-18", "close": 0.587183936, "volume": 114772.0}, {"date": "2014-12-19", "close": 0.541310191, "volume": 105864.0}, {"date": "2014-12-22", "close": 0.559659689, "volume": 44985.0}, {"date": "2014-12-23", "close": 0.568834438, "volume": 34285.0}, {"date": "2014-12-24", "close": 0.559659689, "volume": 18556.0}, {"date": "2014-12-29", "close": 0.55048494, "volume": 23979.0}, {"date": "2014-12-30", "close": 0.587183936, "volume": 1090.0}, {"date": "2015-01-02", "close": 0.578009187, "volume": 11989.0}, {"date": "2015-01-05", "close": 0.596358685, "volume": 118752.0}, {"date": "2015-01-06", "close": 0.587183936, "volume": 43336.0}, {"date": "2015-01-07", "close": 0.715630422, "volume": 941901.0}, {"date": "2015-01-08", "close": 0.73397992, "volume": 414442.0}, {"date": "2015-01-09", "close": 0.73397992, "volume": 96394.0}, {"date": "2015-01-12", "close": 0.752329418, "volume": 194252.0}, {"date": "2015-01-13", "close": 0.752329418, "volume": 108156.0}, {"date": "2015-01-14", "close": 0.798203163, "volume": 520751.0}, {"date": "2015-01-15", "close": 0.82572741, "volume": 221868.0}, {"date": "2015-01-16", "close": 1.00922239, "volume": 697197.0}, {"date": "2015-01-19", "close": 1.00922239, "volume": 730593.0}, {"date": "2015-01-20", "close": 1.00922239, "volume": 285410.0}, {"date": "2015-01-21", "close": 1.055096135, "volume": 195976.0}, {"date": "2015-01-22", "close": 1.055096135, "volume": 109579.0}, {"date": "2015-01-23", "close": 1.00922239, "volume": 514661.0}, {"date": "2015-01-27", "close": 1.055096135, "volume": 158744.0}, {"date": "2015-01-28", "close": 1.055096135, "volume": 93913.0}, {"date": "2015-01-29", "close": 1.146843625, "volume": 178628.0}, {"date": "2015-01-30", "close": 1.28446486, "volume": 840973.0}, {"date": "2015-02-02", "close": 1.37621235, "volume": 667276.0}, {"date": "2015-02-03", "close": 1.238591115, "volume": 386598.0}, {"date": "2015-02-04", "close": 1.28446486, "volume": 106256.0}, {"date": "2015-02-05", "close": 1.238591115, "volume": 85734.0}, {"date": "2015-02-06", "close": 1.19271737, "volume": 217245.0}, {"date": "2015-02-09", "close": 1.37621235, "volume": 269217.0}, {"date": "2015-02-10", "close": 1.28446486, "volume": 145364.0}, {"date": "2015-02-11", "close": 1.28446486, "volume": 109436.0}, {"date": "2015-02-12", "close": 1.330338605, "volume": 995010.0}, {"date": "2015-02-13", "close": 1.238591115, "volume": 617903.0}, {"date": "2015-02-16", "close": 1.146843625, "volume": 825086.0}, {"date": "2015-02-17", "close": 1.055096135, "volume": 183122.0}, {"date": "2015-02-18", "close": 1.10096988, "volume": 1083330.0}, {"date": "2015-02-19", "close": 1.10096988, "volume": 185245.0}, {"date": "2015-02-20", "close": 1.146843625, "volume": 192159.0}, {"date": "2015-02-23", "close": 1.146843625, "volume": 179200.0}, {"date": "2015-02-24", "close": 1.19271737, "volume": 50710.0}, {"date": "2015-02-25", "close": 1.19271737, "volume": 126718.0}, {"date": "2015-02-26", "close": 1.146843625, "volume": 107215.0}, {"date": "2015-02-27", "close": 1.055096135, "volume": 310615.0}, {"date": "2015-03-02", "close": 0.963348645, "volume": 485799.0}, {"date": "2015-03-03", "close": 1.055096135, "volume": 230168.0}, {"date": "2015-03-04", "close": 1.055096135, "volume": 22838.0}, {"date": "2015-03-05", "close": 1.055096135, "volume": 23495.0}, {"date": "2015-03-06", "close": 1.00922239, "volume": 103671.0}, {"date": "2015-03-09", "close": 0.9174749, "volume": 311226.0}, {"date": "2015-03-10", "close": 1.055096135, "volume": 381708.0}, {"date": "2015-03-11", "close": 1.055096135, "volume": 1184943.0}, {"date": "2015-03-12", "close": 1.00922239, "volume": 609864.0}, {"date": "2015-03-13", "close": 1.146843625, "volume": 551594.0}, {"date": "2015-03-16", "close": 1.238591115, "volume": 493801.0}, {"date": "2015-03-17", "close": 1.146843625, "volume": 327192.0}, {"date": "2015-03-18", "close": 1.19271737, "volume": 106000.0}, {"date": "2015-03-19", "close": 1.28446486, "volume": 508530.0}, {"date": "2015-03-20", "close": 1.238591115, "volume": 118499.0}, {"date": "2015-03-23", "close": 1.19271737, "volume": 168491.0}, {"date": "2015-03-24", "close": 1.19271737, "volume": 127435.0}, {"date": "2015-03-25", "close": 1.238591115, "volume": 138088.0}, {"date": "2015-03-26", "close": 1.28446486, "volume": 98415.0}, {"date": "2015-03-27", "close": 1.28446486, "volume": 181380.0}, {"date": "2015-03-30", "close": 1.28446486, "volume": 130634.0}, {"date": "2015-03-31", "close": 1.28446486, "volume": 85858.0}, {"date": "2015-04-01", "close": 1.28446486, "volume": 60038.0}, {"date": "2015-04-02", "close": 1.28446486, "volume": 40305.0}, {"date": "2015-04-07", "close": 1.238591115, "volume": 48303.0}, {"date": "2015-04-08", "close": 1.238591115, "volume": 32449.0}, {"date": "2015-04-09", "close": 1.146843625, "volume": 223776.0}, {"date": "2015-04-10", "close": 1.19271737, "volume": 73895.0}, {"date": "2015-04-13", "close": 1.146843625, "volume": 107974.0}, {"date": "2015-04-14", "close": 1.146843625, "volume": 92203.0}, {"date": "2015-04-15", "close": 1.19271737, "volume": 49188.0}, {"date": "2015-04-16", "close": 1.146843625, "volume": 23354.0}, {"date": "2015-04-17", "close": 1.146843625, "volume": 54619.0}, {"date": "2015-04-20", "close": 1.146843625, "volume": 21389.0}, {"date": "2015-04-21", "close": 1.10096988, "volume": 64579.0}, {"date": "2015-04-22", "close": 1.10096988, "volume": 67073.0}, {"date": "2015-04-23", "close": 1.055096135, "volume": 81326.0}, {"date": "2015-04-24", "close": 1.055096135, "volume": 64351.0}, {"date": "2015-04-27", "close": 1.146843625, "volume": 95717.0}, {"date": "2015-04-28", "close": 1.238591115, "volume": 180277.0}, {"date": "2015-04-29", "close": 1.238591115, "volume": 194140.0}, {"date": "2015-04-30", "close": 1.422086095, "volume": 540733.0}, {"date": "2015-05-01", "close": 1.65145482, "volume": 723591.0}, {"date": "2015-05-04", "close": 1.697328565, "volume": 440673.0}, {"date": "2015-05-05", "close": 1.74320231, "volume": 165491.0}, {"date": "2015-05-06", "close": 1.74320231, "volume": 158458.0}, {"date": "2015-05-07", "close": 2.064318525, "volume": 549566.0}, {"date": "2015-05-08", "close": 1.880823545, "volume": 558485.0}, {"date": "2015-05-11", "close": 1.74320231, "volume": 265859.0}, {"date": "2015-05-12", "close": 1.789076055, "volume": 361202.0}, {"date": "2015-05-13", "close": 1.697328565, "volume": 126253.0}, {"date": "2015-05-14", "close": 1.789076055, "volume": 124497.0}, {"date": "2015-05-15", "close": 1.697328565, "volume": 162699.0}, {"date": "2015-05-18", "close": 1.789076055, "volume": 115063.0}, {"date": "2015-05-19", "close": 2.064318525, "volume": 248364.0}, {"date": "2015-05-20", "close": 1.972571035, "volume": 219529.0}, {"date": "2015-05-21", "close": 2.01844478, "volume": 175307.0}, {"date": "2015-05-22", "close": 2.29368725, "volume": 442375.0}, {"date": "2015-05-25", "close": 2.614803465, "volume": 942189.0}, {"date": "2015-05-26", "close": 2.47718223, "volume": 441783.0}, {"date": "2015-05-27", "close": 2.431308485, "volume": 51482.0}, {"date": "2015-05-28", "close": 2.29368725, "volume": 152449.0}, {"date": "2015-05-29", "close": 2.20193976, "volume": 463671.0}, {"date": "2015-06-01", "close": 2.20193976, "volume": 119647.0}, {"date": "2015-06-02", "close": 2.156066015, "volume": 146396.0}, {"date": "2015-06-03", "close": 2.156066015, "volume": 55574.0}, {"date": "2015-06-04", "close": 2.11019227, "volume": 20248.0}, {"date": "2015-06-05", "close": 2.01844478, "volume": 68864.0}, {"date": "2015-06-09", "close": 2.064318525, "volume": 40251.0}, {"date": "2015-06-10", "close": 2.01844478, "volume": 42607.0}, {"date": "2015-06-11", "close": 2.11019227, "volume": 37238.0}, {"date": "2015-06-12", "close": 2.339560995, "volume": 172144.0}, {"date": "2015-06-15", "close": 2.11019227, "volume": 182768.0}, {"date": "2015-06-16", "close": 2.064318525, "volume": 108757.0}, {"date": "2015-06-17", "close": 2.156066015, "volume": 25035.0}, {"date": "2015-06-18", "close": 2.064318525, "volume": 103199.0}, {"date": "2015-06-19", "close": 2.064318525, "volume": 137437.0}, {"date": "2015-06-22", "close": 2.064318525, "volume": 13704.0}, {"date": "2015-06-23", "close": 2.156066015, "volume": 91532.0}, {"date": "2015-06-24", "close": 2.29368725, "volume": 152572.0}, {"date": "2015-06-25", "close": 2.431308485, "volume": 133925.0}, {"date": "2015-06-26", "close": 2.339560995, "volume": 221901.0}, {"date": "2015-06-29", "close": 2.064318525, "volume": 115427.0}, {"date": "2015-06-30", "close": 2.156066015, "volume": 212819.0}, {"date": "2015-07-01", "close": 2.247813505, "volume": 69056.0}, {"date": "2015-07-02", "close": 2.247813505, "volume": 34812.0}, {"date": "2015-07-03", "close": 2.20193976, "volume": 89241.0}, {"date": "2015-07-06", "close": 2.11019227, "volume": 20873.0}, {"date": "2015-07-07", "close": 2.20193976, "volume": 27165.0}, {"date": "2015-07-08", "close": 2.156066015, "volume": 22548.0}, {"date": "2015-07-09", "close": 2.11019227, "volume": 101768.0}, {"date": "2015-07-10", "close": 2.01844478, "volume": 22203.0}, {"date": "2015-07-13", "close": 1.92669729, "volume": 130948.0}, {"date": "2015-07-14", "close": 2.064318525, "volume": 104920.0}, {"date": "2015-07-15", "close": 2.01844478, "volume": 36877.0}, {"date": "2015-07-16", "close": 2.01844478, "volume": 159373.0}, {"date": "2015-07-17", "close": 2.064318525, "volume": 25091.0}, {"date": "2015-07-20", "close": 2.156066015, "volume": 92836.0}, {"date": "2015-07-21", "close": 2.29368725, "volume": 124600.0}, {"date": "2015-07-22", "close": 2.247813505, "volume": 229858.0}, {"date": "2015-07-27", "close": 1.92669729, "volume": 275661.0}, {"date": "2015-07-28", "close": 1.74320231, "volume": 229783.0}, {"date": "2015-07-29", "close": 1.65942, "volume": 500665.0}, {"date": "2015-07-30", "close": 1.65942, "volume": 235957.0}, {"date": "2015-07-31", "close": 1.75161, "volume": 75745.0}, {"date": "2015-08-03", "close": 1.75161, "volume": 43144.0}, {"date": "2015-08-05", "close": 1.65942, "volume": 105016.0}, {"date": "2015-08-06", "close": 1.65942, "volume": 83141.0}, {"date": "2015-08-07", "close": 1.705515, "volume": 67267.0}, {"date": "2015-08-10", "close": 1.93599, "volume": 186653.0}, {"date": "2015-08-11", "close": 1.889895, "volume": 28660.0}, {"date": "2015-08-12", "close": 1.8438, "volume": 47131.0}, {"date": "2015-08-13", "close": 1.797705, "volume": 70140.0}, {"date": "2015-08-14", "close": 1.797705, "volume": 32096.0}, {"date": "2015-08-17", "close": 1.75161, "volume": 26537.0}, {"date": "2015-08-18", "close": 1.75161, "volume": 26440.0}, {"date": "2015-08-19", "close": 1.705515, "volume": 34783.0}, {"date": "2015-08-20", "close": 1.705515, "volume": 54028.0}, {"date": "2015-08-21", "close": 1.705515, "volume": 33837.0}, {"date": "2015-08-24", "close": 1.65942, "volume": 210265.0}, {"date": "2015-08-25", "close": 1.56723, "volume": 76581.0}, {"date": "2015-08-26", "close": 1.613325, "volume": 90422.0}, {"date": "2015-08-27", "close": 1.613325, "volume": 139286.0}, {"date": "2015-08-28", "close": 1.705515, "volume": 64039.0}, {"date": "2015-08-31", "close": 1.65942, "volume": 19869.0}, {"date": "2015-09-01", "close": 1.705515, "volume": 53812.0}, {"date": "2015-09-02", "close": 1.613325, "volume": 102935.0}, {"date": "2015-09-03", "close": 1.705515, "volume": 78013.0}, {"date": "2015-09-04", "close": 1.65942, "volume": 42869.0}, {"date": "2015-09-07", "close": 1.613325, "volume": 70725.0}, {"date": "2015-09-08", "close": 1.65942, "volume": 12213.0}, {"date": "2015-09-09", "close": 1.93599, "volume": 362423.0}, {"date": "2015-09-10", "close": 1.8438, "volume": 132253.0}, {"date": "2015-09-11", "close": 2.21256, "volume": 161221.0}, {"date": "2015-09-14", "close": 2.074275, "volume": 79285.0}, {"date": "2015-09-15", "close": 2.12037, "volume": 53671.0}, {"date": "2015-09-16", "close": 2.258655, "volume": 70070.0}, {"date": "2015-09-17", "close": 2.350845, "volume": 302662.0}, {"date": "2015-09-18", "close": 2.258655, "volume": 173368.0}, {"date": "2015-09-21", "close": 2.350845, "volume": 98614.0}, {"date": "2015-09-22", "close": 2.258655, "volume": 82914.0}, {"date": "2015-09-23", "close": 2.258655, "volume": 87612.0}, {"date": "2015-09-24", "close": 2.30475, "volume": 43909.0}, {"date": "2015-09-25", "close": 2.30475, "volume": 84380.0}, {"date": "2015-09-28", "close": 2.30475, "volume": 161084.0}, {"date": "2015-09-29", "close": 2.02818, "volume": 232435.0}, {"date": "2015-09-30", "close": 2.166465, "volume": 55424.0}, {"date": "2015-10-01", "close": 2.166465, "volume": 125549.0}, {"date": "2015-10-02", "close": 2.12037, "volume": 54523.0}, {"date": "2015-10-05", "close": 2.166465, "volume": 33644.0}, {"date": "2015-10-06", "close": 2.166465, "volume": 42423.0}, {"date": "2015-10-07", "close": 2.258655, "volume": 94513.0}, {"date": "2015-10-08", "close": 2.21256, "volume": 23084.0}, {"date": "2015-10-09", "close": 2.258655, "volume": 49857.0}, {"date": "2015-10-12", "close": 2.21256, "volume": 87551.0}, {"date": "2015-10-13", "close": 2.21256, "volume": 19798.0}, {"date": "2015-10-14", "close": 2.21256, "volume": 82742.0}, {"date": "2015-10-15", "close": 2.166465, "volume": 47160.0}, {"date": "2015-10-16", "close": 2.166465, "volume": 15134.0}, {"date": "2015-10-19", "close": 2.074275, "volume": 46816.0}, {"date": "2015-10-20", "close": 2.12037, "volume": 76316.0}, {"date": "2015-10-21", "close": 2.12037, "volume": 47913.0}, {"date": "2015-10-22", "close": 1.982085, "volume": 243836.0}, {"date": "2015-10-23", "close": 1.8438, "volume": 648938.0}, {"date": "2015-10-26", "close": 2.02818, "volume": 293855.0}, {"date": "2015-10-27", "close": 2.02818, "volume": 110307.0}, {"date": "2015-10-28", "close": 2.074275, "volume": 128568.0}, {"date": "2015-10-29", "close": 1.982085, "volume": 57091.0}, {"date": "2015-10-30", "close": 1.93599, "volume": 15893.0}, {"date": "2015-11-02", "close": 2.12037, "volume": 103946.0}, {"date": "2015-11-03", "close": 2.02818, "volume": 31772.0}, {"date": "2015-11-04", "close": 2.02818, "volume": 12926.0}, {"date": "2015-11-05", "close": 1.93599, "volume": 28360.0}, {"date": "2015-11-06", "close": 1.889895, "volume": 52753.0}, {"date": "2015-11-09", "close": 1.889895, "volume": 59025.0}, {"date": "2015-11-10", "close": 1.8438, "volume": 82660.0}, {"date": "2015-11-11", "close": 1.8438, "volume": 154638.0}, {"date": "2015-11-12", "close": 1.75161, "volume": 34610.0}, {"date": "2015-11-13", "close": 1.8438, "volume": 26407.0}, {"date": "2015-11-16", "close": 1.8438, "volume": 919.0}, {"date": "2015-11-17", "close": 1.75161, "volume": 9573.0}, {"date": "2015-11-18", "close": 1.75161, "volume": 69858.0}, {"date": "2015-11-19", "close": 1.705515, "volume": 54792.0}, {"date": "2015-11-20", "close": 1.705515, "volume": 78328.0}, {"date": "2015-11-23", "close": 1.428945, "volume": 253364.0}, {"date": "2015-11-24", "close": 1.47504, "volume": 55127.0}, {"date": "2015-11-25", "close": 1.521135, "volume": 45297.0}, {"date": "2015-11-26", "close": 1.47504, "volume": 17708.0}, {"date": "2015-11-27", "close": 1.521135, "volume": 15471.0}, {"date": "2015-11-30", "close": 1.428945, "volume": 56117.0}, {"date": "2015-12-01", "close": 1.29066, "volume": 174790.0}, {"date": "2015-12-02", "close": 1.428945, "volume": 116903.0}, {"date": "2015-12-03", "close": 1.56723, "volume": 190857.0}, {"date": "2015-12-04", "close": 1.521135, "volume": 93911.0}, {"date": "2015-12-07", "close": 1.521135, "volume": 16289.0}, {"date": "2015-12-08", "close": 1.47504, "volume": 30714.0}, {"date": "2015-12-09", "close": 1.47504, "volume": 4705.0}, {"date": "2015-12-10", "close": 1.47504, "volume": 23400.0}, {"date": "2015-12-11", "close": 1.428945, "volume": 25666.0}, {"date": "2015-12-14", "close": 1.428945, "volume": 19097.0}, {"date": "2015-12-15", "close": 1.47504, "volume": 45153.0}, {"date": "2015-12-16", "close": 1.428945, "volume": 102011.0}, {"date": "2015-12-17", "close": 1.428945, "volume": 32573.0}, {"date": "2015-12-18", "close": 1.47504, "volume": 50929.0}, {"date": "2015-12-21", "close": 1.521135, "volume": 53798.0}, {"date": "2015-12-22", "close": 1.613325, "volume": 85442.0}, {"date": "2015-12-23", "close": 1.613325, "volume": 10066.0}, {"date": "2015-12-24", "close": 1.613325, "volume": 46084.0}, {"date": "2015-12-29", "close": 1.65942, "volume": 21558.0}, {"date": "2015-12-30", "close": 1.521135, "volume": 62372.0}, {"date": "2015-12-31", "close": 1.521135, "volume": 5973.0}, {"date": "2016-01-04", "close": 1.47504, "volume": 48725.0}, {"date": "2016-01-05", "close": 1.428945, "volume": 31792.0}, {"date": "2016-01-06", "close": 1.705515, "volume": 191747.0}, {"date": "2016-01-07", "close": 1.65942, "volume": 26606.0}, {"date": "2016-01-08", "close": 1.56723, "volume": 40400.0}, {"date": "2016-01-11", "close": 1.65942, "volume": 30614.0}, {"date": "2016-01-12", "close": 1.8438, "volume": 116715.0}, {"date": "2016-01-13", "close": 1.65942, "volume": 92729.0}, {"date": "2016-01-14", "close": 1.613325, "volume": 49672.0}, {"date": "2016-01-15", "close": 1.65942, "volume": 21131.0}, {"date": "2016-01-18", "close": 1.613325, "volume": 12002.0}, {"date": "2016-01-19", "close": 1.56723, "volume": 37608.0}, {"date": "2016-01-20", "close": 1.8438, "volume": 361698.0}, {"date": "2016-01-21", "close": 1.797705, "volume": 53857.0}, {"date": "2016-01-22", "close": 1.797705, "volume": 22932.0}, {"date": "2016-01-25", "close": 1.8438, "volume": 40836.0}, {"date": "2016-01-27", "close": 1.889895, "volume": 53485.0}, {"date": "2016-01-28", "close": 1.889895, "volume": 109083.0}, {"date": "2016-01-29", "close": 1.8438, "volume": 41815.0}, {"date": "2016-02-01", "close": 1.797705, "volume": 64249.0}, {"date": "2016-02-02", "close": 1.65942, "volume": 44364.0}, {"date": "2016-02-03", "close": 1.65942, "volume": 45780.0}, {"date": "2016-02-04", "close": 1.75161, "volume": 39230.0}, {"date": "2016-02-05", "close": 1.65942, "volume": 63879.0}, {"date": "2016-02-08", "close": 1.797705, "volume": 12995.0}, {"date": "2016-02-09", "close": 1.705515, "volume": 29679.0}, {"date": "2016-02-10", "close": 1.613325, "volume": 33467.0}, {"date": "2016-02-11", "close": 1.65942, "volume": 35500.0}, {"date": "2016-02-12", "close": 1.65942, "volume": 38308.0}, {"date": "2016-02-15", "close": 1.56723, "volume": 26004.0}, {"date": "2016-02-16", "close": 1.56723, "volume": 43626.0}, {"date": "2016-02-17", "close": 1.613325, "volume": 89748.0}, {"date": "2016-02-18", "close": 1.521135, "volume": 52474.0}, {"date": "2016-02-19", "close": 1.56723, "volume": 40172.0}, {"date": "2016-02-22", "close": 1.47504, "volume": 88271.0}, {"date": "2016-02-23", "close": 1.38285, "volume": 111092.0}, {"date": "2016-02-24", "close": 1.336755, "volume": 31436.0}, {"date": "2016-02-25", "close": 1.521135, "volume": 78339.0}, {"date": "2016-02-26", "close": 1.521135, "volume": 35198.0}, {"date": "2016-02-29", "close": 1.47504, "volume": 15858.0}, {"date": "2016-03-01", "close": 1.47504, "volume": 34420.0}, {"date": "2016-03-02", "close": 1.47504, "volume": 8695.0}, {"date": "2016-03-03", "close": 1.428945, "volume": 32824.0}, {"date": "2016-03-04", "close": 1.336755, "volume": 31347.0}, {"date": "2016-03-07", "close": 1.336755, "volume": 30746.0}, {"date": "2016-03-08", "close": 1.38285, "volume": 20753.0}, {"date": "2016-03-09", "close": 1.38285, "volume": 52111.0}, {"date": "2016-03-10", "close": 1.38285, "volume": 10581.0}, {"date": "2016-03-11", "close": 1.38285, "volume": 9922.0}, {"date": "2016-03-14", "close": 1.38285, "volume": 36531.0}, {"date": "2016-03-15", "close": 1.29066, "volume": 35903.0}, {"date": "2016-03-16", "close": 1.336755, "volume": 42171.0}, {"date": "2016-03-17", "close": 1.29066, "volume": 40759.0}, {"date": "2016-03-18", "close": 1.29066, "volume": 58433.0}, {"date": "2016-03-21", "close": 1.19847, "volume": 36770.0}, {"date": "2016-03-22", "close": 1.152375, "volume": 226809.0}, {"date": "2016-03-23", "close": 1.29066, "volume": 109427.0}, {"date": "2016-03-24", "close": 1.19847, "volume": 34900.0}, {"date": "2016-03-29", "close": 1.29066, "volume": 91751.0}, {"date": "2016-03-30", "close": 1.29066, "volume": 12962.0}, {"date": "2016-03-31", "close": 1.38285, "volume": 52162.0}, {"date": "2016-04-01", "close": 1.29066, "volume": 24890.0}, {"date": "2016-04-04", "close": 1.244565, "volume": 17569.0}, {"date": "2016-04-05", "close": 1.244565, "volume": 31451.0}, {"date": "2016-04-06", "close": 1.244565, "volume": 14858.0}, {"date": "2016-04-07", "close": 1.29066, "volume": 24166.0}, {"date": "2016-04-08", "close": 1.38285, "volume": 17121.0}, {"date": "2016-04-11", "close": 1.336755, "volume": 65985.0}, {"date": "2016-04-12", "close": 1.47504, "volume": 93419.0}, {"date": "2016-04-13", "close": 1.56723, "volume": 94452.0}, {"date": "2016-04-14", "close": 1.56723, "volume": 92229.0}, {"date": "2016-04-15", "close": 1.56723, "volume": 23721.0}, {"date": "2016-04-18", "close": 1.47504, "volume": 58395.0}, {"date": "2016-04-19", "close": 1.521135, "volume": 69800.0}, {"date": "2016-04-20", "close": 1.521135, "volume": 16991.0}, {"date": "2016-04-21", "close": 1.47504, "volume": 50068.0}, {"date": "2016-04-22", "close": 1.613325, "volume": 72774.0}, {"date": "2016-04-26", "close": 1.705515, "volume": 205745.0}, {"date": "2016-04-27", "close": 1.889895, "volume": 197654.0}, {"date": "2016-04-28", "close": 1.93599, "volume": 129979.0}, {"date": "2016-04-29", "close": 1.889895, "volume": 50133.0}, {"date": "2016-05-02", "close": 2.12037, "volume": 327715.0}, {"date": "2016-05-03", "close": 2.074275, "volume": 361979.0}, {"date": "2016-05-04", "close": 2.02818, "volume": 39427.0}, {"date": "2016-05-05", "close": 1.982085, "volume": 22251.0}, {"date": "2016-05-06", "close": 2.02818, "volume": 29031.0}, {"date": "2016-05-09", "close": 2.21256, "volume": 299545.0}, {"date": "2016-05-10", "close": 2.48913, "volume": 331874.0}, {"date": "2016-05-11", "close": 2.58132, "volume": 410827.0}, {"date": "2016-05-12", "close": 2.627415, "volume": 142753.0}, {"date": "2016-05-13", "close": 2.85789, "volume": 249894.0}, {"date": "2016-05-16", "close": 3.22665, "volume": 1275628.0}, {"date": "2016-05-17", "close": 2.996175, "volume": 667760.0}, {"date": "2016-05-18", "close": 2.95008, "volume": 303679.0}, {"date": "2016-05-19", "close": 2.85789, "volume": 69382.0}, {"date": "2016-05-20", "close": 3.180555, "volume": 149656.0}, {"date": "2016-05-23", "close": 3.088365, "volume": 139410.0}, {"date": "2016-05-24", "close": 3.22665, "volume": 39380.0}, {"date": "2016-05-25", "close": 3.22665, "volume": 109174.0}, {"date": "2016-05-26", "close": 3.04227, "volume": 100337.0}, {"date": "2016-05-27", "close": 3.641505, "volume": 262267.0}, {"date": "2016-05-30", "close": 3.96417, "volume": 316493.0}, {"date": "2016-05-31", "close": 4.194645, "volume": 323367.0}, {"date": "2016-06-01", "close": 3.918075, "volume": 154962.0}, {"date": "2016-06-02", "close": 4.102455, "volume": 162387.0}, {"date": "2016-06-03", "close": 4.42512, "volume": 116270.0}, {"date": "2016-06-06", "close": 4.286835, "volume": 161935.0}, {"date": "2016-06-07", "close": 4.05636, "volume": 185526.0}, {"date": "2016-06-08", "close": 3.733695, "volume": 272441.0}, {"date": "2016-06-09", "close": 3.641505, "volume": 432889.0}, {"date": "2016-06-10", "close": 3.87198, "volume": 106343.0}, {"date": "2016-06-14", "close": 3.549315, "volume": 120352.0}, {"date": "2016-06-15", "close": 3.641505, "volume": 120449.0}, {"date": "2016-06-16", "close": 3.41103, "volume": 83889.0}, {"date": "2016-06-17", "close": 3.364935, "volume": 94865.0}, {"date": "2016-06-20", "close": 3.41103, "volume": 42384.0}, {"date": "2016-06-21", "close": 3.41103, "volume": 81267.0}, {"date": "2016-06-22", "close": 3.41103, "volume": 22321.0}, {"date": "2016-06-23", "close": 3.22665, "volume": 114785.0}, {"date": "2016-06-24", "close": 3.364935, "volume": 229448.0}, {"date": "2016-06-27", "close": 3.457125, "volume": 89789.0}, {"date": "2016-06-28", "close": 3.87198, "volume": 221286.0}, {"date": "2016-06-29", "close": 4.102455, "volume": 94753.0}, {"date": "2016-06-30", "close": 3.96417, "volume": 96874.0}, {"date": "2016-07-01", "close": 4.24074, "volume": 31419.0}, {"date": "2016-07-04", "close": 4.286835, "volume": 163799.0}, {"date": "2016-07-05", "close": 4.42512, "volume": 87251.0}, {"date": "2016-07-06", "close": 4.42512, "volume": 54394.0}, {"date": "2016-07-07", "close": 4.33293, "volume": 25038.0}, {"date": "2016-07-08", "close": 4.14855, "volume": 107501.0}, {"date": "2016-07-11", "close": 3.918075, "volume": 68813.0}, {"date": "2016-07-12", "close": 4.010265, "volume": 24972.0}, {"date": "2016-07-13", "close": 4.010265, "volume": 46683.0}, {"date": "2016-07-14", "close": 4.102455, "volume": 40525.0}, {"date": "2016-07-15", "close": 4.010265, "volume": 26519.0}, {"date": "2016-07-18", "close": 4.102455, "volume": 42082.0}, {"date": "2016-07-19", "close": 3.96417, "volume": 35634.0}, {"date": "2016-07-20", "close": 4.010265, "volume": 50810.0}, {"date": "2016-07-21", "close": 3.87198, "volume": 58130.0}, {"date": "2016-07-22", "close": 3.87198, "volume": 22075.0}, {"date": "2016-07-25", "close": 3.6876, "volume": 71800.0}, {"date": "2016-07-26", "close": 3.549315, "volume": 70426.0}, {"date": "2016-07-27", "close": 3.6876, "volume": 147600.0}, {"date": "2016-07-28", "close": 4.010265, "volume": 86861.0}, {"date": "2016-07-29", "close": 4.010265, "volume": 94902.0}, {"date": "2016-08-01", "close": 4.102455, "volume": 33554.0}, {"date": "2016-08-02", "close": 3.733695, "volume": 56567.0}, {"date": "2016-08-03", "close": 3.6876, "volume": 44534.0}, {"date": "2016-08-04", "close": 3.87198, "volume": 37596.0}, {"date": "2016-08-05", "close": 3.918075, "volume": 35947.0}, {"date": "2016-08-08", "close": 3.918075, "volume": 80003.0}, {"date": "2016-08-09", "close": 3.825885, "volume": 39903.0}, {"date": "2016-08-10", "close": 3.825885, "volume": 23578.0}, {"date": "2016-08-11", "close": 3.825885, "volume": 11606.0}, {"date": "2016-08-12", "close": 3.918075, "volume": 13605.0}, {"date": "2016-08-15", "close": 3.87198, "volume": 25237.0}, {"date": "2016-08-16", "close": 3.96417, "volume": 16679.0}, {"date": "2016-08-17", "close": 4.194645, "volume": 95178.0}, {"date": "2016-08-18", "close": 4.286835, "volume": 231290.0}, {"date": "2016-08-19", "close": 4.33293, "volume": 268882.0}, {"date": "2016-08-22", "close": 5.62359, "volume": 737994.0}, {"date": "2016-08-23", "close": 5.208735, "volume": 311019.0}, {"date": "2016-08-24", "close": 4.79388, "volume": 203468.0}, {"date": "2016-08-25", "close": 4.6095, "volume": 175836.0}, {"date": "2016-08-26", "close": 5.34702, "volume": 372203.0}, {"date": "2016-08-29", "close": 5.300925, "volume": 134321.0}, {"date": "2016-08-30", "close": 5.07045, "volume": 390667.0}, {"date": "2016-08-31", "close": 5.300925, "volume": 188364.0}, {"date": "2016-09-01", "close": 5.25483, "volume": 51397.0}, {"date": "2016-09-02", "close": 5.16264, "volume": 26268.0}, {"date": "2016-09-05", "close": 5.300925, "volume": 61712.0}, {"date": "2016-09-06", "close": 5.116545, "volume": 63979.0}, {"date": "2016-09-07", "close": 5.393115, "volume": 99036.0}, {"date": "2016-09-08", "close": 5.99235, "volume": 373036.0}, {"date": "2016-09-09", "close": 5.62359, "volume": 259628.0}, {"date": "2016-09-12", "close": 5.577495, "volume": 112584.0}, {"date": "2016-09-13", "close": 5.16264, "volume": 98550.0}, {"date": "2016-09-14", "close": 5.43921, "volume": 36760.0}, {"date": "2016-09-15", "close": 5.5314, "volume": 22696.0}, {"date": "2016-09-16", "close": 5.393115, "volume": 31600.0}, {"date": "2016-09-19", "close": 5.208735, "volume": 35843.0}, {"date": "2016-09-20", "close": 5.07045, "volume": 91606.0}, {"date": "2016-09-21", "close": 5.116545, "volume": 107820.0}, {"date": "2016-09-22", "close": 5.208735, "volume": 47836.0}, {"date": "2016-09-23", "close": 5.16264, "volume": 58044.0}, {"date": "2016-09-26", "close": 5.07045, "volume": 65665.0}, {"date": "2016-09-27", "close": 5.34702, "volume": 68641.0}, {"date": "2016-09-28", "close": 5.80797, "volume": 132624.0}, {"date": "2016-09-29", "close": 5.43921, "volume": 86719.0}, {"date": "2016-09-30", "close": 5.62359, "volume": 83501.0}, {"date": "2016-10-03", "close": 5.761875, "volume": 85220.0}, {"date": "2016-10-04", "close": 5.43921, "volume": 86458.0}, {"date": "2016-10-05", "close": 5.024355, "volume": 326216.0}, {"date": "2016-10-06", "close": 4.932165, "volume": 328737.0}, {"date": "2016-10-07", "close": 4.747785, "volume": 80510.0}, {"date": "2016-10-10", "close": 3.96417, "volume": 318960.0}, {"date": "2016-10-11", "close": 4.471215, "volume": 229955.0}, {"date": "2016-10-12", "close": 4.102455, "volume": 118613.0}, {"date": "2016-10-13", "close": 4.14855, "volume": 69986.0}, {"date": "2016-10-14", "close": 3.918075, "volume": 42620.0}, {"date": "2016-10-17", "close": 3.549315, "volume": 90942.0}, {"date": "2016-10-18", "close": 3.641505, "volume": 524948.0}, {"date": "2016-10-19", "close": 3.733695, "volume": 270377.0}, {"date": "2016-10-20", "close": 3.6876, "volume": 179568.0}, {"date": "2016-10-21", "close": 3.733695, "volume": 48623.0}, {"date": "2016-10-24", "close": 3.6876, "volume": 49176.0}, {"date": "2016-10-25", "close": 3.641505, "volume": 100896.0}, {"date": "2016-10-26", "close": 3.59541, "volume": 69258.0}, {"date": "2016-10-27", "close": 3.59541, "volume": 55252.0}, {"date": "2016-10-28", "close": 3.641505, "volume": 81591.0}, {"date": "2016-10-31", "close": 3.96417, "volume": 104438.0}, {"date": "2016-11-03", "close": 4.14855, "volume": 191370.0}, {"date": "2016-11-04", "close": 4.05636, "volume": 56139.0}, {"date": "2016-11-07", "close": 4.010265, "volume": 147706.0}, {"date": "2016-11-08", "close": 3.825885, "volume": 41305.0}, {"date": "2016-11-09", "close": 3.50322, "volume": 147503.0}, {"date": "2016-11-10", "close": 3.77979, "volume": 95995.0}, {"date": "2016-11-11", "close": 3.87198, "volume": 25197.0}, {"date": "2016-11-14", "close": 3.87198, "volume": 43730.0}, {"date": "2016-11-15", "close": 3.50322, "volume": 76147.0}, {"date": "2016-11-16", "close": 3.41103, "volume": 38957.0}, {"date": "2016-11-17", "close": 3.457125, "volume": 36630.0}, {"date": "2016-11-18", "close": 3.641505, "volume": 13690.0}, {"date": "2016-11-21", "close": 3.6876, "volume": 39801.0}, {"date": "2016-11-22", "close": 3.77979, "volume": 243649.0}, {"date": "2016-11-23", "close": 4.471215, "volume": 461796.0}, {"date": "2016-11-24", "close": 4.42512, "volume": 201911.0}, {"date": "2016-11-25", "close": 4.33293, "volume": 127664.0}, {"date": "2016-11-28", "close": 4.14855, "volume": 107087.0}, {"date": "2016-11-29", "close": 4.24074, "volume": 55743.0}, {"date": "2016-11-30", "close": 4.24074, "volume": 28955.0}, {"date": "2016-12-01", "close": 4.471215, "volume": 159187.0}, {"date": "2016-12-02", "close": 4.6095, "volume": 262473.0}, {"date": "2016-12-05", "close": 4.6095, "volume": 247030.0}, {"date": "2016-12-06", "close": 5.024355, "volume": 102348.0}, {"date": "2016-12-07", "close": 5.07045, "volume": 137207.0}, {"date": "2016-12-08", "close": 5.07045, "volume": 57499.0}, {"date": "2016-12-09", "close": 4.88607, "volume": 125917.0}, {"date": "2016-12-12", "close": 5.208735, "volume": 100589.0}, {"date": "2016-12-13", "close": 5.208735, "volume": 108722.0}, {"date": "2016-12-14", "close": 5.208735, "volume": 60922.0}, {"date": "2016-12-15", "close": 5.07045, "volume": 53302.0}, {"date": "2016-12-16", "close": 4.747785, "volume": 115341.0}, {"date": "2016-12-19", "close": 4.839975, "volume": 97180.0}, {"date": "2016-12-20", "close": 4.51731, "volume": 28573.0}, {"date": "2016-12-21", "close": 4.51731, "volume": 47269.0}, {"date": "2016-12-22", "close": 4.51731, "volume": 8717.0}, {"date": "2016-12-23", "close": 4.42512, "volume": 30541.0}, {"date": "2016-12-28", "close": 4.563405, "volume": 88728.0}, {"date": "2016-12-29", "close": 4.70169, "volume": 22792.0}, {"date": "2016-12-30", "close": 4.70169, "volume": 16110.0}, {"date": "2017-01-03", "close": 4.655595, "volume": 29117.0}, {"date": "2017-01-04", "close": 4.6095, "volume": 29447.0}, {"date": "2017-01-05", "close": 4.6095, "volume": 12378.0}, {"date": "2017-01-06", "close": 4.471215, "volume": 28025.0}, {"date": "2017-01-09", "close": 4.655595, "volume": 40915.0}, {"date": "2017-01-10", "close": 4.379025, "volume": 53582.0}, {"date": "2017-01-11", "close": 4.379025, "volume": 48489.0}, {"date": "2017-01-12", "close": 4.33293, "volume": 33133.0}, {"date": "2017-01-13", "close": 4.14855, "volume": 82904.0}, {"date": "2017-01-16", "close": 4.33293, "volume": 22882.0}, {"date": "2017-01-17", "close": 4.471215, "volume": 29517.0}, {"date": "2017-01-18", "close": 4.379025, "volume": 75144.0}, {"date": "2017-01-19", "close": 4.42512, "volume": 16702.0}, {"date": "2017-01-20", "close": 4.51731, "volume": 67321.0}, {"date": "2017-01-23", "close": 4.42512, "volume": 23189.0}, {"date": "2017-01-24", "close": 4.563405, "volume": 39446.0}, {"date": "2017-01-25", "close": 4.88607, "volume": 154922.0}, {"date": "2017-01-27", "close": 5.485305, "volume": 365262.0}, {"date": "2017-01-30", "close": 5.393115, "volume": 284788.0}, {"date": "2017-01-31", "close": 5.5314, "volume": 75796.0}, {"date": "2017-02-01", "close": 5.80797, "volume": 268907.0}, {"date": "2017-02-02", "close": 6.130635, "volume": 245226.0}, {"date": "2017-02-03", "close": 6.315015, "volume": 287903.0}, {"date": "2017-02-06", "close": 6.683775, "volume": 216836.0}, {"date": "2017-02-07", "close": 6.4533, "volume": 220539.0}, {"date": "2017-02-08", "close": 6.63768, "volume": 142471.0}, {"date": "2017-02-09", "close": 6.63768, "volume": 121234.0}, {"date": "2017-02-10", "close": 6.72987, "volume": 70924.0}, {"date": "2017-02-13", "close": 6.72987, "volume": 126264.0}, {"date": "2017-02-14", "close": 6.683775, "volume": 159019.0}, {"date": "2017-02-15", "close": 6.82206, "volume": 187665.0}, {"date": "2017-02-16", "close": 6.72987, "volume": 75645.0}, {"date": "2017-02-17", "close": 7.00644, "volume": 130771.0}, {"date": "2017-02-20", "close": 7.00644, "volume": 77411.0}, {"date": "2017-02-21", "close": 6.868155, "volume": 168241.0}, {"date": "2017-02-22", "close": 6.72987, "volume": 155713.0}, {"date": "2017-02-23", "close": 7.3752, "volume": 337727.0}, {"date": "2017-02-24", "close": 7.790055, "volume": 224386.0}, {"date": "2017-02-27", "close": 8.2971, "volume": 392769.0}, {"date": "2017-02-28", "close": 8.11272, "volume": 187370.0}, {"date": "2017-03-01", "close": 8.435385, "volume": 528546.0}, {"date": "2017-03-02", "close": 9.219, "volume": 408246.0}, {"date": "2017-03-03", "close": 8.85024, "volume": 215778.0}, {"date": "2017-03-06", "close": 9.40338, "volume": 360210.0}, {"date": "2017-03-07", "close": 9.818235, "volume": 273916.0}, {"date": "2017-03-08", "close": 10.1409, "volume": 491613.0}, {"date": "2017-03-09", "close": 10.41747, "volume": 527231.0}, {"date": "2017-03-10", "close": 8.94243, "volume": 872079.0}, {"date": "2017-03-13", "close": 9.080715, "volume": 133479.0}, {"date": "2017-03-14", "close": 9.95652, "volume": 206267.0}, {"date": "2017-03-15", "close": 9.449475, "volume": 249373.0}, {"date": "2017-03-16", "close": 9.86433, "volume": 189493.0}, {"date": "2017-03-17", "close": 9.633855, "volume": 171986.0}, {"date": "2017-03-20", "close": 9.77214, "volume": 288806.0}, {"date": "2017-03-21", "close": 9.67995, "volume": 116458.0}, {"date": "2017-03-22", "close": 9.12681, "volume": 125998.0}, {"date": "2017-03-23", "close": 8.2971, "volume": 346924.0}, {"date": "2017-03-24", "close": 8.2971, "volume": 159142.0}, {"date": "2017-03-27", "close": 8.66586, "volume": 63253.0}, {"date": "2017-03-28", "close": 8.20491, "volume": 211749.0}, {"date": "2017-03-29", "close": 8.85024, "volume": 117288.0}, {"date": "2017-03-30", "close": 9.03462, "volume": 163065.0}, {"date": "2017-03-31", "close": 9.12681, "volume": 121281.0}, {"date": "2017-04-03", "close": 8.66586, "volume": 52683.0}, {"date": "2017-04-04", "close": 8.38929, "volume": 91026.0}, {"date": "2017-04-05", "close": 8.20491, "volume": 73189.0}, {"date": "2017-04-06", "close": 7.790055, "volume": 176125.0}, {"date": "2017-04-07", "close": 7.605675, "volume": 156530.0}, {"date": "2017-04-10", "close": 7.790055, "volume": 211885.0}, {"date": "2017-04-11", "close": 7.83615, "volume": 134390.0}, {"date": "2017-04-12", "close": 7.92834, "volume": 187160.0}, {"date": "2017-04-13", "close": 7.83615, "volume": 94033.0}, {"date": "2017-04-18", "close": 7.83615, "volume": 125919.0}, {"date": "2017-04-19", "close": 7.19082, "volume": 184324.0}, {"date": "2017-04-20", "close": 6.4533, "volume": 337840.0}, {"date": "2017-04-21", "close": 6.775965, "volume": 214273.0}, {"date": "2017-04-24", "close": 6.499395, "volume": 72923.0}, {"date": "2017-04-26", "close": 5.62359, "volume": 655117.0}, {"date": "2017-04-27", "close": 6.4533, "volume": 462401.0}, {"date": "2017-04-28", "close": 6.960345, "volume": 246639.0}, {"date": "2017-05-01", "close": 6.868155, "volume": 241477.0}, {"date": "2017-05-02", "close": 6.499395, "volume": 88949.0}, {"date": "2017-05-03", "close": 6.407205, "volume": 89638.0}, {"date": "2017-05-04", "close": 6.499395, "volume": 147733.0}, {"date": "2017-05-05", "close": 5.99235, "volume": 149302.0}, {"date": "2017-05-08", "close": 5.669685, "volume": 209781.0}, {"date": "2017-05-09", "close": 6.038445, "volume": 234856.0}, {"date": "2017-05-10", "close": 5.80797, "volume": 137214.0}, {"date": "2017-05-11", "close": 5.80797, "volume": 154057.0}, {"date": "2017-05-12", "close": 6.038445, "volume": 120720.0}, {"date": "2017-05-15", "close": 5.80797, "volume": 99738.0}, {"date": "2017-05-16", "close": 5.946255, "volume": 110318.0}, {"date": "2017-05-17", "close": 6.130635, "volume": 92443.0}, {"date": "2017-05-18", "close": 6.08454, "volume": 48497.0}, {"date": "2017-05-19", "close": 6.08454, "volume": 27067.0}, {"date": "2017-05-22", "close": 6.26892, "volume": 114149.0}, {"date": "2017-05-23", "close": 6.17673, "volume": 76158.0}, {"date": "2017-05-24", "close": 6.36111, "volume": 159250.0}, {"date": "2017-05-25", "close": 6.130635, "volume": 57253.0}, {"date": "2017-05-26", "close": 5.854065, "volume": 71186.0}, {"date": "2017-05-29", "close": 5.946255, "volume": 48636.0}, {"date": "2017-05-30", "close": 5.90016, "volume": 63413.0}, {"date": "2017-05-31", "close": 5.99235, "volume": 21632.0}, {"date": "2017-06-01", "close": 5.71578, "volume": 103214.0}, {"date": "2017-06-02", "close": 5.90016, "volume": 355289.0}, {"date": "2017-06-05", "close": 5.854065, "volume": 154439.0}, {"date": "2017-06-06", "close": 5.43921, "volume": 377510.0}, {"date": "2017-06-07", "close": 5.5314, "volume": 148817.0}, {"date": "2017-06-08", "close": 5.5314, "volume": 123164.0}, {"date": "2017-06-09", "close": 5.5314, "volume": 57707.0}, {"date": "2017-06-13", "close": 5.761875, "volume": 150374.0}, {"date": "2017-06-14", "close": 6.17673, "volume": 79910.0}, {"date": "2017-06-15", "close": 6.407205, "volume": 177859.0}, {"date": "2017-06-16", "close": 7.19082, "volume": 370814.0}, {"date": "2017-06-19", "close": 7.65177, "volume": 197671.0}, {"date": "2017-06-20", "close": 6.72987, "volume": 436254.0}, {"date": "2017-06-21", "close": 6.775965, "volume": 120426.0}, {"date": "2017-06-22", "close": 6.775965, "volume": 39275.0}, {"date": "2017-06-23", "close": 6.4533, "volume": 126344.0}, {"date": "2017-06-26", "close": 6.591585, "volume": 75914.0}, {"date": "2017-06-27", "close": 6.17673, "volume": 91269.0}, {"date": "2017-06-28", "close": 6.499395, "volume": 44973.0}, {"date": "2017-06-29", "close": 6.222825, "volume": 51742.0}, {"date": "2017-06-30", "close": 6.130635, "volume": 133460.0}, {"date": "2017-07-03", "close": 5.99235, "volume": 38941.0}, {"date": "2017-07-04", "close": 6.26892, "volume": 97880.0}, {"date": "2017-07-05", "close": 5.946255, "volume": 109468.0}, {"date": "2017-07-06", "close": 6.499395, "volume": 251890.0}, {"date": "2017-07-07", "close": 6.4533, "volume": 86494.0}, {"date": "2017-07-10", "close": 6.683775, "volume": 116798.0}, {"date": "2017-07-11", "close": 7.09863, "volume": 150654.0}, {"date": "2017-07-12", "close": 6.91425, "volume": 84419.0}, {"date": "2017-07-13", "close": 6.72987, "volume": 94235.0}, {"date": "2017-07-14", "close": 6.63768, "volume": 41706.0}, {"date": "2017-07-17", "close": 6.868155, "volume": 108872.0}, {"date": "2017-07-18", "close": 6.72987, "volume": 73148.0}, {"date": "2017-07-19", "close": 6.36111, "volume": 112044.0}, {"date": "2017-07-20", "close": 6.36111, "volume": 62544.0}, {"date": "2017-07-21", "close": 6.4533, "volume": 50534.0}, {"date": "2017-07-24", "close": 6.63768, "volume": 22987.0}, {"date": "2017-07-25", "close": 6.82206, "volume": 95700.0}, {"date": "2017-07-26", "close": 7.00644, "volume": 100278.0}, {"date": "2017-07-27", "close": 7.144725, "volume": 253814.0}, {"date": "2017-07-28", "close": 7.28301, "volume": 81393.0}, {"date": "2017-07-31", "close": 7.329105, "volume": 126272.0}, {"date": "2017-08-01", "close": 7.28301, "volume": 109067.0}, {"date": "2017-08-02", "close": 7.55958, "volume": 318004.0}, {"date": "2017-08-03", "close": 7.236915, "volume": 142347.0}, {"date": "2017-08-04", "close": 7.19082, "volume": 166472.0}, {"date": "2017-08-07", "close": 7.236915, "volume": 41691.0}, {"date": "2017-08-08", "close": 7.28301, "volume": 60073.0}, {"date": "2017-08-09", "close": 7.19082, "volume": 34083.0}, {"date": "2017-08-10", "close": 7.144725, "volume": 65029.0}, {"date": "2017-08-11", "close": 6.960345, "volume": 78893.0}, {"date": "2017-08-14", "close": 7.236915, "volume": 62469.0}, {"date": "2017-08-15", "close": 7.144725, "volume": 92833.0}, {"date": "2017-08-16", "close": 7.09863, "volume": 64426.0}, {"date": "2017-08-17", "close": 7.19082, "volume": 138811.0}, {"date": "2017-08-18", "close": 7.144725, "volume": 41240.0}, {"date": "2017-08-21", "close": 7.421295, "volume": 124075.0}, {"date": "2017-08-22", "close": 7.55958, "volume": 128938.0}, {"date": "2017-08-23", "close": 7.55958, "volume": 121055.0}, {"date": "2017-08-24", "close": 8.20491, "volume": 252760.0}, {"date": "2017-08-25", "close": 8.343195, "volume": 221745.0}, {"date": "2017-08-28", "close": 8.343195, "volume": 142961.0}, {"date": "2017-08-29", "close": 8.38929, "volume": 152530.0}, {"date": "2017-08-30", "close": 8.20491, "volume": 173268.0}, {"date": "2017-08-31", "close": 8.804145, "volume": 191356.0}, {"date": "2017-09-01", "close": 8.75805, "volume": 194778.0}, {"date": "2017-09-04", "close": 8.85024, "volume": 83113.0}, {"date": "2017-09-05", "close": 8.94243, "volume": 94210.0}, {"date": "2017-09-06", "close": 9.080715, "volume": 66890.0}, {"date": "2017-09-07", "close": 8.988525, "volume": 95005.0}, {"date": "2017-09-08", "close": 9.172905, "volume": 78124.0}, {"date": "2017-09-11", "close": 9.357285, "volume": 147502.0}, {"date": "2017-09-12", "close": 10.1409, "volume": 215319.0}, {"date": "2017-09-13", "close": 10.555755, "volume": 227046.0}, {"date": "2017-09-14", "close": 10.094805, "volume": 193144.0}, {"date": "2017-09-15", "close": 10.32528, "volume": 834583.0}, {"date": "2017-09-18", "close": 9.910425, "volume": 356482.0}, {"date": "2017-09-19", "close": 9.58776, "volume": 77130.0}, {"date": "2017-09-20", "close": 9.12681, "volume": 135105.0}, {"date": "2017-09-21", "close": 9.12681, "volume": 146178.0}, {"date": "2017-09-22", "close": 8.988525, "volume": 50341.0}, {"date": "2017-09-25", "close": 8.75805, "volume": 73714.0}, {"date": "2017-09-26", "close": 9.449475, "volume": 75997.0}, {"date": "2017-09-27", "close": 9.633855, "volume": 83574.0}, {"date": "2017-09-28", "close": 9.080715, "volume": 44683.0}, {"date": "2017-09-29", "close": 9.58776, "volume": 44267.0}, {"date": "2017-10-02", "close": 9.49557, "volume": 28189.0}, {"date": "2017-10-03", "close": 9.818235, "volume": 100937.0}, {"date": "2017-10-04", "close": 10.04871, "volume": 65938.0}, {"date": "2017-10-05", "close": 10.371375, "volume": 126411.0}, {"date": "2017-10-06", "close": 10.740135, "volume": 190364.0}, {"date": "2017-10-09", "close": 11.9847, "volume": 298040.0}, {"date": "2017-10-10", "close": 11.9847, "volume": 238847.0}, {"date": "2017-10-11", "close": 11.61594, "volume": 197679.0}, {"date": "2017-10-12", "close": 11.80032, "volume": 101382.0}, {"date": "2017-10-13", "close": 11.52375, "volume": 68957.0}, {"date": "2017-10-16", "close": 13.09098, "volume": 218123.0}, {"date": "2017-10-17", "close": 12.860505, "volume": 124359.0}, {"date": "2017-10-18", "close": 12.307365, "volume": 140151.0}, {"date": "2017-10-19", "close": 12.399555, "volume": 120588.0}, {"date": "2017-10-20", "close": 12.26127, "volume": 95832.0}, {"date": "2017-10-23", "close": 12.16908, "volume": 122816.0}, {"date": "2017-10-24", "close": 12.030795, "volume": 107930.0}, {"date": "2017-10-25", "close": 13.18317, "volume": 207615.0}, {"date": "2017-10-26", "close": 12.81441, "volume": 129209.0}, {"date": "2017-10-27", "close": 12.583935, "volume": 76137.0}, {"date": "2017-10-30", "close": 13.18317, "volume": 125867.0}, {"date": "2017-10-31", "close": 14.65821, "volume": 359186.0}, {"date": "2017-11-01", "close": 15.534015, "volume": 525506.0}, {"date": "2017-11-02", "close": 15.58011, "volume": 610334.0}, {"date": "2017-11-03", "close": 15.21135, "volume": 379799.0}, {"date": "2017-11-06", "close": 14.058975, "volume": 276441.0}, {"date": "2017-11-07", "close": 14.93478, "volume": 213964.0}, {"date": "2017-11-08", "close": 14.28945, "volume": 120920.0}, {"date": "2017-11-09", "close": 15.30354, "volume": 249503.0}, {"date": "2017-11-10", "close": 14.56602, "volume": 234871.0}, {"date": "2017-11-13", "close": 14.612115, "volume": 196182.0}, {"date": "2017-11-14", "close": 14.7504, "volume": 205239.0}, {"date": "2017-11-15", "close": 13.966785, "volume": 159861.0}, {"date": "2017-11-16", "close": 13.27536, "volume": 361262.0}, {"date": "2017-11-17", "close": 13.73631, "volume": 94021.0}, {"date": "2017-11-20", "close": 13.64412, "volume": 90856.0}, {"date": "2017-11-21", "close": 13.321455, "volume": 182612.0}, {"date": "2017-11-22", "close": 13.55193, "volume": 176786.0}, {"date": "2017-11-23", "close": 13.27536, "volume": 89836.0}, {"date": "2017-11-24", "close": 13.137075, "volume": 107185.0}, {"date": "2017-11-27", "close": 13.137075, "volume": 78692.0}, {"date": "2017-11-28", "close": 14.01288, "volume": 249934.0}, {"date": "2017-11-29", "close": 14.796495, "volume": 322288.0}, {"date": "2017-11-30", "close": 14.7504, "volume": 1119627.0}, {"date": "2017-12-01", "close": 14.47383, "volume": 146323.0}, {"date": "2017-12-04", "close": 14.65821, "volume": 61097.0}, {"date": "2017-12-05", "close": 14.612115, "volume": 162574.0}, {"date": "2017-12-06", "close": 13.598025, "volume": 139590.0}, {"date": "2017-12-07", "close": 12.491745, "volume": 290489.0}, {"date": "2017-12-08", "close": 11.569845, "volume": 307332.0}, {"date": "2017-12-11", "close": 11.016705, "volume": 486598.0}, {"date": "2017-12-12", "close": 10.740135, "volume": 538552.0}, {"date": "2017-12-13", "close": 11.938605, "volume": 556180.0}, {"date": "2017-12-14", "close": 11.80032, "volume": 149295.0}, {"date": "2017-12-15", "close": 14.151165, "volume": 510900.0}, {"date": "2017-12-18", "close": 13.92069, "volume": 172897.0}, {"date": "2017-12-19", "close": 13.690215, "volume": 200532.0}, {"date": "2017-12-20", "close": 13.92069, "volume": 155963.0}, {"date": "2017-12-21", "close": 13.18317, "volume": 114393.0}, {"date": "2017-12-22", "close": 13.64412, "volume": 134948.0}, {"date": "2017-12-27", "close": 13.598025, "volume": 72983.0}, {"date": "2017-12-28", "close": 13.690215, "volume": 127037.0}, {"date": "2017-12-29", "close": 13.690215, "volume": 77287.0}, {"date": "2018-01-02", "close": 13.55193, "volume": 102424.0}, {"date": "2018-01-03", "close": 13.782405, "volume": 217473.0}, {"date": "2018-01-04", "close": 13.598025, "volume": 118230.0}, {"date": "2018-01-05", "close": 13.598025, "volume": 114774.0}, {"date": "2018-01-08", "close": 13.782405, "volume": 180910.0}, {"date": "2018-01-09", "close": 14.612115, "volume": 479432.0}, {"date": "2018-01-10", "close": 13.690215, "volume": 249567.0}, {"date": "2018-01-11", "close": 13.782405, "volume": 156513.0}, {"date": "2018-01-12", "close": 13.874595, "volume": 127116.0}, {"date": "2018-01-15", "close": 15.21135, "volume": 316312.0}, {"date": "2018-01-16", "close": 15.21135, "volume": 206567.0}, {"date": "2018-01-17", "close": 14.47383, "volume": 146577.0}, {"date": "2018-01-18", "close": 13.73631, "volume": 146719.0}, {"date": "2018-01-19", "close": 13.36755, "volume": 306283.0}, {"date": "2018-01-22", "close": 13.09098, "volume": 168548.0}, {"date": "2018-01-23", "close": 13.966785, "volume": 139985.0}, {"date": "2018-01-24", "close": 13.782405, "volume": 85348.0}, {"date": "2018-01-25", "close": 13.598025, "volume": 136441.0}, {"date": "2018-01-29", "close": 13.45974, "volume": 143553.0}, {"date": "2018-01-30", "close": 12.63003, "volume": 307650.0}, {"date": "2018-01-31", "close": 12.81441, "volume": 131049.0}, {"date": "2018-02-01", "close": 12.768315, "volume": 114649.0}, {"date": "2018-02-02", "close": 12.860505, "volume": 159747.0}, {"date": "2018-02-05", "close": 11.9847, "volume": 180818.0}, {"date": "2018-02-06", "close": 10.924515, "volume": 405534.0}, {"date": "2018-02-07", "close": 11.70813, "volume": 216375.0}, {"date": "2018-02-08", "close": 11.89251, "volume": 163688.0}, {"date": "2018-02-09", "close": 11.33937, "volume": 170970.0}, {"date": "2018-02-12", "close": 11.0628, "volume": 151614.0}, {"date": "2018-02-13", "close": 11.569845, "volume": 137493.0}, {"date": "2018-02-14", "close": 11.662035, "volume": 203698.0}, {"date": "2018-02-15", "close": 11.70813, "volume": 252421.0}, {"date": "2018-02-16", "close": 11.33937, "volume": 273286.0}, {"date": "2018-02-19", "close": 11.846415, "volume": 168015.0}, {"date": "2018-02-20", "close": 11.477655, "volume": 104302.0}, {"date": "2018-02-21", "close": 11.15499, "volume": 201042.0}, {"date": "2018-02-22", "close": 11.9847, "volume": 128640.0}, {"date": "2018-02-23", "close": 11.477655, "volume": 245703.0}, {"date": "2018-02-26", "close": 10.78623, "volume": 410577.0}, {"date": "2018-02-27", "close": 10.50966, "volume": 291763.0}, {"date": "2018-02-28", "close": 10.740135, "volume": 174929.0}, {"date": "2018-03-01", "close": 12.44565, "volume": 339655.0}, {"date": "2018-03-02", "close": 12.491745, "volume": 287604.0}, {"date": "2018-03-05", "close": 11.70813, "volume": 87789.0}, {"date": "2018-03-06", "close": 11.43156, "volume": 292778.0}, {"date": "2018-03-07", "close": 11.293275, "volume": 204469.0}, {"date": "2018-03-09", "close": 11.9847, "volume": 397408.0}, {"date": "2018-03-12", "close": 11.201085, "volume": 267900.0}, {"date": "2018-03-13", "close": 11.108895, "volume": 211008.0}, {"date": "2018-03-14", "close": 11.293275, "volume": 315776.0}, {"date": "2018-03-15", "close": 11.89251, "volume": 604216.0}, {"date": "2018-03-16", "close": 11.89251, "volume": 1321490.0}, {"date": "2018-03-19", "close": 11.52375, "volume": 178514.0}, {"date": "2018-03-20", "close": 11.52375, "volume": 328529.0}, {"date": "2018-03-21", "close": 11.477655, "volume": 299772.0}, {"date": "2018-03-22", "close": 11.43156, "volume": 227762.0}, {"date": "2018-03-23", "close": 11.108895, "volume": 591809.0}, {"date": "2018-03-26", "close": 10.740135, "volume": 362766.0}, {"date": "2018-03-27", "close": 11.477655, "volume": 309983.0}, {"date": "2018-03-28", "close": 11.108895, "volume": 240988.0}, {"date": "2018-03-29", "close": 10.740135, "volume": 252321.0}, {"date": "2018-04-03", "close": 10.78623, "volume": 264906.0}, {"date": "2018-04-04", "close": 10.87842, "volume": 315079.0}, {"date": "2018-04-05", "close": 10.60185, "volume": 123467.0}, {"date": "2018-04-06", "close": 10.463565, "volume": 266925.0}, {"date": "2018-04-09", "close": 10.279185, "volume": 337473.0}, {"date": "2018-04-10", "close": 10.50966, "volume": 277277.0}, {"date": "2018-04-11", "close": 10.60185, "volume": 164332.0}, {"date": "2018-04-12", "close": 10.60185, "volume": 197634.0}, {"date": "2018-04-13", "close": 10.463565, "volume": 229102.0}, {"date": "2018-04-16", "close": 9.726045, "volume": 356828.0}, {"date": "2018-04-17", "close": 9.58776, "volume": 282534.0}, {"date": "2018-04-18", "close": 9.12681, "volume": 326361.0}, {"date": "2018-04-19", "close": 9.67995, "volume": 285508.0}, {"date": "2018-04-20", "close": 9.58776, "volume": 171419.0}, {"date": "2018-04-23", "close": 9.31119, "volume": 282658.0}, {"date": "2018-04-24", "close": 9.172905, "volume": 347724.0}, {"date": "2018-04-26", "close": 9.12681, "volume": 364884.0}, {"date": "2018-04-27", "close": 8.804145, "volume": 315281.0}, {"date": "2018-04-30", "close": 8.48148, "volume": 374647.0}, {"date": "2018-05-01", "close": 8.158815, "volume": 432758.0}, {"date": "2018-05-02", "close": 8.619765, "volume": 521544.0}, {"date": "2018-05-03", "close": 8.896335, "volume": 517538.0}, {"date": "2018-05-04", "close": 9.12681, "volume": 518869.0}, {"date": "2018-05-07", "close": 8.896335, "volume": 340532.0}, {"date": "2018-05-08", "close": 9.219, "volume": 304961.0}, {"date": "2018-05-09", "close": 10.04871, "volume": 374876.0}, {"date": "2018-05-10", "close": 10.371375, "volume": 444321.0}, {"date": "2018-05-11", "close": 10.60185, "volume": 540500.0}, {"date": "2018-05-14", "close": 10.60185, "volume": 228325.0}, {"date": "2018-05-15", "close": 10.371375, "volume": 124997.0}, {"date": "2018-05-16", "close": 10.371375, "volume": 226271.0}, {"date": "2018-05-17", "close": 11.15499, "volume": 385974.0}, {"date": "2018-05-18", "close": 11.293275, "volume": 291334.0}, {"date": "2018-05-21", "close": 11.33937, "volume": 181083.0}, {"date": "2018-05-22", "close": 11.201085, "volume": 126757.0}, {"date": "2018-05-23", "close": 10.97061, "volume": 147339.0}, {"date": "2018-05-24", "close": 10.740135, "volume": 157435.0}, {"date": "2018-05-25", "close": 10.60185, "volume": 142172.0}, {"date": "2018-05-28", "close": 10.69404, "volume": 78710.0}, {"date": "2018-05-29", "close": 10.1409, "volume": 205443.0}, {"date": "2018-05-30", "close": 9.86433, "volume": 218212.0}, {"date": "2018-05-31", "close": 9.449475, "volume": 409601.0}, {"date": "2018-06-01", "close": 9.541665, "volume": 182450.0}, {"date": "2018-06-04", "close": 9.265095, "volume": 202940.0}, {"date": "2018-06-05", "close": 10.094805, "volume": 184007.0}, {"date": "2018-06-06", "close": 9.95652, "volume": 181190.0}, {"date": "2018-06-07", "close": 10.1409, "volume": 125541.0}, {"date": "2018-06-08", "close": 9.633855, "volume": 193441.0}, {"date": "2018-06-12", "close": 9.67995, "volume": 178214.0}, {"date": "2018-06-13", "close": 9.58776, "volume": 212464.0}, {"date": "2018-06-14", "close": 10.647945, "volume": 256654.0}, {"date": "2018-06-15", "close": 10.60185, "volume": 581547.0}, {"date": "2018-06-18", "close": 10.32528, "volume": 135357.0}, {"date": "2018-06-19", "close": 10.1409, "volume": 79345.0}, {"date": "2018-06-20", "close": 10.002615, "volume": 204566.0}, {"date": "2018-06-21", "close": 9.910425, "volume": 124865.0}, {"date": "2018-06-22", "close": 9.818235, "volume": 204428.0}, {"date": "2018-06-25", "close": 8.66586, "volume": 863780.0}, {"date": "2018-06-26", "close": 7.55958, "volume": 1551477.0}, {"date": "2018-06-27", "close": 7.052535, "volume": 1158274.0}, {"date": "2018-06-28", "close": 7.19082, "volume": 608792.0}, {"date": "2018-06-29", "close": 7.421295, "volume": 488577.0}, {"date": "2018-07-02", "close": 7.83615, "volume": 528267.0}, {"date": "2018-07-03", "close": 7.3752, "volume": 498911.0}, {"date": "2018-07-04", "close": 6.960345, "volume": 407929.0}, {"date": "2018-07-05", "close": 7.00644, "volume": 323721.0}, {"date": "2018-07-06", "close": 6.63768, "volume": 374737.0}, {"date": "2018-07-09", "close": 6.63768, "volume": 628146.0}, {"date": "2018-07-10", "close": 6.82206, "volume": 285781.0}, {"date": "2018-07-11", "close": 6.960345, "volume": 241873.0}, {"date": "2018-07-12", "close": 7.236915, "volume": 215832.0}, {"date": "2018-07-13", "close": 7.052535, "volume": 213712.0}, {"date": "2018-07-16", "close": 6.72987, "volume": 132362.0}, {"date": "2018-07-17", "close": 6.63768, "volume": 107005.0}, {"date": "2018-07-18", "close": 6.36111, "volume": 289983.0}, {"date": "2018-07-19", "close": 6.4533, "volume": 124184.0}, {"date": "2018-07-20", "close": 6.4533, "volume": 141607.0}, {"date": "2018-07-23", "close": 6.36111, "volume": 111634.0}, {"date": "2018-07-24", "close": 6.499395, "volume": 172768.0}, {"date": "2018-07-25", "close": 6.683775, "volume": 146724.0}, {"date": "2018-07-26", "close": 6.407205, "volume": 135751.0}, {"date": "2018-07-27", "close": 6.407205, "volume": 148157.0}, {"date": "2018-07-30", "close": 6.315015, "volume": 135305.0}, {"date": "2018-07-31", "close": 6.130635, "volume": 193356.0}, {"date": "2018-08-01", "close": 6.868155, "volume": 219416.0}, {"date": "2018-08-02", "close": 6.407205, "volume": 125791.0}, {"date": "2018-08-03", "close": 6.36111, "volume": 92455.0}, {"date": "2018-08-06", "close": 6.26892, "volume": 60251.0}, {"date": "2018-08-07", "close": 6.17673, "volume": 474188.0}, {"date": "2018-08-08", "close": 5.99235, "volume": 2192863.0}, {"date": "2018-08-09", "close": 5.90016, "volume": 91803.0}, {"date": "2018-08-10", "close": 5.80797, "volume": 187252.0}, {"date": "2018-08-13", "close": 5.761875, "volume": 139741.0}, {"date": "2018-08-14", "close": 5.393115, "volume": 522968.0}, {"date": "2018-08-15", "close": 5.25483, "volume": 299964.0}, {"date": "2018-08-16", "close": 5.16264, "volume": 307683.0}, {"date": "2018-08-17", "close": 5.669685, "volume": 702424.0}, {"date": "2018-08-20", "close": 5.16264, "volume": 227613.0}, {"date": "2018-08-21", "close": 4.97826, "volume": 155586.0}, {"date": "2018-08-22", "close": 5.34702, "volume": 469479.0}, {"date": "2018-08-23", "close": 5.208735, "volume": 233686.0}, {"date": "2018-08-24", "close": 5.300925, "volume": 174676.0}, {"date": "2018-08-27", "close": 5.25483, "volume": 118798.0}, {"date": "2018-08-28", "close": 5.43921, "volume": 238614.0}, {"date": "2018-08-29", "close": 5.024355, "volume": 314775.0}, {"date": "2018-08-30", "close": 5.024355, "volume": 321658.0}, {"date": "2018-08-31", "close": 4.747785, "volume": 280942.0}, {"date": "2018-09-03", "close": 4.563405, "volume": 143909.0}, {"date": "2018-09-04", "close": 4.747785, "volume": 157037.0}, {"date": "2018-09-05", "close": 4.747785, "volume": 166468.0}, {"date": "2018-09-06", "close": 4.655595, "volume": 128565.0}, {"date": "2018-09-07", "close": 4.6095, "volume": 209531.0}, {"date": "2018-09-10", "close": 4.563405, "volume": 140047.0}, {"date": "2018-09-11", "close": 4.42512, "volume": 206232.0}, {"date": "2018-09-12", "close": 4.33293, "volume": 181113.0}, {"date": "2018-09-13", "close": 4.102455, "volume": 361821.0}, {"date": "2018-09-14", "close": 4.379025, "volume": 415299.0}, {"date": "2018-09-17", "close": 4.14855, "volume": 236086.0}, {"date": "2018-09-18", "close": 3.918075, "volume": 287938.0}, {"date": "2018-09-19", "close": 4.24074, "volume": 214800.0}, {"date": "2018-09-20", "close": 4.88607, "volume": 480428.0}, {"date": "2018-09-21", "close": 4.563405, "volume": 284653.0}, {"date": "2018-09-24", "close": 4.379025, "volume": 194835.0}, {"date": "2018-09-25", "close": 4.42512, "volume": 102106.0}, {"date": "2018-09-26", "close": 4.839975, "volume": 159926.0}, {"date": "2018-09-27", "close": 5.116545, "volume": 192407.0}, {"date": "2018-09-28", "close": 5.024355, "volume": 167954.0}, {"date": "2018-10-01", "close": 5.854065, "volume": 377433.0}, {"date": "2018-10-02", "close": 5.669685, "volume": 238776.0}, {"date": "2018-10-03", "close": 5.25483, "volume": 149250.0}, {"date": "2018-10-04", "close": 5.25483, "volume": 77080.0}, {"date": "2018-10-05", "close": 5.25483, "volume": 106965.0}, {"date": "2018-10-08", "close": 5.116545, "volume": 89951.0}, {"date": "2018-10-09", "close": 4.97826, "volume": 100268.0}, {"date": "2018-10-10", "close": 4.839975, "volume": 82443.0}, {"date": "2018-10-11", "close": 4.33293, "volume": 345806.0}, {"date": "2018-10-12", "close": 4.379025, "volume": 179628.0}, {"date": "2018-10-15", "close": 4.286835, "volume": 144985.0}, {"date": "2018-10-16", "close": 4.24074, "volume": 167079.0}, {"date": "2018-10-17", "close": 4.286835, "volume": 113352.0}, {"date": "2018-10-18", "close": 4.194645, "volume": 123942.0}, {"date": "2018-10-19", "close": 4.102455, "volume": 194410.0}, {"date": "2018-10-22", "close": 4.102455, "volume": 157382.0}, {"date": "2018-10-23", "close": 4.102455, "volume": 283153.0}, {"date": "2018-10-24", "close": 3.918075, "volume": 182402.0}, {"date": "2018-10-25", "close": 3.549315, "volume": 428173.0}, {"date": "2018-10-26", "close": 3.50322, "volume": 253002.0}, {"date": "2018-10-29", "close": 3.549315, "volume": 101322.0}, {"date": "2018-10-30", "close": 3.96417, "volume": 201466.0}, {"date": "2018-10-31", "close": 3.87198, "volume": 100724.0}, {"date": "2018-11-01", "close": 3.825885, "volume": 71614.0}, {"date": "2018-11-02", "close": 3.77979, "volume": 90968.0}, {"date": "2018-11-05", "close": 4.05636, "volume": 193123.0}, {"date": "2018-11-06", "close": 4.14855, "volume": 192253.0}, {"date": "2018-11-07", "close": 4.79388, "volume": 505741.0}, {"date": "2018-11-08", "close": 4.747785, "volume": 155408.0}, {"date": "2018-11-09", "close": 4.747785, "volume": 143802.0}, {"date": "2018-11-12", "close": 4.379025, "volume": 119357.0}, {"date": "2018-11-13", "close": 4.05636, "volume": 246701.0}, {"date": "2018-11-14", "close": 3.918075, "volume": 300407.0}, {"date": "2018-11-15", "close": 3.918075, "volume": 90764.0}, {"date": "2018-11-16", "close": 4.010265, "volume": 79888.0}, {"date": "2018-11-19", "close": 4.102455, "volume": 104834.0}, {"date": "2018-11-20", "close": 4.010265, "volume": 117004.0}, {"date": "2018-11-21", "close": 3.825885, "volume": 298207.0}, {"date": "2018-11-22", "close": 3.825885, "volume": 171318.0}, {"date": "2018-11-23", "close": 3.77979, "volume": 145643.0}, {"date": "2018-11-26", "close": 3.59541, "volume": 249544.0}, {"date": "2018-11-27", "close": 3.59541, "volume": 192596.0}, {"date": "2018-11-28", "close": 3.77979, "volume": 169620.0}, {"date": "2018-11-29", "close": 4.05636, "volume": 159475.0}, {"date": "2018-11-30", "close": 3.825885, "volume": 883640.0}, {"date": "2018-12-03", "close": 3.918075, "volume": 138214.0}, {"date": "2018-12-04", "close": 3.77979, "volume": 103720.0}, {"date": "2018-12-05", "close": 3.87198, "volume": 158759.0}, {"date": "2018-12-06", "close": 3.6876, "volume": 89896.0}, {"date": "2018-12-07", "close": 3.6876, "volume": 74236.0}, {"date": "2018-12-10", "close": 3.59541, "volume": 57241.0}, {"date": "2018-12-11", "close": 3.50322, "volume": 88203.0}, {"date": "2018-12-12", "close": 3.733695, "volume": 80858.0}, {"date": "2018-12-13", "close": 3.733695, "volume": 80132.0}, {"date": "2018-12-14", "close": 3.641505, "volume": 105333.0}, {"date": "2018-12-17", "close": 3.59541, "volume": 61516.0}, {"date": "2018-12-18", "close": 3.641505, "volume": 45553.0}, {"date": "2018-12-19", "close": 3.641505, "volume": 62921.0}, {"date": "2018-12-20", "close": 3.457125, "volume": 123917.0}, {"date": "2018-12-21", "close": 3.549315, "volume": 190148.0}, {"date": "2018-12-24", "close": 3.50322, "volume": 18415.0}, {"date": "2018-12-27", "close": 3.50322, "volume": 126412.0}, {"date": "2018-12-28", "close": 3.50322, "volume": 101575.0}, {"date": "2018-12-31", "close": 3.457125, "volume": 43118.0}, {"date": "2019-01-02", "close": 3.6876, "volume": 124370.0}, {"date": "2019-01-03", "close": 3.549315, "volume": 51531.0}, {"date": "2019-01-04", "close": 3.41103, "volume": 138579.0}, {"date": "2019-01-07", "close": 3.641505, "volume": 154400.0}, {"date": "2019-01-08", "close": 3.77979, "volume": 164784.0}, {"date": "2019-01-09", "close": 3.77979, "volume": 45458.0}, {"date": "2019-01-10", "close": 3.6876, "volume": 60937.0}, {"date": "2019-01-11", "close": 3.825885, "volume": 24164.0}, {"date": "2019-01-14", "close": 3.87198, "volume": 46317.0}, {"date": "2019-01-15", "close": 3.825885, "volume": 31634.0}, {"date": "2019-01-16", "close": 4.102455, "volume": 191618.0}, {"date": "2019-01-17", "close": 4.6095, "volume": 265081.0}, {"date": "2019-01-18", "close": 4.379025, "volume": 315599.0}, {"date": "2019-01-21", "close": 4.33293, "volume": 85377.0}, {"date": "2019-01-22", "close": 4.33293, "volume": 68607.0}, {"date": "2019-01-23", "close": 4.14855, "volume": 50839.0}, {"date": "2019-01-24", "close": 4.102455, "volume": 68999.0}, {"date": "2019-01-25", "close": 4.010265, "volume": 50098.0}, {"date": "2019-01-29", "close": 3.77979, "volume": 107821.0}, {"date": "2019-01-30", "close": 3.733695, "volume": 50289.0}, {"date": "2019-01-31", "close": 3.77979, "volume": 58155.0}, {"date": "2019-02-01", "close": 3.77979, "volume": 105644.0}, {"date": "2019-02-04", "close": 3.77979, "volume": 45197.0}, {"date": "2019-02-05", "close": 3.6876, "volume": 75095.0}, {"date": "2019-02-06", "close": 3.59541, "volume": 101135.0}, {"date": "2019-02-07", "close": 3.50322, "volume": 209103.0}, {"date": "2019-02-08", "close": 3.364935, "volume": 175118.0}, {"date": "2019-02-11", "close": 3.41103, "volume": 183204.0}, {"date": "2019-02-12", "close": 3.41103, "volume": 188041.0}, {"date": "2019-02-13", "close": 3.272745, "volume": 211715.0}, {"date": "2019-02-14", "close": 3.088365, "volume": 190273.0}, {"date": "2019-02-15", "close": 3.13446, "volume": 165928.0}, {"date": "2019-02-18", "close": 2.903985, "volume": 200251.0}, {"date": "2019-02-19", "close": 2.85789, "volume": 318820.0}, {"date": "2019-02-20", "close": 2.996175, "volume": 152382.0}, {"date": "2019-02-21", "close": 2.811795, "volume": 80099.0}, {"date": "2019-02-22", "close": 2.95008, "volume": 86678.0}, {"date": "2019-02-25", "close": 2.95008, "volume": 151498.0}, {"date": "2019-02-26", "close": 3.04227, "volume": 92312.0}, {"date": "2019-02-27", "close": 2.996175, "volume": 69954.0}, {"date": "2019-02-28", "close": 3.088365, "volume": 105333.0}, {"date": "2019-03-01", "close": 3.22665, "volume": 99564.0}, {"date": "2019-03-04", "close": 3.088365, "volume": 101081.0}, {"date": "2019-03-05", "close": 2.95008, "volume": 62201.0}, {"date": "2019-03-06", "close": 2.996175, "volume": 55184.0}, {"date": "2019-03-07", "close": 3.04227, "volume": 53204.0}, {"date": "2019-03-08", "close": 2.903985, "volume": 51112.0}, {"date": "2019-03-11", "close": 2.903985, "volume": 95535.0}, {"date": "2019-03-12", "close": 2.903985, "volume": 77640.0}, {"date": "2019-03-13", "close": 2.85789, "volume": 44699.0}, {"date": "2019-03-14", "close": 2.85789, "volume": 35397.0}, {"date": "2019-03-15", "close": 2.996175, "volume": 35097.0}, {"date": "2019-03-18", "close": 2.996175, "volume": 35352.0}, {"date": "2019-03-19", "close": 2.903985, "volume": 54085.0}, {"date": "2019-03-20", "close": 2.85789, "volume": 35253.0}, {"date": "2019-03-21", "close": 2.811795, "volume": 33002.0}, {"date": "2019-03-22", "close": 2.811795, "volume": 58816.0}, {"date": "2019-03-25", "close": 2.67351, "volume": 147697.0}, {"date": "2019-03-26", "close": 2.719605, "volume": 57432.0}, {"date": "2019-03-27", "close": 2.7657, "volume": 47162.0}, {"date": "2019-03-28", "close": 2.719605, "volume": 30298.0}, {"date": "2019-03-29", "close": 2.85789, "volume": 201415.0}, {"date": "2019-04-01", "close": 2.7657, "volume": 39007.0}, {"date": "2019-04-02", "close": 2.7657, "volume": 67842.0}, {"date": "2019-04-03", "close": 2.811795, "volume": 85242.0}, {"date": "2019-04-04", "close": 2.719605, "volume": 56091.0}, {"date": "2019-04-05", "close": 2.7657, "volume": 441662.0}, {"date": "2019-04-08", "close": 3.31884, "volume": 221086.0}, {"date": "2019-04-09", "close": 3.13446, "volume": 93825.0}, {"date": "2019-04-10", "close": 3.04227, "volume": 63523.0}, {"date": "2019-04-11", "close": 3.088365, "volume": 57000.0}, {"date": "2019-04-12", "close": 3.272745, "volume": 119598.0}, {"date": "2019-04-15", "close": 3.549315, "volume": 262790.0}, {"date": "2019-04-16", "close": 3.22665, "volume": 170617.0}, {"date": "2019-04-17", "close": 3.31884, "volume": 52891.0}, {"date": "2019-04-18", "close": 3.13446, "volume": 104682.0}, {"date": "2019-04-23", "close": 3.04227, "volume": 71431.0}, {"date": "2019-04-24", "close": 3.22665, "volume": 103335.0}, {"date": "2019-04-26", "close": 3.13446, "volume": 48148.0}, {"date": "2019-04-29", "close": 3.04227, "volume": 56702.0}, {"date": "2019-04-30", "close": 2.85789, "volume": 137209.0}, {"date": "2019-05-01", "close": 3.04227, "volume": 215212.0}, {"date": "2019-05-02", "close": 2.903985, "volume": 46507.0}, {"date": "2019-05-03", "close": 2.811795, "volume": 121773.0}, {"date": "2019-05-06", "close": 2.7657, "volume": 109968.0}, {"date": "2019-05-07", "close": 2.719605, "volume": 68283.0}, {"date": "2019-05-08", "close": 2.67351, "volume": 84877.0}, {"date": "2019-05-09", "close": 2.67351, "volume": 103776.0}, {"date": "2019-05-10", "close": 2.67351, "volume": 38231.0}, {"date": "2019-05-13", "close": 2.627415, "volume": 62720.0}, {"date": "2019-05-14", "close": 2.627415, "volume": 108717.0}, {"date": "2019-05-15", "close": 2.535225, "volume": 54968.0}, {"date": "2019-05-16", "close": 2.443035, "volume": 95373.0}, {"date": "2019-05-17", "close": 2.627415, "volume": 92911.0}, {"date": "2019-05-20", "close": 2.535225, "volume": 42487.0}, {"date": "2019-05-21", "close": 2.58132, "volume": 35037.0}, {"date": "2019-05-22", "close": 2.903985, "volume": 263502.0}, {"date": "2019-05-23", "close": 2.67351, "volume": 66493.0}, {"date": "2019-05-24", "close": 2.58132, "volume": 43484.0}, {"date": "2019-05-27", "close": 2.48913, "volume": 89203.0}, {"date": "2019-05-28", "close": 2.48913, "volume": 45352.0}, {"date": "2019-05-29", "close": 2.67351, "volume": 126285.0}, {"date": "2019-05-30", "close": 2.535225, "volume": 38739.0}, {"date": "2019-05-31", "close": 2.535225, "volume": 61483.0}, {"date": "2019-06-03", "close": 2.535225, "volume": 103024.0}, {"date": "2019-06-04", "close": 3.22665, "volume": 694315.0}, {"date": "2019-06-05", "close": 2.85789, "volume": 338288.0}, {"date": "2019-06-06", "close": 2.7657, "volume": 134509.0}, {"date": "2019-06-07", "close": 2.67351, "volume": 184823.0}, {"date": "2019-06-11", "close": 2.58132, "volume": 145221.0}, {"date": "2019-06-12", "close": 2.903985, "volume": 145383.0}, {"date": "2019-06-13", "close": 2.95008, "volume": 104019.0}, {"date": "2019-06-14", "close": 2.7657, "volume": 99037.0}, {"date": "2019-06-17", "close": 2.7657, "volume": 80734.0}, {"date": "2019-06-18", "close": 2.7657, "volume": 52804.0}, {"date": "2019-06-19", "close": 2.95008, "volume": 137089.0}, {"date": "2019-06-20", "close": 2.903985, "volume": 57496.0}, {"date": "2019-06-21", "close": 3.13446, "volume": 228783.0}, {"date": "2019-06-24", "close": 3.457125, "volume": 473536.0}, {"date": "2019-06-25", "close": 3.825885, "volume": 650987.0}, {"date": "2019-06-26", "close": 3.549315, "volume": 498803.0}, {"date": "2019-06-27", "close": 3.59541, "volume": 97925.0}, {"date": "2019-06-28", "close": 3.50322, "volume": 85341.0}, {"date": "2019-07-01", "close": 3.733695, "volume": 144822.0}, {"date": "2019-07-02", "close": 3.364935, "volume": 164292.0}, {"date": "2019-07-03", "close": 3.13446, "volume": 118537.0}, {"date": "2019-07-04", "close": 3.272745, "volume": 68454.0}, {"date": "2019-07-05", "close": 3.088365, "volume": 83057.0}, {"date": "2019-07-08", "close": 2.903985, "volume": 118994.0}, {"date": "2019-07-09", "close": 3.088365, "volume": 113812.0}, {"date": "2019-07-10", "close": 3.41103, "volume": 287875.0}, {"date": "2019-07-11", "close": 3.272745, "volume": 191139.0}, {"date": "2019-07-12", "close": 3.41103, "volume": 189192.0}, {"date": "2019-07-15", "close": 3.6876, "volume": 262451.0}, {"date": "2019-07-16", "close": 3.41103, "volume": 166672.0}, {"date": "2019-07-17", "close": 3.364935, "volume": 302790.0}, {"date": "2019-07-18", "close": 3.364935, "volume": 67284.0}, {"date": "2019-07-19", "close": 3.50322, "volume": 170606.0}, {"date": "2019-07-22", "close": 3.50322, "volume": 84133.0}, {"date": "2019-07-23", "close": 3.50322, "volume": 101302.0}, {"date": "2019-07-24", "close": 3.59541, "volume": 148930.0}, {"date": "2019-07-25", "close": 3.457125, "volume": 310558.0}, {"date": "2019-07-26", "close": 3.6876, "volume": 158559.0}, {"date": "2019-07-29", "close": 4.05636, "volume": 538043.0}, {"date": "2019-07-30", "close": 3.825885, "volume": 283617.0}, {"date": "2019-07-31", "close": 3.87198, "volume": 144026.0}, {"date": "2019-08-01", "close": 3.6876, "volume": 191751.0}, {"date": "2019-08-02", "close": 3.41103, "volume": 469716.0}, {"date": "2019-08-05", "close": 3.13446, "volume": 460321.0}, {"date": "2019-08-06", "close": 3.272745, "volume": 340528.0}, {"date": "2019-08-07", "close": 3.364935, "volume": 268379.0}, {"date": "2019-08-08", "close": 3.641505, "volume": 304068.0}, {"date": "2019-08-09", "close": 3.59541, "volume": 177186.0}, {"date": "2019-08-12", "close": 3.457125, "volume": 86756.0}, {"date": "2019-08-13", "close": 3.549315, "volume": 92437.0}, {"date": "2019-08-14", "close": 3.549315, "volume": 108443.0}, {"date": "2019-08-15", "close": 3.31884, "volume": 113873.0}, {"date": "2019-08-16", "close": 3.364935, "volume": 100062.0}, {"date": "2019-08-19", "close": 3.41103, "volume": 121503.0}, {"date": "2019-08-20", "close": 3.50322, "volume": 93080.0}, {"date": "2019-08-21", "close": 3.50322, "volume": 186553.0}, {"date": "2019-08-22", "close": 3.59541, "volume": 180047.0}, {"date": "2019-08-23", "close": 3.41103, "volume": 96253.0}, {"date": "2019-08-26", "close": 3.180555, "volume": 244812.0}, {"date": "2019-08-27", "close": 3.13446, "volume": 138111.0}, {"date": "2019-08-28", "close": 3.13446, "volume": 79909.0}, {"date": "2019-08-29", "close": 3.13446, "volume": 237887.0}, {"date": "2019-08-30", "close": 3.180555, "volume": 59122.0}, {"date": "2019-09-02", "close": 3.272745, "volume": 189584.0}, {"date": "2019-09-03", "close": 3.180555, "volume": 86322.0}, {"date": "2019-09-04", "close": 3.13446, "volume": 89007.0}, {"date": "2019-09-05", "close": 3.13446, "volume": 142087.0}, {"date": "2019-09-06", "close": 3.04227, "volume": 231366.0}, {"date": "2019-09-09", "close": 2.903985, "volume": 247603.0}, {"date": "2019-09-10", "close": 2.85789, "volume": 189808.0}, {"date": "2019-09-11", "close": 2.85789, "volume": 103820.0}, {"date": "2019-09-12", "close": 2.903985, "volume": 44906.0}, {"date": "2019-09-13", "close": 2.811795, "volume": 63302.0}, {"date": "2019-09-16", "close": 2.85789, "volume": 69133.0}, {"date": "2019-09-17", "close": 2.85789, "volume": 38323.0}, {"date": "2019-09-18", "close": 2.85789, "volume": 143232.0}, {"date": "2019-09-19", "close": 2.85789, "volume": 118290.0}, {"date": "2019-09-20", "close": 3.180555, "volume": 1422167.0}, {"date": "2019-09-23", "close": 2.996175, "volume": 151026.0}, {"date": "2019-09-24", "close": 2.903985, "volume": 282253.0}, {"date": "2019-09-25", "close": 2.85789, "volume": 95085.0}, {"date": "2019-09-26", "close": 2.811795, "volume": 130347.0}, {"date": "2019-09-27", "close": 2.85789, "volume": 52744.0}, {"date": "2019-09-30", "close": 2.811795, "volume": 81715.0}, {"date": "2019-10-01", "close": 2.811795, "volume": 52885.0}, {"date": "2019-10-02", "close": 2.67351, "volume": 157291.0}, {"date": "2019-10-03", "close": 2.627415, "volume": 197466.0}, {"date": "2019-10-04", "close": 2.627415, "volume": 67314.0}, {"date": "2019-10-07", "close": 2.627415, "volume": 89722.0}, {"date": "2019-10-08", "close": 2.535225, "volume": 111689.0}, {"date": "2019-10-09", "close": 2.58132, "volume": 40521.0}, {"date": "2019-10-10", "close": 2.48913, "volume": 31042.0}, {"date": "2019-10-11", "close": 2.58132, "volume": 100405.0}, {"date": "2019-10-14", "close": 2.48913, "volume": 79509.0}, {"date": "2019-10-15", "close": 2.48913, "volume": 67162.0}, {"date": "2019-10-16", "close": 2.535225, "volume": 49399.0}, {"date": "2019-10-17", "close": 2.443035, "volume": 233287.0}, {"date": "2019-10-18", "close": 2.48913, "volume": 41523.0}, {"date": "2019-10-21", "close": 2.258655, "volume": 183915.0}, {"date": "2019-10-22", "close": 2.21256, "volume": 141781.0}, {"date": "2019-10-23", "close": 2.166465, "volume": 250357.0}, {"date": "2019-10-24", "close": 2.21256, "volume": 87980.0}, {"date": "2019-10-25", "close": 2.258655, "volume": 49830.0}, {"date": "2019-10-28", "close": 2.258655, "volume": 36427.0}, {"date": "2019-10-29", "close": 2.30475, "volume": 79001.0}, {"date": "2019-10-30", "close": 2.21256, "volume": 42277.0}, {"date": "2019-10-31", "close": 2.21256, "volume": 45223.0}, {"date": "2019-11-01", "close": 2.21256, "volume": 137704.0}, {"date": "2019-11-04", "close": 2.258655, "volume": 54316.0}, {"date": "2019-11-05", "close": 2.258655, "volume": 89871.0}, {"date": "2019-11-06", "close": 2.30475, "volume": 43800.0}, {"date": "2019-11-07", "close": 2.258655, "volume": 100632.0}, {"date": "2019-11-08", "close": 2.21256, "volume": 45013.0}, {"date": "2019-11-11", "close": 2.30475, "volume": 113794.0}, {"date": "2019-11-12", "close": 2.30475, "volume": 36589.0}, {"date": "2019-11-13", "close": 2.350845, "volume": 100571.0}, {"date": "2019-11-14", "close": 2.39694, "volume": 99670.0}, {"date": "2019-11-15", "close": 2.443035, "volume": 60168.0}, {"date": "2019-11-18", "close": 2.350845, "volume": 98951.0}, {"date": "2019-11-19", "close": 2.258655, "volume": 106010.0}, {"date": "2019-11-20", "close": 2.21256, "volume": 104179.0}, {"date": "2019-11-21", "close": 2.258655, "volume": 67921.0}, {"date": "2019-11-22", "close": 2.166465, "volume": 151284.0}, {"date": "2019-11-25", "close": 2.21256, "volume": 26578.0}, {"date": "2019-11-26", "close": 2.21256, "volume": 39476.0}, {"date": "2019-11-27", "close": 2.21256, "volume": 13498.0}, {"date": "2019-11-28", "close": 2.21256, "volume": 56894.0}, {"date": "2019-11-29", "close": 2.12037, "volume": 97108.0}, {"date": "2019-12-02", "close": 2.02818, "volume": 68686.0}, {"date": "2019-12-03", "close": 1.8438, "volume": 186214.0}, {"date": "2019-12-04", "close": 1.8438, "volume": 96635.0}, {"date": "2019-12-05", "close": 1.889895, "volume": 87798.0}, {"date": "2019-12-06", "close": 1.889895, "volume": 53189.0}, {"date": "2019-12-09", "close": 1.982085, "volume": 43444.0}, {"date": "2019-12-10", "close": 1.93599, "volume": 31482.0}, {"date": "2019-12-11", "close": 1.93599, "volume": 294354.0}, {"date": "2019-12-12", "close": 1.93599, "volume": 10508.0}, {"date": "2019-12-13", "close": 1.889895, "volume": 62115.0}, {"date": "2019-12-16", "close": 1.797705, "volume": 100046.0}, {"date": "2019-12-17", "close": 1.705515, "volume": 174885.0}, {"date": "2019-12-18", "close": 1.8438, "volume": 62375.0}, {"date": "2019-12-19", "close": 2.21256, "volume": 396365.0}, {"date": "2019-12-20", "close": 2.12037, "volume": 145939.0}, {"date": "2019-12-23", "close": 1.982085, "volume": 108868.0}, {"date": "2019-12-24", "close": 2.02818, "volume": 43586.0}, {"date": "2019-12-27", "close": 1.982085, "volume": 43770.0}, {"date": "2019-12-30", "close": 1.93599, "volume": 73693.0}, {"date": "2019-12-31", "close": 1.889895, "volume": 89864.0}, {"date": "2020-01-02", "close": 1.982085, "volume": 151220.0}, {"date": "2020-01-03", "close": 1.982085, "volume": 90350.0}, {"date": "2020-01-06", "close": 2.02818, "volume": 53775.0}, {"date": "2020-01-07", "close": 2.21256, "volume": 100176.0}, {"date": "2020-01-08", "close": 2.258655, "volume": 62110.0}, {"date": "2020-01-09", "close": 2.350845, "volume": 59905.0}, {"date": "2020-01-10", "close": 2.39694, "volume": 50863.0}, {"date": "2020-01-13", "close": 2.48913, "volume": 159495.0}, {"date": "2020-01-14", "close": 2.719605, "volume": 197135.0}, {"date": "2020-01-15", "close": 2.535225, "volume": 263948.0}, {"date": "2020-01-16", "close": 2.58132, "volume": 48107.0}, {"date": "2020-01-17", "close": 2.58132, "volume": 29120.0}, {"date": "2020-01-20", "close": 2.7657, "volume": 194201.0}, {"date": "2020-01-21", "close": 2.67351, "volume": 91340.0}, {"date": "2020-01-22", "close": 2.719605, "volume": 42250.0}, {"date": "2020-01-23", "close": 2.58132, "volume": 58002.0}, {"date": "2020-01-24", "close": 2.58132, "volume": 20616.0}, {"date": "2020-01-28", "close": 2.39694, "volume": 100954.0}, {"date": "2020-01-29", "close": 2.30475, "volume": 67920.0}, {"date": "2020-01-30", "close": 2.258655, "volume": 48010.0}, {"date": "2020-01-31", "close": 2.258655, "volume": 38367.0}, {"date": "2020-02-03", "close": 2.258655, "volume": 36937.0}, {"date": "2020-02-04", "close": 2.258655, "volume": 42933.0}, {"date": "2020-02-05", "close": 2.48913, "volume": 113247.0}, {"date": "2020-02-06", "close": 2.443035, "volume": 90505.0}, {"date": "2020-02-07", "close": 2.443035, "volume": 15518.0}, {"date": "2020-02-10", "close": 2.48913, "volume": 54855.0}, {"date": "2020-02-11", "close": 2.39694, "volume": 36042.0}, {"date": "2020-02-12", "close": 2.443035, "volume": 17223.0}, {"date": "2020-02-13", "close": 2.39694, "volume": 28482.0}, {"date": "2020-02-14", "close": 2.350845, "volume": 57225.0}, {"date": "2020-02-17", "close": 2.39694, "volume": 21523.0}, {"date": "2020-02-18", "close": 2.277093, "volume": 16470.0}, {"date": "2020-02-19", "close": 2.350845, "volume": 24626.0}, {"date": "2020-02-20", "close": 2.258655, "volume": 48145.0}, {"date": "2020-02-21", "close": 2.21256, "volume": 70314.0}, {"date": "2020-02-24", "close": 2.02818, "volume": 98747.0}, {"date": "2020-02-25", "close": 2.02818, "volume": 45212.0}, {"date": "2020-02-26", "close": 2.074275, "volume": 32504.0}, {"date": "2020-02-27", "close": 2.074275, "volume": 50221.0}, {"date": "2020-02-28", "close": 1.93599, "volume": 177596.0}, {"date": "2020-03-02", "close": 1.75161, "volume": 230030.0}, {"date": "2020-03-03", "close": 1.889895, "volume": 106355.0}, {"date": "2020-03-04", "close": 1.75161, "volume": 118270.0}, {"date": "2020-03-05", "close": 1.705515, "volume": 30809.0}, {"date": "2020-03-06", "close": 1.705515, "volume": 89562.0}, {"date": "2020-03-09", "close": 1.56723, "volume": 217596.0}, {"date": "2020-03-10", "close": 1.65942, "volume": 161235.0}, {"date": "2020-03-11", "close": 1.613325, "volume": 52730.0}, {"date": "2020-03-12", "close": 1.38285, "volume": 153312.0}, {"date": "2020-03-13", "close": 1.29066, "volume": 155610.0}, {"date": "2020-03-16", "close": 1.19847, "volume": 103170.0}, {"date": "2020-03-17", "close": 1.29066, "volume": 41282.0}, {"date": "2020-03-18", "close": 1.19847, "volume": 71698.0}, {"date": "2020-03-19", "close": 1.152375, "volume": 51667.0}, {"date": "2020-03-20", "close": 1.060185, "volume": 70628.0}, {"date": "2020-03-23", "close": 0.967995, "volume": 125853.0}, {"date": "2020-03-24", "close": 1.01409, "volume": 72789.0}, {"date": "2020-03-25", "close": 1.060185, "volume": 78749.0}, {"date": "2020-03-26", "close": 1.060185, "volume": 55214.0}, {"date": "2020-03-27", "close": 1.01409, "volume": 84714.0}, {"date": "2020-03-30", "close": 1.060185, "volume": 71065.0}, {"date": "2020-03-31", "close": 1.152375, "volume": 198660.0}, {"date": "2020-04-01", "close": 1.244565, "volume": 80551.0}, {"date": "2020-04-02", "close": 1.244565, "volume": 54412.0}, {"date": "2020-04-03", "close": 1.29066, "volume": 29348.0}, {"date": "2020-04-06", "close": 1.38285, "volume": 69419.0}, {"date": "2020-04-07", "close": 1.428945, "volume": 99153.0}, {"date": "2020-04-08", "close": 1.428945, "volume": 93198.0}, {"date": "2020-04-09", "close": 1.521135, "volume": 19350.0}, {"date": "2020-04-14", "close": 1.75161, "volume": 100104.0}, {"date": "2020-04-15", "close": 1.705515, "volume": 138477.0}, {"date": "2020-04-16", "close": 1.65942, "volume": 24678.0}, {"date": "2020-04-17", "close": 1.75161, "volume": 50963.0}, {"date": "2020-04-20", "close": 1.75161, "volume": 12101.0}, {"date": "2020-04-21", "close": 1.521135, "volume": 65877.0}, {"date": "2020-04-22", "close": 1.56723, "volume": 31052.0}, {"date": "2020-04-23", "close": 1.56723, "volume": 29742.0}, {"date": "2020-04-24", "close": 1.56723, "volume": 15896.0}, {"date": "2020-04-27", "close": 1.65942, "volume": 55301.0}, {"date": "2020-04-28", "close": 1.8438, "volume": 98913.0}, {"date": "2020-04-29", "close": 1.797705, "volume": 27727.0}, {"date": "2020-04-30", "close": 1.93599, "volume": 48303.0}, {"date": "2020-05-01", "close": 1.8438, "volume": 57634.0}, {"date": "2020-05-04", "close": 1.889895, "volume": 46844.0}, {"date": "2020-05-05", "close": 1.889895, "volume": 33242.0}, {"date": "2020-05-06", "close": 1.93599, "volume": 49298.0}, {"date": "2020-05-07", "close": 1.8438, "volume": 42155.0}, {"date": "2020-05-08", "close": 1.8438, "volume": 61182.0}, {"date": "2020-05-11", "close": 1.889895, "volume": 101424.0}, {"date": "2020-05-12", "close": 1.8438, "volume": 49217.0}, {"date": "2020-05-13", "close": 1.8438, "volume": 32514.0}, {"date": "2020-05-14", "close": 1.889895, "volume": 34347.0}, {"date": "2020-05-15", "close": 1.8438, "volume": 33813.0}, {"date": "2020-05-18", "close": 1.797705, "volume": 8790.0}, {"date": "2020-05-19", "close": 1.75161, "volume": 60444.0}, {"date": "2020-05-20", "close": 1.75161, "volume": 73666.0}, {"date": "2020-05-21", "close": 1.705515, "volume": 26133.0}, {"date": "2020-05-22", "close": 1.705515, "volume": 91745.0}, {"date": "2020-05-25", "close": 1.797705, "volume": 54793.0}, {"date": "2020-05-26", "close": 1.705515, "volume": 45018.0}, {"date": "2020-05-27", "close": 1.797705, "volume": 31469.0}, {"date": "2020-05-28", "close": 1.797705, "volume": 27196.0}, {"date": "2020-05-29", "close": 1.797705, "volume": 24516.0}, {"date": "2020-06-01", "close": 1.797705, "volume": 23223.0}, {"date": "2020-06-02", "close": 1.75161, "volume": 44575.0}, {"date": "2020-06-03", "close": 1.8438, "volume": 81049.0}, {"date": "2020-06-04", "close": 1.797705, "volume": 29907.0}, {"date": "2020-06-05", "close": 1.797705, "volume": 31404.0}, {"date": "2020-06-09", "close": 1.797705, "volume": 81696.0}, {"date": "2020-06-10", "close": 1.797705, "volume": 79208.0}, {"date": "2020-06-11", "close": 1.797705, "volume": 87860.0}, {"date": "2020-06-12", "close": 1.705515, "volume": 268384.0}, {"date": "2020-06-15", "close": 1.613325, "volume": 119495.0}, {"date": "2020-06-16", "close": 1.613325, "volume": 21965.0}, {"date": "2020-06-17", "close": 1.65942, "volume": 28680.0}, {"date": "2020-06-18", "close": 1.613325, "volume": 62084.0}, {"date": "2020-06-19", "close": 1.38285, "volume": 535851.0}, {"date": "2020-06-22", "close": 1.336755, "volume": 118697.0}, {"date": "2020-06-23", "close": 1.38285, "volume": 62821.0}, {"date": "2020-06-24", "close": 1.336755, "volume": 110838.0}, {"date": "2020-06-25", "close": 1.336755, "volume": 146898.0}, {"date": "2020-06-26", "close": 1.336755, "volume": 76702.0}, {"date": "2020-06-29", "close": 1.29066, "volume": 132163.0}, {"date": "2020-06-30", "close": 1.29066, "volume": 71824.0}, {"date": "2020-07-01", "close": 1.29066, "volume": 318111.0}, {"date": "2020-07-02", "close": 1.244565, "volume": 125854.0}, {"date": "2020-07-03", "close": 1.19847, "volume": 265918.0}, {"date": "2020-07-06", "close": 1.244565, "volume": 125391.0}, {"date": "2020-07-07", "close": 1.19847, "volume": 81665.0}, {"date": "2020-07-08", "close": 1.19847, "volume": 66046.0}, {"date": "2020-07-09", "close": 1.152375, "volume": 114327.0}, {"date": "2020-07-10", "close": 1.19847, "volume": 976555.0}, {"date": "2020-07-13", "close": 1.19847, "volume": 176113.0}, {"date": "2020-07-14", "close": 1.10628, "volume": 196009.0}, {"date": "2020-07-15", "close": 1.060185, "volume": 552190.0}, {"date": "2020-07-16", "close": 1.10628, "volume": 161980.0}, {"date": "2020-07-17", "close": 1.244565, "volume": 215024.0}, {"date": "2020-07-20", "close": 1.47504, "volume": 378279.0}, {"date": "2020-07-21", "close": 1.47504, "volume": 88702.0}, {"date": "2020-07-22", "close": 1.797705, "volume": 773679.0}, {"date": "2020-07-23", "close": 1.797705, "volume": 329359.0}, {"date": "2020-07-24", "close": 1.93599, "volume": 671240.0}, {"date": "2020-07-27", "close": 1.889895, "volume": 429798.0}, {"date": "2020-07-28", "close": 1.982085, "volume": 363261.0}, {"date": "2020-07-29", "close": 1.889895, "volume": 203211.0}, {"date": "2020-07-30", "close": 1.889895, "volume": 87800.0}, {"date": "2020-07-31", "close": 1.47504, "volume": 625468.0}, {"date": "2020-08-03", "close": 1.521135, "volume": 131656.0}, {"date": "2020-08-04", "close": 1.521135, "volume": 70967.0}, {"date": "2020-08-05", "close": 1.521135, "volume": 72734.0}, {"date": "2020-08-06", "close": 1.56723, "volume": 51077.0}, {"date": "2020-08-07", "close": 1.56723, "volume": 42532.0}, {"date": "2020-08-10", "close": 1.705515, "volume": 120403.0}, {"date": "2020-08-11", "close": 1.56723, "volume": 148878.0}, {"date": "2020-08-12", "close": 1.521135, "volume": 84658.0}, {"date": "2020-08-13", "close": 1.56723, "volume": 68788.0}, {"date": "2020-08-14", "close": 1.56723, "volume": 27670.0}, {"date": "2020-08-17", "close": 1.56723, "volume": 75944.0}, {"date": "2020-08-18", "close": 1.521135, "volume": 97692.0}, {"date": "2020-08-19", "close": 1.47504, "volume": 44000.0}, {"date": "2020-08-20", "close": 1.47504, "volume": 53748.0}, {"date": "2020-08-21", "close": 1.428945, "volume": 183307.0}, {"date": "2020-08-24", "close": 1.336755, "volume": 342883.0}, {"date": "2020-08-25", "close": 1.336755, "volume": 111867.0}, {"date": "2020-08-26", "close": 1.336755, "volume": 103105.0}, {"date": "2020-08-27", "close": 1.336755, "volume": 98469.0}, {"date": "2020-08-28", "close": 1.38285, "volume": 206361.0}, {"date": "2020-08-31", "close": 1.705515, "volume": 324395.0}, {"date": "2020-09-01", "close": 1.65942, "volume": 298294.0}, {"date": "2020-09-02", "close": 1.65942, "volume": 57185.0}, {"date": "2020-09-03", "close": 1.797705, "volume": 453898.0}, {"date": "2020-09-04", "close": 2.21256, "volume": 970201.0}, {"date": "2020-09-07", "close": 2.811795, "volume": 741087.0}, {"date": "2020-09-08", "close": 3.50322, "volume": 795052.0}, {"date": "2020-09-09", "close": 3.13446, "volume": 754117.0}, {"date": "2020-09-10", "close": 2.7657, "volume": 716810.0}, {"date": "2020-09-11", "close": 2.996175, "volume": 378595.0}, {"date": "2020-09-14", "close": 2.95008, "volume": 244942.0}, {"date": "2020-09-15", "close": 2.903985, "volume": 169818.0}, {"date": "2020-09-16", "close": 2.903985, "volume": 145959.0}, {"date": "2020-09-17", "close": 2.903985, "volume": 261649.0}, {"date": "2020-09-18", "close": 2.811795, "volume": 1032476.0}, {"date": "2020-09-21", "close": 2.811795, "volume": 233791.0}, {"date": "2020-09-22", "close": 2.627415, "volume": 237930.0}, {"date": "2020-09-23", "close": 2.48913, "volume": 339836.0}, {"date": "2020-09-24", "close": 2.350845, "volume": 221935.0}, {"date": "2020-09-25", "close": 2.443035, "volume": 126932.0}, {"date": "2020-09-28", "close": 2.58132, "volume": 341142.0}, {"date": "2020-09-29", "close": 2.58132, "volume": 79194.0}, {"date": "2020-09-30", "close": 2.627415, "volume": 69142.0}, {"date": "2020-10-01", "close": 2.58132, "volume": 90270.0}, {"date": "2020-10-02", "close": 2.443035, "volume": 115988.0}, {"date": "2020-10-05", "close": 2.58132, "volume": 88112.0}, {"date": "2020-10-06", "close": 2.535225, "volume": 39800.0}, {"date": "2020-10-07", "close": 2.67351, "volume": 234007.0}, {"date": "2020-10-08", "close": 2.7657, "volume": 130224.0}, {"date": "2020-10-09", "close": 2.85789, "volume": 110389.0}, {"date": "2020-10-12", "close": 2.811795, "volume": 90562.0}, {"date": "2020-10-13", "close": 2.7657, "volume": 57308.0}, {"date": "2020-10-14", "close": 2.811795, "volume": 117249.0}, {"date": "2020-10-15", "close": 3.13446, "volume": 283691.0}, {"date": "2020-10-16", "close": 3.04227, "volume": 175060.0}, {"date": "2020-10-19", "close": 3.04227, "volume": 87862.0}, {"date": "2020-10-20", "close": 2.903985, "volume": 121041.0}, {"date": "2020-10-21", "close": 2.85789, "volume": 150488.0}, {"date": "2020-10-22", "close": 2.7657, "volume": 80432.0}, {"date": "2020-10-23", "close": 2.85789, "volume": 89430.0}, {"date": "2020-10-26", "close": 2.7657, "volume": 40398.0}, {"date": "2020-10-27", "close": 2.58132, "volume": 139335.0}, {"date": "2020-10-28", "close": 2.719605, "volume": 25995.0}, {"date": "2020-10-29", "close": 2.627415, "volume": 68132.0}, {"date": "2020-10-30", "close": 2.48913, "volume": 90559.0}, {"date": "2020-11-02", "close": 2.443035, "volume": 59562.0}, {"date": "2020-11-03", "close": 2.535225, "volume": 43188.0}, {"date": "2020-11-04", "close": 2.535225, "volume": 30794.0}, {"date": "2020-11-05", "close": 2.48913, "volume": 33582.0}, {"date": "2020-11-06", "close": 2.48913, "volume": 142894.0}, {"date": "2020-11-09", "close": 2.67351, "volume": 98108.0}, {"date": "2020-11-10", "close": 2.719605, "volume": 69774.0}, {"date": "2020-11-11", "close": 2.7657, "volume": 57987.0}, {"date": "2020-11-12", "close": 2.67351, "volume": 182722.0}, {"date": "2020-11-13", "close": 2.7657, "volume": 44635.0}, {"date": "2020-11-16", "close": 2.67351, "volume": 20035.0}, {"date": "2020-11-17", "close": 2.811795, "volume": 105716.0}, {"date": "2020-11-18", "close": 2.7657, "volume": 27189.0}, {"date": "2020-11-19", "close": 2.719605, "volume": 47510.0}, {"date": "2020-11-20", "close": 2.67351, "volume": 41854.0}, {"date": "2020-11-25", "close": 2.443035, "volume": 338829.0}, {"date": "2020-11-26", "close": 2.48913, "volume": 76569.0}, {"date": "2020-11-27", "close": 2.48913, "volume": 108822.0}, {"date": "2020-11-30", "close": 2.48913, "volume": 55649.0}, {"date": "2020-12-01", "close": 2.443035, "volume": 43320.0}, {"date": "2020-12-02", "close": 2.48913, "volume": 45491.0}, {"date": "2020-12-03", "close": 2.48913, "volume": 178268.0}, {"date": "2020-12-04", "close": 2.535225, "volume": 45769.0}, {"date": "2020-12-07", "close": 2.535225, "volume": 41696.0}, {"date": "2020-12-08", "close": 2.443035, "volume": 88026.0}, {"date": "2020-12-09", "close": 2.39694, "volume": 91285.0}, {"date": "2020-12-10", "close": 2.443035, "volume": 38407.0}, {"date": "2020-12-11", "close": 2.443035, "volume": 42923.0}, {"date": "2020-12-14", "close": 2.350845, "volume": 46867.0}, {"date": "2020-12-15", "close": 2.350845, "volume": 174265.0}, {"date": "2020-12-16", "close": 2.350845, "volume": 42711.0}, {"date": "2020-12-17", "close": 2.30475, "volume": 96356.0}, {"date": "2020-12-18", "close": 2.30475, "volume": 21066.0}, {"date": "2020-12-21", "close": 2.39694, "volume": 38140.0}, {"date": "2020-12-22", "close": 2.30475, "volume": 60365.0}, {"date": "2020-12-23", "close": 2.39694, "volume": 59534.0}, {"date": "2020-12-24", "close": 2.350845, "volume": 10073.0}, {"date": "2020-12-29", "close": 2.30475, "volume": 100435.0}, {"date": "2020-12-30", "close": 2.350845, "volume": 51619.0}, {"date": "2020-12-31", "close": 2.30475, "volume": 21218.0}, {"date": "2021-01-04", "close": 2.350845, "volume": 164611.0}, {"date": "2021-01-05", "close": 2.48913, "volume": 160086.0}, {"date": "2021-01-06", "close": 2.535225, "volume": 257789.0}, {"date": "2021-01-07", "close": 2.67351, "volume": 250531.0}, {"date": "2021-01-08", "close": 2.67351, "volume": 212088.0}, {"date": "2021-01-11", "close": 2.58132, "volume": 192927.0}, {"date": "2021-01-12", "close": 2.627415, "volume": 119967.0}, {"date": "2021-01-13", "close": 2.95008, "volume": 423405.0}, {"date": "2021-01-14", "close": 3.04227, "volume": 276234.0}, {"date": "2021-01-15", "close": 3.22665, "volume": 223221.0}, {"date": "2021-01-18", "close": 3.088365, "volume": 456968.0}, {"date": "2021-01-19", "close": 2.58132, "volume": 884771.0}, {"date": "2021-01-20", "close": 2.7657, "volume": 350164.0}, {"date": "2021-01-21", "close": 2.7657, "volume": 240542.0}, {"date": "2021-01-22", "close": 2.7657, "volume": 204399.0}, {"date": "2021-01-25", "close": 2.7657, "volume": 261334.0}, {"date": "2021-01-27", "close": 2.67351, "volume": 295427.0}, {"date": "2021-01-28", "close": 2.535225, "volume": 386070.0}, {"date": "2021-01-29", "close": 2.443035, "volume": 292373.0}, {"date": "2021-02-01", "close": 2.48913, "volume": 225757.0}, {"date": "2021-02-02", "close": 2.535225, "volume": 156717.0}, {"date": "2021-02-03", "close": 2.58132, "volume": 120948.0}, {"date": "2021-02-04", "close": 2.627415, "volume": 265612.0}, {"date": "2021-02-05", "close": 2.67351, "volume": 159757.0}, {"date": "2021-02-08", "close": 2.627415, "volume": 124939.0}, {"date": "2021-02-09", "close": 2.67351, "volume": 238521.0}, {"date": "2021-02-10", "close": 2.719605, "volume": 211126.0}, {"date": "2021-02-11", "close": 2.67351, "volume": 286306.0}, {"date": "2021-02-12", "close": 2.627415, "volume": 230996.0}, {"date": "2021-02-15", "close": 2.719605, "volume": 104484.0}, {"date": "2021-02-16", "close": 2.719605, "volume": 110075.0}, {"date": "2021-02-17", "close": 2.719605, "volume": 159136.0}, {"date": "2021-02-18", "close": 2.719605, "volume": 97234.0}, {"date": "2021-02-19", "close": 2.627415, "volume": 174974.0}, {"date": "2021-02-22", "close": 2.7657, "volume": 201299.0}, {"date": "2021-02-23", "close": 2.95008, "volume": 393232.0}, {"date": "2021-02-24", "close": 2.811795, "volume": 153490.0}, {"date": "2021-02-25", "close": 2.58132, "volume": 217275.0}, {"date": "2021-02-26", "close": 2.67351, "volume": 182582.0}, {"date": "2021-03-01", "close": 2.58132, "volume": 108965.0}, {"date": "2021-03-02", "close": 2.58132, "volume": 126441.0}, {"date": "2021-03-03", "close": 2.627415, "volume": 51329.0}, {"date": "2021-03-04", "close": 2.48913, "volume": 249229.0}, {"date": "2021-03-05", "close": 2.350845, "volume": 151001.0}, {"date": "2021-03-08", "close": 2.350845, "volume": 144398.0}, {"date": "2021-03-09", "close": 2.30475, "volume": 105250.0}, {"date": "2021-03-10", "close": 2.39694, "volume": 92284.0}, {"date": "2021-03-11", "close": 2.30475, "volume": 62613.0}, {"date": "2021-03-12", "close": 2.39694, "volume": 116801.0}, {"date": "2021-03-15", "close": 2.48913, "volume": 119172.0}, {"date": "2021-03-16", "close": 2.443035, "volume": 68594.0}, {"date": "2021-03-17", "close": 2.535225, "volume": 74939.0}, {"date": "2021-03-18", "close": 2.48913, "volume": 110946.0}, {"date": "2021-03-19", "close": 2.39694, "volume": 48505.0}, {"date": "2021-03-22", "close": 2.39694, "volume": 44742.0}, {"date": "2021-03-23", "close": 2.39694, "volume": 97366.0}, {"date": "2021-03-24", "close": 2.39694, "volume": 46994.0}, {"date": "2021-03-25", "close": 2.39694, "volume": 41277.0}, {"date": "2021-03-26", "close": 2.39694, "volume": 42463.0}, {"date": "2021-04-09", "close": 2.498349, "volume": 31721.0}, {"date": "2021-04-12", "close": 2.479911, "volume": 55226.0}, {"date": "2021-04-13", "close": 2.369283, "volume": 80770.0}, {"date": "2021-04-14", "close": 2.111151, "volume": 357059.0}, {"date": "2021-04-15", "close": 2.037399, "volume": 143474.0}, {"date": "2021-04-16", "close": 2.203341, "volume": 64904.0}, {"date": "2021-04-19", "close": 2.12037, "volume": 81780.0}, {"date": "2021-04-20", "close": 2.175684, "volume": 58441.0}, {"date": "2021-04-21", "close": 2.21256, "volume": 49227.0}, {"date": "2021-04-22", "close": 2.166465, "volume": 43916.0}, {"date": "2021-04-23", "close": 2.166465, "volume": 61299.0}, {"date": "2021-04-26", "close": 2.175684, "volume": 30830.0}, {"date": "2021-04-27", "close": 2.21256, "volume": 70156.0}, {"date": "2021-04-28", "close": 2.203341, "volume": 50642.0}, {"date": "2021-04-29", "close": 2.148027, "volume": 55161.0}, {"date": "2021-04-30", "close": 2.046618, "volume": 106207.0}, {"date": "2021-05-03", "close": 2.194122, "volume": 219525.0}, {"date": "2021-05-04", "close": 2.258655, "volume": 112204.0}, {"date": "2021-05-05", "close": 2.286312, "volume": 95431.0}, {"date": "2021-05-06", "close": 2.350845, "volume": 67821.0}, {"date": "2021-05-07", "close": 2.443035, "volume": 107994.0}, {"date": "2021-05-10", "close": 2.48913, "volume": 81951.0}, {"date": "2021-05-11", "close": 2.332407, "volume": 93746.0}, {"date": "2021-05-12", "close": 2.341626, "volume": 53632.0}, {"date": "2021-05-13", "close": 2.39694, "volume": 89190.0}, {"date": "2021-05-14", "close": 2.332407, "volume": 36963.0}, {"date": "2021-05-17", "close": 2.295531, "volume": 85738.0}, {"date": "2021-05-18", "close": 2.240217, "volume": 46210.0}, {"date": "2021-05-19", "close": 2.166465, "volume": 55932.0}, {"date": "2021-05-20", "close": 2.111151, "volume": 162952.0}, {"date": "2021-05-21", "close": 2.046618, "volume": 108650.0}, {"date": "2021-05-24", "close": 2.018961, "volume": 106081.0}, {"date": "2021-05-25", "close": 1.963647, "volume": 78823.0}, {"date": "2021-05-26", "close": 2.02818, "volume": 140700.0}, {"date": "2021-05-27", "close": 2.111151, "volume": 33508.0}, {"date": "2021-05-28", "close": 2.194122, "volume": 33841.0}, {"date": "2021-05-31", "close": 2.138808, "volume": 100354.0}, {"date": "2021-06-01", "close": 2.074275, "volume": 103142.0}, {"date": "2021-06-02", "close": 2.074275, "volume": 62986.0}, {"date": "2021-06-03", "close": 2.065056, "volume": 59989.0}, {"date": "2021-06-04", "close": 2.074275, "volume": 41805.0}, {"date": "2021-06-07", "close": 2.018961, "volume": 100830.0}, {"date": "2021-06-08", "close": 2.018961, "volume": 94026.0}, {"date": "2021-06-09", "close": 1.991304, "volume": 63687.0}, {"date": "2021-06-10", "close": 1.991304, "volume": 107492.0}, {"date": "2021-06-11", "close": 2.018961, "volume": 93959.0}, {"date": "2021-06-15", "close": 1.972866, "volume": 93867.0}, {"date": "2021-06-16", "close": 1.93599, "volume": 74931.0}, {"date": "2021-06-17", "close": 1.899114, "volume": 71313.0}, {"date": "2021-06-18", "close": 1.880676, "volume": 85886.0}, {"date": "2021-06-21", "close": 1.917552, "volume": 36807.0}, {"date": "2021-06-22", "close": 1.899114, "volume": 111668.0}, {"date": "2021-06-23", "close": 2.04, "volume": 32952.0}, {"date": "2021-06-24", "close": 1.975, "volume": 56056.0}, {"date": "2021-06-25", "close": 1.93, "volume": 137796.0}, {"date": "2021-06-28", "close": 1.845, "volume": 187000.0}, {"date": "2021-06-29", "close": 1.91, "volume": 190464.0}, {"date": "2021-06-30", "close": 1.79, "volume": 302349.0}, {"date": "2021-07-01", "close": 1.85, "volume": 35400.0}, {"date": "2021-07-02", "close": 1.81, "volume": 115647.0}, {"date": "2021-07-05", "close": 1.81, "volume": 60444.0}, {"date": "2021-07-06", "close": 1.78, "volume": 99100.0}, {"date": "2021-07-07", "close": 1.73, "volume": 168244.0}, {"date": "2021-07-08", "close": 1.79, "volume": 68615.0}, {"date": "2021-07-09", "close": 1.79, "volume": 71552.0}, {"date": "2021-07-12", "close": 1.8, "volume": 46923.0}, {"date": "2021-07-13", "close": 1.8, "volume": 177337.0}, {"date": "2021-07-14", "close": 1.87, "volume": 122738.0}, {"date": "2021-07-15", "close": 1.875, "volume": 80669.0}, {"date": "2021-07-16", "close": 1.9, "volume": 40845.0}, {"date": "2021-07-19", "close": 1.91, "volume": 88399.0}, {"date": "2021-07-20", "close": 1.82, "volume": 75402.0}, {"date": "2021-07-21", "close": 1.805, "volume": 51804.0}, {"date": "2021-07-22", "close": 1.83, "volume": 129980.0}, {"date": "2021-07-23", "close": 1.895, "volume": 94741.0}, {"date": "2021-07-26", "close": 1.98, "volume": 160837.0}, {"date": "2021-07-27", "close": 1.97, "volume": 57091.0}, {"date": "2021-07-28", "close": 2.0, "volume": 118227.0}, {"date": "2021-07-29", "close": 2.05, "volume": 72363.0}, {"date": "2021-07-30", "close": 1.97, "volume": 199058.0}, {"date": "2021-08-02", "close": 2.04, "volume": 109200.0}, {"date": "2021-08-03", "close": 2.18, "volume": 104727.0}, {"date": "2021-08-04", "close": 2.13, "volume": 83736.0}, {"date": "2021-08-05", "close": 2.11, "volume": 80593.0}, {"date": "2021-08-06", "close": 2.13, "volume": 54397.0}, {"date": "2021-08-09", "close": 2.14, "volume": 192564.0}, {"date": "2021-08-10", "close": 2.01, "volume": 70291.0}, {"date": "2021-08-11", "close": 1.95, "volume": 93114.0}, {"date": "2021-08-12", "close": 1.9, "volume": 76575.0}, {"date": "2021-08-13", "close": 1.885, "volume": 151895.0}, {"date": "2021-08-16", "close": 1.84, "volume": 246858.0}, {"date": "2021-08-17", "close": 1.78, "volume": 248795.0}, {"date": "2021-08-18", "close": 1.685, "volume": 257622.0}, {"date": "2021-08-19", "close": 1.66, "volume": 108883.0}, {"date": "2021-08-20", "close": 1.58, "volume": 214189.0}, {"date": "2021-08-23", "close": 1.435, "volume": 1112501.0}, {"date": "2021-08-24", "close": 1.57, "volume": 381055.0}, {"date": "2021-08-25", "close": 1.58, "volume": 110313.0}, {"date": "2021-08-26", "close": 1.61, "volume": 150822.0}, {"date": "2021-08-27", "close": 1.69, "volume": 85684.0}, {"date": "2021-08-30", "close": 1.685, "volume": 57133.0}, {"date": "2021-08-31", "close": 1.81, "volume": 136392.0}, {"date": "2021-09-01", "close": 1.945, "volume": 116353.0}, {"date": "2021-09-02", "close": 1.905, "volume": 41579.0}, {"date": "2021-09-03", "close": 1.84, "volume": 76154.0}, {"date": "2021-09-06", "close": 1.82, "volume": 68903.0}, {"date": "2021-09-07", "close": 1.785, "volume": 60813.0}, {"date": "2021-09-08", "close": 1.73, "volume": 83748.0}, {"date": "2021-09-09", "close": 1.7, "volume": 37257.0}, {"date": "2021-09-10", "close": 1.69, "volume": 24637.0}, {"date": "2021-09-13", "close": 1.7, "volume": 84391.0}, {"date": "2021-09-14", "close": 1.685, "volume": 96314.0}, {"date": "2021-09-15", "close": 1.7, "volume": 115075.0}, {"date": "2021-09-16", "close": 1.74, "volume": 93346.0}, {"date": "2021-09-17", "close": 1.715, "volume": 109358.0}, {"date": "2021-09-20", "close": 1.66, "volume": 70798.0}, {"date": "2021-09-21", "close": 1.64, "volume": 68192.0}, {"date": "2021-09-22", "close": 1.68, "volume": 34510.0}, {"date": "2021-09-23", "close": 1.69, "volume": 87602.0}, {"date": "2021-09-24", "close": 1.64, "volume": 67692.0}, {"date": "2021-09-27", "close": 1.62, "volume": 44865.0}, {"date": "2021-09-28", "close": 1.63, "volume": 65766.0}, {"date": "2021-09-29", "close": 1.59, "volume": 38411.0}, {"date": "2021-09-30", "close": 1.59, "volume": 32326.0}, {"date": "2021-10-01", "close": 1.64, "volume": 18825.0}, {"date": "2021-10-04", "close": 1.57, "volume": 85759.0}, {"date": "2021-10-05", "close": 1.535, "volume": 97429.0}, {"date": "2021-10-06", "close": 1.54, "volume": 28053.0}, {"date": "2021-10-07", "close": 1.53, "volume": 214152.0}, {"date": "2021-10-08", "close": 1.59, "volume": 77007.0}, {"date": "2021-10-11", "close": 1.6, "volume": 35486.0}, {"date": "2021-10-12", "close": 1.55, "volume": 31494.0}, {"date": "2021-10-13", "close": 1.58, "volume": 77131.0}, {"date": "2021-10-14", "close": 1.79, "volume": 179291.0}, {"date": "2021-10-15", "close": 1.8, "volume": 109003.0}, {"date": "2021-10-18", "close": 1.925, "volume": 84695.0}, {"date": "2021-10-19", "close": 1.905, "volume": 150891.0}, {"date": "2021-10-20", "close": 1.99, "volume": 67824.0}, {"date": "2021-10-21", "close": 1.94, "volume": 55931.0}, {"date": "2021-10-22", "close": 1.97, "volume": 158216.0}, {"date": "2021-10-25", "close": 2.05, "volume": 149829.0}, {"date": "2021-10-26", "close": 2.02, "volume": 73143.0}, {"date": "2021-10-27", "close": 1.95, "volume": 94866.0}, {"date": "2021-10-28", "close": 1.85, "volume": 97960.0}, {"date": "2021-10-29", "close": 1.905, "volume": 50697.0}, {"date": "2021-11-01", "close": 1.95, "volume": 67856.0}, {"date": "2021-11-02", "close": 1.935, "volume": 55699.0}, {"date": "2021-11-03", "close": 1.86, "volume": 58696.0}, {"date": "2021-11-04", "close": 1.93, "volume": 36075.0}, {"date": "2021-11-05", "close": 1.93, "volume": 80549.0}, {"date": "2021-11-08", "close": 1.845, "volume": 71050.0}, {"date": "2021-11-09", "close": 1.86, "volume": 91255.0}, {"date": "2021-11-10", "close": 1.835, "volume": 57931.0}, {"date": "2021-11-11", "close": 1.84, "volume": 49948.0}, {"date": "2021-11-12", "close": 1.87, "volume": 35340.0}, {"date": "2021-11-15", "close": 1.875, "volume": 66482.0}, {"date": "2021-11-16", "close": 1.93, "volume": 140488.0}, {"date": "2021-11-17", "close": 1.88, "volume": 69477.0}, {"date": "2021-11-18", "close": 1.88, "volume": 45594.0}, {"date": "2021-11-19", "close": 1.835, "volume": 53543.0}, {"date": "2021-11-22", "close": 1.895, "volume": 96872.0}, {"date": "2021-11-23", "close": 1.895, "volume": 35342.0}, {"date": "2021-11-24", "close": 1.855, "volume": 71371.0}, {"date": "2021-11-25", "close": 1.835, "volume": 56894.0}, {"date": "2021-11-26", "close": 1.835, "volume": 54672.0}, {"date": "2021-11-29", "close": 1.75, "volume": 148746.0}, {"date": "2021-11-30", "close": 1.71, "volume": 82132.0}, {"date": "2021-12-01", "close": 1.715, "volume": 54401.0}, {"date": "2021-12-02", "close": 1.665, "volume": 84940.0}, {"date": "2021-12-03", "close": 1.79, "volume": 185051.0}, {"date": "2021-12-06", "close": 1.85, "volume": 213759.0}, {"date": "2021-12-07", "close": 1.73, "volume": 122170.0}, {"date": "2021-12-08", "close": 1.76, "volume": 111073.0}, {"date": "2021-12-09", "close": 1.81, "volume": 15577.0}, {"date": "2021-12-10", "close": 1.78, "volume": 54097.0}, {"date": "2021-12-13", "close": 1.79, "volume": 176144.0}, {"date": "2021-12-14", "close": 1.825, "volume": 43158.0}, {"date": "2021-12-15", "close": 1.79, "volume": 58490.0}, {"date": "2021-12-16", "close": 1.79, "volume": 22861.0}, {"date": "2021-12-17", "close": 1.785, "volume": 34236.0}, {"date": "2021-12-20", "close": 1.74, "volume": 48081.0}, {"date": "2021-12-21", "close": 1.735, "volume": 54901.0}, {"date": "2021-12-22", "close": 1.74, "volume": 9023.0}, {"date": "2021-12-23", "close": 1.795, "volume": 41292.0}, {"date": "2021-12-24", "close": 1.79, "volume": 34492.0}, {"date": "2021-12-29", "close": 1.755, "volume": 73679.0}, {"date": "2021-12-30", "close": 1.78, "volume": 102439.0}, {"date": "2021-12-31", "close": 1.785, "volume": 42325.0}, {"date": "2022-01-04", "close": 1.805, "volume": 174806.0}, {"date": "2022-01-05", "close": 1.89, "volume": 89628.0}, {"date": "2022-01-06", "close": 1.86, "volume": 37351.0}, {"date": "2022-01-07", "close": 1.855, "volume": 143755.0}, {"date": "2022-01-10", "close": 1.93, "volume": 56209.0}, {"date": "2022-01-11", "close": 2.08, "volume": 223162.0}, {"date": "2022-01-12", "close": 2.2, "volume": 693148.0}, {"date": "2022-01-13", "close": 2.22, "volume": 147326.0}, {"date": "2022-01-14", "close": 2.2, "volume": 195687.0}, {"date": "2022-01-17", "close": 2.2, "volume": 212408.0}, {"date": "2022-01-18", "close": 2.22, "volume": 169643.0}, {"date": "2022-01-19", "close": 2.2, "volume": 89754.0}, {"date": "2022-01-20", "close": 2.15, "volume": 93747.0}, {"date": "2022-01-21", "close": 2.05, "volume": 197259.0}, {"date": "2022-01-24", "close": 1.895, "volume": 157349.0}, {"date": "2022-01-25", "close": 1.75, "volume": 339790.0}, {"date": "2022-01-27", "close": 1.74, "volume": 178999.0}, {"date": "2022-01-28", "close": 1.73, "volume": 96852.0}, {"date": "2022-01-31", "close": 1.735, "volume": 72042.0}, {"date": "2022-02-01", "close": 1.79, "volume": 38362.0}, {"date": "2022-02-02", "close": 1.77, "volume": 51857.0}, {"date": "2022-02-03", "close": 1.825, "volume": 103113.0}, {"date": "2022-02-04", "close": 1.8, "volume": 38785.0}, {"date": "2022-02-07", "close": 1.965, "volume": 97877.0}, {"date": "2022-02-08", "close": 1.825, "volume": 48254.0}, {"date": "2022-02-09", "close": 1.88, "volume": 60659.0}, {"date": "2022-02-10", "close": 1.88, "volume": 30771.0}, {"date": "2022-02-11", "close": 1.88, "volume": 310097.0}, {"date": "2022-02-14", "close": 1.8, "volume": 125783.0}, {"date": "2022-02-15", "close": 1.83, "volume": 2099739.0}, {"date": "2022-02-16", "close": 1.85, "volume": 23751.0}, {"date": "2022-02-17", "close": 1.9, "volume": 91717.0}, {"date": "2022-02-18", "close": 1.84, "volume": 41231.0}, {"date": "2022-02-21", "close": 1.845, "volume": 43596.0}, {"date": "2022-02-22", "close": 1.85, "volume": 84545.0}, {"date": "2022-02-23", "close": 1.825, "volume": 127285.0}, {"date": "2022-02-24", "close": 1.85, "volume": 103397.0}, {"date": "2022-02-25", "close": 1.84, "volume": 44246.0}, {"date": "2022-02-28", "close": 1.82, "volume": 60361.0}, {"date": "2022-03-01", "close": 1.9, "volume": 90401.0}, {"date": "2022-03-02", "close": 1.87, "volume": 38770.0}, {"date": "2022-03-03", "close": 1.895, "volume": 67209.0}, {"date": "2022-03-04", "close": 1.885, "volume": 43435.0}, {"date": "2022-03-07", "close": 1.9, "volume": 44181.0}, {"date": "2022-03-08", "close": 1.84, "volume": 129548.0}, {"date": "2022-03-09", "close": 1.9, "volume": 224558.0}, {"date": "2022-03-10", "close": 1.92, "volume": 25114.0}, {"date": "2022-03-11", "close": 2.16, "volume": 401927.0}, {"date": "2022-03-14", "close": 2.1, "volume": 168161.0}, {"date": "2022-03-15", "close": 1.94, "volume": 73661.0}, {"date": "2022-03-16", "close": 2.05, "volume": 87237.0}, {"date": "2022-03-17", "close": 2.04, "volume": 43250.0}, {"date": "2022-03-18", "close": 2.16, "volume": 115092.0}, {"date": "2022-03-21", "close": 2.4, "volume": 550846.0}, {"date": "2022-03-22", "close": 2.36, "volume": 124300.0}, {"date": "2022-03-23", "close": 2.37, "volume": 148462.0}, {"date": "2022-03-24", "close": 2.44, "volume": 221991.0}, {"date": "2022-03-25", "close": 2.36, "volume": 128486.0}, {"date": "2022-03-28", "close": 2.34, "volume": 83873.0}, {"date": "2022-03-29", "close": 2.31, "volume": 68077.0}, {"date": "2022-03-30", "close": 2.33, "volume": 62368.0}, {"date": "2022-03-31", "close": 2.47, "volume": 120396.0}, {"date": "2022-04-01", "close": 2.4, "volume": 150868.0}, {"date": "2022-04-04", "close": 2.4, "volume": 172434.0}, {"date": "2022-04-05", "close": 2.71, "volume": 537588.0}, {"date": "2022-04-06", "close": 2.98, "volume": 475493.0}, {"date": "2022-04-07", "close": 3.01, "volume": 304490.0}, {"date": "2022-04-08", "close": 2.98, "volume": 153582.0}, {"date": "2022-04-11", "close": 3.07, "volume": 401326.0}, {"date": "2022-04-12", "close": 3.03, "volume": 132385.0}, {"date": "2022-04-13", "close": 3.05, "volume": 207990.0}, {"date": "2022-04-14", "close": 3.18, "volume": 202902.0}, {"date": "2022-04-19", "close": 3.4, "volume": 288326.0}, {"date": "2022-04-20", "close": 3.31, "volume": 214604.0}, {"date": "2022-04-21", "close": 3.35, "volume": 199237.0}, {"date": "2022-04-22", "close": 3.33, "volume": 97474.0}, {"date": "2022-04-26", "close": 3.32, "volume": 165370.0}, {"date": "2022-04-27", "close": 3.32, "volume": 144295.0}, {"date": "2022-04-28", "close": 3.3, "volume": 64069.0}, {"date": "2022-04-29", "close": 3.32, "volume": 132114.0}, {"date": "2022-05-02", "close": 3.42, "volume": 143557.0}, {"date": "2022-05-03", "close": 3.32, "volume": 90086.0}, {"date": "2022-05-04", "close": 3.24, "volume": 90775.0}, {"date": "2022-05-05", "close": 3.28, "volume": 66641.0}, {"date": "2022-05-06", "close": 3.2, "volume": 111562.0}, {"date": "2022-05-09", "close": 3.12, "volume": 117998.0}, {"date": "2022-05-10", "close": 2.87, "volume": 245473.0}, {"date": "2022-05-11", "close": 2.75, "volume": 121142.0}, {"date": "2022-05-12", "close": 2.8, "volume": 127631.0}, {"date": "2022-05-13", "close": 2.73, "volume": 65990.0}, {"date": "2022-05-16", "close": 2.75, "volume": 300365.0}, {"date": "2022-05-17", "close": 2.85, "volume": 85974.0}, {"date": "2022-05-18", "close": 2.97, "volume": 226577.0}, {"date": "2022-05-19", "close": 2.93, "volume": 56539.0}, {"date": "2022-05-20", "close": 3.05, "volume": 69860.0}, {"date": "2022-05-23", "close": 2.99, "volume": 33253.0}, {"date": "2022-05-24", "close": 3.07, "volume": 126306.0}, {"date": "2022-05-25", "close": 3.02, "volume": 19303.0}, {"date": "2022-05-26", "close": 3.06, "volume": 14016.0}, {"date": "2022-05-27", "close": 2.99, "volume": 86450.0}, {"date": "2022-05-30", "close": 2.99, "volume": 45292.0}, {"date": "2022-05-31", "close": 3.15, "volume": 130237.0}, {"date": "2022-06-01", "close": 3.05, "volume": 59488.0}, {"date": "2022-06-02", "close": 3.0, "volume": 32843.0}, {"date": "2022-06-03", "close": 3.07, "volume": 68973.0}, {"date": "2022-06-06", "close": 3.25, "volume": 209095.0}, {"date": "2022-06-07", "close": 3.3, "volume": 114975.0}, {"date": "2022-06-08", "close": 3.3, "volume": 121477.0}, {"date": "2022-06-09", "close": 2.99, "volume": 123013.0}, {"date": "2022-06-10", "close": 2.8, "volume": 151228.0}, {"date": "2022-06-14", "close": 2.79, "volume": 187616.0}, {"date": "2022-06-15", "close": 2.63, "volume": 233263.0}, {"date": "2022-06-16", "close": 2.64, "volume": 242336.0}, {"date": "2022-06-17", "close": 2.4, "volume": 277147.0}, {"date": "2022-06-20", "close": 2.45, "volume": 201447.0}, {"date": "2022-06-21", "close": 2.4, "volume": 184157.0}, {"date": "2022-06-22", "close": 2.5, "volume": 149553.0}, {"date": "2022-06-23", "close": 2.29, "volume": 278483.0}, {"date": "2022-06-24", "close": 2.35, "volume": 335370.0}, {"date": "2022-06-27", "close": 2.3, "volume": 96153.0}, {"date": "2022-06-28", "close": 2.27, "volume": 84339.0}, {"date": "2022-06-29", "close": 2.37, "volume": 112407.0}, {"date": "2022-06-30", "close": 2.25, "volume": 77064.0}, {"date": "2022-07-01", "close": 2.16, "volume": 235257.0}, {"date": "2022-07-04", "close": 2.22, "volume": 44275.0}, {"date": "2022-07-05", "close": 2.33, "volume": 39719.0}, {"date": "2022-07-06", "close": 2.12, "volume": 63447.0}, {"date": "2022-07-07", "close": 1.92, "volume": 303870.0}, {"date": "2022-07-08", "close": 2.02, "volume": 313388.0}, {"date": "2022-07-11", "close": 2.2, "volume": 118184.0}, {"date": "2022-07-12", "close": 2.03, "volume": 93571.0}, {"date": "2022-07-13", "close": 2.06, "volume": 270943.0}, {"date": "2022-07-14", "close": 2.2, "volume": 70905.0}, {"date": "2022-07-15", "close": 2.24, "volume": 62427.0}, {"date": "2022-07-18", "close": 2.32, "volume": 50816.0}, {"date": "2022-07-19", "close": 2.28, "volume": 36727.0}, {"date": "2022-07-20", "close": 2.35, "volume": 67937.0}, {"date": "2022-07-21", "close": 2.4, "volume": 67392.0}, {"date": "2022-07-22", "close": 2.4, "volume": 13679.0}, {"date": "2022-07-25", "close": 2.3, "volume": 180613.0}, {"date": "2022-07-26", "close": 2.4, "volume": 63541.0}, {"date": "2022-07-27", "close": 2.48, "volume": 76057.0}, {"date": "2022-07-28", "close": 2.62, "volume": 73488.0}, {"date": "2022-07-29", "close": 2.73, "volume": 132575.0}, {"date": "2022-08-01", "close": 2.74, "volume": 69513.0}, {"date": "2022-08-02", "close": 2.8, "volume": 70502.0}, {"date": "2022-08-03", "close": 2.84, "volume": 113853.0}, {"date": "2022-08-04", "close": 2.97, "volume": 72143.0}, {"date": "2022-08-05", "close": 3.03, "volume": 149891.0}, {"date": "2022-08-08", "close": 3.02, "volume": 43883.0}, {"date": "2022-08-09", "close": 2.96, "volume": 19256.0}, {"date": "2022-08-10", "close": 2.84, "volume": 57890.0}, {"date": "2022-08-11", "close": 2.74, "volume": 36149.0}, {"date": "2022-08-12", "close": 2.73, "volume": 15810.0}, {"date": "2022-08-15", "close": 2.7, "volume": 42061.0}, {"date": "2022-08-16", "close": 2.71, "volume": 39750.0}, {"date": "2022-08-17", "close": 2.71, "volume": 44008.0}, {"date": "2022-08-18", "close": 2.63, "volume": 24021.0}, {"date": "2022-08-19", "close": 2.68, "volume": 18744.0}, {"date": "2022-08-22", "close": 2.57, "volume": 62911.0}, {"date": "2022-08-23", "close": 2.61, "volume": 65077.0}, {"date": "2022-08-24", "close": 2.83, "volume": 60692.0}, {"date": "2022-08-25", "close": 2.84, "volume": 15190.0}, {"date": "2022-08-26", "close": 2.85, "volume": 23100.0}, {"date": "2022-08-29", "close": 2.7, "volume": 25202.0}, {"date": "2022-08-30", "close": 2.95, "volume": 75200.0}, {"date": "2022-08-31", "close": 2.99, "volume": 67677.0}, {"date": "2022-09-01", "close": 3.02, "volume": 143727.0}, {"date": "2022-09-02", "close": 2.93, "volume": 86299.0}, {"date": "2022-09-05", "close": 3.02, "volume": 91514.0}, {"date": "2022-09-06", "close": 3.04, "volume": 60541.0}, {"date": "2022-09-07", "close": 2.95, "volume": 101777.0}, {"date": "2022-09-08", "close": 3.18, "volume": 226662.0}, {"date": "2022-09-09", "close": 3.2, "volume": 63706.0}, {"date": "2022-09-12", "close": 3.24, "volume": 94494.0}, {"date": "2022-09-13", "close": 3.15, "volume": 37475.0}, {"date": "2022-09-14", "close": 3.12, "volume": 41221.0}, {"date": "2022-09-15", "close": 3.13, "volume": 49279.0}, {"date": "2022-09-16", "close": 2.86, "volume": 68754.0}, {"date": "2022-09-19", "close": 2.99, "volume": 40046.0}, {"date": "2022-09-20", "close": 2.97, "volume": 58205.0}, {"date": "2022-09-21", "close": 3.05, "volume": 76040.0}, {"date": "2022-09-23", "close": 2.87, "volume": 49116.0}, {"date": "2022-09-26", "close": 2.65, "volume": 47459.0}, {"date": "2022-09-27", "close": 2.75, "volume": 22307.0}, {"date": "2022-09-28", "close": 2.65, "volume": 36393.0}, {"date": "2022-09-29", "close": 2.7, "volume": 33582.0}, {"date": "2022-09-30", "close": 2.4, "volume": 98677.0}, {"date": "2022-10-03", "close": 2.41, "volume": 55100.0}, {"date": "2022-10-04", "close": 2.3, "volume": 43615.0}, {"date": "2022-10-05", "close": 2.33, "volume": 28046.0}, {"date": "2022-10-06", "close": 2.38, "volume": 10324.0}, {"date": "2022-10-07", "close": 2.33, "volume": 13003.0}, {"date": "2022-10-10", "close": 2.39, "volume": 16857.0}, {"date": "2022-10-11", "close": 2.3, "volume": 22399.0}, {"date": "2022-10-12", "close": 2.35, "volume": 81522.0}, {"date": "2022-10-13", "close": 2.15, "volume": 207978.0}, {"date": "2022-10-14", "close": 2.18, "volume": 43994.0}, {"date": "2022-10-17", "close": 2.07, "volume": 97318.0}, {"date": "2022-10-18", "close": 2.08, "volume": 23156.0}, {"date": "2022-10-19", "close": 2.14, "volume": 42886.0}, {"date": "2022-10-20", "close": 2.14, "volume": 27401.0}, {"date": "2022-10-21", "close": 2.1, "volume": 78190.0}, {"date": "2022-10-24", "close": 2.2, "volume": 177191.0}, {"date": "2022-10-25", "close": 2.3, "volume": 108749.0}, {"date": "2022-10-26", "close": 2.15, "volume": 57910.0}, {"date": "2022-10-27", "close": 2.12, "volume": 42058.0}, {"date": "2022-10-28", "close": 2.04, "volume": 82110.0}, {"date": "2022-10-31", "close": 2.01, "volume": 54070.0}, {"date": "2022-11-01", "close": 1.99, "volume": 71503.0}, {"date": "2022-11-02", "close": 1.98, "volume": 44060.0}, {"date": "2022-11-03", "close": 2.01, "volume": 33639.0}, {"date": "2022-11-04", "close": 2.0, "volume": 88226.0}, {"date": "2022-11-07", "close": 1.94, "volume": 45771.0}, {"date": "2022-11-08", "close": 1.925, "volume": 58430.0}, {"date": "2022-11-09", "close": 1.945, "volume": 50756.0}, {"date": "2022-11-10", "close": 1.99, "volume": 37066.0}, {"date": "2022-11-11", "close": 2.0, "volume": 99634.0}, {"date": "2022-11-14", "close": 1.96, "volume": 114600.0}, {"date": "2022-11-15", "close": 1.985, "volume": 64192.0}, {"date": "2022-11-16", "close": 2.03, "volume": 23421.0}, {"date": "2022-11-17", "close": 2.09, "volume": 85528.0}, {"date": "2022-11-18", "close": 2.26, "volume": 131678.0}, {"date": "2022-11-21", "close": 2.3, "volume": 57587.0}, {"date": "2022-11-22", "close": 2.17, "volume": 78304.0}, {"date": "2022-11-23", "close": 2.11, "volume": 58157.0}, {"date": "2022-11-24", "close": 2.12, "volume": 23368.0}, {"date": "2022-11-25", "close": 2.18, "volume": 34799.0}, {"date": "2022-11-28", "close": 2.05, "volume": 36065.0}, {"date": "2022-11-29", "close": 2.06, "volume": 12285.0}, {"date": "2022-11-30", "close": 2.05, "volume": 12683.0}, {"date": "2022-12-01", "close": 2.02, "volume": 51183.0}, {"date": "2022-12-02", "close": 2.09, "volume": 49481.0}, {"date": "2022-12-05", "close": 2.06, "volume": 51567.0}, {"date": "2022-12-06", "close": 2.05, "volume": 49853.0}, {"date": "2022-12-07", "close": 2.07, "volume": 128958.0}, {"date": "2022-12-08", "close": 2.08, "volume": 65731.0}, {"date": "2022-12-09", "close": 2.0, "volume": 85390.0}, {"date": "2022-12-12", "close": 2.03, "volume": 16208.0}, {"date": "2022-12-13", "close": 1.98, "volume": 18269.0}, {"date": "2022-12-14", "close": 1.975, "volume": 172401.0}, {"date": "2022-12-15", "close": 2.0, "volume": 59406.0}, {"date": "2022-12-16", "close": 1.99, "volume": 104500.0}, {"date": "2022-12-19", "close": 1.975, "volume": 27609.0}, {"date": "2022-12-20", "close": 1.95, "volume": 34512.0}, {"date": "2022-12-21", "close": 1.99, "volume": 205655.0}, {"date": "2022-12-22", "close": 1.975, "volume": 13643.0}, {"date": "2022-12-23", "close": 2.01, "volume": 54414.0}, {"date": "2022-12-28", "close": 1.915, "volume": 48740.0}, {"date": "2022-12-29", "close": 1.92, "volume": 32305.0}, {"date": "2022-12-30", "close": 1.92, "volume": 5615.0}, {"date": "2023-01-03", "close": 2.02, "volume": 27906.0}, {"date": "2023-01-04", "close": 2.25, "volume": 64302.0}, {"date": "2023-01-05", "close": 2.08, "volume": 30352.0}, {"date": "2023-01-06", "close": 2.16, "volume": 25187.0}, {"date": "2023-01-09", "close": 2.11, "volume": 23165.0}, {"date": "2023-01-10", "close": 2.12, "volume": 46988.0}, {"date": "2023-01-11", "close": 2.11, "volume": 15911.0}, {"date": "2023-01-12", "close": 2.16, "volume": 60934.0}, {"date": "2023-01-13", "close": 2.16, "volume": 15554.0}, {"date": "2023-01-16", "close": 2.09, "volume": 33740.0}, {"date": "2023-01-17", "close": 2.08, "volume": 51550.0}, {"date": "2023-01-18", "close": 2.09, "volume": 67667.0}, {"date": "2023-01-19", "close": 2.08, "volume": 45820.0}, {"date": "2023-01-20", "close": 1.97, "volume": 70319.0}, {"date": "2023-01-23", "close": 2.0, "volume": 24310.0}, {"date": "2023-01-24", "close": 2.03, "volume": 43226.0}, {"date": "2023-01-25", "close": 1.995, "volume": 17946.0}, {"date": "2023-01-27", "close": 1.885, "volume": 188868.0}, {"date": "2023-01-30", "close": 1.82, "volume": 199969.0}, {"date": "2023-01-31", "close": 1.75, "volume": 87560.0}, {"date": "2023-02-01", "close": 1.795, "volume": 41306.0}, {"date": "2023-02-02", "close": 1.8, "volume": 67354.0}, {"date": "2023-02-03", "close": 1.81, "volume": 41360.0}, {"date": "2023-02-06", "close": 1.74, "volume": 57130.0}, {"date": "2023-02-07", "close": 1.755, "volume": 39265.0}, {"date": "2023-02-08", "close": 1.82, "volume": 36774.0}, {"date": "2023-02-09", "close": 1.83, "volume": 10634.0}, {"date": "2023-02-10", "close": 1.74, "volume": 33229.0}, {"date": "2023-02-13", "close": 1.79, "volume": 20148.0}, {"date": "2023-02-14", "close": 1.81, "volume": 40420.0}, {"date": "2023-02-15", "close": 1.765, "volume": 31508.0}, {"date": "2023-02-16", "close": 1.81, "volume": 28963.0}, {"date": "2023-02-17", "close": 1.75, "volume": 22827.0}, {"date": "2023-02-20", "close": 1.78, "volume": 50949.0}, {"date": "2023-02-21", "close": 1.75, "volume": 96145.0}, {"date": "2023-02-22", "close": 1.69, "volume": 37831.0}, {"date": "2023-02-23", "close": 1.655, "volume": 33420.0}, {"date": "2023-02-24", "close": 1.625, "volume": 76277.0}, {"date": "2023-02-27", "close": 1.62, "volume": 40199.0}, {"date": "2023-02-28", "close": 1.605, "volume": 51789.0}, {"date": "2023-03-01", "close": 1.595, "volume": 18302.0}, {"date": "2023-03-02", "close": 1.635, "volume": 18040.0}, {"date": "2023-03-03", "close": 1.63, "volume": 39234.0}, {"date": "2023-03-06", "close": 1.56, "volume": 20533.0}, {"date": "2023-03-07", "close": 1.58, "volume": 23341.0}, {"date": "2023-03-08", "close": 1.55, "volume": 39651.0}, {"date": "2023-03-09", "close": 1.52, "volume": 31820.0}, {"date": "2023-03-10", "close": 1.535, "volume": 42220.0}, {"date": "2023-03-13", "close": 1.45, "volume": 43237.0}, {"date": "2023-03-14", "close": 1.35, "volume": 86177.0}, {"date": "2023-03-15", "close": 1.35, "volume": 33426.0}, {"date": "2023-03-16", "close": 1.36, "volume": 42851.0}, {"date": "2023-03-17", "close": 1.37, "volume": 27990.0}, {"date": "2023-03-20", "close": 1.36, "volume": 29578.0}, {"date": "2023-03-21", "close": 1.395, "volume": 56003.0}, {"date": "2023-03-22", "close": 1.31, "volume": 63193.0}, {"date": "2023-03-23", "close": 1.395, "volume": 21831.0}, {"date": "2023-03-24", "close": 1.48, "volume": 59031.0}, {"date": "2023-03-27", "close": 1.52, "volume": 29044.0}, {"date": "2023-03-28", "close": 1.595, "volume": 39817.0}, {"date": "2023-03-29", "close": 1.79, "volume": 67826.0}, {"date": "2023-03-30", "close": 1.83, "volume": 55015.0}, {"date": "2023-03-31", "close": 1.89, "volume": 24348.0}, {"date": "2023-04-03", "close": 1.785, "volume": 31289.0}, {"date": "2023-04-04", "close": 1.77, "volume": 25578.0}, {"date": "2023-04-05", "close": 1.82, "volume": 41382.0}, {"date": "2023-04-06", "close": 1.7, "volume": 28336.0}, {"date": "2023-04-11", "close": 1.645, "volume": 27173.0}, {"date": "2023-04-12", "close": 1.6775, "volume": 80032.0}, {"date": "2023-04-13", "close": 1.63, "volume": 17709.0}, {"date": "2023-04-14", "close": 1.63, "volume": 54173.0}, {"date": "2023-04-17", "close": 1.365, "volume": 697399.0}, {"date": "2023-04-18", "close": 1.4, "volume": 207689.0}, {"date": "2023-04-19", "close": 1.46, "volume": 70311.0}, {"date": "2023-04-20", "close": 1.445, "volume": 30034.0}, {"date": "2023-04-21", "close": 1.365, "volume": 119311.0}, {"date": "2023-04-24", "close": 1.395, "volume": 71826.0}, {"date": "2023-04-26", "close": 1.34, "volume": 57640.0}, {"date": "2023-04-27", "close": 1.33, "volume": 28284.0}, {"date": "2023-04-28", "close": 1.32, "volume": 54540.0}, {"date": "2023-05-01", "close": 1.265, "volume": 74143.0}, {"date": "2023-05-02", "close": 1.345, "volume": 100757.0}, {"date": "2023-05-03", "close": 1.325, "volume": 52985.0}, {"date": "2023-05-04", "close": 1.275, "volume": 61443.0}, {"date": "2023-05-05", "close": 1.3, "volume": 89111.0}, {"date": "2023-05-08", "close": 1.255, "volume": 31721.0}, {"date": "2023-05-09", "close": 1.25, "volume": 45089.0}, {"date": "2023-05-10", "close": 1.24, "volume": 8987.0}, {"date": "2023-05-11", "close": 1.255, "volume": 44696.0}, {"date": "2023-05-12", "close": 1.22, "volume": 55419.0}, {"date": "2023-05-15", "close": 1.11, "volume": 101608.0}, {"date": "2023-05-16", "close": 1.13, "volume": 30701.0}, {"date": "2023-05-17", "close": 1.2, "volume": 26493.0}, {"date": "2023-05-18", "close": 1.195, "volume": 39549.0}, {"date": "2023-05-19", "close": 1.225, "volume": 9819.0}, {"date": "2023-05-22", "close": 1.16, "volume": 19025.0}, {"date": "2023-05-23", "close": 1.17, "volume": 12253.0}, {"date": "2023-05-24", "close": 1.125, "volume": 31351.0}, {"date": "2023-05-25", "close": 1.13, "volume": 39849.0}, {"date": "2023-05-26", "close": 1.16, "volume": 9597.0}, {"date": "2023-05-29", "close": 1.125, "volume": 27399.0}, {"date": "2023-05-30", "close": 1.115, "volume": 67564.0}, {"date": "2023-05-31", "close": 1.1, "volume": 85627.0}, {"date": "2023-06-01", "close": 1.09, "volume": 36331.0}, {"date": "2023-06-02", "close": 1.095, "volume": 12438.0}, {"date": "2023-06-05", "close": 1.16, "volume": 283126.0}, {"date": "2023-06-06", "close": 1.2, "volume": 10936.0}, {"date": "2023-06-07", "close": 1.23, "volume": 39073.0}, {"date": "2023-06-08", "close": 1.19, "volume": 54819.0}, {"date": "2023-06-09", "close": 1.17, "volume": 59904.0}, {"date": "2023-06-13", "close": 1.145, "volume": 29083.0}, {"date": "2023-06-14", "close": 1.105, "volume": 68419.0}, {"date": "2023-06-15", "close": 1.08, "volume": 42361.0}, {"date": "2023-06-16", "close": 1.1, "volume": 33227.0}, {"date": "2023-06-19", "close": 1.08, "volume": 31814.0}, {"date": "2023-06-20", "close": 0.99, "volume": 303066.0}, {"date": "2023-06-21", "close": 1.005, "volume": 73801.0}, {"date": "2023-06-22", "close": 1.03, "volume": 53039.0}, {"date": "2023-06-23", "close": 1.025, "volume": 40182.0}, {"date": "2023-06-26", "close": 0.99, "volume": 52249.0}, {"date": "2023-06-27", "close": 1.05, "volume": 82249.0}, {"date": "2023-06-28", "close": 1.01, "volume": 75339.0}, {"date": "2023-06-29", "close": 1.05, "volume": 88680.0}, {"date": "2023-06-30", "close": 1.06, "volume": 59728.0}, {"date": "2023-07-03", "close": 1.2, "volume": 90549.0}, {"date": "2023-07-04", "close": 1.175, "volume": 83997.0}, {"date": "2023-07-05", "close": 1.225, "volume": 61711.0}, {"date": "2023-07-06", "close": 1.29, "volume": 66743.0}, {"date": "2023-07-07", "close": 1.27, "volume": 46589.0}, {"date": "2023-07-10", "close": 1.225, "volume": 33513.0}, {"date": "2023-07-11", "close": 1.32, "volume": 25397.0}, {"date": "2023-07-12", "close": 1.36, "volume": 111672.0}, {"date": "2023-07-13", "close": 1.5, "volume": 72910.0}, {"date": "2023-07-14", "close": 1.5, "volume": 32990.0}, {"date": "2023-07-17", "close": 1.42, "volume": 112835.0}, {"date": "2023-07-18", "close": 1.44, "volume": 10813.0}, {"date": "2023-07-19", "close": 1.44, "volume": 18755.0}, {"date": "2023-07-20", "close": 1.44, "volume": 33912.0}, {"date": "2023-07-21", "close": 1.335, "volume": 133575.0}, {"date": "2023-07-24", "close": 1.34, "volume": 12751.0}, {"date": "2023-07-25", "close": 1.33, "volume": 27949.0}, {"date": "2023-07-26", "close": 1.335, "volume": 36554.0}, {"date": "2023-07-27", "close": 1.295, "volume": 19475.0}, {"date": "2023-07-28", "close": 1.24, "volume": 73136.0}, {"date": "2023-07-31", "close": 1.26, "volume": 60279.0}, {"date": "2023-08-01", "close": 1.24, "volume": 10716.0}, {"date": "2023-08-02", "close": 1.175, "volume": 82714.0}, {"date": "2023-08-03", "close": 1.165, "volume": 90622.0}, {"date": "2023-08-04", "close": 1.16, "volume": 46290.0}, {"date": "2023-08-07", "close": 1.105, "volume": 37352.0}, {"date": "2023-08-08", "close": 1.03, "volume": 57058.0}, {"date": "2023-08-09", "close": 1.045, "volume": 30962.0}, {"date": "2023-08-10", "close": 1.05, "volume": 6917.0}, {"date": "2023-08-11", "close": 1.16, "volume": 24852.0}, {"date": "2023-08-14", "close": 1.1, "volume": 29430.0}, {"date": "2023-08-15", "close": 1.05, "volume": 15979.0}, {"date": "2023-08-16", "close": 1.07, "volume": 21636.0}, {"date": "2023-08-17", "close": 1.08, "volume": 55064.0}, {"date": "2023-08-18", "close": 1.095, "volume": 10817.0}, {"date": "2023-08-21", "close": 1.07, "volume": 7719.0}, {"date": "2023-08-22", "close": 1.095, "volume": 1789.0}, {"date": "2023-08-23", "close": 1.095, "volume": 10696.0}, {"date": "2023-08-24", "close": 1.06, "volume": 2462.0}, {"date": "2023-08-25", "close": 1.03, "volume": 12522.0}, {"date": "2023-08-28", "close": 1.015, "volume": 104903.0}, {"date": "2023-08-29", "close": 0.985, "volume": 60252.0}, {"date": "2023-08-30", "close": 0.99, "volume": 52170.0}, {"date": "2023-08-31", "close": 0.95, "volume": 41377.0}, {"date": "2023-09-01", "close": 0.94, "volume": 31963.0}, {"date": "2023-09-04", "close": 0.91, "volume": 46565.0}, {"date": "2023-09-05", "close": 0.875, "volume": 120325.0}, {"date": "2023-09-06", "close": 0.87, "volume": 69241.0}, {"date": "2023-09-07", "close": 0.835, "volume": 63548.0}, {"date": "2023-09-08", "close": 0.86, "volume": 17682.0}, {"date": "2023-09-11", "close": 0.885, "volume": 14135.0}, {"date": "2023-09-12", "close": 0.88, "volume": 35187.0}, {"date": "2023-09-13", "close": 0.91, "volume": 12273.0}, {"date": "2023-09-14", "close": 0.9, "volume": 14364.0}, {"date": "2023-09-15", "close": 0.88, "volume": 35227.0}, {"date": "2023-09-18", "close": 0.815, "volume": 69710.0}, {"date": "2023-09-19", "close": 0.76, "volume": 51736.0}, {"date": "2023-09-20", "close": 0.8, "volume": 30557.0}, {"date": "2023-09-21", "close": 0.775, "volume": 16576.0}, {"date": "2023-09-22", "close": 0.77, "volume": 61389.0}, {"date": "2023-09-25", "close": 0.78, "volume": 11686.0}, {"date": "2023-09-26", "close": 0.76, "volume": 156917.0}, {"date": "2023-09-27", "close": 0.76, "volume": 29476.0}, {"date": "2023-09-28", "close": 0.77, "volume": 47707.0}, {"date": "2023-09-29", "close": 0.77, "volume": 11767.0}, {"date": "2023-10-02", "close": 0.77, "volume": 6498.0}, {"date": "2023-10-03", "close": 0.765, "volume": 61909.0}, {"date": "2023-10-04", "close": 0.73, "volume": 7039.0}, {"date": "2023-10-05", "close": 0.72, "volume": 37328.0}, {"date": "2023-10-06", "close": 0.725, "volume": 14129.0}, {"date": "2023-10-09", "close": 0.74, "volume": 14000.0}, {"date": "2023-10-10", "close": 0.725, "volume": 9693.0}, {"date": "2023-10-11", "close": 0.73, "volume": 9254.0}, {"date": "2023-10-12", "close": 0.73, "volume": 13046.0}, {"date": "2023-10-13", "close": 0.75, "volume": 6979.0}, {"date": "2023-10-16", "close": 0.735, "volume": 7872.0}, {"date": "2023-10-17", "close": 0.795, "volume": 15244.0}, {"date": "2023-10-18", "close": 0.74, "volume": 10419.0}, {"date": "2023-10-19", "close": 0.775, "volume": 5693.0}, {"date": "2023-10-20", "close": 0.75, "volume": 11634.0}, {"date": "2023-10-23", "close": 0.73, "volume": 15768.0}, {"date": "2023-10-24", "close": 0.785, "volume": 2507.0}, {"date": "2023-10-25", "close": 0.785, "volume": 22792.0}, {"date": "2023-10-26", "close": 0.77, "volume": 17146.0}, {"date": "2023-10-27", "close": 0.76, "volume": 30316.0}, {"date": "2023-10-30", "close": 0.715, "volume": 18971.0}, {"date": "2023-10-31", "close": 0.725, "volume": 23302.0}, {"date": "2023-11-01", "close": 0.695, "volume": 58495.0}, {"date": "2023-11-02", "close": 0.7, "volume": 25964.0}, {"date": "2023-11-03", "close": 0.705, "volume": 10482.0}, {"date": "2023-11-06", "close": 0.705, "volume": 47311.0}, {"date": "2023-11-07", "close": 0.7, "volume": 71052.0}, {"date": "2023-11-08", "close": 0.71, "volume": 51247.0}, {"date": "2023-11-09", "close": 0.71, "volume": 12408.0}, {"date": "2023-11-10", "close": 0.69, "volume": 18325.0}, {"date": "2023-11-13", "close": 0.7, "volume": 36646.0}, {"date": "2023-11-14", "close": 0.685, "volume": 51299.0}, {"date": "2023-11-15", "close": 0.7, "volume": 37601.0}, {"date": "2023-11-16", "close": 0.7, "volume": 15770.0}, {"date": "2023-11-17", "close": 0.68, "volume": 10233.0}, {"date": "2023-11-20", "close": 0.69, "volume": 5206.0}, {"date": "2023-11-21", "close": 0.63, "volume": 154395.0}, {"date": "2023-11-22", "close": 0.57, "volume": 135968.0}, {"date": "2023-11-23", "close": 0.57, "volume": 40723.0}, {"date": "2023-11-24", "close": 0.615, "volume": 53415.0}, {"date": "2023-11-27", "close": 0.6, "volume": 41668.0}, {"date": "2023-11-28", "close": 0.61, "volume": 50413.0}, {"date": "2023-11-29", "close": 0.58, "volume": 29983.0}, {"date": "2023-11-30", "close": 0.62, "volume": 53152.0}, {"date": "2023-12-01", "close": 0.6, "volume": 41877.0}, {"date": "2023-12-04", "close": 0.61, "volume": 14366.0}, {"date": "2023-12-05", "close": 0.61, "volume": 23204.0}, {"date": "2023-12-06", "close": 0.565, "volume": 53814.0}, {"date": "2023-12-07", "close": 0.595, "volume": 21975.0}, {"date": "2023-12-08", "close": 0.57, "volume": 35500.0}, {"date": "2023-12-11", "close": 0.57, "volume": 12647.0}, {"date": "2023-12-12", "close": 0.555, "volume": 36613.0}, {"date": "2023-12-13", "close": 0.555, "volume": 62119.0}, {"date": "2023-12-14", "close": 0.515, "volume": 97584.0}, {"date": "2023-12-15", "close": 0.465, "volume": 342615.0}, {"date": "2023-12-18", "close": 0.44, "volume": 142564.0}, {"date": "2023-12-19", "close": 0.42, "volume": 187612.0}, {"date": "2023-12-20", "close": 0.46, "volume": 157907.0}, {"date": "2023-12-21", "close": 0.45, "volume": 97280.0}, {"date": "2023-12-22", "close": 0.45, "volume": 40751.0}, {"date": "2023-12-27", "close": 0.45, "volume": 57806.0}, {"date": "2023-12-28", "close": 0.44, "volume": 35442.0}, {"date": "2023-12-29", "close": 0.455, "volume": 23523.0}, {"date": "2024-01-02", "close": 0.455, "volume": 12322.0}, {"date": "2024-01-03", "close": 0.465, "volume": 27986.0}, {"date": "2024-01-04", "close": 0.445, "volume": 32372.0}, {"date": "2024-01-05", "close": 0.46, "volume": 91269.0}, {"date": "2024-01-08", "close": 0.45, "volume": 35837.0}, {"date": "2024-01-09", "close": 0.435, "volume": 7002.0}, {"date": "2024-01-10", "close": 0.43, "volume": 48959.0}, {"date": "2024-01-11", "close": 0.46, "volume": 82717.0}, {"date": "2024-01-12", "close": 0.46, "volume": 45900.0}, {"date": "2024-01-15", "close": 0.46, "volume": 34536.0}, {"date": "2024-01-16", "close": 0.44, "volume": 53440.0}, {"date": "2024-01-17", "close": 0.41, "volume": 216126.0}, {"date": "2024-01-18", "close": 0.39, "volume": 142923.0}, {"date": "2024-01-19", "close": 0.4, "volume": 73780.0}, {"date": "2024-01-22", "close": 0.42, "volume": 146946.0}, {"date": "2024-01-23", "close": 0.38, "volume": 180185.0}, {"date": "2024-01-24", "close": 0.375, "volume": 44837.0}, {"date": "2024-01-25", "close": 0.395, "volume": 32855.0}, {"date": "2024-01-29", "close": 0.4, "volume": 74657.0}, {"date": "2024-01-30", "close": 0.36, "volume": 112821.0}, {"date": "2024-01-31", "close": 0.375, "volume": 37669.0}, {"date": "2024-02-01", "close": 0.375, "volume": 39545.0}, {"date": "2024-02-02", "close": 0.365, "volume": 55571.0}, {"date": "2024-02-05", "close": 0.35, "volume": 90455.0}, {"date": "2024-02-06", "close": 0.335, "volume": 5831.0}, {"date": "2024-02-07", "close": 0.33, "volume": 81990.0}, {"date": "2024-02-08", "close": 0.375, "volume": 75648.0}, {"date": "2024-02-09", "close": 0.375, "volume": 17376.0}, {"date": "2024-02-12", "close": 0.375, "volume": 31443.0}, {"date": "2024-02-13", "close": 0.385, "volume": 34240.0}, {"date": "2024-02-14", "close": 0.41, "volume": 68922.0}, {"date": "2024-02-15", "close": 0.38, "volume": 20525.0}, {"date": "2024-02-16", "close": 0.41, "volume": 35000.0}, {"date": "2024-02-19", "close": 0.4, "volume": 16456.0}, {"date": "2024-02-20", "close": 0.39, "volume": 26643.0}, {"date": "2024-02-21", "close": 0.38, "volume": 9843.0}, {"date": "2024-02-22", "close": 0.365, "volume": 46824.0}, {"date": "2024-02-23", "close": 0.36, "volume": 17401.0}, {"date": "2024-02-26", "close": 0.375, "volume": 40909.0}, {"date": "2024-02-27", "close": 0.36, "volume": 27795.0}, {"date": "2024-02-28", "close": 0.37, "volume": 56893.0}, {"date": "2024-02-29", "close": 0.365, "volume": 21762.0}, {"date": "2024-03-01", "close": 0.36, "volume": 97917.0}, {"date": "2024-03-04", "close": 0.375, "volume": 19304.0}, {"date": "2024-03-05", "close": 0.38, "volume": 36650.0}, {"date": "2024-03-06", "close": 0.385, "volume": 6422.0}, {"date": "2024-03-07", "close": 0.385, "volume": 104690.0}, {"date": "2024-03-08", "close": 0.39, "volume": 34868.0}, {"date": "2024-03-11", "close": 0.38, "volume": 21305.0}, {"date": "2024-03-12", "close": 0.425, "volume": 24784.0}, {"date": "2024-03-13", "close": 0.42, "volume": 75796.0}, {"date": "2024-03-14", "close": 0.445, "volume": 9357.0}, {"date": "2024-03-15", "close": 0.47, "volume": 102361.0}, {"date": "2024-03-18", "close": 0.51, "volume": 88228.0}, {"date": "2024-03-19", "close": 0.47, "volume": 38680.0}, {"date": "2024-03-20", "close": 0.46, "volume": 19203.0}, {"date": "2024-03-21", "close": 0.595, "volume": 195193.0}, {"date": "2024-03-22", "close": 0.57, "volume": 70313.0}, {"date": "2024-03-25", "close": 0.65, "volume": 122577.0}, {"date": "2024-03-26", "close": 0.57, "volume": 88880.0}, {"date": "2024-03-27", "close": 0.62, "volume": 31574.0}, {"date": "2024-03-28", "close": 0.645, "volume": 66555.0}, {"date": "2024-04-02", "close": 0.67, "volume": 48113.0}, {"date": "2024-04-03", "close": 0.6, "volume": 80928.0}, {"date": "2024-04-04", "close": 0.635, "volume": 21048.0}, {"date": "2024-04-05", "close": 0.64, "volume": 46891.0}, {"date": "2024-04-08", "close": 0.64, "volume": 16573.0}, {"date": "2024-04-09", "close": 0.74, "volume": 108003.0}, {"date": "2024-04-10", "close": 0.9, "volume": 181744.0}, {"date": "2024-04-11", "close": 0.825, "volume": 185848.0}, {"date": "2024-04-12", "close": 0.8, "volume": 46653.0}, {"date": "2024-04-15", "close": 0.795, "volume": 11968.0}, {"date": "2024-04-16", "close": 0.73, "volume": 39904.0}, {"date": "2024-04-17", "close": 0.705, "volume": 34758.0}, {"date": "2024-04-18", "close": 0.725, "volume": 15560.0}, {"date": "2024-04-19", "close": 0.705, "volume": 43106.0}, {"date": "2024-04-22", "close": 0.68, "volume": 20331.0}, {"date": "2024-04-23", "close": 0.65, "volume": 50492.0}, {"date": "2024-04-24", "close": 0.695, "volume": 8597.0}, {"date": "2024-04-26", "close": 0.72, "volume": 20477.0}, {"date": "2024-04-29", "close": 0.67, "volume": 35579.0}, {"date": "2024-04-30", "close": 0.68, "volume": 5742.0}, {"date": "2024-05-01", "close": 0.68, "volume": 19415.0}, {"date": "2024-05-02", "close": 0.59, "volume": 90587.0}, {"date": "2024-05-03", "close": 0.615, "volume": 68922.0}, {"date": "2024-05-06", "close": 0.57, "volume": 16603.0}, {"date": "2024-05-07", "close": 0.68, "volume": 125435.0}, {"date": "2024-05-08", "close": 0.63, "volume": 44967.0}, {"date": "2024-05-09", "close": 0.655, "volume": 3622.0}, {"date": "2024-05-10", "close": 0.61, "volume": 51682.0}, {"date": "2024-05-13", "close": 0.59, "volume": 43687.0}, {"date": "2024-05-14", "close": 0.625, "volume": 43425.0}, {"date": "2024-05-15", "close": 0.575, "volume": 45690.0}, {"date": "2024-05-16", "close": 0.61, "volume": 25153.0}, {"date": "2024-05-17", "close": 0.565, "volume": 11807.0}, {"date": "2024-05-20", "close": 0.59, "volume": 21753.0}, {"date": "2024-05-21", "close": 0.59, "volume": 13681.0}, {"date": "2024-05-22", "close": 0.6, "volume": 6196.0}, {"date": "2024-05-23", "close": 0.575, "volume": 3429.0}, {"date": "2024-05-24", "close": 0.59, "volume": 13931.0}, {"date": "2024-05-27", "close": 0.575, "volume": 21529.0}, {"date": "2024-05-28", "close": 0.555, "volume": 9125.0}, {"date": "2024-05-29", "close": 0.505, "volume": 73801.0}, {"date": "2024-05-30", "close": 0.56, "volume": 59956.0}, {"date": "2024-05-31", "close": 0.505, "volume": 31291.0}, {"date": "2024-06-03", "close": 0.485, "volume": 24460.0}, {"date": "2024-06-04", "close": 0.47, "volume": 15574.0}, {"date": "2024-06-05", "close": 0.485, "volume": 42490.0}, {"date": "2024-06-06", "close": 0.49, "volume": 30234.0}, {"date": "2024-06-07", "close": 0.485, "volume": 39183.0}, {"date": "2024-06-11", "close": 0.42, "volume": 87696.0}, {"date": "2024-06-12", "close": 0.445, "volume": 44588.0}, {"date": "2024-06-13", "close": 0.42, "volume": 130333.0}, {"date": "2024-06-14", "close": 0.41, "volume": 27303.0}, {"date": "2024-06-17", "close": 0.415, "volume": 22418.0}, {"date": "2024-06-18", "close": 0.39, "volume": 66132.0}, {"date": "2024-06-19", "close": 0.425, "volume": 79233.0}, {"date": "2024-06-20", "close": 0.455, "volume": 117887.0}, {"date": "2024-06-21", "close": 0.425, "volume": 28677.0}, {"date": "2024-06-24", "close": 0.37, "volume": 68107.0}, {"date": "2024-06-25", "close": 0.36, "volume": 203459.0}, {"date": "2024-06-26", "close": 0.345, "volume": 75511.0}, {"date": "2024-06-27", "close": 0.32, "volume": 98155.0}, {"date": "2024-06-28", "close": 0.33, "volume": 214677.0}, {"date": "2024-07-01", "close": 0.395, "volume": 83856.0}, {"date": "2024-07-02", "close": 0.36, "volume": 34970.0}, {"date": "2024-07-03", "close": 0.445, "volume": 52201.0}, {"date": "2024-07-04", "close": 0.42, "volume": 40782.0}, {"date": "2024-07-05", "close": 0.41, "volume": 15049.0}, {"date": "2024-07-08", "close": 0.4925, "volume": 73963.0}, {"date": "2024-07-09", "close": 0.49, "volume": 27726.0}, {"date": "2024-07-10", "close": 0.595, "volume": 196812.0}, {"date": "2024-07-11", "close": 0.58, "volume": 140785.0}, {"date": "2024-07-12", "close": 0.505, "volume": 55321.0}, {"date": "2024-07-15", "close": 0.5, "volume": 27977.0}, {"date": "2024-07-16", "close": 0.525, "volume": 16122.0}, {"date": "2024-07-17", "close": 0.53, "volume": 81393.0}, {"date": "2024-07-18", "close": 0.53, "volume": 12221.0}, {"date": "2024-07-19", "close": 0.47, "volume": 102037.0}, {"date": "2024-07-22", "close": 0.475, "volume": 3301.0}, {"date": "2024-07-23", "close": 0.43, "volume": 57133.0}, {"date": "2024-07-24", "close": 0.405, "volume": 49978.0}, {"date": "2024-07-25", "close": 0.41, "volume": 11704.0}, {"date": "2024-07-26", "close": 0.41, "volume": 14272.0}, {"date": "2024-07-29", "close": 0.41, "volume": 6378.0}, {"date": "2024-07-30", "close": 0.41, "volume": 5999.0}, {"date": "2024-07-31", "close": 0.385, "volume": 29692.0}, {"date": "2024-08-01", "close": 0.39, "volume": 10073.0}, {"date": "2024-08-02", "close": 0.41, "volume": 17176.0}, {"date": "2024-08-05", "close": 0.405, "volume": 1073.0}, {"date": "2024-08-07", "close": 0.415, "volume": 1453.0}, {"date": "2024-08-08", "close": 0.42, "volume": 61302.0}, {"date": "2024-08-09", "close": 0.45, "volume": 7984.0}, {"date": "2024-08-13", "close": 0.43, "volume": 7831.0}, {"date": "2024-08-14", "close": 0.42, "volume": 11611.0}, {"date": "2024-08-15", "close": 0.45, "volume": 28987.0}, {"date": "2024-08-16", "close": 0.45, "volume": 3594.0}, {"date": "2024-08-19", "close": 0.425, "volume": 312.0}, {"date": "2024-08-20", "close": 0.42, "volume": 51988.0}, {"date": "2024-08-21", "close": 0.44, "volume": 732.0}, {"date": "2024-08-22", "close": 0.42, "volume": 10360.0}, {"date": "2024-08-23", "close": 0.42, "volume": 26420.0}, {"date": "2024-08-26", "close": 0.41, "volume": 24185.0}, {"date": "2024-08-27", "close": 0.41, "volume": 31736.0}, {"date": "2024-08-28", "close": 0.41, "volume": 91535.0}, {"date": "2024-08-29", "close": 0.41, "volume": 733.0}, {"date": "2024-08-30", "close": 0.46, "volume": 98328.0}, {"date": "2024-09-02", "close": 0.525, "volume": 31770.0}, {"date": "2024-09-03", "close": 0.505, "volume": 7985.0}, {"date": "2024-09-04", "close": 0.485, "volume": 74167.0}, {"date": "2024-09-05", "close": 0.49, "volume": 12319.0}, {"date": "2024-09-06", "close": 0.45, "volume": 23004.0}, {"date": "2024-09-09", "close": 0.47, "volume": 1568.0}, {"date": "2024-09-10", "close": 0.45, "volume": 33201.0}, {"date": "2024-09-11", "close": 0.455, "volume": 23541.0}, {"date": "2024-09-12", "close": 0.43, "volume": 1000.0}, {"date": "2024-09-13", "close": 0.455, "volume": 6665.0}, {"date": "2024-09-16", "close": 0.425, "volume": 26032.0}, {"date": "2024-09-17", "close": 0.42, "volume": 7137.0}, {"date": "2024-09-18", "close": 0.425, "volume": 7014.0}, {"date": "2024-09-19", "close": 0.44, "volume": 12831.0}, {"date": "2024-09-20", "close": 0.435, "volume": 19772.0}, {"date": "2024-09-23", "close": 0.42, "volume": 23718.0}, {"date": "2024-09-24", "close": 0.465, "volume": 39664.0}, {"date": "2024-09-25", "close": 0.47, "volume": 44508.0}, {"date": "2024-09-26", "close": 0.43, "volume": 35148.0}, {"date": "2024-09-27", "close": 0.42, "volume": 51882.0}, {"date": "2024-09-30", "close": 0.415, "volume": 62121.0}, {"date": "2024-10-01", "close": 0.41, "volume": 40659.0}, {"date": "2024-10-02", "close": 0.395, "volume": 64692.0}, {"date": "2024-10-03", "close": 0.39, "volume": 53244.0}, {"date": "2024-10-04", "close": 0.4, "volume": 18910.0}, {"date": "2024-10-07", "close": 0.4, "volume": 28514.0}, {"date": "2024-10-08", "close": 0.395, "volume": 2507.0}, {"date": "2024-10-09", "close": 0.385, "volume": 44549.0}, {"date": "2024-10-10", "close": 0.39, "volume": 64821.0}, {"date": "2024-10-11", "close": 0.405, "volume": 73842.0}, {"date": "2024-10-14", "close": 0.39, "volume": 13576.0}, {"date": "2024-10-15", "close": 0.375, "volume": 130498.0}, {"date": "2024-10-16", "close": 0.36, "volume": 46677.0}, {"date": "2024-10-17", "close": 0.355, "volume": 63488.0}, {"date": "2024-10-18", "close": 0.365, "volume": 21879.0}, {"date": "2024-10-21", "close": 0.36, "volume": 45296.0}, {"date": "2024-10-22", "close": 0.345, "volume": 76761.0}, {"date": "2024-10-23", "close": 0.35, "volume": 15348.0}, {"date": "2024-10-24", "close": 0.35, "volume": 24592.0}, {"date": "2024-10-25", "close": 0.385, "volume": 99375.0}, {"date": "2024-10-28", "close": 0.36, "volume": 13381.0}, {"date": "2024-10-29", "close": 0.35, "volume": 25234.0}, {"date": "2024-10-30", "close": 0.35, "volume": 38789.0}, {"date": "2024-10-31", "close": 0.345, "volume": 69674.0}, {"date": "2024-11-01", "close": 0.345, "volume": 1298.0}, {"date": "2024-11-04", "close": 0.34, "volume": 34302.0}, {"date": "2024-11-05", "close": 0.34, "volume": 4103.0}, {"date": "2024-11-06", "close": 0.34, "volume": 16871.0}, {"date": "2024-11-07", "close": 0.32, "volume": 119699.0}, {"date": "2024-11-08", "close": 0.3125, "volume": 53021.0}, {"date": "2024-11-11", "close": 0.285, "volume": 92879.0}, {"date": "2024-11-12", "close": 0.29, "volume": 112375.0}, {"date": "2024-11-13", "close": 0.29, "volume": 9405.0}, {"date": "2024-11-14", "close": 0.27, "volume": 25527.0}, {"date": "2024-11-15", "close": 0.275, "volume": 119947.0}, {"date": "2024-11-18", "close": 0.28, "volume": 106693.0}, {"date": "2024-11-19", "close": 0.255, "volume": 56754.0}, {"date": "2024-11-20", "close": 0.24, "volume": 107170.0}, {"date": "2024-11-21", "close": 0.25, "volume": 117288.0}, {"date": "2024-11-22", "close": 0.27, "volume": 33185.0}, {"date": "2024-11-25", "close": 0.255, "volume": 83349.0}, {"date": "2024-11-26", "close": 0.245, "volume": 82853.0}, {"date": "2024-11-27", "close": 0.24, "volume": 12712.0}, {"date": "2024-11-28", "close": 0.24, "volume": 64703.0}, {"date": "2024-11-29", "close": 0.24, "volume": 33458.0}, {"date": "2024-12-02", "close": 0.24, "volume": 35975.0}, {"date": "2024-12-03", "close": 0.24, "volume": 54858.0}, {"date": "2024-12-04", "close": 0.24, "volume": 17465.0}, {"date": "2024-12-05", "close": 0.23, "volume": 23052.0}, {"date": "2024-12-06", "close": 0.225, "volume": 55269.0}, {"date": "2024-12-09", "close": 0.23, "volume": 92790.0}, {"date": "2024-12-10", "close": 0.235, "volume": 31521.0}, {"date": "2024-12-11", "close": 0.23, "volume": 15020.0}, {"date": "2024-12-12", "close": 0.245, "volume": 105545.0}, {"date": "2024-12-13", "close": 0.23, "volume": 43767.0}, {"date": "2024-12-16", "close": 0.215, "volume": 57038.0}, {"date": "2024-12-17", "close": 0.22, "volume": 27574.0}, {"date": "2024-12-18", "close": 0.22, "volume": 58216.0}, {"date": "2024-12-19", "close": 0.22, "volume": 59861.0}, {"date": "2024-12-20", "close": 0.215, "volume": 45657.0}, {"date": "2024-12-23", "close": 0.215, "volume": 64320.0}, {"date": "2024-12-24", "close": 0.215, "volume": 115240.0}, {"date": "2024-12-27", "close": 0.23, "volume": 45615.0}, {"date": "2024-12-30", "close": 0.22, "volume": 161230.0}, {"date": "2024-12-31", "close": 0.235, "volume": 40853.0}, {"date": "2025-01-02", "close": 0.225, "volume": 20647.0}, {"date": "2025-01-03", "close": 0.235, "volume": 41956.0}, {"date": "2025-01-06", "close": 0.23, "volume": 3950.0}, {"date": "2025-01-07", "close": 0.24, "volume": 21956.0}, {"date": "2025-01-08", "close": 0.235, "volume": 175535.0}, {"date": "2025-01-09", "close": 0.245, "volume": 36531.0}, {"date": "2025-01-10", "close": 0.25, "volume": 57958.0}, {"date": "2025-01-13", "close": 0.255, "volume": 71582.0}, {"date": "2025-01-14", "close": 0.27, "volume": 99074.0}, {"date": "2025-01-15", "close": 0.3, "volume": 106913.0}, {"date": "2025-01-16", "close": 0.31, "volume": 129350.0}, {"date": "2025-01-17", "close": 0.325, "volume": 47436.0}, {"date": "2025-01-20", "close": 0.35, "volume": 24994.0}, {"date": "2025-01-21", "close": 0.34, "volume": 52923.0}, {"date": "2025-01-22", "close": 0.34, "volume": 21140.0}, {"date": "2025-01-23", "close": 0.31, "volume": 43800.0}, {"date": "2025-01-24", "close": 0.295, "volume": 123115.0}, {"date": "2025-01-28", "close": 0.27, "volume": 34214.0}, {"date": "2025-01-29", "close": 0.26, "volume": 15121.0}, {"date": "2025-01-30", "close": 0.27, "volume": 14089.0}, {"date": "2025-01-31", "close": 0.27, "volume": 19437.0}, {"date": "2025-02-03", "close": 0.245, "volume": 14465.0}, {"date": "2025-02-04", "close": 0.23, "volume": 135744.0}, {"date": "2025-02-05", "close": 0.225, "volume": 19888.0}, {"date": "2025-02-06", "close": 0.225, "volume": 51296.0}, {"date": "2025-02-07", "close": 0.265, "volume": 30143.0}, {"date": "2025-02-10", "close": 0.27, "volume": 11903.0}, {"date": "2025-02-11", "close": 0.275, "volume": 29126.0}, {"date": "2025-02-12", "close": 0.28, "volume": 88039.0}, {"date": "2025-02-13", "close": 0.29, "volume": 68050.0}, {"date": "2025-02-14", "close": 0.275, "volume": 163076.0}, {"date": "2025-02-17", "close": 0.26, "volume": 36252.0}, {"date": "2025-02-18", "close": 0.28, "volume": 13641.0}, {"date": "2025-02-19", "close": 0.275, "volume": 23486.0}, {"date": "2025-02-20", "close": 0.255, "volume": 24175.0}, {"date": "2025-02-21", "close": 0.27, "volume": 21531.0}, {"date": "2025-02-24", "close": 0.28, "volume": 70559.0}, {"date": "2025-02-25", "close": 0.295, "volume": 52219.0}, {"date": "2025-02-26", "close": 0.27, "volume": 130095.0}, {"date": "2025-02-27", "close": 0.285, "volume": 53473.0}, {"date": "2025-02-28", "close": 0.27, "volume": 37199.0}, {"date": "2025-03-03", "close": 0.25, "volume": 21778.0}, {"date": "2025-03-04", "close": 0.25, "volume": 20309.0}, {"date": "2025-03-05", "close": 0.25, "volume": 6070.0}, {"date": "2025-03-06", "close": 0.29, "volume": 49374.0}, {"date": "2025-03-07", "close": 0.28, "volume": 34948.0}, {"date": "2025-03-10", "close": 0.25, "volume": 47342.0}, {"date": "2025-03-11", "close": 0.24, "volume": 21404.0}, {"date": "2025-03-12", "close": 0.24, "volume": 51089.0}, {"date": "2025-03-13", "close": 0.23, "volume": 12879.0}, {"date": "2025-03-14", "close": 0.23, "volume": 625.0}, {"date": "2025-03-17", "close": 0.23, "volume": 32996.0}, {"date": "2025-03-18", "close": 0.23, "volume": 14251.0}, {"date": "2025-03-19", "close": 0.23, "volume": 40247.0}, {"date": "2025-03-20", "close": 0.24, "volume": 24417.0}, {"date": "2025-03-21", "close": 0.25, "volume": 51563.0}, {"date": "2025-03-24", "close": 0.27, "volume": 22324.0}, {"date": "2025-03-25", "close": 0.26, "volume": 17950.0}, {"date": "2025-03-26", "close": 0.27, "volume": 6492.0}, {"date": "2025-03-27", "close": 0.27, "volume": 2533.0}, {"date": "2025-03-28", "close": 0.27, "volume": 16666.0}, {"date": "2025-03-31", "close": 0.275, "volume": 27118.0}, {"date": "2025-04-01", "close": 0.275, "volume": 8177.0}, {"date": "2025-04-02", "close": 0.26, "volume": 57353.0}, {"date": "2025-04-03", "close": 0.26, "volume": 2607.0}, {"date": "2025-04-04", "close": 0.255, "volume": 8154.0}, {"date": "2025-04-07", "close": 0.255, "volume": 212460.0}, {"date": "2025-04-08", "close": 0.28, "volume": 200973.0}, {"date": "2025-04-09", "close": 0.275, "volume": 107890.0}, {"date": "2025-04-10", "close": 0.305, "volume": 66547.0}, {"date": "2025-04-11", "close": 0.43, "volume": 1032126.0}, {"date": "2025-04-14", "close": 0.495, "volume": 569025.0}, {"date": "2025-04-15", "close": 0.71, "volume": 1007310.0}, {"date": "2025-04-22", "close": 0.44, "volume": 1018503.0}, {"date": "2025-04-23", "close": 0.45, "volume": 298737.0}, {"date": "2025-04-24", "close": 0.5, "volume": 292739.0}, {"date": "2025-04-28", "close": 0.595, "volume": 326221.0}, {"date": "2025-04-29", "close": 0.59, "volume": 158717.0}, {"date": "2025-04-30", "close": 0.525, "volume": 150969.0}, {"date": "2025-05-01", "close": 0.5, "volume": 168009.0}, {"date": "2025-05-02", "close": 0.5, "volume": 137437.0}, {"date": "2025-05-05", "close": 0.515, "volume": 26043.0}, {"date": "2025-05-06", "close": 0.535, "volume": 165521.0}, {"date": "2025-05-07", "close": 0.56, "volume": 277323.0}, {"date": "2025-05-08", "close": 0.56, "volume": 57416.0}, {"date": "2025-05-09", "close": 0.525, "volume": 54031.0}, {"date": "2025-05-12", "close": 0.43, "volume": 430762.0}, {"date": "2025-05-13", "close": 0.41, "volume": 260524.0}, {"date": "2025-05-14", "close": 0.445, "volume": 109268.0}, {"date": "2025-05-15", "close": 0.47, "volume": 612670.0}, {"date": "2025-05-16", "close": 0.455, "volume": 30757.0}, {"date": "2025-05-19", "close": 0.42, "volume": 77834.0}, {"date": "2025-05-20", "close": 0.42, "volume": 45777.0}, {"date": "2025-05-21", "close": 0.415, "volume": 224250.0}, {"date": "2025-05-22", "close": 0.43, "volume": 16938.0}, {"date": "2025-05-23", "close": 0.41, "volume": 60723.0}, {"date": "2025-05-26", "close": 0.41, "volume": 12500.0}, {"date": "2025-05-27", "close": 0.42, "volume": 109781.0}, {"date": "2025-05-28", "close": 0.45, "volume": 404690.0}, {"date": "2025-05-29", "close": 0.445, "volume": 79105.0}, {"date": "2025-05-30", "close": 0.445, "volume": 12406.0}, {"date": "2025-06-02", "close": 0.415, "volume": 56765.0}, {"date": "2025-06-03", "close": 0.43, "volume": 546036.0}, {"date": "2025-06-04", "close": 0.42, "volume": 59820.0}, {"date": "2025-06-05", "close": 0.45, "volume": 107640.0}, {"date": "2025-06-06", "close": 0.455, "volume": 483974.0}, {"date": "2025-06-10", "close": 0.505, "volume": 360880.0}, {"date": "2025-06-11", "close": 0.495, "volume": 128724.0}, {"date": "2025-06-12", "close": 0.49, "volume": 247592.0}, {"date": "2025-06-13", "close": 0.49, "volume": 79614.0}, {"date": "2025-06-16", "close": 0.495, "volume": 115519.0}, {"date": "2025-06-17", "close": 0.65, "volume": 705757.0}, {"date": "2025-06-18", "close": 0.855, "volume": 598853.0}, {"date": "2025-06-19", "close": 0.73, "volume": 323734.0}, {"date": "2025-06-20", "close": 0.73, "volume": 171175.0}, {"date": "2025-06-23", "close": 0.65, "volume": 276105.0}, {"date": "2025-06-24", "close": 0.91, "volume": 922202.0}, {"date": "2025-06-25", "close": 0.89, "volume": 91811.0}, {"date": "2025-06-26", "close": 0.895, "volume": 122044.0}, {"date": "2025-06-27", "close": 0.99, "volume": 897851.0}, {"date": "2025-06-30", "close": 0.805, "volume": 884795.0}, {"date": "2025-07-01", "close": 1.175, "volume": 2179633.0}, {"date": "2025-07-02", "close": 1.115, "volume": 442835.0}, {"date": "2025-07-03", "close": 1.135, "volume": 261943.0}, {"date": "2025-07-04", "close": 1.125, "volume": 192090.0}, {"date": "2025-07-07", "close": 1.0, "volume": 382561.0}, {"date": "2025-07-08", "close": 1.03, "volume": 114964.0}, {"date": "2025-07-09", "close": 0.88, "volume": 519397.0}, {"date": "2025-07-10", "close": 1.055, "volume": 474184.0}, {"date": "2025-07-11", "close": 1.345, "volume": 1175035.0}, {"date": "2025-07-14", "close": 1.55, "volume": 835064.0}, {"date": "2025-07-15", "close": 1.52, "volume": 414249.0}, {"date": "2025-07-16", "close": 1.495, "volume": 216884.0}, {"date": "2025-07-17", "close": 1.435, "volume": 121947.0}, {"date": "2025-07-18", "close": 1.295, "volume": 443460.0}, {"date": "2025-07-21", "close": 1.25, "volume": 355569.0}, {"date": "2025-07-22", "close": 1.34, "volume": 556223.0}, {"date": "2025-07-23", "close": 1.265, "volume": 200598.0}, {"date": "2025-07-24", "close": 1.315, "volume": 503994.0}, {"date": "2025-07-25", "close": 1.2, "volume": 417228.0}, {"date": "2025-07-28", "close": 1.2, "volume": 214734.0}, {"date": "2025-07-29", "close": 0.99, "volume": 443511.0}, {"date": "2025-07-30", "close": 1.05, "volume": 285190.0}, {"date": "2025-07-31", "close": 1.31, "volume": 970225.0}, {"date": "2025-08-01", "close": 1.305, "volume": 722165.0}, {"date": "2025-08-04", "close": 1.225, "volume": 209650.0}, {"date": "2025-08-05", "close": 1.19, "volume": 600984.0}, {"date": "2025-08-06", "close": 1.185, "volume": 186721.0}, {"date": "2025-08-07", "close": 1.215, "volume": 254665.0}, {"date": "2025-08-08", "close": 1.2, "volume": 117862.0}, {"date": "2025-08-11", "close": 1.22, "volume": 457430.0}, {"date": "2025-08-12", "close": 1.32, "volume": 251610.0}, {"date": "2025-08-13", "close": 1.355, "volume": 392350.0}, {"date": "2025-08-14", "close": 1.325, "volume": 295791.0}, {"date": "2025-08-15", "close": 1.325, "volume": 24478.0}, {"date": "2025-08-18", "close": 1.66, "volume": 1669520.0}, {"date": "2025-08-19", "close": 1.545, "volume": 446979.0}, {"date": "2025-08-20", "close": 1.715, "volume": 778254.0}, {"date": "2025-08-21", "close": 1.915, "volume": 966546.0}, {"date": "2025-08-22", "close": 1.68, "volume": 550447.0}, {"date": "2025-08-25", "close": 1.74, "volume": 516921.0}, {"date": "2025-08-26", "close": 1.865, "volume": 255005.0}, {"date": "2025-08-27", "close": 1.825, "volume": 126253.0}, {"date": "2025-08-28", "close": 1.785, "volume": 89589.0}, {"date": "2025-08-29", "close": 1.745, "volume": 149561.0}, {"date": "2025-09-01", "close": 1.645, "volume": 270656.0}, {"date": "2025-09-02", "close": 1.685, "volume": 87048.0}, {"date": "2025-09-03", "close": 1.67, "volume": 256908.0}, {"date": "2025-09-04", "close": 2.0, "volume": 1121833.0}, {"date": "2025-09-09", "close": 1.99, "volume": 597889.0}, {"date": "2025-09-10", "close": 2.25, "volume": 571407.0}, {"date": "2025-09-11", "close": 2.64, "volume": 1259344.0}, {"date": "2025-09-12", "close": 2.9, "volume": 836545.0}, {"date": "2025-09-15", "close": 3.35, "volume": 1275245.0}, {"date": "2025-09-16", "close": 4.35, "volume": 2004214.0}, {"date": "2025-09-17", "close": 5.04, "volume": 1870459.0}, {"date": "2025-09-18", "close": 4.02, "volume": 1120579.0}, {"date": "2025-09-19", "close": 3.9, "volume": 1156993.0}, {"date": "2025-09-22", "close": 4.51, "volume": 786860.0}, {"date": "2025-09-23", "close": 4.23, "volume": 385859.0}, {"date": "2025-09-24", "close": 4.45, "volume": 290686.0}, {"date": "2025-09-25", "close": 4.42, "volume": 262799.0}, {"date": "2025-09-26", "close": 4.78, "volume": 423231.0}, {"date": "2025-09-29", "close": 4.92, "volume": 539453.0}, {"date": "2025-09-30", "close": 5.35, "volume": 1174940.0}, {"date": "2025-10-01", "close": 5.02, "volume": 778225.0}, {"date": "2025-10-02", "close": 5.43, "volume": 452222.0}, {"date": "2025-10-03", "close": 5.78, "volume": 1065036.0}, {"date": "2025-10-06", "close": 5.28, "volume": 358322.0}, {"date": "2025-10-07", "close": 4.99, "volume": 424396.0}, {"date": "2025-10-08", "close": 4.13, "volume": 1263036.0}, {"date": "2025-10-09", "close": 3.91, "volume": 1017215.0}, {"date": "2025-10-10", "close": 4.43, "volume": 943901.0}, {"date": "2025-10-13", "close": 4.76, "volume": 530289.0}, {"date": "2025-10-14", "close": 5.29, "volume": 696271.0}, {"date": "2025-10-15", "close": 5.83, "volume": 776118.0}, {"date": "2025-10-16", "close": 5.66, "volume": 663094.0}, {"date": "2025-10-17", "close": 5.83, "volume": 861453.0}, {"date": "2025-10-20", "close": 5.93, "volume": 433919.0}, {"date": "2025-10-21", "close": 5.24, "volume": 1090102.0}, {"date": "2025-10-22", "close": 4.51, "volume": 772442.0}, {"date": "2025-10-23", "close": 4.75, "volume": 551414.0}, {"date": "2025-10-24", "close": 5.03, "volume": 811570.0}, {"date": "2025-10-27", "close": 4.47, "volume": 667036.0}, {"date": "2025-10-28", "close": 4.4, "volume": 927527.0}, {"date": "2025-10-29", "close": 4.46, "volume": 482718.0}, {"date": "2025-10-30", "close": 4.46, "volume": 303270.0}, {"date": "2025-10-31", "close": 4.5, "volume": 163119.0}, {"date": "2025-11-03", "close": 4.7, "volume": 536296.0}, {"date": "2025-11-04", "close": 5.31, "volume": 889247.0}, {"date": "2025-11-05", "close": 4.5, "volume": 558224.0}, {"date": "2025-11-06", "close": 4.41, "volume": 645948.0}, {"date": "2025-11-07", "close": 4.43, "volume": 467372.0}, {"date": "2025-11-10", "close": 4.45, "volume": 204696.0}, {"date": "2025-11-11", "close": 4.57, "volume": 429267.0}, {"date": "2025-11-12", "close": 4.16, "volume": 522102.0}, {"date": "2025-11-17", "close": 4.65, "volume": 451693.0}, {"date": "2025-11-18", "close": 4.35, "volume": 336918.0}, {"date": "2025-11-19", "close": 4.13, "volume": 598073.0}, {"date": "2025-11-20", "close": 4.35, "volume": 262359.0}, {"date": "2025-11-21", "close": 4.26, "volume": 225331.0}, {"date": "2025-11-24", "close": 4.23, "volume": 157676.0}, {"date": "2025-11-25", "close": 4.5, "volume": 136066.0}, {"date": "2025-11-26", "close": 4.89, "volume": 913770.0}, {"date": "2025-11-27", "close": 6.17, "volume": 1488256.0}, {"date": "2025-11-28", "close": 6.62, "volume": 1714463.0}, {"date": "2025-12-01", "close": 6.81, "volume": 1391058.0}, {"date": "2025-12-02", "close": 7.03, "volume": 1311193.0}, {"date": "2025-12-03", "close": 6.96, "volume": 1196529.0}, {"date": "2025-12-04", "close": 7.01, "volume": 629484.0}, {"date": "2025-12-05", "close": 7.68, "volume": 1427989.0}, {"date": "2025-12-08", "close": 6.32, "volume": 780130.0}, {"date": "2025-12-09", "close": 6.79, "volume": 652698.0}, {"date": "2025-12-10", "close": 7.2, "volume": 924311.0}, {"date": "2025-12-11", "close": 6.76, "volume": 267741.0}, {"date": "2025-12-12", "close": 6.65, "volume": 388981.0}, {"date": "2025-12-15", "close": 7.35, "volume": 656891.0}, {"date": "2025-12-16", "close": 7.38, "volume": 516041.0}, {"date": "2025-12-17", "close": 6.76, "volume": 472144.0}, {"date": "2025-12-18", "close": 6.63, "volume": 541166.0}, {"date": "2025-12-19", "close": 7.6, "volume": 831015.0}, {"date": "2025-12-22", "close": 7.92, "volume": 952112.0}, {"date": "2025-12-23", "close": 7.79, "volume": 513452.0}, {"date": "2025-12-24", "close": 7.76, "volume": 233999.0}, {"date": "2025-12-29", "close": 7.41, "volume": 355663.0}, {"date": "2025-12-30", "close": 7.52, "volume": 601880.0}, {"date": "2025-12-31", "close": 7.89, "volume": 844446.0}, {"date": "2026-01-02", "close": 7.85, "volume": 295614.0}, {"date": "2026-01-05", "close": 7.5, "volume": 328950.0}, {"date": "2026-01-06", "close": 7.1, "volume": 450013.0}, {"date": "2026-01-07", "close": 7.37, "volume": 333596.0}, {"date": "2026-01-08", "close": 7.8, "volume": 331520.0}, {"date": "2026-01-09", "close": 7.99, "volume": 423026.0}, {"date": "2026-01-12", "close": 7.27, "volume": 619465.0}, {"date": "2026-01-13", "close": 7.78, "volume": 555842.0}, {"date": "2026-01-14", "close": 7.75, "volume": 316393.0}, {"date": "2026-01-15", "close": 8.6, "volume": 892620.0}, {"date": "2026-01-16", "close": 8.8, "volume": 542812.0}, {"date": "2026-01-19", "close": 9.51, "volume": 696818.0}, {"date": "2026-01-20", "close": 9.78, "volume": 297650.0}, {"date": "2026-01-21", "close": 10.32, "volume": 789462.0}, {"date": "2026-01-22", "close": 10.19, "volume": 294036.0}, {"date": "2026-01-23", "close": 9.68, "volume": 485086.0}, {"date": "2026-01-27", "close": 10.06, "volume": 710131.0}, {"date": "2026-01-28", "close": 10.09, "volume": 473823.0}, {"date": "2026-01-29", "close": 11.1, "volume": 677585.0}, {"date": "2026-01-30", "close": 10.23, "volume": 468163.0}, {"date": "2026-02-02", "close": 10.42, "volume": 495854.0}, {"date": "2026-02-03", "close": 11.0, "volume": 560410.0}, {"date": "2026-02-04", "close": 11.29, "volume": 760274.0}, {"date": "2026-02-05", "close": 9.37, "volume": 896182.0}, {"date": "2026-02-06", "close": 8.13, "volume": 799259.0}, {"date": "2026-02-09", "close": 8.84, "volume": 730806.0}, {"date": "2026-02-10", "close": 10.58, "volume": 938407.0}, {"date": "2026-02-11", "close": 10.38, "volume": 552999.0}, {"date": "2026-02-12", "close": 10.06, "volume": 328535.0}, {"date": "2026-02-13", "close": 9.56, "volume": 313903.0}, {"date": "2026-02-16", "close": 10.17, "volume": 315022.0}, {"date": "2026-02-17", "close": 10.34, "volume": 210465.0}, {"date": "2026-02-18", "close": 11.32, "volume": 541751.0}, {"date": "2026-02-19", "close": 10.49, "volume": 380490.0}, {"date": "2026-02-20", "close": 10.5, "volume": 349552.0}, {"date": "2026-02-23", "close": 10.9, "volume": 392555.0}, {"date": "2026-02-24", "close": 7.98, "volume": 2401446.0}, {"date": "2026-03-03", "close": 7.69, "volume": 12326452.0}, {"date": "2026-03-04", "close": 8.9, "volume": 1617425.0}, {"date": "2026-03-05", "close": 8.31, "volume": 912876.0}, {"date": "2026-03-06", "close": 8.48, "volume": 729028.0}, {"date": "2026-03-09", "close": 8.0, "volume": 990931.0}, {"date": "2026-03-10", "close": 8.53, "volume": 769803.0}, {"date": "2026-03-11", "close": 8.9, "volume": 1035839.0}, {"date": "2026-03-12", "close": 8.93, "volume": 375885.0}, {"date": "2026-03-13", "close": 10.06, "volume": 917183.0}, {"date": "2026-03-16", "close": 9.69, "volume": 677383.0}, {"date": "2026-03-17", "close": 8.72, "volume": 858535.0}, {"date": "2026-03-18", "close": 8.86, "volume": 671817.0}, {"date": "2026-03-19", "close": 7.87, "volume": 925034.0}, {"date": "2026-03-20", "close": 7.35, "volume": 6523500.0}, {"date": "2026-03-23", "close": 7.61, "volume": 1348557.0}, {"date": "2026-03-24", "close": 7.64, "volume": 1922309.0}, {"date": "2026-03-25", "close": 8.74, "volume": 1077013.0}, {"date": "2026-03-26", "close": 8.93, "volume": 643906.0}, {"date": "2026-03-27", "close": 9.03, "volume": 463264.0}, {"date": "2026-03-30", "close": 8.58, "volume": 490103.0}, {"date": "2026-03-31", "close": 8.79, "volume": 1430130.0}, {"date": "2026-04-01", "close": 9.04, "volume": 735860.0}, {"date": "2026-04-02", "close": 8.7, "volume": 791386.0}, {"date": "2026-04-07", "close": 8.47, "volume": 448768.0}, {"date": "2026-04-08", "close": 8.96, "volume": 851267.0}, {"date": "2026-04-09", "close": 9.84, "volume": 693352.0}, {"date": "2026-04-10", "close": 10.1, "volume": 501457.0}, {"date": "2026-04-13", "close": 10.58, "volume": 496995.0}, {"date": "2026-04-14", "close": 11.3, "volume": 950367.0}, {"date": "2026-04-15", "close": 12.3, "volume": 1449662.0}, {"date": "2026-04-16", "close": 12.65, "volume": 803990.0}, {"date": "2026-04-17", "close": 12.79, "volume": 937237.0}, {"date": "2026-04-20", "close": 11.75, "volume": 482334.0}, {"date": "2026-04-21", "close": 11.76, "volume": 706978.0}, {"date": "2026-04-22", "close": 11.85, "volume": 303967.0}, {"date": "2026-04-23", "close": 11.27, "volume": 478359.0}, {"date": "2026-04-24", "close": 11.91, "volume": 433513.0}, {"date": "2026-04-27", "close": 12.06, "volume": 256213.0}, {"date": "2026-04-28", "close": 12.33, "volume": 413835.0}, {"date": "2026-04-29", "close": 12.39, "volume": 390196.0}, {"date": "2026-04-30", "close": 12.44, "volume": 451658.0}, {"date": "2026-05-01", "close": 12.0, "volume": 210206.0}, {"date": "2026-05-04", "close": 12.45, "volume": 338910.0}, {"date": "2026-05-05", "close": 12.66, "volume": 518443.0}, {"date": "2026-05-06", "close": 13.17, "volume": 602827.0}, {"date": "2026-05-07", "close": 12.9, "volume": 308955.0}, {"date": "2026-05-08", "close": 12.76, "volume": 319303.0}, {"date": "2026-05-11", "close": 12.49, "volume": 249272.0}, {"date": "2026-05-12", "close": 13.38, "volume": 519498.0}, {"date": "2026-05-13", "close": 13.79, "volume": 662837.0}, {"date": "2026-05-14", "close": 13.51, "volume": 515144.0}, {"date": "2026-05-15", "close": 13.09, "volume": 199442.0}, {"date": "2026-05-18", "close": 13.06, "volume": 215901.0}, {"date": "2026-05-19", "close": 12.19, "volume": 240948.0}, {"date": "2026-05-20", "close": 12.44, "volume": 231477.0}, {"date": "2026-05-21", "close": 12.74, "volume": 284657.0}, {"date": "2026-05-22", "close": 14.66, "volume": 840493.0}, {"date": "2026-05-25", "close": 15.09, "volume": 659854.0}, {"date": "2026-05-26", "close": 15.72, "volume": 333417.0}, {"date": "2026-05-27", "close": 15.29, "volume": 348511.0}, {"date": "2026-05-28", "close": 15.85, "volume": 598168.0}, {"date": "2026-05-29", "close": 15.9, "volume": 4077525.0}, {"date": "2026-06-01", "close": 15.02, "volume": 351957.0}, {"date": "2026-06-02", "close": 15.0, "volume": 387877.0}, {"date": "2026-06-03", "close": 15.0, "volume": 459190.0}, {"date": "2026-06-04", "close": 14.0, "volume": 699839.0}, {"date": "2026-06-05", "close": 13.72, "volume": 285344.0}, {"date": "2026-06-09", "close": 12.85, "volume": 816581.0}, {"date": "2026-06-10", "close": 13.66, "volume": 493455.0}, {"date": "2026-06-11", "close": 13.56, "volume": 366405.0}, {"date": "2026-06-12", "close": 13.87, "volume": 352225.0}, {"date": "2026-06-15", "close": 14.78, "volume": 609463.0}, {"date": "2026-06-16", "close": 16.87, "volume": 618968.0}, {"date": "2026-06-17", "close": 17.82, "volume": 1073683.0}, {"date": "2026-06-18", "close": 17.98, "volume": 609522.0}, {"date": "2026-06-19", "close": 17.8, "volume": 1177730.0}, {"date": "2026-06-22", "close": 17.64, "volume": 564486.0}, {"date": "2026-06-23", "close": 17.88, "volume": 766807.0}, {"date": "2026-06-24", "close": 18.59, "volume": 500377.0}, {"date": "2026-06-25", "close": 17.78, "volume": 509627.0}, {"date": "2026-06-26", "close": 17.84, "volume": 527480.0}, {"date": "2026-06-29", "close": 16.59, "volume": 666123.0}, {"date": "2026-06-30", "close": 17.23, "volume": 730315.0}, {"date": "2026-07-01", "close": 16.02, "volume": 1132497.0}, {"date": "2026-07-02", "close": 16.99, "volume": 598105.0}, {"date": "2026-07-03", "close": 17.75, "volume": 327729.0}, {"date": "2026-07-06", "close": 16.66, "volume": 275795.0}, {"date": "2026-07-07", "close": 16.25, "volume": 469936.0}, {"date": "2026-07-08", "close": 16.12, "volume": 311943.0}, {"date": "2026-07-09", "close": 16.05, "volume": 999944.0}, {"date": "2026-07-10", "close": 15.95, "volume": 375222.0}, {"date": "2026-07-13", "close": 15.62, "volume": 512084.0}, {"date": "2026-07-14", "close": 14.84, "volume": 627453.0}, {"date": "2026-07-15", "close": 16.82, "volume": 627778.0}, {"date": "2026-07-16", "close": 16.94, "volume": 536562.0}, {"date": "2026-07-17", "close": 14.49, "volume": 561791.0}, {"date": "2026-07-20", "close": 15.26, "volume": 537446.0}, {"date": "2026-07-21", "close": 15.42, "volume": 542475.0}, {"date": "2026-07-22", "close": 14.74, "volume": 492542.0}, {"date": "2026-07-23", "close": 15.4, "volume": 562427.0}, {"date": "2026-07-24", "close": 14.8, "volume": 381114.0}, {"date": "2026-07-27", "close": 15.44, "volume": 412822.0}, {"date": "2026-07-28", "close": 14.02, "volume": 284998.0}, {"date": "2026-07-29", "close": 13.66, "volume": 365077.0}, {"date": "2026-07-30", "close": 13.6, "volume": 472579.0}, {"date": "2026-07-31", "close": 14.28, "volume": 436966.0}, {"date": "2026-08-03", "close": 14.91, "volume": 182550.0}, {"date": "2026-08-04", "close": 15.16, "volume": 496362.0}, {"date": "2026-08-05", "close": 15.85, "volume": 466487.0}, {"date": "2026-08-06", "close": 15.9, "volume": 424889.0}, {"date": "2026-08-07", "close": 15.93, "volume": 499790.0}, {"date": "2026-08-10", "close": 18.49, "volume": 2613267.0}, {"date": "2026-08-11", "close": 19.0, "volume": 1883552.0}, {"date": "2026-08-12", "close": 18.46, "volume": 819641.0}, {"date": "2026-08-13", "close": 18.68, "volume": 1154954.0}, {"date": "2026-08-14", "close": 17.63, "volume": 489491.0}, {"date": "2026-08-17", "close": 17.33, "volume": 352873.0}, {"date": "2026-08-18", "close": 17.0, "volume": 534640.0}, {"date": "2026-08-19", "close": 16.35, "volume": 363816.0}, {"date": "2026-08-20", "close": 16.63, "volume": 291648.0}, {"date": "2026-08-21", "close": 15.9, "volume": 590051.0}, {"date": "2026-08-24", "close": 15.79, "volume": 555357.0}, {"date": "2026-08-25", "close": 16.42, "volume": 596222.0}, {"date": "2026-08-26", "close": 17.27, "volume": 640025.0}, {"date": "2026-08-27", "close": 17.26, "volume": 320406.0}, {"date": "2026-08-28", "close": 17.17, "volume": 253686.0}, {"date": "2026-08-31", "close": 16.9, "volume": 425690.0}, {"date": "2026-09-01", "close": 16.7, "volume": 578915.0}, {"date": "2026-09-02", "close": 16.01, "volume": 392441.0}, {"date": "2026-09-03", "close": 14.23, "volume": 646689.0}, {"date": "2026-09-04", "close": 15.25, "volume": 701874.0}, {"date": "2026-09-07", "close": 16.0, "volume": 1166949.0}, {"date": "2026-09-08", "close": 19.39, "volume": 1494638.0}, {"date": "2026-09-09", "close": 20.45, "volume": 1650056.0}, {"date": "2026-09-10", "close": 21.97, "volume": 1348196.0}, {"date": "2026-09-11", "close": 22.12, "volume": 1091921.0}, {"date": "2026-09-14", "close": 18.72, "volume": 983425.0}, {"date": "2026-09-15", "close": 18.48, "volume": 651423.0}, {"date": "2026-09-16", "close": 17.33, "volume": 577802.0}, {"date": "2026-09-17", "close": 18.44, "volume": 595452.0}, {"date": "2026-09-18", "close": 19.54, "volume": 8899091.0}], "refreshing": true}