{"ticker": "VLS", "overview": {"name": "Vita Life Sciences Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "VLS", "has_prices": true, "as_of": "2026-09-07", "last": 2.79, "prev_close": 2.77, "change": 0.020000000000000018, "change_pct": 0.007220216606498201, "session_volume": 2622.0, "vwap_5": 2.7700885282183694, "vwap_20": 2.692163356379482, "vwap_60": 2.580282972606782, "vwap_250": 2.505454201449812, "high_52w": 2.83, "low_52w": 2.27, "avg_volume_20": 20458.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03135335", "src": "ASX", "ticker": "VLS", "cik": "", "company": "Vita Life Sciences Limited", "company_raw": "Vita Life Sciences 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": "A director just moved their VLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135335", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87281}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Due to DRP Allotment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-17", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131276-3A700929", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-11-02", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/vls", "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": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/vls", "needs_ocr": 0}], "directors": [{"name": "Due to DRP Allotment", "first_seen": "2012-04-17", "last_seen": "2012-04-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - VLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155519-3A705370"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - VLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153968-3A705110"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - VLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152634-3A704864"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - VLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151895-3A704713"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - VLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151378-3A704636"}], "performance": {"ticker": "VLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-23", "close": 0.146183, "volume": 160775.0}, {"date": "2007-08-24", "close": 0.137584, "volume": 93547.0}, {"date": "2007-08-27", "close": 0.146183, "volume": 41789.0}, {"date": "2007-08-28", "close": 0.154782, "volume": 63002.0}, {"date": "2007-08-29", "close": 0.163381, "volume": 65383.0}, {"date": "2007-08-30", "close": 0.154782, "volume": 17019.0}, {"date": "2007-08-31", "close": 0.1504825, "volume": 76172.0}, {"date": "2007-09-03", "close": 0.1504825, "volume": 4652.0}, {"date": "2007-09-04", "close": 0.1590815, "volume": 5815.0}, {"date": "2007-09-05", "close": 0.1504825, "volume": 13731.0}, {"date": "2007-09-06", "close": 0.154782, "volume": 50040.0}, {"date": "2007-09-07", "close": 0.154782, "volume": 23259.0}, {"date": "2007-09-10", "close": 0.1590815, "volume": 39539.0}, {"date": "2007-09-12", "close": 0.1590815, "volume": 28679.0}, {"date": "2007-09-13", "close": 0.163381, "volume": 36205.0}, {"date": "2007-09-14", "close": 0.154782, "volume": 9042.0}, {"date": "2007-09-17", "close": 0.154782, "volume": 3635.0}, {"date": "2007-09-18", "close": 0.154782, "volume": 15118.0}, {"date": "2007-09-19", "close": 0.154782, "volume": 20234.0}, {"date": "2007-09-21", "close": 0.154782, "volume": 314.0}, {"date": "2007-09-24", "close": 0.154782, "volume": 53888.0}, {"date": "2007-09-25", "close": 0.154782, "volume": 21936.0}, {"date": "2007-09-26", "close": 0.1418835, "volume": 18788.0}, {"date": "2007-09-27", "close": 0.1418835, "volume": 8842.0}, {"date": "2007-09-28", "close": 0.146183, "volume": 36939.0}, {"date": "2007-10-01", "close": 0.1418835, "volume": 1621.0}, {"date": "2007-10-03", "close": 0.1418835, "volume": 2864.0}, {"date": "2007-10-08", "close": 0.1418835, "volume": 2326.0}, {"date": "2007-10-09", "close": 0.128985, "volume": 31194.0}, {"date": "2007-10-10", "close": 0.137584, "volume": 11075.0}, {"date": "2007-10-11", "close": 0.1332845, "volume": 23840.0}, {"date": "2007-10-12", "close": 0.1332845, "volume": 738.0}, {"date": "2007-10-15", "close": 0.1418835, "volume": 11629.0}, {"date": "2007-10-16", "close": 0.1418835, "volume": 40106.0}, {"date": "2007-10-17", "close": 0.1418835, "volume": 56111.0}, {"date": "2007-10-18", "close": 0.1418835, "volume": 7279.0}, {"date": "2007-10-19", "close": 0.1418835, "volume": 1168.0}, {"date": "2007-10-22", "close": 0.1332845, "volume": 5112.0}, {"date": "2007-10-23", "close": 0.1332845, "volume": 14021.0}, {"date": "2007-10-25", "close": 0.1332845, "volume": 41004.0}, {"date": "2007-10-26", "close": 0.146183, "volume": 27701.0}, {"date": "2007-10-29", "close": 0.17198, "volume": 20177.0}, {"date": "2007-10-30", "close": 0.1504825, "volume": 16728.0}, {"date": "2007-11-01", "close": 0.1332845, "volume": 46274.0}, {"date": "2007-11-05", "close": 0.1332845, "volume": 4116.0}, {"date": "2007-11-12", "close": 0.1332845, "volume": 291.0}, {"date": "2007-11-13", "close": 0.1332845, "volume": 63961.0}, {"date": "2007-11-14", "close": 0.1332845, "volume": 2953.0}, {"date": "2007-11-20", "close": 0.1332845, "volume": 34888.0}, {"date": "2007-11-22", "close": 0.1332845, "volume": 1477.0}, {"date": "2007-11-23", "close": 0.1332845, "volume": 436.0}, {"date": "2007-11-26", "close": 0.1332845, "volume": 37795.0}, {"date": "2007-11-28", "close": 0.1332845, "volume": 29073.0}, {"date": "2007-11-30", "close": 0.1332845, "volume": 23259.0}, {"date": "2007-12-03", "close": 0.128985, "volume": 29829.0}, {"date": "2007-12-04", "close": 0.1332845, "volume": 4972.0}, {"date": "2007-12-10", "close": 0.1332845, "volume": 15641.0}, {"date": "2007-12-12", "close": 0.1332845, "volume": 1641.0}, {"date": "2007-12-13", "close": 0.1332845, "volume": 11887.0}, {"date": "2007-12-14", "close": 0.1332845, "volume": 134668.0}, {"date": "2007-12-17", "close": 0.1332845, "volume": 13083.0}, {"date": "2007-12-18", "close": 0.120386, "volume": 57710.0}, {"date": "2008-01-02", "close": 0.128985, "volume": 581.0}, {"date": "2008-01-07", "close": 0.128985, "volume": 11928.0}, {"date": "2008-01-08", "close": 0.128985, "volume": 57586.0}, {"date": "2008-01-09", "close": 0.128985, "volume": 3840.0}, {"date": "2008-01-10", "close": 0.128985, "volume": 31690.0}, {"date": "2008-01-11", "close": 0.128985, "volume": 3493.0}, {"date": "2008-01-14", "close": 0.1332845, "volume": 27283.0}, {"date": "2008-01-15", "close": 0.1332845, "volume": 59338.0}, {"date": "2008-01-16", "close": 0.1332845, "volume": 36659.0}, {"date": "2008-01-17", "close": 0.128985, "volume": 22183.0}, {"date": "2008-01-18", "close": 0.128985, "volume": 58146.0}, {"date": "2008-01-21", "close": 0.120386, "volume": 60694.0}, {"date": "2008-01-23", "close": 0.120386, "volume": 2064.0}, {"date": "2008-01-25", "close": 0.120386, "volume": 11746.0}, {"date": "2008-01-30", "close": 0.120386, "volume": 98.0}, {"date": "2008-01-31", "close": 0.120386, "volume": 1077.0}, {"date": "2008-02-01", "close": 0.120386, "volume": 738.0}, {"date": "2008-02-04", "close": 0.120386, "volume": 4383.0}, {"date": "2008-02-06", "close": 0.120386, "volume": 8722.0}, {"date": "2008-02-14", "close": 0.120386, "volume": 2035.0}, {"date": "2008-02-19", "close": 0.120386, "volume": 8518.0}, {"date": "2008-02-22", "close": 0.128985, "volume": 74427.0}, {"date": "2008-02-26", "close": 0.1418835, "volume": 19313.0}, {"date": "2008-02-27", "close": 0.146183, "volume": 10988.0}, {"date": "2008-02-28", "close": 0.146183, "volume": 2326.0}, {"date": "2008-02-29", "close": 0.1504825, "volume": 17766.0}, {"date": "2008-03-03", "close": 0.1504825, "volume": 3489.0}, {"date": "2008-03-04", "close": 0.1504825, "volume": 23259.0}, {"date": "2008-03-05", "close": 0.1504825, "volume": 31980.0}, {"date": "2008-03-10", "close": 0.1504825, "volume": 3243.0}, {"date": "2008-03-11", "close": 0.1504825, "volume": 4652.0}, {"date": "2008-03-12", "close": 0.1504825, "volume": 7559.0}, {"date": "2008-03-13", "close": 0.1504825, "volume": 15118.0}, {"date": "2008-03-19", "close": 0.1504825, "volume": 13447.0}, {"date": "2008-03-20", "close": 0.1504825, "volume": 13259.0}, {"date": "2008-03-25", "close": 0.1504825, "volume": 2952.0}, {"date": "2008-03-26", "close": 0.1504825, "volume": 40770.0}, {"date": "2008-03-27", "close": 0.1504825, "volume": 36081.0}, {"date": "2008-03-28", "close": 0.1504825, "volume": 4376.0}, {"date": "2008-03-31", "close": 0.1504825, "volume": 34888.0}, {"date": "2008-04-01", "close": 0.1504825, "volume": 19188.0}, {"date": "2008-04-03", "close": 0.1504825, "volume": 4095.0}, {"date": "2008-04-08", "close": 0.1504825, "volume": 1749.0}, {"date": "2008-04-09", "close": 0.128985, "volume": 4953.0}, {"date": "2008-04-14", "close": 0.137584, "volume": 11629.0}, {"date": "2008-04-15", "close": 0.137584, "volume": 597.0}, {"date": "2008-04-18", "close": 0.146183, "volume": 6840.0}, {"date": "2008-04-23", "close": 0.137584, "volume": 1476.0}, {"date": "2008-04-29", "close": 0.137584, "volume": 176075.0}, {"date": "2008-04-30", "close": 0.137584, "volume": 2398.0}, {"date": "2008-05-01", "close": 0.137584, "volume": 17444.0}, {"date": "2008-05-05", "close": 0.137584, "volume": 4789.0}, {"date": "2008-05-06", "close": 0.137584, "volume": 61412.0}, {"date": "2008-05-07", "close": 0.137584, "volume": 18151.0}, {"date": "2008-05-08", "close": 0.137584, "volume": 21917.0}, {"date": "2008-05-09", "close": 0.137584, "volume": 25003.0}, {"date": "2008-05-14", "close": 0.137584, "volume": 13083.0}, {"date": "2008-05-19", "close": 0.137584, "volume": 109039.0}, {"date": "2008-05-20", "close": 0.137584, "volume": 11629.0}, {"date": "2008-05-21", "close": 0.146183, "volume": 378.0}, {"date": "2008-05-22", "close": 0.146183, "volume": 24980.0}, {"date": "2008-05-23", "close": 0.146183, "volume": 7176.0}, {"date": "2008-05-26", "close": 0.154782, "volume": 95105.0}, {"date": "2008-05-27", "close": 0.1590815, "volume": 8282.0}, {"date": "2008-05-29", "close": 0.1590815, "volume": 1790.0}, {"date": "2008-05-30", "close": 0.1590815, "volume": 1454.0}, {"date": "2008-06-02", "close": 0.1590815, "volume": 1468.0}, {"date": "2008-06-03", "close": 0.154782, "volume": 29073.0}, {"date": "2008-06-05", "close": 0.154782, "volume": 46517.0}, {"date": "2008-06-06", "close": 0.154782, "volume": 17444.0}, {"date": "2008-06-11", "close": 0.154782, "volume": 872.0}, {"date": "2008-06-13", "close": 0.154782, "volume": 1454.0}, {"date": "2008-06-16", "close": 0.154782, "volume": 6595.0}, {"date": "2008-06-17", "close": 0.154782, "volume": 644.0}, {"date": "2008-06-18", "close": 0.154782, "volume": 2952.0}, {"date": "2008-06-20", "close": 0.17198, "volume": 120250.0}, {"date": "2008-06-23", "close": 0.17198, "volume": 130063.0}, {"date": "2008-06-24", "close": 0.17198, "volume": 3236.0}, {"date": "2008-06-25", "close": 0.17198, "volume": 30929.0}, {"date": "2008-06-26", "close": 0.17198, "volume": 7375.0}, {"date": "2008-06-30", "close": 0.17198, "volume": 3925.0}, {"date": "2008-07-02", "close": 0.17198, "volume": 8470.0}, {"date": "2008-07-04", "close": 0.17198, "volume": 119781.0}, {"date": "2008-07-07", "close": 0.17198, "volume": 9700.0}, {"date": "2008-07-08", "close": 0.17198, "volume": 84312.0}, {"date": "2008-07-09", "close": 0.17198, "volume": 65925.0}, {"date": "2008-07-14", "close": 0.1590815, "volume": 34888.0}, {"date": "2008-07-15", "close": 0.1590815, "volume": 1173.0}, {"date": "2008-07-16", "close": 0.1590815, "volume": 38584.0}, {"date": "2008-07-17", "close": 0.1590815, "volume": 41.0}, {"date": "2008-07-31", "close": 0.154782, "volume": 78497.0}, {"date": "2008-08-05", "close": 0.154782, "volume": 11629.0}, {"date": "2008-08-08", "close": 0.154782, "volume": 45649.0}, {"date": "2008-08-11", "close": 0.154782, "volume": 291.0}, {"date": "2008-08-19", "close": 0.1504825, "volume": 101530.0}, {"date": "2008-08-26", "close": 0.128985, "volume": 221.0}, {"date": "2008-08-28", "close": 0.128985, "volume": 1476.0}, {"date": "2008-09-02", "close": 0.128985, "volume": 440.0}, {"date": "2008-09-03", "close": 0.128985, "volume": 3489.0}, {"date": "2008-09-05", "close": 0.128985, "volume": 1279.0}, {"date": "2008-09-12", "close": 0.128985, "volume": 1492.0}, {"date": "2008-09-29", "close": 0.128985, "volume": 802.0}, {"date": "2008-10-08", "close": 0.128985, "volume": 91094.0}, {"date": "2008-10-09", "close": 0.128985, "volume": 13459.0}, {"date": "2008-10-15", "close": 0.128985, "volume": 4361.0}, {"date": "2008-10-16", "close": 0.128985, "volume": 65124.0}, {"date": "2008-10-23", "close": 0.128985, "volume": 130829.0}, {"date": "2008-10-24", "close": 0.128985, "volume": 436.0}, {"date": "2008-11-14", "close": 0.128985, "volume": 738.0}, {"date": "2008-11-25", "close": 0.128985, "volume": 9507.0}, {"date": "2008-12-03", "close": 0.128985, "volume": 9008.0}, {"date": "2008-12-17", "close": 0.042995, "volume": 698.0}, {"date": "2008-12-31", "close": 0.042995, "volume": 5529.0}, {"date": "2009-01-15", "close": 0.042995, "volume": 2907.0}, {"date": "2009-02-18", "close": 0.0472945, "volume": 713.0}, {"date": "2009-02-24", "close": 0.051594, "volume": 2214.0}, {"date": "2009-02-26", "close": 0.051594, "volume": 738.0}, {"date": "2009-03-04", "close": 0.051594, "volume": 1134.0}, {"date": "2009-03-10", "close": 0.051594, "volume": 1844.0}, {"date": "2009-03-27", "close": 0.068792, "volume": 454.0}, {"date": "2009-04-03", "close": 0.08599, "volume": 7850.0}, {"date": "2009-04-15", "close": 0.0988885, "volume": 5937.0}, {"date": "2009-04-17", "close": 0.0988885, "volume": 481.0}, {"date": "2009-04-27", "close": 0.111787, "volume": 12799.0}, {"date": "2009-05-05", "close": 0.1418835, "volume": 7307.0}, {"date": "2009-05-07", "close": 0.1418835, "volume": 1454.0}, {"date": "2009-05-11", "close": 0.1418835, "volume": 935.0}, {"date": "2009-05-15", "close": 0.146183, "volume": 2180.0}, {"date": "2009-05-18", "close": 0.146183, "volume": 11629.0}, {"date": "2009-05-19", "close": 0.1504825, "volume": 74155.0}, {"date": "2009-05-21", "close": 0.154782, "volume": 60477.0}, {"date": "2009-05-22", "close": 0.154782, "volume": 2326.0}, {"date": "2009-05-27", "close": 0.154782, "volume": 6553.0}, {"date": "2009-05-29", "close": 0.154782, "volume": 494.0}, {"date": "2009-06-05", "close": 0.17198, "volume": 64891.0}, {"date": "2009-06-09", "close": 0.17198, "volume": 78649.0}, {"date": "2009-06-10", "close": 0.17198, "volume": 6312.0}, {"date": "2009-06-11", "close": 0.17198, "volume": 2983.0}, {"date": "2009-06-12", "close": 0.180579, "volume": 52362.0}, {"date": "2009-06-18", "close": 0.180579, "volume": 66265.0}, {"date": "2009-06-19", "close": 0.180579, "volume": 15048.0}, {"date": "2009-06-22", "close": 0.180579, "volume": 12272.0}, {"date": "2009-06-23", "close": 0.17198, "volume": 57542.0}, {"date": "2009-06-24", "close": 0.17198, "volume": 20351.0}, {"date": "2009-06-26", "close": 0.17198, "volume": 26747.0}, {"date": "2009-06-29", "close": 0.17198, "volume": 3431.0}, {"date": "2009-07-03", "close": 0.17198, "volume": 20982.0}, {"date": "2009-07-07", "close": 0.17198, "volume": 1476.0}, {"date": "2009-07-08", "close": 0.17198, "volume": 4961.0}, {"date": "2009-07-14", "close": 0.17198, "volume": 52.0}, {"date": "2009-07-15", "close": 0.17198, "volume": 14849.0}, {"date": "2009-07-17", "close": 0.17198, "volume": 7.0}, {"date": "2009-07-20", "close": 0.17198, "volume": 8350.0}, {"date": "2009-07-21", "close": 0.128985, "volume": 119983.0}, {"date": "2009-07-22", "close": 0.17198, "volume": 90402.0}, {"date": "2009-07-23", "close": 0.17198, "volume": 7008.0}, {"date": "2009-07-24", "close": 0.146183, "volume": 43426.0}, {"date": "2009-07-27", "close": 0.154782, "volume": 13696.0}, {"date": "2009-07-28", "close": 0.163381, "volume": 96282.0}, {"date": "2009-08-05", "close": 0.163381, "volume": 2952.0}, {"date": "2009-08-06", "close": 0.163381, "volume": 255346.0}, {"date": "2009-08-07", "close": 0.163381, "volume": 5524.0}, {"date": "2009-08-11", "close": 0.163381, "volume": 6591.0}, {"date": "2009-08-13", "close": 0.154782, "volume": 738.0}, {"date": "2009-08-17", "close": 0.154782, "volume": 299.0}, {"date": "2009-08-18", "close": 0.154782, "volume": 33510.0}, {"date": "2009-08-31", "close": 0.154782, "volume": 3634.0}, {"date": "2009-09-01", "close": 0.154782, "volume": 13827.0}, {"date": "2009-09-03", "close": 0.1590815, "volume": 6105.0}, {"date": "2009-09-04", "close": 0.1590815, "volume": 17825.0}, {"date": "2009-09-07", "close": 0.1590815, "volume": 1744.0}, {"date": "2009-09-09", "close": 0.154782, "volume": 53211.0}, {"date": "2009-09-11", "close": 0.154782, "volume": 8140.0}, {"date": "2009-09-16", "close": 0.154782, "volume": 224445.0}, {"date": "2009-09-22", "close": 0.154782, "volume": 1152.0}, {"date": "2009-09-29", "close": 0.154782, "volume": 293225.0}, {"date": "2009-09-30", "close": 0.154782, "volume": 232585.0}, {"date": "2009-10-01", "close": 0.154782, "volume": 656961.0}, {"date": "2009-10-07", "close": 0.154782, "volume": 5815.0}, {"date": "2009-10-08", "close": 0.154782, "volume": 1169.0}, {"date": "2009-10-12", "close": 0.154782, "volume": 11629.0}, {"date": "2009-10-14", "close": 0.1590815, "volume": 302361.0}, {"date": "2009-10-15", "close": 0.1590815, "volume": 30236.0}, {"date": "2009-10-22", "close": 0.154782, "volume": 83149.0}, {"date": "2009-11-02", "close": 0.154782, "volume": 145190.0}, {"date": "2009-11-05", "close": 0.154782, "volume": 11454.0}, {"date": "2009-11-13", "close": 0.163381, "volume": 20351.0}, {"date": "2009-11-17", "close": 0.163381, "volume": 104663.0}, {"date": "2009-12-02", "close": 0.17198, "volume": 3579.0}, {"date": "2009-12-08", "close": 0.17198, "volume": 15689.0}, {"date": "2009-12-09", "close": 0.17198, "volume": 8949.0}, {"date": "2009-12-10", "close": 0.180579, "volume": 58146.0}, {"date": "2009-12-14", "close": 0.180579, "volume": 58373.0}, {"date": "2009-12-16", "close": 0.189178, "volume": 6972.0}, {"date": "2009-12-21", "close": 0.189178, "volume": 4658.0}, {"date": "2010-01-06", "close": 0.206376, "volume": 3690.0}, {"date": "2010-01-15", "close": 0.180579, "volume": 16631.0}, {"date": "2010-01-18", "close": 0.189178, "volume": 6396.0}, {"date": "2010-01-21", "close": 0.180579, "volume": 32834.0}, {"date": "2010-02-02", "close": 0.180579, "volume": 2907.0}, {"date": "2010-02-05", "close": 0.180579, "volume": 9476.0}, {"date": "2010-02-12", "close": 0.180579, "volume": 58146.0}, {"date": "2010-02-15", "close": 0.180579, "volume": 6309.0}, {"date": "2010-02-18", "close": 0.189178, "volume": 61836.0}, {"date": "2010-02-19", "close": 0.189178, "volume": 3690.0}, {"date": "2010-02-22", "close": 0.197777, "volume": 98849.0}, {"date": "2010-02-23", "close": 0.189178, "volume": 16583.0}, {"date": "2010-02-24", "close": 0.189178, "volume": 58146.0}, {"date": "2010-02-26", "close": 0.189178, "volume": 14384.0}, {"date": "2010-03-01", "close": 0.197777, "volume": 5215.0}, {"date": "2010-03-02", "close": 0.197777, "volume": 14267.0}, {"date": "2010-03-05", "close": 0.197777, "volume": 11629.0}, {"date": "2010-03-10", "close": 0.206376, "volume": 58437.0}, {"date": "2010-03-25", "close": 0.206376, "volume": 8887.0}, {"date": "2010-03-29", "close": 0.206376, "volume": 10138.0}, {"date": "2010-03-31", "close": 0.206376, "volume": 13918.0}, {"date": "2010-04-07", "close": 0.206376, "volume": 3466.0}, {"date": "2010-04-08", "close": 0.206376, "volume": 8887.0}, {"date": "2010-04-13", "close": 0.08599, "volume": 2907.0}, {"date": "2010-04-23", "close": 0.180579, "volume": 276637.0}, {"date": "2010-04-28", "close": 0.1848785, "volume": 738.0}, {"date": "2010-05-03", "close": 0.189178, "volume": 6179.0}, {"date": "2010-05-04", "close": 0.189178, "volume": 2907.0}, {"date": "2010-05-06", "close": 0.197777, "volume": 11629.0}, {"date": "2010-05-07", "close": 0.180579, "volume": 55.0}, {"date": "2010-05-11", "close": 0.197777, "volume": 106191.0}, {"date": "2010-05-12", "close": 0.197777, "volume": 9351.0}, {"date": "2010-05-13", "close": 0.1504825, "volume": 2907.0}, {"date": "2010-05-18", "close": 0.197777, "volume": 5815.0}, {"date": "2010-05-26", "close": 0.197777, "volume": 4361.0}, {"date": "2010-05-31", "close": 0.2020765, "volume": 10635.0}, {"date": "2010-06-03", "close": 0.197777, "volume": 39915.0}, {"date": "2010-06-04", "close": 0.197777, "volume": 902.0}, {"date": "2010-06-11", "close": 0.197777, "volume": 17747.0}, {"date": "2010-06-16", "close": 0.197777, "volume": 3554.0}, {"date": "2010-06-17", "close": 0.197777, "volume": 11629.0}, {"date": "2010-06-21", "close": 0.197777, "volume": 227.0}, {"date": "2010-06-28", "close": 0.197777, "volume": 3489.0}, {"date": "2010-06-30", "close": 0.197777, "volume": 11629.0}, {"date": "2010-07-09", "close": 0.197777, "volume": 11629.0}, {"date": "2010-07-19", "close": 0.197777, "volume": 2907.0}, {"date": "2010-08-05", "close": 0.197777, "volume": 5777.0}, {"date": "2010-08-09", "close": 0.197777, "volume": 2035.0}, {"date": "2010-08-12", "close": 0.197777, "volume": 58146.0}, {"date": "2010-08-13", "close": 0.197777, "volume": 88680.0}, {"date": "2010-08-26", "close": 0.197777, "volume": 11629.0}, {"date": "2010-08-27", "close": 0.197777, "volume": 125596.0}, {"date": "2010-09-03", "close": 0.1934775, "volume": 2326.0}, {"date": "2010-09-06", "close": 0.1934775, "volume": 11629.0}, {"date": "2010-09-08", "close": 0.189178, "volume": 5815.0}, {"date": "2010-09-28", "close": 0.163381, "volume": 2907.0}, {"date": "2010-09-30", "close": 0.163381, "volume": 2907.0}, {"date": "2010-10-01", "close": 0.163381, "volume": 4070.0}, {"date": "2010-10-04", "close": 0.163381, "volume": 2907.0}, {"date": "2010-10-06", "close": 0.163381, "volume": 11629.0}, {"date": "2010-10-07", "close": 0.163381, "volume": 31332.0}, {"date": "2010-10-08", "close": 0.163381, "volume": 6687.0}, {"date": "2010-10-15", "close": 0.163381, "volume": 2686.0}, {"date": "2010-10-18", "close": 0.163381, "volume": 4681.0}, {"date": "2010-10-19", "close": 0.163381, "volume": 727.0}, {"date": "2010-10-26", "close": 0.163381, "volume": 2035.0}, {"date": "2010-11-01", "close": 0.163381, "volume": 3489.0}, {"date": "2010-11-05", "close": 0.163381, "volume": 5859.0}, {"date": "2010-11-08", "close": 0.163381, "volume": 18035.0}, {"date": "2010-11-22", "close": 0.163381, "volume": 11629.0}, {"date": "2010-11-24", "close": 0.189178, "volume": 43860.0}, {"date": "2010-11-30", "close": 0.189178, "volume": 4070.0}, {"date": "2010-12-07", "close": 0.189178, "volume": 4777.0}, {"date": "2010-12-08", "close": 0.189178, "volume": 5439.0}, {"date": "2010-12-13", "close": 0.1676805, "volume": 7438.0}, {"date": "2010-12-17", "close": 0.189178, "volume": 95037.0}, {"date": "2010-12-21", "close": 0.206376, "volume": 34888.0}, {"date": "2010-12-29", "close": 0.214975, "volume": 14537.0}, {"date": "2010-12-31", "close": 0.214975, "volume": 5815.0}, {"date": "2011-01-12", "close": 0.2106755, "volume": 11629.0}, {"date": "2011-01-13", "close": 0.214975, "volume": 6396.0}, {"date": "2011-01-19", "close": 0.214975, "volume": 13419.0}, {"date": "2011-01-21", "close": 0.223574, "volume": 78142.0}, {"date": "2011-01-24", "close": 0.232173, "volume": 92986.0}, {"date": "2011-01-25", "close": 0.232173, "volume": 298349.0}, {"date": "2011-01-28", "close": 0.240772, "volume": 79137.0}, {"date": "2011-01-31", "close": 0.240772, "volume": 89584.0}, {"date": "2011-02-07", "close": 0.249371, "volume": 6062.0}, {"date": "2011-02-08", "close": 0.249371, "volume": 14537.0}, {"date": "2011-02-09", "close": 0.249371, "volume": 6396.0}, {"date": "2011-02-21", "close": 0.25797, "volume": 8140.0}, {"date": "2011-02-23", "close": 0.249371, "volume": 146603.0}, {"date": "2011-02-24", "close": 0.249371, "volume": 86322.0}, {"date": "2011-03-15", "close": 0.240772, "volume": 2907.0}, {"date": "2011-03-17", "close": 0.240772, "volume": 4562.0}, {"date": "2011-03-21", "close": 0.232173, "volume": 3938.0}, {"date": "2011-03-22", "close": 0.240772, "volume": 29073.0}, {"date": "2011-03-25", "close": 0.240772, "volume": 17444.0}, {"date": "2011-03-29", "close": 0.240772, "volume": 8140.0}, {"date": "2011-04-01", "close": 0.232173, "volume": 3954.0}, {"date": "2011-04-04", "close": 0.240772, "volume": 67149.0}, {"date": "2011-04-05", "close": 0.232173, "volume": 70441.0}, {"date": "2011-04-06", "close": 0.232173, "volume": 6070.0}, {"date": "2011-04-08", "close": 0.232173, "volume": 23026.0}, {"date": "2011-04-13", "close": 0.232173, "volume": 4577.0}, {"date": "2011-04-15", "close": 0.232173, "volume": 3011.0}, {"date": "2011-04-29", "close": 0.232173, "volume": 11629.0}, {"date": "2011-05-05", "close": 0.232173, "volume": 9303.0}, {"date": "2011-05-09", "close": 0.232173, "volume": 5085.0}, {"date": "2011-05-10", "close": 0.232173, "volume": 34888.0}, {"date": "2011-05-11", "close": 0.232173, "volume": 38086.0}, {"date": "2011-05-13", "close": 0.232173, "volume": 3382.0}, {"date": "2011-05-26", "close": 0.232173, "volume": 27631.0}, {"date": "2011-05-30", "close": 0.232173, "volume": 7257.0}, {"date": "2011-06-02", "close": 0.2278735, "volume": 209.0}, {"date": "2011-06-07", "close": 0.2278735, "volume": 11420.0}, {"date": "2011-06-08", "close": 0.2278735, "volume": 11839.0}, {"date": "2011-06-09", "close": 0.2278735, "volume": 10466.0}, {"date": "2011-06-14", "close": 0.25797, "volume": 27631.0}, {"date": "2011-06-16", "close": 0.25797, "volume": 11629.0}, {"date": "2011-06-17", "close": 0.232173, "volume": 2907.0}, {"date": "2011-06-22", "close": 0.232173, "volume": 43610.0}, {"date": "2011-06-24", "close": 0.197777, "volume": 25282.0}, {"date": "2011-06-27", "close": 0.232173, "volume": 35810.0}, {"date": "2011-06-29", "close": 0.240772, "volume": 113226.0}, {"date": "2011-06-30", "close": 0.2278735, "volume": 41815.0}, {"date": "2011-07-04", "close": 0.2278735, "volume": 18445.0}, {"date": "2011-07-06", "close": 0.2278735, "volume": 2907.0}, {"date": "2011-07-14", "close": 0.318163, "volume": 5117.0}, {"date": "2011-08-08", "close": 0.2450715, "volume": 23259.0}, {"date": "2011-08-09", "close": 0.240772, "volume": 10745.0}, {"date": "2011-08-10", "close": 0.240772, "volume": 11629.0}, {"date": "2011-08-15", "close": 0.25797, "volume": 19328.0}, {"date": "2011-08-17", "close": 0.275168, "volume": 2326.0}, {"date": "2011-08-22", "close": 0.2364725, "volume": 43925.0}, {"date": "2011-08-29", "close": 0.240772, "volume": 4427.0}, {"date": "2011-08-30", "close": 0.240772, "volume": 11629.0}, {"date": "2011-09-02", "close": 0.25797, "volume": 48843.0}, {"date": "2011-09-05", "close": 0.25797, "volume": 8159.0}, {"date": "2011-09-06", "close": 0.25797, "volume": 9285.0}, {"date": "2011-09-07", "close": 0.249371, "volume": 17444.0}, {"date": "2011-09-09", "close": 0.249371, "volume": 11844.0}, {"date": "2011-09-14", "close": 0.240772, "volume": 35372.0}, {"date": "2011-09-16", "close": 0.249371, "volume": 10681.0}, {"date": "2011-09-21", "close": 0.25797, "volume": 11629.0}, {"date": "2011-09-22", "close": 0.249371, "volume": 26591.0}, {"date": "2011-09-23", "close": 0.240772, "volume": 29073.0}, {"date": "2011-09-28", "close": 0.240772, "volume": 11629.0}, {"date": "2011-10-04", "close": 0.2364725, "volume": 11629.0}, {"date": "2011-10-05", "close": 0.2364725, "volume": 9745.0}, {"date": "2011-10-12", "close": 0.240772, "volume": 13513.0}, {"date": "2011-10-13", "close": 0.240772, "volume": 4075.0}, {"date": "2011-10-17", "close": 0.2450715, "volume": 12792.0}, {"date": "2011-10-18", "close": 0.2450715, "volume": 4652.0}, {"date": "2011-10-19", "close": 0.240772, "volume": 6518.0}, {"date": "2011-10-25", "close": 0.240772, "volume": 45813.0}, {"date": "2011-10-28", "close": 0.249371, "volume": 52332.0}, {"date": "2011-11-01", "close": 0.249371, "volume": 13247.0}, {"date": "2011-11-07", "close": 0.2450715, "volume": 3489.0}, {"date": "2011-11-08", "close": 0.2450715, "volume": 17789.0}, {"date": "2011-11-10", "close": 0.2450715, "volume": 7059.0}, {"date": "2011-11-11", "close": 0.2450715, "volume": 61028.0}, {"date": "2011-11-14", "close": 0.25797, "volume": 11629.0}, {"date": "2011-11-16", "close": 0.240772, "volume": 3518.0}, {"date": "2011-11-21", "close": 0.249371, "volume": 7572.0}, {"date": "2011-11-28", "close": 0.249371, "volume": 2952.0}, {"date": "2011-11-29", "close": 0.25797, "volume": 9198.0}, {"date": "2011-12-01", "close": 0.25797, "volume": 10758.0}, {"date": "2011-12-06", "close": 0.25797, "volume": 2558.0}, {"date": "2011-12-13", "close": 0.25797, "volume": 7560.0}, {"date": "2011-12-14", "close": 0.25797, "volume": 3485.0}, {"date": "2011-12-21", "close": 0.25797, "volume": 2907.0}, {"date": "2011-12-22", "close": 0.25797, "volume": 3876.0}, {"date": "2011-12-29", "close": 0.25797, "volume": 7792.0}, {"date": "2011-12-30", "close": 0.249371, "volume": 17444.0}, {"date": "2012-01-10", "close": 0.266569, "volume": 25197.0}, {"date": "2012-01-24", "close": 0.2622695, "volume": 9684.0}, {"date": "2012-01-27", "close": 0.2622695, "volume": 7221.0}, {"date": "2012-02-01", "close": 0.266569, "volume": 24597.0}, {"date": "2012-02-09", "close": 0.266569, "volume": 465.0}, {"date": "2012-03-09", "close": 0.2708685, "volume": 48823.0}, {"date": "2012-03-16", "close": 0.2708685, "volume": 2035.0}, {"date": "2012-03-22", "close": 0.2708685, "volume": 10280.0}, {"date": "2012-03-28", "close": 0.275168, "volume": 13389.0}, {"date": "2012-04-11", "close": 0.275168, "volume": 21404.0}, {"date": "2012-04-12", "close": 0.275168, "volume": 17444.0}, {"date": "2012-04-13", "close": 0.275168, "volume": 12647.0}, {"date": "2012-04-20", "close": 0.275168, "volume": 2907.0}, {"date": "2012-04-24", "close": 0.275168, "volume": 10304.0}, {"date": "2012-05-03", "close": 0.275168, "volume": 23259.0}, {"date": "2012-05-04", "close": 0.275168, "volume": 34888.0}, {"date": "2012-05-07", "close": 0.275168, "volume": 47900.0}, {"date": "2012-05-08", "close": 0.275168, "volume": 14739.0}, {"date": "2012-05-09", "close": 0.275168, "volume": 3690.0}, {"date": "2012-05-11", "close": 0.275168, "volume": 7939.0}, {"date": "2012-05-14", "close": 0.275168, "volume": 37003.0}, {"date": "2012-05-18", "close": 0.2966655, "volume": 16548.0}, {"date": "2012-05-21", "close": 0.283767, "volume": 3883.0}, {"date": "2012-05-22", "close": 0.2880665, "volume": 3321.0}, {"date": "2012-05-24", "close": 0.309564, "volume": 15497.0}, {"date": "2012-06-07", "close": 0.318163, "volume": 8309.0}, {"date": "2012-06-08", "close": 0.335361, "volume": 14478.0}, {"date": "2012-06-14", "close": 0.335361, "volume": 21398.0}, {"date": "2012-06-15", "close": 0.318163, "volume": 14313.0}, {"date": "2012-06-19", "close": 0.318163, "volume": 17444.0}, {"date": "2012-06-20", "close": 0.3224625, "volume": 11629.0}, {"date": "2012-06-21", "close": 0.3224625, "volume": 23259.0}, {"date": "2012-06-26", "close": 0.318163, "volume": 40702.0}, {"date": "2012-06-27", "close": 0.3224625, "volume": 29073.0}, {"date": "2012-06-28", "close": 0.318163, "volume": 17444.0}, {"date": "2012-06-29", "close": 0.3224625, "volume": 23259.0}, {"date": "2012-07-03", "close": 0.318163, "volume": 11629.0}, {"date": "2012-07-05", "close": 0.3310615, "volume": 1477.0}, {"date": "2012-07-06", "close": 0.3310615, "volume": 4361.0}, {"date": "2012-07-09", "close": 0.34396, "volume": 31399.0}, {"date": "2012-08-03", "close": 0.34396, "volume": 17176.0}, {"date": "2012-08-06", "close": 0.3482595, "volume": 16432.0}, {"date": "2012-08-07", "close": 0.335361, "volume": 2907.0}, {"date": "2012-08-08", "close": 0.335361, "volume": 581.0}, {"date": "2012-08-13", "close": 0.335361, "volume": 5265.0}, {"date": "2012-08-14", "close": 0.335361, "volume": 7307.0}, {"date": "2012-08-17", "close": 0.335361, "volume": 5088.0}, {"date": "2012-08-20", "close": 0.34396, "volume": 2907.0}, {"date": "2012-08-28", "close": 0.34396, "volume": 24887.0}, {"date": "2012-08-31", "close": 0.352559, "volume": 2210.0}, {"date": "2012-09-19", "close": 0.3654575, "volume": 2215.0}, {"date": "2012-09-27", "close": 0.3654575, "volume": 3728.0}, {"date": "2012-10-01", "close": 0.3998535, "volume": 45937.0}, {"date": "2012-10-03", "close": 0.3998535, "volume": 26747.0}, {"date": "2012-10-10", "close": 0.4084525, "volume": 36337.0}, {"date": "2012-10-15", "close": 0.42995, "volume": 10466.0}, {"date": "2012-10-16", "close": 0.421351, "volume": 123993.0}, {"date": "2012-10-17", "close": 0.421351, "volume": 72584.0}, {"date": "2012-10-18", "close": 0.421351, "volume": 3605.0}, {"date": "2012-10-24", "close": 0.421351, "volume": 2326.0}, {"date": "2012-10-25", "close": 0.4084525, "volume": 25294.0}, {"date": "2012-10-30", "close": 0.4514475, "volume": 52931.0}, {"date": "2012-11-01", "close": 0.455747, "volume": 23259.0}, {"date": "2012-11-16", "close": 0.472945, "volume": 2075.0}, {"date": "2012-11-19", "close": 0.472945, "volume": 20021.0}, {"date": "2012-11-20", "close": 0.472945, "volume": 8271.0}, {"date": "2012-11-21", "close": 0.472945, "volume": 7268.0}, {"date": "2012-11-23", "close": 0.447148, "volume": 1163.0}, {"date": "2012-12-03", "close": 0.51594, "volume": 12792.0}, {"date": "2012-12-04", "close": 0.51594, "volume": 11313.0}, {"date": "2012-12-05", "close": 0.51594, "volume": 17467.0}, {"date": "2012-12-06", "close": 0.524539, "volume": 36943.0}, {"date": "2012-12-07", "close": 0.490143, "volume": 291.0}, {"date": "2012-12-10", "close": 0.490143, "volume": 58853.0}, {"date": "2013-01-07", "close": 0.51594, "volume": 10466.0}, {"date": "2013-01-08", "close": 0.558935, "volume": 11629.0}, {"date": "2013-01-29", "close": 0.60193, "volume": 31491.0}, {"date": "2013-01-30", "close": 0.60193, "volume": 11629.0}, {"date": "2013-01-31", "close": 0.60193, "volume": 23259.0}, {"date": "2013-02-01", "close": 0.6234275, "volume": 299.0}, {"date": "2013-02-04", "close": 0.68792, "volume": 20648.0}, {"date": "2013-02-06", "close": 0.68792, "volume": 872.0}, {"date": "2013-02-14", "close": 0.696519, "volume": 6533.0}, {"date": "2013-02-15", "close": 0.696519, "volume": 21786.0}, {"date": "2013-02-18", "close": 0.636326, "volume": 527.0}, {"date": "2013-02-19", "close": 0.68792, "volume": 7913.0}, {"date": "2013-02-21", "close": 0.644925, "volume": 10466.0}, {"date": "2013-02-22", "close": 0.644925, "volume": 9303.0}, {"date": "2013-02-26", "close": 0.662123, "volume": 2907.0}, {"date": "2013-03-07", "close": 0.705118, "volume": 861.0}, {"date": "2013-03-08", "close": 0.730915, "volume": 11629.0}, {"date": "2013-03-15", "close": 0.816905, "volume": 8861.0}, {"date": "2013-03-19", "close": 0.8599, "volume": 1828.0}, {"date": "2013-03-21", "close": 0.8599, "volume": 3987.0}, {"date": "2013-03-22", "close": 0.894296, "volume": 5349.0}, {"date": "2013-03-25", "close": 1.014682, "volume": 33591.0}, {"date": "2013-03-26", "close": 1.03188, "volume": 36100.0}, {"date": "2013-03-27", "close": 1.074875, "volume": 25817.0}, {"date": "2013-03-28", "close": 1.20386, "volume": 63881.0}, {"date": "2013-04-02", "close": 1.160865, "volume": 45076.0}, {"date": "2013-04-03", "close": 1.074875, "volume": 634.0}, {"date": "2013-04-05", "close": 0.9415905, "volume": 48917.0}, {"date": "2013-04-10", "close": 0.8985955, "volume": 10958.0}, {"date": "2013-04-11", "close": 0.8985955, "volume": 1163.0}, {"date": "2013-04-12", "close": 0.920093, "volume": 20133.0}, {"date": "2013-04-15", "close": 0.8599, "volume": 62362.0}, {"date": "2013-04-16", "close": 0.8599, "volume": 29073.0}, {"date": "2013-04-17", "close": 0.816905, "volume": 93505.0}, {"date": "2013-04-18", "close": 0.825504, "volume": 465.0}, {"date": "2013-04-23", "close": 0.920093, "volume": 22041.0}, {"date": "2013-04-24", "close": 0.885697, "volume": 3039.0}, {"date": "2013-04-26", "close": 0.8727985, "volume": 43028.0}, {"date": "2013-04-29", "close": 0.8599, "volume": 19770.0}, {"date": "2013-05-01", "close": 0.8599, "volume": 20351.0}, {"date": "2013-05-06", "close": 0.94589, "volume": 1512.0}, {"date": "2013-05-07", "close": 0.868499, "volume": 17444.0}, {"date": "2013-05-09", "close": 0.868499, "volume": 5815.0}, {"date": "2013-05-14", "close": 0.8641995, "volume": 133736.0}, {"date": "2013-05-15", "close": 0.877098, "volume": 232585.0}, {"date": "2013-05-16", "close": 0.877098, "volume": 403416.0}, {"date": "2013-05-17", "close": 0.877098, "volume": 267473.0}, {"date": "2013-05-20", "close": 0.877098, "volume": 191883.0}, {"date": "2013-05-22", "close": 0.868499, "volume": 150426.0}, {"date": "2013-05-27", "close": 0.885697, "volume": 406.0}, {"date": "2013-05-28", "close": 0.894296, "volume": 5815.0}, {"date": "2013-05-29", "close": 0.94589, "volume": 16048.0}, {"date": "2013-05-31", "close": 0.94589, "volume": 14468.0}, {"date": "2013-06-03", "close": 0.937291, "volume": 583207.0}, {"date": "2013-06-04", "close": 0.937291, "volume": 4652.0}, {"date": "2013-06-07", "close": 0.902895, "volume": 8474.0}, {"date": "2013-06-17", "close": 0.902895, "volume": 99859.0}, {"date": "2013-06-18", "close": 0.902895, "volume": 12268.0}, {"date": "2013-06-19", "close": 0.902895, "volume": 15294.0}, {"date": "2013-06-20", "close": 0.902895, "volume": 46517.0}, {"date": "2013-06-21", "close": 0.885697, "volume": 11629.0}, {"date": "2013-06-24", "close": 0.868499, "volume": 1861.0}, {"date": "2013-06-27", "close": 0.868499, "volume": 6978.0}, {"date": "2013-07-05", "close": 0.868499, "volume": 5815.0}, {"date": "2013-07-08", "close": 0.868499, "volume": 87219.0}, {"date": "2013-07-09", "close": 0.8599, "volume": 581.0}, {"date": "2013-07-18", "close": 0.877098, "volume": 5482.0}, {"date": "2013-07-19", "close": 0.885697, "volume": 70.0}, {"date": "2013-07-22", "close": 0.877098, "volume": 3489.0}, {"date": "2013-07-23", "close": 0.885697, "volume": 1163.0}, {"date": "2013-07-25", "close": 0.868499, "volume": 24712.0}, {"date": "2013-07-26", "close": 0.885697, "volume": 10466.0}, {"date": "2013-07-30", "close": 1.03188, "volume": 152460.0}, {"date": "2013-07-31", "close": 1.049078, "volume": 45403.0}, {"date": "2013-08-01", "close": 1.03188, "volume": 19039.0}, {"date": "2013-08-02", "close": 1.03188, "volume": 2383998.0}, {"date": "2013-08-05", "close": 1.006083, "volume": 87219.0}, {"date": "2013-08-06", "close": 0.997484, "volume": 44376.0}, {"date": "2013-08-07", "close": 0.997484, "volume": 49999.0}, {"date": "2013-08-08", "close": 0.997484, "volume": 13955.0}, {"date": "2013-08-09", "close": 0.997484, "volume": 46517.0}, {"date": "2013-08-12", "close": 1.049078, "volume": 54423.0}, {"date": "2013-08-13", "close": 1.049078, "volume": 13513.0}, {"date": "2013-08-15", "close": 1.049078, "volume": 8931.0}, {"date": "2013-08-16", "close": 1.074875, "volume": 6840.0}, {"date": "2013-08-19", "close": 1.074875, "volume": 31822.0}, {"date": "2013-08-20", "close": 1.100672, "volume": 10779.0}, {"date": "2013-08-26", "close": 1.126469, "volume": 1835.0}, {"date": "2013-08-27", "close": 1.160865, "volume": 500694.0}, {"date": "2013-08-28", "close": 1.20386, "volume": 1628.0}, {"date": "2013-08-29", "close": 1.160865, "volume": 1429.0}, {"date": "2013-08-30", "close": 1.126469, "volume": 8500.0}, {"date": "2013-09-03", "close": 1.307048, "volume": 509398.0}, {"date": "2013-09-04", "close": 1.324246, "volume": 71086.0}, {"date": "2013-09-05", "close": 1.367241, "volume": 45681.0}, {"date": "2013-09-06", "close": 1.37584, "volume": 222779.0}, {"date": "2013-09-09", "close": 1.625211, "volume": 43447.0}, {"date": "2013-09-10", "close": 1.4403325, "volume": 127636.0}, {"date": "2013-09-11", "close": 1.4489315, "volume": 64185.0}, {"date": "2013-09-12", "close": 1.37584, "volume": 63536.0}, {"date": "2013-09-13", "close": 1.3715405, "volume": 26179.0}, {"date": "2013-09-16", "close": 1.3457435, "volume": 43261.0}, {"date": "2013-09-17", "close": 1.272652, "volume": 184592.0}, {"date": "2013-09-18", "close": 1.229657, "volume": 59943.0}, {"date": "2013-09-19", "close": 1.28985, "volume": 104992.0}, {"date": "2013-09-20", "close": 1.28985, "volume": 77575.0}, {"date": "2013-09-23", "close": 1.28985, "volume": 101322.0}, {"date": "2013-09-24", "close": 1.298449, "volume": 44043.0}, {"date": "2013-09-25", "close": 1.28985, "volume": 37371.0}, {"date": "2013-09-26", "close": 1.28985, "volume": 24613.0}, {"date": "2013-09-27", "close": 1.28985, "volume": 7752.0}, {"date": "2013-09-30", "close": 1.2769515, "volume": 3783.0}, {"date": "2013-10-01", "close": 1.2597535, "volume": 582800.0}, {"date": "2013-10-02", "close": 1.2683525, "volume": 20933.0}, {"date": "2013-10-03", "close": 1.2855505, "volume": 72061.0}, {"date": "2013-10-04", "close": 1.2855505, "volume": 3838.0}, {"date": "2013-10-07", "close": 1.281251, "volume": 23996.0}, {"date": "2013-10-08", "close": 1.28985, "volume": 138737.0}, {"date": "2013-10-09", "close": 1.307048, "volume": 57735.0}, {"date": "2013-10-10", "close": 1.332845, "volume": 61402.0}, {"date": "2013-10-11", "close": 1.298449, "volume": 24654.0}, {"date": "2013-10-14", "close": 1.28985, "volume": 5582.0}, {"date": "2013-10-15", "close": 1.2855505, "volume": 36329.0}, {"date": "2013-10-16", "close": 1.28985, "volume": 54076.0}, {"date": "2013-10-17", "close": 1.264053, "volume": 133885.0}, {"date": "2013-10-18", "close": 1.264053, "volume": 42735.0}, {"date": "2013-10-21", "close": 1.281251, "volume": 145613.0}, {"date": "2013-10-22", "close": 1.2769515, "volume": 1398321.0}, {"date": "2013-10-23", "close": 1.3629415, "volume": 153646.0}, {"date": "2013-10-24", "close": 1.358642, "volume": 72798.0}, {"date": "2013-10-25", "close": 1.367241, "volume": 11629.0}, {"date": "2013-10-28", "close": 1.2941495, "volume": 38179.0}, {"date": "2013-10-29", "close": 1.367241, "volume": 22061.0}, {"date": "2013-10-30", "close": 1.3027485, "volume": 12464.0}, {"date": "2013-10-31", "close": 1.332845, "volume": 11629.0}, {"date": "2013-11-01", "close": 1.315647, "volume": 2663.0}, {"date": "2013-11-04", "close": 1.315647, "volume": 17171.0}, {"date": "2013-11-06", "close": 1.307048, "volume": 73648.0}, {"date": "2013-11-07", "close": 1.307048, "volume": 19731.0}, {"date": "2013-11-08", "close": 1.315647, "volume": 13303.0}, {"date": "2013-11-11", "close": 1.307048, "volume": 66501.0}, {"date": "2013-11-12", "close": 1.307048, "volume": 523.0}, {"date": "2013-11-13", "close": 1.315647, "volume": 10436.0}, {"date": "2013-11-14", "close": 1.358642, "volume": 23026.0}, {"date": "2013-11-15", "close": 1.3629415, "volume": 9222.0}, {"date": "2013-11-18", "close": 1.307048, "volume": 1174702.0}, {"date": "2013-11-19", "close": 1.307048, "volume": 11629.0}, {"date": "2013-11-20", "close": 1.324246, "volume": 28921.0}, {"date": "2013-11-21", "close": 1.324246, "volume": 33490.0}, {"date": "2013-11-22", "close": 1.324246, "volume": 6050.0}, {"date": "2013-11-25", "close": 1.28985, "volume": 11629.0}, {"date": "2013-11-26", "close": 1.28985, "volume": 30236.0}, {"date": "2013-11-28", "close": 1.298449, "volume": 8923.0}, {"date": "2013-11-29", "close": 1.315647, "volume": 1396.0}, {"date": "2013-12-02", "close": 1.272652, "volume": 58888.0}, {"date": "2013-12-03", "close": 1.3027485, "volume": 7815.0}, {"date": "2013-12-04", "close": 1.298449, "volume": 372.0}, {"date": "2013-12-05", "close": 1.272652, "volume": 7475.0}, {"date": "2013-12-06", "close": 1.246855, "volume": 115130.0}, {"date": "2013-12-09", "close": 1.092073, "volume": 139965.0}, {"date": "2013-12-10", "close": 1.160865, "volume": 9037.0}, {"date": "2013-12-11", "close": 1.11787, "volume": 91456.0}, {"date": "2013-12-12", "close": 1.1307685, "volume": 26166.0}, {"date": "2013-12-13", "close": 1.1823625, "volume": 6710.0}, {"date": "2013-12-16", "close": 1.1823625, "volume": 7513.0}, {"date": "2013-12-17", "close": 1.1823625, "volume": 186324.0}, {"date": "2013-12-18", "close": 1.1823625, "volume": 12211.0}, {"date": "2013-12-19", "close": 1.20386, "volume": 42563.0}, {"date": "2013-12-20", "close": 1.246855, "volume": 29020.0}, {"date": "2013-12-23", "close": 1.255454, "volume": 10057.0}, {"date": "2013-12-24", "close": 1.315647, "volume": 10808.0}, {"date": "2013-12-27", "close": 1.358642, "volume": 21996.0}, {"date": "2013-12-30", "close": 1.358642, "volume": 24049.0}, {"date": "2013-12-31", "close": 1.358642, "volume": 20851.0}, {"date": "2014-01-03", "close": 1.28985, "volume": 14530.0}, {"date": "2014-01-06", "close": 1.246855, "volume": 22601.0}, {"date": "2014-01-07", "close": 1.246855, "volume": 2747.0}, {"date": "2014-01-08", "close": 1.264053, "volume": 14827.0}, {"date": "2014-01-09", "close": 1.20386, "volume": 93419.0}, {"date": "2014-01-10", "close": 1.1737635, "volume": 70975.0}, {"date": "2014-01-13", "close": 1.178063, "volume": 85617.0}, {"date": "2014-01-14", "close": 1.178063, "volume": 30003.0}, {"date": "2014-01-15", "close": 1.186662, "volume": 6146.0}, {"date": "2014-01-16", "close": 1.221058, "volume": 3916.0}, {"date": "2014-01-17", "close": 1.28985, "volume": 12786.0}, {"date": "2014-01-20", "close": 1.28985, "volume": 3847.0}, {"date": "2014-01-21", "close": 1.28985, "volume": 14290.0}, {"date": "2014-01-28", "close": 1.281251, "volume": 581.0}, {"date": "2014-01-29", "close": 1.298449, "volume": 4070.0}, {"date": "2014-01-30", "close": 1.28985, "volume": 3320.0}, {"date": "2014-01-31", "close": 1.229657, "volume": 13078.0}, {"date": "2014-02-07", "close": 1.229657, "volume": 7349.0}, {"date": "2014-02-10", "close": 1.246855, "volume": 12327.0}, {"date": "2014-02-11", "close": 1.298449, "volume": 39155.0}, {"date": "2014-02-12", "close": 1.332845, "volume": 19770.0}, {"date": "2014-02-13", "close": 1.367241, "volume": 16979.0}, {"date": "2014-02-14", "close": 1.350043, "volume": 31556.0}, {"date": "2014-02-17", "close": 1.341444, "volume": 2210.0}, {"date": "2014-02-18", "close": 1.453231, "volume": 169714.0}, {"date": "2014-02-19", "close": 1.5263225, "volume": 2661115.0}, {"date": "2014-02-20", "close": 1.522023, "volume": 80915.0}, {"date": "2014-02-21", "close": 1.54782, "volume": 130809.0}, {"date": "2014-02-24", "close": 1.556419, "volume": 93616.0}, {"date": "2014-02-25", "close": 1.54782, "volume": 54010.0}, {"date": "2014-02-26", "close": 1.504825, "volume": 48332.0}, {"date": "2014-02-27", "close": 1.504825, "volume": 53905.0}, {"date": "2014-02-28", "close": 1.504825, "volume": 12056.0}, {"date": "2014-03-03", "close": 1.513424, "volume": 36330.0}, {"date": "2014-03-04", "close": 1.504825, "volume": 40802.0}, {"date": "2014-03-05", "close": 1.5349215, "volume": 79567.0}, {"date": "2014-03-06", "close": 1.530622, "volume": 46943.0}, {"date": "2014-03-07", "close": 1.513424, "volume": 9071.0}, {"date": "2014-03-10", "close": 1.522023, "volume": 61220.0}, {"date": "2014-03-11", "close": 1.504825, "volume": 50307.0}, {"date": "2014-03-12", "close": 1.530622, "volume": 51814.0}, {"date": "2014-03-13", "close": 1.504825, "volume": 65235.0}, {"date": "2014-03-14", "close": 1.504825, "volume": 43871.0}, {"date": "2014-03-17", "close": 1.487627, "volume": 29073.0}, {"date": "2014-03-18", "close": 1.444632, "volume": 10117.0}, {"date": "2014-03-19", "close": 1.496226, "volume": 15425.0}, {"date": "2014-03-20", "close": 1.496226, "volume": 28385.0}, {"date": "2014-03-21", "close": 1.530622, "volume": 39830.0}, {"date": "2014-03-24", "close": 1.530622, "volume": 2035.0}, {"date": "2014-03-25", "close": 1.504825, "volume": 3322.0}, {"date": "2014-03-26", "close": 1.479028, "volume": 32728.0}, {"date": "2014-03-27", "close": 1.479028, "volume": 4012.0}, {"date": "2014-03-28", "close": 1.496226, "volume": 34638.0}, {"date": "2014-03-31", "close": 1.5263225, "volume": 18357.0}, {"date": "2014-04-02", "close": 1.5263225, "volume": 590073.0}, {"date": "2014-04-03", "close": 1.513424, "volume": 292303.0}, {"date": "2014-04-04", "close": 1.513424, "volume": 58706.0}, {"date": "2014-04-07", "close": 1.496226, "volume": 21905.0}, {"date": "2014-04-08", "close": 1.46183, "volume": 26410.0}, {"date": "2014-04-09", "close": 1.470429, "volume": 15066.0}, {"date": "2014-04-10", "close": 1.46183, "volume": 32440.0}, {"date": "2014-04-11", "close": 1.479028, "volume": 3372.0}, {"date": "2014-04-14", "close": 1.453231, "volume": 21168.0}, {"date": "2014-04-15", "close": 1.5005255, "volume": 33434.0}, {"date": "2014-04-16", "close": 1.46183, "volume": 25348.0}, {"date": "2014-04-17", "close": 1.5005255, "volume": 1163.0}, {"date": "2014-04-22", "close": 1.470429, "volume": 18956.0}, {"date": "2014-04-23", "close": 1.479028, "volume": 9303.0}, {"date": "2014-04-24", "close": 1.504825, "volume": 9910.0}, {"date": "2014-04-28", "close": 1.4489315, "volume": 22735.0}, {"date": "2014-04-29", "close": 1.4489315, "volume": 4884.0}, {"date": "2014-05-01", "close": 1.444632, "volume": 8453.0}, {"date": "2014-05-02", "close": 1.427434, "volume": 80137.0}, {"date": "2014-05-05", "close": 1.410236, "volume": 31826.0}, {"date": "2014-05-06", "close": 1.324246, "volume": 51615.0}, {"date": "2014-05-07", "close": 1.272652, "volume": 66998.0}, {"date": "2014-05-08", "close": 1.28985, "volume": 39624.0}, {"date": "2014-05-09", "close": 1.324246, "volume": 11144.0}, {"date": "2014-05-12", "close": 1.332845, "volume": 7559.0}, {"date": "2014-05-13", "close": 1.37584, "volume": 29371.0}, {"date": "2014-05-14", "close": 1.418835, "volume": 1835.0}, {"date": "2014-05-15", "close": 1.46183, "volume": 13283.0}, {"date": "2014-05-16", "close": 1.4059365, "volume": 22512.0}, {"date": "2014-05-19", "close": 1.384439, "volume": 3861.0}, {"date": "2014-05-21", "close": 1.37584, "volume": 7309.0}, {"date": "2014-05-22", "close": 1.37584, "volume": 16001.0}, {"date": "2014-05-26", "close": 1.315647, "volume": 13761.0}, {"date": "2014-05-27", "close": 1.307048, "volume": 4392.0}, {"date": "2014-05-28", "close": 1.307048, "volume": 6687.0}, {"date": "2014-05-30", "close": 1.3629415, "volume": 26166.0}, {"date": "2014-06-02", "close": 1.341444, "volume": 6395.0}, {"date": "2014-06-03", "close": 1.341444, "volume": 27147.0}, {"date": "2014-06-04", "close": 1.350043, "volume": 39280.0}, {"date": "2014-06-05", "close": 1.37584, "volume": 4652.0}, {"date": "2014-06-06", "close": 1.332845, "volume": 4512.0}, {"date": "2014-06-10", "close": 1.332845, "volume": 6165.0}, {"date": "2014-06-12", "close": 1.358642, "volume": 8861.0}, {"date": "2014-06-16", "close": 1.358642, "volume": 1919.0}, {"date": "2014-06-17", "close": 1.37584, "volume": 354692.0}, {"date": "2014-06-18", "close": 1.358642, "volume": 1163.0}, {"date": "2014-06-20", "close": 1.3371445, "volume": 9303.0}, {"date": "2014-06-23", "close": 1.324246, "volume": 18839.0}, {"date": "2014-06-25", "close": 1.324246, "volume": 13517.0}, {"date": "2014-06-26", "close": 1.332845, "volume": 9303.0}, {"date": "2014-06-30", "close": 1.332845, "volume": 8463.0}, {"date": "2014-07-02", "close": 1.341444, "volume": 5800.0}, {"date": "2014-07-03", "close": 1.341444, "volume": 1346.0}, {"date": "2014-07-04", "close": 1.332845, "volume": 107021.0}, {"date": "2014-07-07", "close": 1.315647, "volume": 18665.0}, {"date": "2014-07-08", "close": 1.307048, "volume": 1454230.0}, {"date": "2014-07-09", "close": 1.324246, "volume": 756.0}, {"date": "2014-07-11", "close": 1.324246, "volume": 14695.0}, {"date": "2014-07-14", "close": 1.324246, "volume": 5182.0}, {"date": "2014-07-15", "close": 1.332845, "volume": 35970.0}, {"date": "2014-07-17", "close": 1.358642, "volume": 18189.0}, {"date": "2014-07-18", "close": 1.28985, "volume": 20263.0}, {"date": "2014-07-21", "close": 1.315647, "volume": 17444.0}, {"date": "2014-07-23", "close": 1.341444, "volume": 116293.0}, {"date": "2014-07-24", "close": 1.350043, "volume": 27910.0}, {"date": "2014-07-25", "close": 1.324246, "volume": 1977.0}, {"date": "2014-07-28", "close": 1.315647, "volume": 23956.0}, {"date": "2014-07-29", "close": 1.324246, "volume": 4280.0}, {"date": "2014-07-30", "close": 1.37584, "volume": 38016.0}, {"date": "2014-07-31", "close": 1.37584, "volume": 3663.0}, {"date": "2014-08-01", "close": 1.401637, "volume": 48145.0}, {"date": "2014-08-04", "close": 1.4403325, "volume": 8206.0}, {"date": "2014-08-05", "close": 1.46183, "volume": 12110.0}, {"date": "2014-08-07", "close": 1.470429, "volume": 13218.0}, {"date": "2014-08-08", "close": 1.401637, "volume": 3896.0}, {"date": "2014-08-11", "close": 1.427434, "volume": 6978.0}, {"date": "2014-08-12", "close": 1.4317335, "volume": 9319.0}, {"date": "2014-08-13", "close": 1.427434, "volume": 11539.0}, {"date": "2014-08-14", "close": 1.436033, "volume": 26948.0}, {"date": "2014-08-15", "close": 1.436033, "volume": 11311.0}, {"date": "2014-08-18", "close": 1.37584, "volume": 169530.0}, {"date": "2014-08-19", "close": 1.37584, "volume": 441071.0}, {"date": "2014-08-20", "close": 1.410236, "volume": 55145.0}, {"date": "2014-08-21", "close": 1.418835, "volume": 29120.0}, {"date": "2014-08-22", "close": 1.384439, "volume": 11703.0}, {"date": "2014-08-25", "close": 1.418835, "volume": 31976.0}, {"date": "2014-08-26", "close": 1.418835, "volume": 10256.0}, {"date": "2014-08-27", "close": 1.384439, "volume": 31108.0}, {"date": "2014-08-28", "close": 1.3973375, "volume": 8810.0}, {"date": "2014-08-29", "close": 1.3973375, "volume": 28057.0}, {"date": "2014-09-01", "close": 1.367241, "volume": 21057.0}, {"date": "2014-09-02", "close": 1.341444, "volume": 51642.0}, {"date": "2014-09-03", "close": 1.350043, "volume": 69343.0}, {"date": "2014-09-04", "close": 1.37584, "volume": 28079.0}, {"date": "2014-09-05", "close": 1.418835, "volume": 19802.0}, {"date": "2014-09-08", "close": 1.418835, "volume": 5815.0}, {"date": "2014-09-09", "close": 1.393038, "volume": 30818.0}, {"date": "2014-09-10", "close": 1.37584, "volume": 166.0}, {"date": "2014-09-11", "close": 1.367241, "volume": 13577.0}, {"date": "2014-09-12", "close": 1.358642, "volume": 3053.0}, {"date": "2014-09-15", "close": 1.4145355, "volume": 870.0}, {"date": "2014-09-16", "close": 1.341444, "volume": 4439.0}, {"date": "2014-09-17", "close": 1.37584, "volume": 89770.0}, {"date": "2014-09-18", "close": 1.37584, "volume": 271778.0}, {"date": "2014-09-19", "close": 1.37584, "volume": 1816.0}, {"date": "2014-09-24", "close": 1.28985, "volume": 41450.0}, {"date": "2014-09-29", "close": 1.3543425, "volume": 28852.0}, {"date": "2014-10-02", "close": 1.307048, "volume": 72101.0}, {"date": "2014-10-06", "close": 1.307048, "volume": 7040.0}, {"date": "2014-10-07", "close": 1.3457435, "volume": 16218.0}, {"date": "2014-10-10", "close": 1.341444, "volume": 2751.0}, {"date": "2014-10-15", "close": 1.281251, "volume": 39539.0}, {"date": "2014-10-16", "close": 1.272652, "volume": 55750.0}, {"date": "2014-10-17", "close": 1.281251, "volume": 21637.0}, {"date": "2014-10-20", "close": 1.28985, "volume": 7723.0}, {"date": "2014-10-21", "close": 1.28985, "volume": 1092.0}, {"date": "2014-10-22", "close": 1.28985, "volume": 21295.0}, {"date": "2014-10-27", "close": 1.281251, "volume": 31632.0}, {"date": "2014-10-29", "close": 1.28985, "volume": 9430.0}, {"date": "2014-10-31", "close": 1.28985, "volume": 208.0}, {"date": "2014-11-03", "close": 1.28985, "volume": 19648.0}, {"date": "2014-11-04", "close": 1.307048, "volume": 2508.0}, {"date": "2014-11-05", "close": 1.315647, "volume": 5219.0}, {"date": "2014-11-07", "close": 1.307048, "volume": 1177.0}, {"date": "2014-11-10", "close": 1.3543425, "volume": 4171.0}, {"date": "2014-11-11", "close": 1.3543425, "volume": 4631.0}, {"date": "2014-11-12", "close": 1.315647, "volume": 1512.0}, {"date": "2014-11-14", "close": 1.298449, "volume": 294121.0}, {"date": "2014-11-17", "close": 1.315647, "volume": 26796.0}, {"date": "2014-11-18", "close": 1.315647, "volume": 22707.0}, {"date": "2014-11-19", "close": 1.307048, "volume": 826840.0}, {"date": "2014-11-20", "close": 1.307048, "volume": 86.0}, {"date": "2014-11-21", "close": 1.3543425, "volume": 11629.0}, {"date": "2014-11-24", "close": 1.3285455, "volume": 498.0}, {"date": "2014-11-25", "close": 1.307048, "volume": 2791.0}, {"date": "2014-11-26", "close": 1.3113475, "volume": 33725.0}, {"date": "2014-11-27", "close": 1.28985, "volume": 87757.0}, {"date": "2014-11-28", "close": 1.28985, "volume": 56223.0}, {"date": "2014-12-01", "close": 1.281251, "volume": 28957.0}, {"date": "2014-12-02", "close": 1.281251, "volume": 52636.0}, {"date": "2014-12-03", "close": 1.255454, "volume": 11765.0}, {"date": "2014-12-05", "close": 1.255454, "volume": 8722.0}, {"date": "2014-12-08", "close": 1.264053, "volume": 6978.0}, {"date": "2014-12-09", "close": 1.264053, "volume": 25205.0}, {"date": "2014-12-10", "close": 1.2425555, "volume": 19741.0}, {"date": "2014-12-11", "close": 1.246855, "volume": 4517.0}, {"date": "2014-12-12", "close": 1.20386, "volume": 9303.0}, {"date": "2014-12-15", "close": 1.20386, "volume": 4171.0}, {"date": "2014-12-16", "close": 1.20386, "volume": 58073.0}, {"date": "2014-12-17", "close": 1.20386, "volume": 34888.0}, {"date": "2014-12-18", "close": 1.2081595, "volume": 6512.0}, {"date": "2014-12-19", "close": 1.20386, "volume": 34637.0}, {"date": "2014-12-22", "close": 1.246855, "volume": 20405.0}, {"date": "2014-12-23", "close": 1.238256, "volume": 4361.0}, {"date": "2014-12-24", "close": 1.2769515, "volume": 23259.0}, {"date": "2014-12-29", "close": 1.2769515, "volume": 3489.0}, {"date": "2014-12-31", "close": 1.272652, "volume": 1744.0}, {"date": "2015-01-02", "close": 1.255454, "volume": 3780.0}, {"date": "2015-01-05", "close": 1.255454, "volume": 14083.0}, {"date": "2015-01-06", "close": 1.2683525, "volume": 1047.0}, {"date": "2015-01-07", "close": 1.2683525, "volume": 814.0}, {"date": "2015-01-08", "close": 1.2683525, "volume": 32689.0}, {"date": "2015-01-09", "close": 1.2683525, "volume": 11749.0}, {"date": "2015-01-12", "close": 1.272652, "volume": 3896.0}, {"date": "2015-01-13", "close": 1.246855, "volume": 5213.0}, {"date": "2015-01-14", "close": 1.2511545, "volume": 3140.0}, {"date": "2015-01-15", "close": 1.2511545, "volume": 1500.0}, {"date": "2015-01-19", "close": 1.2683525, "volume": 22479.0}, {"date": "2015-01-20", "close": 1.20386, "volume": 38252.0}, {"date": "2015-01-21", "close": 1.20386, "volume": 39539.0}, {"date": "2015-01-22", "close": 1.186662, "volume": 58681.0}, {"date": "2015-01-23", "close": 1.195261, "volume": 11877.0}, {"date": "2015-01-27", "close": 1.195261, "volume": 56017.0}, {"date": "2015-01-29", "close": 1.2339565, "volume": 18025.0}, {"date": "2015-01-30", "close": 1.28985, "volume": 40401.0}, {"date": "2015-02-02", "close": 1.281251, "volume": 37583.0}, {"date": "2015-02-03", "close": 1.28985, "volume": 2717.0}, {"date": "2015-02-05", "close": 1.281251, "volume": 2907.0}, {"date": "2015-02-06", "close": 1.28985, "volume": 8514.0}, {"date": "2015-02-09", "close": 1.28985, "volume": 19537.0}, {"date": "2015-02-10", "close": 1.281251, "volume": 63402.0}, {"date": "2015-02-11", "close": 1.281251, "volume": 13933.0}, {"date": "2015-02-12", "close": 1.28985, "volume": 10828.0}, {"date": "2015-02-13", "close": 1.298449, "volume": 49278.0}, {"date": "2015-02-16", "close": 1.307048, "volume": 201186.0}, {"date": "2015-02-17", "close": 1.3113475, "volume": 22528.0}, {"date": "2015-02-18", "close": 1.324246, "volume": 10815.0}, {"date": "2015-02-19", "close": 1.350043, "volume": 5815.0}, {"date": "2015-02-20", "close": 1.281251, "volume": 111021.0}, {"date": "2015-02-24", "close": 1.20386, "volume": 2658484.0}, {"date": "2015-02-25", "close": 1.272652, "volume": 49510.0}, {"date": "2015-02-26", "close": 1.332845, "volume": 36561.0}, {"date": "2015-02-27", "close": 1.324246, "volume": 24375.0}, {"date": "2015-03-02", "close": 1.307048, "volume": 66764.0}, {"date": "2015-03-03", "close": 1.307048, "volume": 8761.0}, {"date": "2015-03-04", "close": 1.255454, "volume": 23026.0}, {"date": "2015-03-05", "close": 1.272652, "volume": 25195.0}, {"date": "2015-03-06", "close": 1.298449, "volume": 16862.0}, {"date": "2015-03-09", "close": 1.298449, "volume": 15699.0}, {"date": "2015-03-10", "close": 1.315647, "volume": 30626.0}, {"date": "2015-03-11", "close": 1.307048, "volume": 31399.0}, {"date": "2015-03-12", "close": 1.28985, "volume": 59771.0}, {"date": "2015-03-13", "close": 1.28985, "volume": 3843.0}, {"date": "2015-03-16", "close": 1.298449, "volume": 22963.0}, {"date": "2015-03-17", "close": 1.28985, "volume": 17042.0}, {"date": "2015-03-18", "close": 1.281251, "volume": 15440.0}, {"date": "2015-03-19", "close": 1.246855, "volume": 54162.0}, {"date": "2015-03-20", "close": 1.255454, "volume": 13489.0}, {"date": "2015-03-23", "close": 1.246855, "volume": 6048.0}, {"date": "2015-03-24", "close": 1.255454, "volume": 9610.0}, {"date": "2015-03-25", "close": 1.2683525, "volume": 2000.0}, {"date": "2015-03-26", "close": 1.255454, "volume": 3710.0}, {"date": "2015-03-27", "close": 1.246855, "volume": 30107.0}, {"date": "2015-03-30", "close": 1.238256, "volume": 6596.0}, {"date": "2015-03-31", "close": 1.2339565, "volume": 22041.0}, {"date": "2015-04-01", "close": 1.264053, "volume": 2339.0}, {"date": "2015-04-07", "close": 1.2855505, "volume": 40513.0}, {"date": "2015-04-09", "close": 1.264053, "volume": 3221.0}, {"date": "2015-04-10", "close": 1.272652, "volume": 27571.0}, {"date": "2015-04-13", "close": 1.264053, "volume": 31685.0}, {"date": "2015-04-14", "close": 1.2339565, "volume": 40993.0}, {"date": "2015-04-15", "close": 1.2339565, "volume": 4467.0}, {"date": "2015-04-17", "close": 1.255454, "volume": 15820.0}, {"date": "2015-04-20", "close": 1.212459, "volume": 21496.0}, {"date": "2015-04-21", "close": 1.238256, "volume": 3489.0}, {"date": "2015-04-23", "close": 1.28985, "volume": 71657.0}, {"date": "2015-04-24", "close": 1.3113475, "volume": 17451.0}, {"date": "2015-04-27", "close": 1.298449, "volume": 11635.0}, {"date": "2015-04-28", "close": 1.298449, "volume": 20003.0}, {"date": "2015-04-29", "close": 1.28985, "volume": 4949.0}, {"date": "2015-04-30", "close": 1.264053, "volume": 4213.0}, {"date": "2015-05-01", "close": 1.28985, "volume": 8056.0}, {"date": "2015-05-04", "close": 1.28985, "volume": 1597.0}, {"date": "2015-05-06", "close": 1.281251, "volume": 1583.0}, {"date": "2015-05-07", "close": 1.246855, "volume": 7532.0}, {"date": "2015-05-08", "close": 1.20386, "volume": 106433.0}, {"date": "2015-05-11", "close": 1.20386, "volume": 42194.0}, {"date": "2015-05-13", "close": 1.229657, "volume": 2439.0}, {"date": "2015-05-14", "close": 1.20386, "volume": 44638.0}, {"date": "2015-05-15", "close": 1.169464, "volume": 14283.0}, {"date": "2015-05-18", "close": 1.229657, "volume": 13955.0}, {"date": "2015-05-19", "close": 1.246855, "volume": 23940.0}, {"date": "2015-05-20", "close": 1.246855, "volume": 8020.0}, {"date": "2015-05-21", "close": 1.246855, "volume": 6643.0}, {"date": "2015-05-25", "close": 1.212459, "volume": 53900.0}, {"date": "2015-05-26", "close": 1.1737635, "volume": 77832.0}, {"date": "2015-05-27", "close": 1.1393675, "volume": 74781.0}, {"date": "2015-05-28", "close": 1.186662, "volume": 66893.0}, {"date": "2015-05-29", "close": 1.20386, "volume": 141954.0}, {"date": "2015-06-01", "close": 1.229657, "volume": 63507.0}, {"date": "2015-06-02", "close": 1.2425555, "volume": 44285.0}, {"date": "2015-06-03", "close": 1.238256, "volume": 35156.0}, {"date": "2015-06-04", "close": 1.2339565, "volume": 16191.0}, {"date": "2015-06-05", "close": 1.229657, "volume": 19200.0}, {"date": "2015-06-09", "close": 1.212459, "volume": 23259.0}, {"date": "2015-06-10", "close": 1.2253575, "volume": 5815.0}, {"date": "2015-06-11", "close": 1.229657, "volume": 8424.0}, {"date": "2015-06-12", "close": 1.2253575, "volume": 2106.0}, {"date": "2015-06-15", "close": 1.195261, "volume": 11486.0}, {"date": "2015-06-16", "close": 1.2167585, "volume": 43805.0}, {"date": "2015-06-17", "close": 1.178063, "volume": 26429.0}, {"date": "2015-06-18", "close": 1.2081595, "volume": 88699.0}, {"date": "2015-06-19", "close": 1.2081595, "volume": 35224.0}, {"date": "2015-06-22", "close": 1.186662, "volume": 65588.0}, {"date": "2015-06-23", "close": 1.169464, "volume": 29787.0}, {"date": "2015-06-24", "close": 1.20386, "volume": 5900.0}, {"date": "2015-06-26", "close": 1.1995605, "volume": 31578.0}, {"date": "2015-06-29", "close": 1.1823625, "volume": 13257.0}, {"date": "2015-06-30", "close": 1.160865, "volume": 69776.0}, {"date": "2015-07-01", "close": 1.160865, "volume": 78521.0}, {"date": "2015-07-02", "close": 1.160865, "volume": 14169.0}, {"date": "2015-07-03", "close": 1.160865, "volume": 11792.0}, {"date": "2015-07-06", "close": 1.160865, "volume": 124670.0}, {"date": "2015-07-07", "close": 1.160865, "volume": 158165.0}, {"date": "2015-07-08", "close": 1.1565655, "volume": 55194.0}, {"date": "2015-07-09", "close": 1.11787, "volume": 40156.0}, {"date": "2015-07-10", "close": 1.126469, "volume": 58774.0}, {"date": "2015-07-13", "close": 1.135068, "volume": 1512.0}, {"date": "2015-07-14", "close": 1.135068, "volume": 14524.0}, {"date": "2015-07-15", "close": 1.169464, "volume": 42517.0}, {"date": "2015-07-16", "close": 1.11787, "volume": 9306.0}, {"date": "2015-07-20", "close": 1.11787, "volume": 48304.0}, {"date": "2015-07-21", "close": 1.11787, "volume": 8593.0}, {"date": "2015-07-22", "close": 1.100672, "volume": 10263.0}, {"date": "2015-07-23", "close": 1.11787, "volume": 2642.0}, {"date": "2015-07-24", "close": 1.109271, "volume": 2907.0}, {"date": "2015-07-27", "close": 1.1049715, "volume": 24294.0}, {"date": "2015-07-28", "close": 1.109271, "volume": 38689.0}, {"date": "2015-07-29", "close": 1.11787, "volume": 68406.0}, {"date": "2015-07-30", "close": 1.100672, "volume": 3780.0}, {"date": "2015-07-31", "close": 1.074875, "volume": 8046.0}, {"date": "2015-08-03", "close": 1.074875, "volume": 11796.0}, {"date": "2015-08-04", "close": 1.014682, "volume": 31354.0}, {"date": "2015-08-05", "close": 1.040479, "volume": 123533.0}, {"date": "2015-08-06", "close": 0.77391, "volume": 2062428.0}, {"date": "2015-08-07", "close": 0.713717, "volume": 384513.0}, {"date": "2015-08-10", "close": 0.705118, "volume": 271920.0}, {"date": "2015-08-11", "close": 0.696519, "volume": 253049.0}, {"date": "2015-08-12", "close": 0.7008185, "volume": 52700.0}, {"date": "2015-08-13", "close": 0.696519, "volume": 814351.0}, {"date": "2015-08-14", "close": 0.6922195, "volume": 44972.0}, {"date": "2015-08-17", "close": 0.6922195, "volume": 71112.0}, {"date": "2015-08-18", "close": 0.696519, "volume": 168154.0}, {"date": "2015-08-19", "close": 0.679321, "volume": 52450.0}, {"date": "2015-08-20", "close": 0.68792, "volume": 104052.0}, {"date": "2015-08-21", "close": 0.68792, "volume": 373632.0}, {"date": "2015-08-24", "close": 0.679321, "volume": 116124.0}, {"date": "2015-08-25", "close": 0.653524, "volume": 61114.0}, {"date": "2015-08-26", "close": 0.68792, "volume": 39572.0}, {"date": "2015-08-27", "close": 0.696519, "volume": 8527.0}, {"date": "2015-08-28", "close": 0.68792, "volume": 28271.0}, {"date": "2015-08-31", "close": 0.696519, "volume": 53178.0}, {"date": "2015-09-01", "close": 0.739514, "volume": 65322.0}, {"date": "2015-09-02", "close": 0.739514, "volume": 27685.0}, {"date": "2015-09-03", "close": 0.739514, "volume": 39772.0}, {"date": "2015-09-04", "close": 0.739514, "volume": 10466.0}, {"date": "2015-09-07", "close": 0.739514, "volume": 192.0}, {"date": "2015-09-08", "close": 0.8470015, "volume": 101311.0}, {"date": "2015-09-09", "close": 0.7782095, "volume": 59838.0}, {"date": "2015-09-10", "close": 0.77391, "volume": 119402.0}, {"date": "2015-09-14", "close": 0.816905, "volume": 10188.0}, {"date": "2015-09-15", "close": 0.816905, "volume": 8218.0}, {"date": "2015-09-17", "close": 0.816905, "volume": 63531.0}, {"date": "2015-09-18", "close": 0.816905, "volume": 182789.0}, {"date": "2015-09-21", "close": 0.894296, "volume": 65195.0}, {"date": "2015-09-22", "close": 0.911494, "volume": 24887.0}, {"date": "2015-09-23", "close": 0.971687, "volume": 2661.0}, {"date": "2015-09-24", "close": 0.8599, "volume": 41671.0}, {"date": "2015-09-25", "close": 0.842702, "volume": 75541.0}, {"date": "2015-09-28", "close": 0.8040065, "volume": 93534.0}, {"date": "2015-09-29", "close": 0.877098, "volume": 15946.0}, {"date": "2015-09-30", "close": 0.868499, "volume": 1223.0}, {"date": "2015-10-01", "close": 0.877098, "volume": 34888.0}, {"date": "2015-10-02", "close": 0.877098, "volume": 9941.0}, {"date": "2015-10-05", "close": 0.894296, "volume": 8120.0}, {"date": "2015-10-06", "close": 0.8599, "volume": 22262.0}, {"date": "2015-10-08", "close": 0.825504, "volume": 26924.0}, {"date": "2015-10-12", "close": 0.816905, "volume": 62004.0}, {"date": "2015-10-13", "close": 0.791108, "volume": 56667.0}, {"date": "2015-10-14", "close": 0.791108, "volume": 6752.0}, {"date": "2015-10-16", "close": 0.77391, "volume": 16281.0}, {"date": "2015-10-19", "close": 0.782509, "volume": 3621.0}, {"date": "2015-10-20", "close": 0.816905, "volume": 1657554.0}, {"date": "2015-10-21", "close": 0.791108, "volume": 40.0}, {"date": "2015-10-22", "close": 0.791108, "volume": 2205.0}, {"date": "2015-10-26", "close": 0.808306, "volume": 20002.0}, {"date": "2015-10-27", "close": 0.799707, "volume": 16257.0}, {"date": "2015-10-28", "close": 0.799707, "volume": 1163.0}, {"date": "2015-10-29", "close": 0.911494, "volume": 37404.0}, {"date": "2015-10-30", "close": 0.94589, "volume": 162631.0}, {"date": "2015-11-02", "close": 0.928692, "volume": 80474.0}, {"date": "2015-11-03", "close": 0.911494, "volume": 18603.0}, {"date": "2015-11-04", "close": 0.911494, "volume": 756.0}, {"date": "2015-11-05", "close": 0.920093, "volume": 32248.0}, {"date": "2015-11-06", "close": 0.920093, "volume": 7608.0}, {"date": "2015-11-09", "close": 0.9587885, "volume": 822449.0}, {"date": "2015-11-10", "close": 0.9759865, "volume": 5925.0}, {"date": "2015-11-11", "close": 1.066276, "volume": 32124.0}, {"date": "2015-11-12", "close": 1.006083, "volume": 18154.0}, {"date": "2015-11-13", "close": 0.963088, "volume": 3195.0}, {"date": "2015-11-16", "close": 0.954489, "volume": 18711.0}, {"date": "2015-11-17", "close": 1.03188, "volume": 1835.0}, {"date": "2015-11-18", "close": 1.023281, "volume": 19913.0}, {"date": "2015-11-19", "close": 0.94589, "volume": 6266.0}, {"date": "2015-11-20", "close": 1.023281, "volume": 3393.0}, {"date": "2015-11-23", "close": 1.023281, "volume": 21889.0}, {"date": "2015-11-25", "close": 1.023281, "volume": 1197.0}, {"date": "2015-11-26", "close": 0.980286, "volume": 33609.0}, {"date": "2015-11-27", "close": 0.954489, "volume": 19886.0}, {"date": "2015-11-30", "close": 0.954489, "volume": 20235.0}, {"date": "2015-12-01", "close": 0.954489, "volume": 2861.0}, {"date": "2015-12-02", "close": 0.954489, "volume": 126.0}, {"date": "2015-12-03", "close": 0.963088, "volume": 14304.0}, {"date": "2015-12-04", "close": 0.988885, "volume": 2326.0}, {"date": "2015-12-07", "close": 0.988885, "volume": 37453.0}, {"date": "2015-12-08", "close": 0.980286, "volume": 3457872.0}, {"date": "2015-12-09", "close": 0.988885, "volume": 14171.0}, {"date": "2015-12-10", "close": 0.980286, "volume": 14595.0}, {"date": "2015-12-11", "close": 0.9845855, "volume": 55436.0}, {"date": "2015-12-14", "close": 0.9845855, "volume": 1378.0}, {"date": "2015-12-17", "close": 1.014682, "volume": 120488.0}, {"date": "2015-12-18", "close": 1.11787, "volume": 110713.0}, {"date": "2015-12-21", "close": 1.1307685, "volume": 69571.0}, {"date": "2015-12-22", "close": 1.186662, "volume": 97743.0}, {"date": "2015-12-23", "close": 1.186662, "volume": 9071.0}, {"date": "2015-12-24", "close": 1.186662, "volume": 58452.0}, {"date": "2015-12-29", "close": 1.186662, "volume": 100733.0}, {"date": "2015-12-30", "close": 1.1995605, "volume": 27000.0}, {"date": "2015-12-31", "close": 1.195261, "volume": 11629.0}, {"date": "2016-01-04", "close": 1.28985, "volume": 29041.0}, {"date": "2016-01-05", "close": 1.3457435, "volume": 60848.0}, {"date": "2016-01-06", "close": 1.393038, "volume": 75447.0}, {"date": "2016-01-07", "close": 1.487627, "volume": 148858.0}, {"date": "2016-01-08", "close": 1.46183, "volume": 25981.0}, {"date": "2016-01-11", "close": 1.418835, "volume": 101790.0}, {"date": "2016-01-12", "close": 1.358642, "volume": 49605.0}, {"date": "2016-01-13", "close": 1.4403325, "volume": 657775.0}, {"date": "2016-01-14", "close": 1.410236, "volume": 218072.0}, {"date": "2016-01-15", "close": 1.401637, "volume": 389724.0}, {"date": "2016-01-18", "close": 1.3715405, "volume": 91416.0}, {"date": "2016-01-19", "close": 1.37584, "volume": 1011619.0}, {"date": "2016-01-20", "close": 1.4059365, "volume": 33977.0}, {"date": "2016-01-21", "close": 1.401637, "volume": 2326.0}, {"date": "2016-01-22", "close": 1.418835, "volume": 201727.0}, {"date": "2016-01-25", "close": 1.418835, "volume": 51596.0}, {"date": "2016-01-28", "close": 1.46183, "volume": 18524.0}, {"date": "2016-01-29", "close": 1.418835, "volume": 4646.0}, {"date": "2016-02-01", "close": 1.393038, "volume": 19173.0}, {"date": "2016-02-02", "close": 1.384439, "volume": 27238.0}, {"date": "2016-02-03", "close": 1.358642, "volume": 27826.0}, {"date": "2016-02-05", "close": 1.350043, "volume": 372.0}, {"date": "2016-02-08", "close": 1.307048, "volume": 16953.0}, {"date": "2016-02-09", "close": 1.246855, "volume": 5117.0}, {"date": "2016-02-10", "close": 1.186662, "volume": 26948.0}, {"date": "2016-02-11", "close": 1.246855, "volume": 1454.0}, {"date": "2016-02-15", "close": 1.246855, "volume": 3489.0}, {"date": "2016-02-16", "close": 1.246855, "volume": 80408.0}, {"date": "2016-02-18", "close": 1.186662, "volume": 4652.0}, {"date": "2016-02-19", "close": 1.2683525, "volume": 83132.0}, {"date": "2016-02-22", "close": 1.238256, "volume": 21339.0}, {"date": "2016-02-24", "close": 1.126469, "volume": 16072.0}, {"date": "2016-02-25", "close": 1.20386, "volume": 48222.0}, {"date": "2016-02-26", "close": 1.264053, "volume": 618245.0}, {"date": "2016-02-29", "close": 1.2683525, "volume": 40321.0}, {"date": "2016-03-01", "close": 1.332845, "volume": 513245.0}, {"date": "2016-03-02", "close": 1.341444, "volume": 84866.0}, {"date": "2016-03-03", "close": 1.3199465, "volume": 5986.0}, {"date": "2016-03-04", "close": 1.341444, "volume": 2242.0}, {"date": "2016-03-07", "close": 1.20386, "volume": 4774.0}, {"date": "2016-03-08", "close": 1.246855, "volume": 107882.0}, {"date": "2016-03-09", "close": 1.229657, "volume": 115725.0}, {"date": "2016-03-10", "close": 1.28985, "volume": 143363.0}, {"date": "2016-03-11", "close": 1.367241, "volume": 166268.0}, {"date": "2016-03-14", "close": 1.37584, "volume": 33992.0}, {"date": "2016-03-15", "close": 1.28985, "volume": 12811.0}, {"date": "2016-03-16", "close": 1.37584, "volume": 37737.0}, {"date": "2016-03-17", "close": 1.37584, "volume": 34207.0}, {"date": "2016-03-18", "close": 1.37584, "volume": 104140.0}, {"date": "2016-03-21", "close": 1.470429, "volume": 2509050.0}, {"date": "2016-03-22", "close": 1.54782, "volume": 140512.0}, {"date": "2016-03-23", "close": 1.54782, "volume": 183236.0}, {"date": "2016-03-24", "close": 1.573617, "volume": 35808.0}, {"date": "2016-03-29", "close": 1.504825, "volume": 58989.0}, {"date": "2016-03-30", "close": 1.54782, "volume": 17189.0}, {"date": "2016-03-31", "close": 1.539221, "volume": 43403.0}, {"date": "2016-04-01", "close": 1.54782, "volume": 45023.0}, {"date": "2016-04-04", "close": 1.522023, "volume": 27525.0}, {"date": "2016-04-05", "close": 1.46183, "volume": 285345.0}, {"date": "2016-04-06", "close": 1.504825, "volume": 15109.0}, {"date": "2016-04-07", "close": 1.504825, "volume": 3326.0}, {"date": "2016-04-08", "close": 1.487627, "volume": 24026.0}, {"date": "2016-04-11", "close": 1.496226, "volume": 3696.0}, {"date": "2016-04-12", "close": 1.444632, "volume": 3226.0}, {"date": "2016-04-13", "close": 1.444632, "volume": 2000.0}, {"date": "2016-04-14", "close": 1.401637, "volume": 100750.0}, {"date": "2016-04-15", "close": 1.410236, "volume": 12342.0}, {"date": "2016-04-18", "close": 1.307048, "volume": 36621.0}, {"date": "2016-04-19", "close": 1.332845, "volume": 22754.0}, {"date": "2016-04-20", "close": 1.332845, "volume": 36516.0}, {"date": "2016-04-21", "close": 1.307048, "volume": 738.0}, {"date": "2016-04-22", "close": 1.246855, "volume": 67344.0}, {"date": "2016-04-26", "close": 1.264053, "volume": 47231.0}, {"date": "2016-04-27", "close": 1.246855, "volume": 14989.0}, {"date": "2016-04-28", "close": 1.2769515, "volume": 43728.0}, {"date": "2016-04-29", "close": 1.315647, "volume": 101826.0}, {"date": "2016-05-02", "close": 1.307048, "volume": 12448.0}, {"date": "2016-05-03", "close": 1.307048, "volume": 54869.0}, {"date": "2016-05-04", "close": 1.298449, "volume": 28998.0}, {"date": "2016-05-05", "close": 1.341444, "volume": 47007.0}, {"date": "2016-05-06", "close": 1.3199465, "volume": 1361.0}, {"date": "2016-05-09", "close": 1.298449, "volume": 2301.0}, {"date": "2016-05-10", "close": 1.28985, "volume": 1179.0}, {"date": "2016-05-11", "close": 1.307048, "volume": 14047.0}, {"date": "2016-05-12", "close": 1.298449, "volume": 1140.0}, {"date": "2016-05-13", "close": 1.28985, "volume": 5030.0}, {"date": "2016-05-16", "close": 1.3285455, "volume": 19220.0}, {"date": "2016-05-17", "close": 1.332845, "volume": 16743.0}, {"date": "2016-05-18", "close": 1.272652, "volume": 40702.0}, {"date": "2016-05-19", "close": 1.28985, "volume": 1744.0}, {"date": "2016-05-20", "close": 1.350043, "volume": 666.0}, {"date": "2016-05-23", "close": 1.28985, "volume": 24939.0}, {"date": "2016-05-24", "close": 1.28985, "volume": 23526.0}, {"date": "2016-05-25", "close": 1.221058, "volume": 53874.0}, {"date": "2016-05-26", "close": 1.221058, "volume": 31770.0}, {"date": "2016-05-27", "close": 1.212459, "volume": 37859.0}, {"date": "2016-05-30", "close": 1.221058, "volume": 39031.0}, {"date": "2016-05-31", "close": 1.1995605, "volume": 43940.0}, {"date": "2016-06-01", "close": 1.221058, "volume": 75398.0}, {"date": "2016-06-02", "close": 1.221058, "volume": 4611.0}, {"date": "2016-06-03", "close": 1.1995605, "volume": 81794.0}, {"date": "2016-06-06", "close": 1.1995605, "volume": 49127.0}, {"date": "2016-06-07", "close": 1.1995605, "volume": 106387.0}, {"date": "2016-06-08", "close": 1.1995605, "volume": 1666.0}, {"date": "2016-06-09", "close": 1.1995605, "volume": 4525.0}, {"date": "2016-06-10", "close": 1.195261, "volume": 12027.0}, {"date": "2016-06-14", "close": 1.169464, "volume": 66829.0}, {"date": "2016-06-15", "close": 1.195261, "volume": 64867.0}, {"date": "2016-06-16", "close": 1.20386, "volume": 40499.0}, {"date": "2016-06-17", "close": 1.11787, "volume": 45139.0}, {"date": "2016-06-20", "close": 1.100672, "volume": 9796.0}, {"date": "2016-06-22", "close": 1.066276, "volume": 93134.0}, {"date": "2016-06-23", "close": 1.109271, "volume": 13083.0}, {"date": "2016-06-24", "close": 1.195261, "volume": 51872.0}, {"date": "2016-06-27", "close": 1.160865, "volume": 30330.0}, {"date": "2016-06-28", "close": 1.160865, "volume": 15441.0}, {"date": "2016-06-29", "close": 1.152266, "volume": 12360.0}, {"date": "2016-06-30", "close": 1.152266, "volume": 263079.0}, {"date": "2016-07-01", "close": 1.169464, "volume": 4634.0}, {"date": "2016-07-04", "close": 1.135068, "volume": 25584.0}, {"date": "2016-07-05", "close": 1.083474, "volume": 30686.0}, {"date": "2016-07-06", "close": 1.074875, "volume": 82236.0}, {"date": "2016-07-07", "close": 1.057677, "volume": 44389.0}, {"date": "2016-07-08", "close": 1.100672, "volume": 37597.0}, {"date": "2016-07-11", "close": 1.152266, "volume": 42182.0}, {"date": "2016-07-12", "close": 1.057677, "volume": 29488.0}, {"date": "2016-07-13", "close": 1.057677, "volume": 11629.0}, {"date": "2016-07-14", "close": 1.057677, "volume": 5815.0}, {"date": "2016-07-15", "close": 1.074875, "volume": 21921.0}, {"date": "2016-07-18", "close": 1.083474, "volume": 47980.0}, {"date": "2016-07-19", "close": 1.083474, "volume": 20601.0}, {"date": "2016-07-20", "close": 1.109271, "volume": 16211.0}, {"date": "2016-07-21", "close": 1.0877735, "volume": 11034.0}, {"date": "2016-07-22", "close": 1.152266, "volume": 591.0}, {"date": "2016-07-25", "close": 1.11787, "volume": 27837.0}, {"date": "2016-07-26", "close": 1.135068, "volume": 73588.0}, {"date": "2016-07-27", "close": 1.1135705, "volume": 56969.0}, {"date": "2016-07-28", "close": 1.135068, "volume": 13339.0}, {"date": "2016-07-29", "close": 1.135068, "volume": 20355.0}, {"date": "2016-08-01", "close": 1.152266, "volume": 36543.0}, {"date": "2016-08-02", "close": 1.092073, "volume": 85851.0}, {"date": "2016-08-03", "close": 1.11787, "volume": 66868.0}, {"date": "2016-08-04", "close": 1.238256, "volume": 43246.0}, {"date": "2016-08-05", "close": 1.238256, "volume": 3532.0}, {"date": "2016-08-08", "close": 1.178063, "volume": 34821.0}, {"date": "2016-08-10", "close": 1.160865, "volume": 41892.0}, {"date": "2016-08-11", "close": 1.169464, "volume": 3940.0}, {"date": "2016-08-15", "close": 1.20386, "volume": 12911.0}, {"date": "2016-08-17", "close": 1.160865, "volume": 18817.0}, {"date": "2016-08-18", "close": 1.160865, "volume": 10327.0}, {"date": "2016-08-22", "close": 1.20386, "volume": 7023.0}, {"date": "2016-08-23", "close": 1.160865, "volume": 93299.0}, {"date": "2016-08-24", "close": 1.160865, "volume": 10455.0}, {"date": "2016-08-25", "close": 1.186662, "volume": 9722.0}, {"date": "2016-08-26", "close": 1.11787, "volume": 17556.0}, {"date": "2016-08-29", "close": 1.109271, "volume": 6689.0}, {"date": "2016-08-30", "close": 1.1049715, "volume": 237.0}, {"date": "2016-08-31", "close": 1.0705755, "volume": 28361.0}, {"date": "2016-09-02", "close": 1.03188, "volume": 834.0}, {"date": "2016-09-05", "close": 1.11787, "volume": 70648.0}, {"date": "2016-09-06", "close": 1.195261, "volume": 73857.0}, {"date": "2016-09-07", "close": 1.20386, "volume": 13152.0}, {"date": "2016-09-08", "close": 1.221058, "volume": 55223.0}, {"date": "2016-09-09", "close": 1.20386, "volume": 81671.0}, {"date": "2016-09-12", "close": 1.195261, "volume": 11106.0}, {"date": "2016-09-13", "close": 1.20386, "volume": 194.0}, {"date": "2016-09-14", "close": 1.195261, "volume": 4652.0}, {"date": "2016-09-15", "close": 1.195261, "volume": 50219.0}, {"date": "2016-09-16", "close": 1.195261, "volume": 21057.0}, {"date": "2016-09-20", "close": 1.221058, "volume": 43449.0}, {"date": "2016-09-21", "close": 1.246855, "volume": 14571.0}, {"date": "2016-09-22", "close": 1.246855, "volume": 2954.0}, {"date": "2016-09-23", "close": 1.246855, "volume": 43028.0}, {"date": "2016-09-26", "close": 1.2253575, "volume": 6621.0}, {"date": "2016-09-27", "close": 1.264053, "volume": 14453.0}, {"date": "2016-09-28", "close": 1.307048, "volume": 38110.0}, {"date": "2016-09-29", "close": 1.393038, "volume": 240358.0}, {"date": "2016-09-30", "close": 1.315647, "volume": 7918.0}, {"date": "2016-10-03", "close": 1.332845, "volume": 34888.0}, {"date": "2016-10-05", "close": 1.298449, "volume": 12484.0}, {"date": "2016-10-10", "close": 1.324246, "volume": 1300.0}, {"date": "2016-10-11", "close": 1.20386, "volume": 40377.0}, {"date": "2016-10-12", "close": 1.20386, "volume": 131.0}, {"date": "2016-10-17", "close": 1.246855, "volume": 6724.0}, {"date": "2016-10-18", "close": 1.246855, "volume": 9265.0}, {"date": "2016-10-19", "close": 1.2769515, "volume": 7666.0}, {"date": "2016-10-20", "close": 1.28985, "volume": 8271.0}, {"date": "2016-10-24", "close": 1.246855, "volume": 2907.0}, {"date": "2016-10-25", "close": 1.28985, "volume": 46626.0}, {"date": "2016-10-26", "close": 1.28985, "volume": 160738.0}, {"date": "2016-11-02", "close": 1.20386, "volume": 107880.0}, {"date": "2016-11-03", "close": 1.195261, "volume": 78364.0}, {"date": "2016-11-04", "close": 1.195261, "volume": 48230.0}, {"date": "2016-11-07", "close": 1.186662, "volume": 44424.0}, {"date": "2016-11-08", "close": 1.186662, "volume": 4652.0}, {"date": "2016-11-09", "close": 1.186662, "volume": 16286.0}, {"date": "2016-11-10", "close": 1.186662, "volume": 64883.0}, {"date": "2016-11-11", "close": 1.186662, "volume": 2527.0}, {"date": "2016-11-15", "close": 1.152266, "volume": 66287.0}, {"date": "2016-11-16", "close": 1.160865, "volume": 40964.0}, {"date": "2016-11-17", "close": 1.160865, "volume": 32635.0}, {"date": "2016-11-22", "close": 1.1651645, "volume": 534.0}, {"date": "2016-11-23", "close": 1.11787, "volume": 14618.0}, {"date": "2016-11-24", "close": 1.11787, "volume": 5291.0}, {"date": "2016-11-25", "close": 1.135068, "volume": 17394.0}, {"date": "2016-11-28", "close": 1.135068, "volume": 1530.0}, {"date": "2016-11-30", "close": 1.135068, "volume": 1084.0}, {"date": "2016-12-01", "close": 1.074875, "volume": 7638.0}, {"date": "2016-12-02", "close": 1.083474, "volume": 5746.0}, {"date": "2016-12-05", "close": 1.0705755, "volume": 15101.0}, {"date": "2016-12-06", "close": 1.057677, "volume": 217.0}, {"date": "2016-12-07", "close": 1.057677, "volume": 3931.0}, {"date": "2016-12-12", "close": 1.11787, "volume": 4449.0}, {"date": "2016-12-13", "close": 1.11787, "volume": 13374.0}, {"date": "2016-12-14", "close": 1.109271, "volume": 1163.0}, {"date": "2016-12-15", "close": 1.109271, "volume": 366.0}, {"date": "2016-12-16", "close": 1.057677, "volume": 59658.0}, {"date": "2016-12-19", "close": 1.0619765, "volume": 3489.0}, {"date": "2016-12-21", "close": 1.092073, "volume": 551.0}, {"date": "2016-12-22", "close": 1.083474, "volume": 34978.0}, {"date": "2016-12-30", "close": 1.1135705, "volume": 461.0}, {"date": "2017-01-03", "close": 1.178063, "volume": 23259.0}, {"date": "2017-01-04", "close": 1.1909615, "volume": 21910.0}, {"date": "2017-01-05", "close": 1.195261, "volume": 112.0}, {"date": "2017-01-06", "close": 1.20386, "volume": 18839.0}, {"date": "2017-01-09", "close": 1.186662, "volume": 5244.0}, {"date": "2017-01-12", "close": 1.074875, "volume": 12831.0}, {"date": "2017-01-17", "close": 0.997484, "volume": 33886.0}, {"date": "2017-01-18", "close": 1.0447785, "volume": 1163.0}, {"date": "2017-01-20", "close": 1.03188, "volume": 8089.0}, {"date": "2017-01-24", "close": 1.074875, "volume": 4009.0}, {"date": "2017-01-25", "close": 1.100672, "volume": 26166.0}, {"date": "2017-01-27", "close": 1.160865, "volume": 4398.0}, {"date": "2017-01-31", "close": 1.057677, "volume": 11629.0}, {"date": "2017-02-01", "close": 1.057677, "volume": 5390.0}, {"date": "2017-02-02", "close": 1.0361795, "volume": 8685.0}, {"date": "2017-02-03", "close": 1.014682, "volume": 25534.0}, {"date": "2017-02-07", "close": 1.014682, "volume": 13014.0}, {"date": "2017-02-09", "close": 0.997484, "volume": 5001.0}, {"date": "2017-02-10", "close": 0.997484, "volume": 15699.0}, {"date": "2017-02-13", "close": 0.988885, "volume": 38958.0}, {"date": "2017-02-14", "close": 1.014682, "volume": 9630.0}, {"date": "2017-02-15", "close": 1.03188, "volume": 2907.0}, {"date": "2017-02-20", "close": 1.03188, "volume": 50017.0}, {"date": "2017-02-21", "close": 1.014682, "volume": 134.0}, {"date": "2017-02-24", "close": 1.014682, "volume": 5844.0}, {"date": "2017-02-27", "close": 1.03188, "volume": 348857.0}, {"date": "2017-02-28", "close": 1.023281, "volume": 11629.0}, {"date": "2017-03-01", "close": 1.023281, "volume": 51169.0}, {"date": "2017-03-02", "close": 1.0189815, "volume": 119994.0}, {"date": "2017-03-08", "close": 0.971687, "volume": 5815.0}, {"date": "2017-03-09", "close": 0.988885, "volume": 22219.0}, {"date": "2017-03-14", "close": 1.03188, "volume": 581.0}, {"date": "2017-03-20", "close": 0.997484, "volume": 5816.0}, {"date": "2017-03-21", "close": 0.963088, "volume": 7559.0}, {"date": "2017-03-22", "close": 0.963088, "volume": 233.0}, {"date": "2017-03-23", "close": 0.963088, "volume": 3604.0}, {"date": "2017-03-24", "close": 0.9501895, "volume": 31284.0}, {"date": "2017-03-27", "close": 0.9501895, "volume": 5669.0}, {"date": "2017-03-28", "close": 0.9501895, "volume": 1163.0}, {"date": "2017-03-30", "close": 0.9501895, "volume": 2558.0}, {"date": "2017-03-31", "close": 0.9501895, "volume": 536.0}, {"date": "2017-04-03", "close": 0.9501895, "volume": 6140.0}, {"date": "2017-04-06", "close": 0.877098, "volume": 12817.0}, {"date": "2017-04-07", "close": 0.851301, "volume": 12367.0}, {"date": "2017-04-11", "close": 0.8599, "volume": 19770.0}, {"date": "2017-04-12", "close": 0.8641995, "volume": 814.0}, {"date": "2017-04-13", "close": 0.8599, "volume": 2326.0}, {"date": "2017-04-18", "close": 0.8641995, "volume": 12932.0}, {"date": "2017-04-19", "close": 0.877098, "volume": 3441.0}, {"date": "2017-04-20", "close": 0.868499, "volume": 16773.0}, {"date": "2017-04-26", "close": 0.868499, "volume": 3489.0}, {"date": "2017-04-27", "close": 0.8599, "volume": 15118.0}, {"date": "2017-04-28", "close": 0.902895, "volume": 5815.0}, {"date": "2017-05-04", "close": 0.902895, "volume": 1163.0}, {"date": "2017-05-05", "close": 0.8599, "volume": 5756.0}, {"date": "2017-05-08", "close": 0.8599, "volume": 4191.0}, {"date": "2017-05-11", "close": 0.8599, "volume": 21561.0}, {"date": "2017-05-16", "close": 0.8599, "volume": 1163.0}, {"date": "2017-05-17", "close": 0.8599, "volume": 25454.0}, {"date": "2017-05-19", "close": 0.8599, "volume": 30393.0}, {"date": "2017-05-23", "close": 0.842702, "volume": 7582.0}, {"date": "2017-05-24", "close": 0.8599, "volume": 4782.0}, {"date": "2017-05-25", "close": 0.868499, "volume": 349.0}, {"date": "2017-05-29", "close": 0.868499, "volume": 750.0}, {"date": "2017-05-30", "close": 0.868499, "volume": 14564.0}, {"date": "2017-05-31", "close": 0.868499, "volume": 33725.0}, {"date": "2017-06-02", "close": 0.868499, "volume": 8257.0}, {"date": "2017-06-05", "close": 0.868499, "volume": 2326.0}, {"date": "2017-06-08", "close": 0.868499, "volume": 5815.0}, {"date": "2017-06-14", "close": 0.842702, "volume": 32458.0}, {"date": "2017-06-16", "close": 0.842702, "volume": 22039.0}, {"date": "2017-06-19", "close": 0.842702, "volume": 10223.0}, {"date": "2017-06-20", "close": 0.8599, "volume": 4652.0}, {"date": "2017-06-21", "close": 0.8599, "volume": 14769.0}, {"date": "2017-06-22", "close": 0.842702, "volume": 66511.0}, {"date": "2017-06-23", "close": 0.851301, "volume": 164720.0}, {"date": "2017-06-26", "close": 0.877098, "volume": 18025.0}, {"date": "2017-06-27", "close": 0.877098, "volume": 2907.0}, {"date": "2017-06-28", "close": 0.885697, "volume": 5376.0}, {"date": "2017-06-29", "close": 0.894296, "volume": 11005.0}, {"date": "2017-06-30", "close": 0.902895, "volume": 5551.0}, {"date": "2017-07-05", "close": 0.937291, "volume": 32864.0}, {"date": "2017-07-06", "close": 0.9243925, "volume": 22019.0}, {"date": "2017-07-07", "close": 0.94589, "volume": 8207.0}, {"date": "2017-07-10", "close": 0.94589, "volume": 54631.0}, {"date": "2017-07-13", "close": 0.971687, "volume": 5233.0}, {"date": "2017-07-19", "close": 0.9329915, "volume": 11505.0}, {"date": "2017-07-20", "close": 0.9329915, "volume": 1047.0}, {"date": "2017-07-25", "close": 0.9329915, "volume": 2326.0}, {"date": "2017-07-26", "close": 0.937291, "volume": 5815.0}, {"date": "2017-07-27", "close": 0.937291, "volume": 12588.0}, {"date": "2017-08-01", "close": 0.911494, "volume": 1744.0}, {"date": "2017-08-09", "close": 0.902895, "volume": 3047.0}, {"date": "2017-08-10", "close": 0.8599, "volume": 36632.0}, {"date": "2017-08-14", "close": 0.877098, "volume": 1163.0}, {"date": "2017-08-15", "close": 0.877098, "volume": 1163.0}, {"date": "2017-08-17", "close": 0.8599, "volume": 8140.0}, {"date": "2017-08-18", "close": 0.8599, "volume": 5349.0}, {"date": "2017-08-21", "close": 0.8599, "volume": 47680.0}, {"date": "2017-08-23", "close": 0.8599, "volume": 9037.0}, {"date": "2017-08-24", "close": 0.8599, "volume": 4289.0}, {"date": "2017-08-25", "close": 0.8599, "volume": 84354.0}, {"date": "2017-08-29", "close": 0.8599, "volume": 2326.0}, {"date": "2017-08-31", "close": 0.8599, "volume": 20447.0}, {"date": "2017-09-05", "close": 0.8599, "volume": 1157.0}, {"date": "2017-09-06", "close": 0.8599, "volume": 2093.0}, {"date": "2017-09-07", "close": 0.8599, "volume": 4652.0}, {"date": "2017-09-08", "close": 0.8599, "volume": 4652.0}, {"date": "2017-09-12", "close": 0.8599, "volume": 63688.0}, {"date": "2017-09-13", "close": 0.8599, "volume": 155625.0}, {"date": "2017-09-29", "close": 0.816905, "volume": 17337.0}, {"date": "2017-10-05", "close": 0.808306, "volume": 5922.0}, {"date": "2017-10-11", "close": 0.730915, "volume": 3489.0}, {"date": "2017-10-17", "close": 0.765311, "volume": 80242.0}, {"date": "2017-10-18", "close": 0.77391, "volume": 1744.0}, {"date": "2017-10-20", "close": 0.748113, "volume": 11629.0}, {"date": "2017-10-23", "close": 0.77391, "volume": 6978.0}, {"date": "2017-10-26", "close": 0.782509, "volume": 4070.0}, {"date": "2017-10-27", "close": 0.791108, "volume": 663.0}, {"date": "2017-11-01", "close": 0.730915, "volume": 17444.0}, {"date": "2017-11-03", "close": 0.730915, "volume": 22898.0}, {"date": "2017-11-07", "close": 0.730915, "volume": 848.0}, {"date": "2017-11-08", "close": 0.730915, "volume": 5815.0}, {"date": "2017-11-09", "close": 0.730915, "volume": 14049.0}, {"date": "2017-11-13", "close": 0.705118, "volume": 29073.0}, {"date": "2017-11-14", "close": 0.713717, "volume": 19770.0}, {"date": "2017-11-16", "close": 0.705118, "volume": 1650.0}, {"date": "2017-11-17", "close": 0.68792, "volume": 31050.0}, {"date": "2017-11-24", "close": 0.696519, "volume": 5720.0}, {"date": "2017-11-28", "close": 0.68792, "volume": 97.0}, {"date": "2017-11-30", "close": 0.679321, "volume": 34569.0}, {"date": "2017-12-01", "close": 0.6750215, "volume": 25322.0}, {"date": "2017-12-04", "close": 0.6492245, "volume": 105477.0}, {"date": "2017-12-06", "close": 0.6492245, "volume": 26186.0}, {"date": "2017-12-08", "close": 0.6234275, "volume": 16536.0}, {"date": "2017-12-12", "close": 0.6234275, "volume": 11629.0}, {"date": "2017-12-14", "close": 0.627727, "volume": 7675.0}, {"date": "2017-12-15", "close": 0.619128, "volume": 34888.0}, {"date": "2017-12-18", "close": 0.627727, "volume": 4972.0}, {"date": "2017-12-19", "close": 0.636326, "volume": 33841.0}, {"date": "2017-12-20", "close": 0.636326, "volume": 16281.0}, {"date": "2017-12-21", "close": 0.6320265, "volume": 7379.0}, {"date": "2017-12-22", "close": 0.636326, "volume": 48087.0}, {"date": "2017-12-27", "close": 0.670722, "volume": 15699.0}, {"date": "2017-12-28", "close": 0.662123, "volume": 6978.0}, {"date": "2017-12-29", "close": 0.6664225, "volume": 23259.0}, {"date": "2018-01-02", "close": 0.6664225, "volume": 60571.0}, {"date": "2018-01-03", "close": 0.6664225, "volume": 2907.0}, {"date": "2018-01-04", "close": 0.662123, "volume": 52239.0}, {"date": "2018-01-09", "close": 0.662123, "volume": 11629.0}, {"date": "2018-01-11", "close": 0.644925, "volume": 23259.0}, {"date": "2018-01-12", "close": 0.636326, "volume": 16281.0}, {"date": "2018-01-15", "close": 0.619128, "volume": 13200.0}, {"date": "2018-01-16", "close": 0.593331, "volume": 6978.0}, {"date": "2018-01-17", "close": 0.636326, "volume": 1276.0}, {"date": "2018-01-23", "close": 0.6234275, "volume": 299.0}, {"date": "2018-01-25", "close": 0.636326, "volume": 257588.0}, {"date": "2018-01-29", "close": 0.636326, "volume": 14878.0}, {"date": "2018-01-30", "close": 0.670722, "volume": 2247.0}, {"date": "2018-01-31", "close": 0.670722, "volume": 895.0}, {"date": "2018-02-01", "close": 0.670722, "volume": 29420.0}, {"date": "2018-02-02", "close": 0.722316, "volume": 73295.0}, {"date": "2018-02-05", "close": 0.77391, "volume": 3211.0}, {"date": "2018-02-06", "close": 0.679321, "volume": 16281.0}, {"date": "2018-02-08", "close": 0.68792, "volume": 462.0}, {"date": "2018-02-14", "close": 0.68792, "volume": 1547.0}, {"date": "2018-02-16", "close": 0.679321, "volume": 58146.0}, {"date": "2018-02-19", "close": 0.68792, "volume": 46517.0}, {"date": "2018-02-21", "close": 0.696519, "volume": 14653.0}, {"date": "2018-02-26", "close": 0.644925, "volume": 4616.0}, {"date": "2018-03-01", "close": 0.644925, "volume": 3489.0}, {"date": "2018-03-05", "close": 0.593331, "volume": 19394.0}, {"date": "2018-03-07", "close": 0.636326, "volume": 16060.0}, {"date": "2018-03-12", "close": 0.6406255, "volume": 4361.0}, {"date": "2018-03-16", "close": 0.696519, "volume": 4677.0}, {"date": "2018-03-19", "close": 0.696519, "volume": 5815.0}, {"date": "2018-03-20", "close": 0.748113, "volume": 22434.0}, {"date": "2018-03-21", "close": 0.644925, "volume": 21608.0}, {"date": "2018-03-22", "close": 0.644925, "volume": 5001.0}, {"date": "2018-03-23", "close": 0.6320265, "volume": 13646.0}, {"date": "2018-03-27", "close": 0.6320265, "volume": 10466.0}, {"date": "2018-03-28", "close": 0.653524, "volume": 59510.0}, {"date": "2018-03-29", "close": 0.6320265, "volume": 41051.0}, {"date": "2018-04-03", "close": 0.644925, "volume": 1489.0}, {"date": "2018-04-04", "close": 0.636326, "volume": 2675.0}, {"date": "2018-04-06", "close": 0.679321, "volume": 9884.0}, {"date": "2018-04-10", "close": 0.653524, "volume": 15699.0}, {"date": "2018-04-13", "close": 0.670722, "volume": 5815.0}, {"date": "2018-04-26", "close": 0.653524, "volume": 1163.0}, {"date": "2018-05-02", "close": 0.653524, "volume": 3926.0}, {"date": "2018-05-03", "close": 0.653524, "volume": 3321.0}, {"date": "2018-05-07", "close": 0.662123, "volume": 65931.0}, {"date": "2018-05-08", "close": 0.653524, "volume": 11048.0}, {"date": "2018-05-09", "close": 0.653524, "volume": 3850.0}, {"date": "2018-05-11", "close": 0.6578235, "volume": 11629.0}, {"date": "2018-05-14", "close": 0.653524, "volume": 6047.0}, {"date": "2018-05-16", "close": 0.653524, "volume": 17444.0}, {"date": "2018-05-18", "close": 0.679321, "volume": 25584.0}, {"date": "2018-05-24", "close": 0.6578235, "volume": 1771.0}, {"date": "2018-05-28", "close": 0.679321, "volume": 45417.0}, {"date": "2018-05-29", "close": 0.679321, "volume": 101175.0}, {"date": "2018-05-30", "close": 0.679321, "volume": 2478.0}, {"date": "2018-05-31", "close": 0.679321, "volume": 60565.0}, {"date": "2018-06-01", "close": 0.679321, "volume": 2883.0}, {"date": "2018-06-04", "close": 0.679321, "volume": 2326.0}, {"date": "2018-06-05", "close": 0.6836205, "volume": 21491.0}, {"date": "2018-06-07", "close": 0.68792, "volume": 1189.0}, {"date": "2018-06-08", "close": 0.6836205, "volume": 1189.0}, {"date": "2018-06-12", "close": 0.6836205, "volume": 9294.0}, {"date": "2018-06-19", "close": 0.6836205, "volume": 6978.0}, {"date": "2018-06-22", "close": 0.696519, "volume": 24514.0}, {"date": "2018-06-26", "close": 0.7008185, "volume": 4652.0}, {"date": "2018-06-27", "close": 0.696519, "volume": 1744.0}, {"date": "2018-06-29", "close": 0.6836205, "volume": 14775.0}, {"date": "2018-07-03", "close": 0.6836205, "volume": 199.0}, {"date": "2018-07-12", "close": 0.60193, "volume": 4097.0}, {"date": "2018-07-13", "close": 0.644925, "volume": 1302.0}, {"date": "2018-07-24", "close": 0.60193, "volume": 5487.0}, {"date": "2018-07-25", "close": 0.6062295, "volume": 202.0}, {"date": "2018-08-06", "close": 0.644925, "volume": 2743.0}, {"date": "2018-08-07", "close": 0.644925, "volume": 199.0}, {"date": "2018-08-08", "close": 0.644925, "volume": 192.0}, {"date": "2018-08-09", "close": 0.6492245, "volume": 6693.0}, {"date": "2018-08-10", "close": 0.644925, "volume": 8495.0}, {"date": "2018-08-13", "close": 0.6148285, "volume": 426.0}, {"date": "2018-08-14", "close": 0.6148285, "volume": 386.0}, {"date": "2018-08-15", "close": 0.6148285, "volume": 373.0}, {"date": "2018-08-16", "close": 0.6148285, "volume": 278.0}, {"date": "2018-08-23", "close": 0.6148285, "volume": 2995.0}, {"date": "2018-08-24", "close": 0.6836205, "volume": 9520.0}, {"date": "2018-08-27", "close": 0.6836205, "volume": 43770.0}, {"date": "2018-08-30", "close": 0.653524, "volume": 11629.0}, {"date": "2018-09-03", "close": 0.644925, "volume": 40897.0}, {"date": "2018-09-04", "close": 0.644925, "volume": 4937.0}, {"date": "2018-09-05", "close": 0.644925, "volume": 11370.0}, {"date": "2018-09-11", "close": 0.619128, "volume": 25850.0}, {"date": "2018-09-17", "close": 0.644925, "volume": 20351.0}, {"date": "2018-09-18", "close": 0.653524, "volume": 40702.0}, {"date": "2018-09-19", "close": 0.851301, "volume": 114568.0}, {"date": "2018-09-20", "close": 0.902895, "volume": 62368.0}, {"date": "2018-09-21", "close": 0.902895, "volume": 2093.0}, {"date": "2018-09-24", "close": 0.8599, "volume": 10938.0}, {"date": "2018-09-25", "close": 0.825504, "volume": 17536.0}, {"date": "2018-09-27", "close": 0.834103, "volume": 6978.0}, {"date": "2018-09-28", "close": 0.816905, "volume": 31385.0}, {"date": "2018-10-01", "close": 0.808306, "volume": 17069.0}, {"date": "2018-10-02", "close": 0.808306, "volume": 19828.0}, {"date": "2018-10-03", "close": 0.799707, "volume": 3489.0}, {"date": "2018-10-08", "close": 0.808306, "volume": 11629.0}, {"date": "2018-10-09", "close": 0.816905, "volume": 8827.0}, {"date": "2018-10-10", "close": 0.808306, "volume": 17444.0}, {"date": "2018-10-11", "close": 0.842702, "volume": 16519.0}, {"date": "2018-10-12", "close": 0.8556005, "volume": 1163.0}, {"date": "2018-10-15", "close": 0.868499, "volume": 10736.0}, {"date": "2018-10-16", "close": 0.825504, "volume": 1849.0}, {"date": "2018-10-18", "close": 0.8599, "volume": 2070.0}, {"date": "2018-10-22", "close": 0.868499, "volume": 2326.0}, {"date": "2018-10-23", "close": 0.825504, "volume": 3393.0}, {"date": "2018-10-25", "close": 0.799707, "volume": 8557.0}, {"date": "2018-10-29", "close": 0.842702, "volume": 5189.0}, {"date": "2018-10-30", "close": 0.816905, "volume": 4451.0}, {"date": "2018-10-31", "close": 0.816905, "volume": 6483.0}, {"date": "2018-11-05", "close": 0.825504, "volume": 10190.0}, {"date": "2018-11-06", "close": 0.825504, "volume": 233.0}, {"date": "2018-11-09", "close": 0.8641995, "volume": 11164.0}, {"date": "2018-11-12", "close": 0.8212045, "volume": 12560.0}, {"date": "2018-11-15", "close": 0.8212045, "volume": 4652.0}, {"date": "2018-11-19", "close": 0.816905, "volume": 1256.0}, {"date": "2018-11-21", "close": 0.816905, "volume": 1163.0}, {"date": "2018-11-23", "close": 0.877098, "volume": 2524.0}, {"date": "2018-11-26", "close": 0.877098, "volume": 1954.0}, {"date": "2018-11-28", "close": 0.8212045, "volume": 814.0}, {"date": "2018-12-03", "close": 0.825504, "volume": 11415.0}, {"date": "2018-12-04", "close": 0.8470015, "volume": 20650.0}, {"date": "2018-12-06", "close": 0.851301, "volume": 47866.0}, {"date": "2018-12-07", "close": 0.851301, "volume": 3372.0}, {"date": "2018-12-10", "close": 0.851301, "volume": 4316.0}, {"date": "2018-12-12", "close": 0.851301, "volume": 54192.0}, {"date": "2018-12-13", "close": 0.8641995, "volume": 91493.0}, {"date": "2018-12-17", "close": 0.8599, "volume": 27771.0}, {"date": "2018-12-18", "close": 0.842702, "volume": 3178.0}, {"date": "2018-12-20", "close": 0.851301, "volume": 207453.0}, {"date": "2018-12-21", "close": 0.834103, "volume": 105497.0}, {"date": "2018-12-24", "close": 0.808306, "volume": 1744.0}, {"date": "2018-12-27", "close": 0.816905, "volume": 448.0}, {"date": "2018-12-28", "close": 0.834103, "volume": 7559.0}, {"date": "2019-01-02", "close": 0.834103, "volume": 1163.0}, {"date": "2019-01-07", "close": 0.834103, "volume": 1030.0}, {"date": "2019-01-08", "close": 0.799707, "volume": 11676.0}, {"date": "2019-01-09", "close": 0.842702, "volume": 1163.0}, {"date": "2019-01-10", "close": 0.851301, "volume": 1163.0}, {"date": "2019-01-15", "close": 0.799707, "volume": 1118.0}, {"date": "2019-01-16", "close": 0.799707, "volume": 658.0}, {"date": "2019-01-17", "close": 0.816905, "volume": 3489.0}, {"date": "2019-01-18", "close": 0.816905, "volume": 814.0}, {"date": "2019-01-21", "close": 0.816905, "volume": 19188.0}, {"date": "2019-01-22", "close": 0.851301, "volume": 1295.0}, {"date": "2019-01-29", "close": 0.816905, "volume": 2326.0}, {"date": "2019-02-05", "close": 0.842702, "volume": 12781.0}, {"date": "2019-02-06", "close": 0.816905, "volume": 13103.0}, {"date": "2019-02-07", "close": 0.816905, "volume": 12107.0}, {"date": "2019-02-08", "close": 0.816905, "volume": 19058.0}, {"date": "2019-02-12", "close": 0.816905, "volume": 146167.0}, {"date": "2019-02-14", "close": 0.739514, "volume": 31129.0}, {"date": "2019-02-15", "close": 0.7438135, "volume": 741.0}, {"date": "2019-02-25", "close": 0.739514, "volume": 31201.0}, {"date": "2019-02-26", "close": 0.7438135, "volume": 3211.0}, {"date": "2019-02-27", "close": 0.7438135, "volume": 3721.0}, {"date": "2019-02-28", "close": 0.739514, "volume": 1861.0}, {"date": "2019-03-01", "close": 0.739514, "volume": 3489.0}, {"date": "2019-03-04", "close": 0.7438135, "volume": 581.0}, {"date": "2019-03-13", "close": 0.7524125, "volume": 3024.0}, {"date": "2019-03-18", "close": 0.7524125, "volume": 11629.0}, {"date": "2019-03-26", "close": 0.7094175, "volume": 7076.0}, {"date": "2019-03-27", "close": 0.7094175, "volume": 21447.0}, {"date": "2019-03-28", "close": 0.7094175, "volume": 10458.0}, {"date": "2019-04-01", "close": 0.7094175, "volume": 905.0}, {"date": "2019-04-02", "close": 0.68792, "volume": 15330.0}, {"date": "2019-04-03", "close": 0.6922195, "volume": 12511.0}, {"date": "2019-04-04", "close": 0.713717, "volume": 2733.0}, {"date": "2019-04-05", "close": 0.730915, "volume": 3212.0}, {"date": "2019-04-10", "close": 0.739514, "volume": 120187.0}, {"date": "2019-04-15", "close": 0.730915, "volume": 407.0}, {"date": "2019-04-17", "close": 0.722316, "volume": 12432.0}, {"date": "2019-04-26", "close": 0.748113, "volume": 2.0}, {"date": "2019-04-29", "close": 0.739514, "volume": 1206.0}, {"date": "2019-04-30", "close": 0.748113, "volume": 23956.0}, {"date": "2019-05-01", "close": 0.748113, "volume": 681.0}, {"date": "2019-05-07", "close": 0.730915, "volume": 518.0}, {"date": "2019-05-09", "close": 0.730915, "volume": 1227.0}, {"date": "2019-05-10", "close": 0.7008185, "volume": 209.0}, {"date": "2019-05-13", "close": 0.7008185, "volume": 12792.0}, {"date": "2019-05-14", "close": 0.696519, "volume": 2907.0}, {"date": "2019-05-15", "close": 0.722316, "volume": 7066.0}, {"date": "2019-05-20", "close": 0.739514, "volume": 6594.0}, {"date": "2019-05-23", "close": 0.722316, "volume": 53786.0}, {"date": "2019-05-27", "close": 0.722316, "volume": 349.0}, {"date": "2019-06-11", "close": 0.84, "volume": 130.0}, {"date": "2019-06-17", "close": 0.725, "volume": 13076.0}, {"date": "2019-06-18", "close": 0.72, "volume": 5000.0}, {"date": "2019-06-19", "close": 0.75, "volume": 1300.0}, {"date": "2019-06-21", "close": 0.725, "volume": 10098.0}, {"date": "2019-06-24", "close": 0.725, "volume": 586.0}, {"date": "2019-06-27", "close": 0.72, "volume": 194.0}, {"date": "2019-06-28", "close": 0.725, "volume": 148.0}, {"date": "2019-07-01", "close": 0.72, "volume": 3783.0}, {"date": "2019-07-02", "close": 0.68, "volume": 26166.0}, {"date": "2019-07-03", "close": 0.67, "volume": 12144.0}, {"date": "2019-07-04", "close": 0.725, "volume": 28422.0}, {"date": "2019-07-05", "close": 0.725, "volume": 2100.0}, {"date": "2019-07-10", "close": 0.745, "volume": 2834.0}, {"date": "2019-07-11", "close": 0.72, "volume": 33118.0}, {"date": "2019-07-12", "close": 0.72, "volume": 10000.0}, {"date": "2019-07-15", "close": 0.705, "volume": 32833.0}, {"date": "2019-07-17", "close": 0.71, "volume": 9377.0}, {"date": "2019-07-18", "close": 0.675, "volume": 19107.0}, {"date": "2019-07-19", "close": 0.715, "volume": 13633.0}, {"date": "2019-07-22", "close": 0.69, "volume": 6132.0}, {"date": "2019-07-23", "close": 0.7, "volume": 7783.0}, {"date": "2019-07-24", "close": 0.7, "volume": 2718.0}, {"date": "2019-07-25", "close": 0.7, "volume": 10385.0}, {"date": "2019-07-26", "close": 0.7, "volume": 3384.0}, {"date": "2019-07-29", "close": 0.7, "volume": 1081.0}, {"date": "2019-07-31", "close": 0.71, "volume": 12234.0}, {"date": "2019-08-02", "close": 0.72, "volume": 1695.0}, {"date": "2019-08-05", "close": 0.72, "volume": 1551.0}, {"date": "2019-08-06", "close": 0.705, "volume": 1157.0}, {"date": "2019-08-09", "close": 0.72, "volume": 4334.0}, {"date": "2019-08-14", "close": 0.72, "volume": 6416.0}, {"date": "2019-08-15", "close": 0.7, "volume": 1876.0}, {"date": "2019-08-16", "close": 0.7, "volume": 1474.0}, {"date": "2019-08-19", "close": 0.695, "volume": 2815.0}, {"date": "2019-08-20", "close": 0.695, "volume": 4501.0}, {"date": "2019-08-22", "close": 0.69, "volume": 1010.0}, {"date": "2019-08-23", "close": 0.71, "volume": 55547.0}, {"date": "2019-08-26", "close": 0.67, "volume": 38470.0}, {"date": "2019-08-29", "close": 0.65, "volume": 34000.0}, {"date": "2019-09-02", "close": 0.65, "volume": 1333.0}, {"date": "2019-09-03", "close": 0.65, "volume": 835000.0}, {"date": "2019-09-04", "close": 0.65, "volume": 73385.0}, {"date": "2019-09-05", "close": 0.65, "volume": 2636.0}, {"date": "2019-09-06", "close": 0.65, "volume": 1000.0}, {"date": "2019-09-09", "close": 0.665, "volume": 14071.0}, {"date": "2019-09-11", "close": 0.63, "volume": 1000.0}, {"date": "2019-09-12", "close": 0.66, "volume": 28216.0}, {"date": "2019-09-13", "close": 0.68, "volume": 20642.0}, {"date": "2019-09-16", "close": 0.65, "volume": 22740.0}, {"date": "2019-09-17", "close": 0.6, "volume": 33875.0}, {"date": "2019-09-19", "close": 0.65, "volume": 9012.0}, {"date": "2019-09-20", "close": 0.61, "volume": 55000.0}, {"date": "2019-09-25", "close": 0.6, "volume": 54015.0}, {"date": "2019-09-27", "close": 0.64, "volume": 1562.0}, {"date": "2019-09-30", "close": 0.64, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.64, "volume": 511918.0}, {"date": "2019-10-02", "close": 0.64, "volume": 3000.0}, {"date": "2019-10-04", "close": 0.605, "volume": 1593.0}, {"date": "2019-10-08", "close": 0.61, "volume": 9999.0}, {"date": "2019-10-11", "close": 0.62, "volume": 1810.0}, {"date": "2019-10-14", "close": 0.62, "volume": 14000.0}, {"date": "2019-10-15", "close": 0.625, "volume": 2000.0}, {"date": "2019-10-17", "close": 0.625, "volume": 42.0}, {"date": "2019-10-21", "close": 0.655, "volume": 1600.0}, {"date": "2019-10-23", "close": 0.62, "volume": 6375.0}, {"date": "2019-10-24", "close": 0.63, "volume": 2000.0}, {"date": "2019-10-28", "close": 0.63, "volume": 22068.0}, {"date": "2019-10-29", "close": 0.63, "volume": 142900.0}, {"date": "2019-10-30", "close": 0.6, "volume": 18568.0}, {"date": "2019-10-31", "close": 0.605, "volume": 55974.0}, {"date": "2019-11-01", "close": 0.61, "volume": 4000.0}, {"date": "2019-11-06", "close": 0.64, "volume": 51142.0}, {"date": "2019-11-07", "close": 0.64, "volume": 4116.0}, {"date": "2019-11-11", "close": 0.61, "volume": 10000.0}, {"date": "2019-11-12", "close": 0.63, "volume": 793.0}, {"date": "2019-11-13", "close": 0.605, "volume": 8507.0}, {"date": "2019-11-14", "close": 0.605, "volume": 1384.0}, {"date": "2019-11-15", "close": 0.61, "volume": 9833.0}, {"date": "2019-11-28", "close": 0.615, "volume": 600.0}, {"date": "2019-12-02", "close": 0.61, "volume": 5000.0}, {"date": "2019-12-03", "close": 0.65, "volume": 6000.0}, {"date": "2019-12-10", "close": 0.61, "volume": 2300.0}, {"date": "2019-12-13", "close": 0.61, "volume": 20238.0}, {"date": "2019-12-18", "close": 0.58, "volume": 161554.0}, {"date": "2019-12-19", "close": 0.66, "volume": 16733.0}, {"date": "2019-12-20", "close": 0.66, "volume": 2167.0}, {"date": "2019-12-23", "close": 0.65, "volume": 10000.0}, {"date": "2019-12-30", "close": 0.67, "volume": 11470.0}, {"date": "2019-12-31", "close": 0.67, "volume": 9.0}, {"date": "2020-01-02", "close": 0.7, "volume": 1491.0}, {"date": "2020-01-06", "close": 0.7, "volume": 1450.0}, {"date": "2020-01-07", "close": 0.71, "volume": 1000.0}, {"date": "2020-01-08", "close": 0.71, "volume": 3508.0}, {"date": "2020-01-09", "close": 0.71, "volume": 20374.0}, {"date": "2020-01-14", "close": 0.8, "volume": 20000.0}, {"date": "2020-01-20", "close": 0.73, "volume": 698.0}, {"date": "2020-01-21", "close": 0.65, "volume": 7500.0}, {"date": "2020-01-23", "close": 0.65, "volume": 1000690.0}, {"date": "2020-01-28", "close": 0.625, "volume": 3500.0}, {"date": "2020-01-29", "close": 0.62, "volume": 5000.0}, {"date": "2020-01-31", "close": 0.65, "volume": 1500.0}, {"date": "2020-02-03", "close": 0.63, "volume": 3500.0}, {"date": "2020-02-06", "close": 0.625, "volume": 5000.0}, {"date": "2020-02-13", "close": 0.605, "volume": 14494.0}, {"date": "2020-02-14", "close": 0.595, "volume": 23000.0}, {"date": "2020-02-17", "close": 0.59, "volume": 3300.0}, {"date": "2020-02-21", "close": 0.65, "volume": 303786.0}, {"date": "2020-02-24", "close": 0.65, "volume": 2300.0}, {"date": "2020-03-03", "close": 0.65, "volume": 10000.0}, {"date": "2020-03-04", "close": 0.65, "volume": 73309.0}, {"date": "2020-03-05", "close": 0.65, "volume": 80706.0}, {"date": "2020-03-06", "close": 0.65, "volume": 1500.0}, {"date": "2020-03-12", "close": 0.65, "volume": 4538.0}, {"date": "2020-03-13", "close": 0.65, "volume": 3600.0}, {"date": "2020-03-17", "close": 0.65, "volume": 3076.0}, {"date": "2020-03-23", "close": 0.55, "volume": 5000.0}, {"date": "2020-03-25", "close": 0.6, "volume": 10000.0}, {"date": "2020-03-31", "close": 0.63, "volume": 3295.0}, {"date": "2020-04-07", "close": 0.6, "volume": 7000.0}, {"date": "2020-04-08", "close": 0.6, "volume": 33000.0}, {"date": "2020-04-09", "close": 0.6, "volume": 21871.0}, {"date": "2020-04-14", "close": 0.6, "volume": 1500.0}, {"date": "2020-04-15", "close": 0.6, "volume": 11623.0}, {"date": "2020-04-17", "close": 0.59, "volume": 3937.0}, {"date": "2020-04-22", "close": 0.57, "volume": 6896.0}, {"date": "2020-04-29", "close": 0.6, "volume": 44000.0}, {"date": "2020-05-04", "close": 0.6, "volume": 64543.0}, {"date": "2020-05-08", "close": 0.565, "volume": 3226.0}, {"date": "2020-05-11", "close": 0.565, "volume": 3200.0}, {"date": "2020-05-15", "close": 0.55, "volume": 73440.0}, {"date": "2020-05-18", "close": 0.55, "volume": 1498.0}, {"date": "2020-05-19", "close": 0.54, "volume": 3000.0}, {"date": "2020-05-26", "close": 0.54, "volume": 11759.0}, {"date": "2020-05-27", "close": 0.57, "volume": 3000.0}, {"date": "2020-05-29", "close": 0.57, "volume": 2200.0}, {"date": "2020-06-02", "close": 0.55, "volume": 100.0}, {"date": "2020-06-03", "close": 0.57, "volume": 1168.0}, {"date": "2020-06-04", "close": 0.57, "volume": 2633.0}, {"date": "2020-06-11", "close": 0.6, "volume": 49833.0}, {"date": "2020-06-15", "close": 0.6, "volume": 3800.0}, {"date": "2020-06-17", "close": 0.555, "volume": 74975.0}, {"date": "2020-06-22", "close": 0.58, "volume": 21500.0}, {"date": "2020-06-24", "close": 0.58, "volume": 182700.0}, {"date": "2020-06-25", "close": 0.55, "volume": 276348.0}, {"date": "2020-06-29", "close": 0.555, "volume": 94726.0}, {"date": "2020-06-30", "close": 0.56, "volume": 2700.0}, {"date": "2020-07-01", "close": 0.56, "volume": 52560.0}, {"date": "2020-07-02", "close": 0.55, "volume": 85085.0}, {"date": "2020-07-03", "close": 0.55, "volume": 35696.0}, {"date": "2020-07-07", "close": 0.57, "volume": 1750.0}, {"date": "2020-07-08", "close": 0.55, "volume": 6250.0}, {"date": "2020-07-09", "close": 0.575, "volume": 4310.0}, {"date": "2020-07-13", "close": 0.575, "volume": 3498.0}, {"date": "2020-07-14", "close": 0.555, "volume": 1060.0}, {"date": "2020-07-16", "close": 0.555, "volume": 750.0}, {"date": "2020-07-17", "close": 0.55, "volume": 6494.0}, {"date": "2020-07-21", "close": 0.57, "volume": 1060.0}, {"date": "2020-07-22", "close": 0.57, "volume": 4310.0}, {"date": "2020-07-23", "close": 0.7, "volume": 62606.0}, {"date": "2020-07-24", "close": 0.66, "volume": 8575.0}, {"date": "2020-07-27", "close": 0.665, "volume": 13000.0}, {"date": "2020-07-28", "close": 0.66, "volume": 1091.0}, {"date": "2020-07-30", "close": 0.62, "volume": 9909.0}, {"date": "2020-07-31", "close": 0.655, "volume": 7750.0}, {"date": "2020-08-05", "close": 0.655, "volume": 2925.0}, {"date": "2020-08-06", "close": 0.655, "volume": 13575.0}, {"date": "2020-08-07", "close": 0.655, "volume": 189594.0}, {"date": "2020-08-11", "close": 0.685, "volume": 78571.0}, {"date": "2020-08-13", "close": 0.705, "volume": 1425.0}, {"date": "2020-08-21", "close": 0.9, "volume": 101253.0}, {"date": "2020-08-24", "close": 0.88, "volume": 1316.0}, {"date": "2020-08-25", "close": 0.83, "volume": 3124.0}, {"date": "2020-08-26", "close": 0.8, "volume": 27040.0}, {"date": "2020-08-27", "close": 0.8, "volume": 10099.0}, {"date": "2020-08-28", "close": 0.88, "volume": 4000.0}, {"date": "2020-09-01", "close": 0.88, "volume": 1414.0}, {"date": "2020-09-02", "close": 0.87, "volume": 9533.0}, {"date": "2020-09-03", "close": 0.88, "volume": 1000.0}, {"date": "2020-09-07", "close": 0.89, "volume": 8386.0}, {"date": "2020-09-08", "close": 0.9, "volume": 11194.0}, {"date": "2020-09-09", "close": 0.95, "volume": 21502.0}, {"date": "2020-09-10", "close": 0.96, "volume": 2096.0}, {"date": "2020-09-11", "close": 0.97, "volume": 7000.0}, {"date": "2020-09-14", "close": 0.97, "volume": 4600.0}, {"date": "2020-09-16", "close": 0.97, "volume": 3142.0}, {"date": "2020-09-21", "close": 0.97, "volume": 7062.0}, {"date": "2020-09-22", "close": 0.95, "volume": 25000.0}, {"date": "2020-09-28", "close": 0.815, "volume": 16405.0}, {"date": "2020-09-29", "close": 0.87, "volume": 1037.0}, {"date": "2020-10-01", "close": 0.94, "volume": 3000.0}, {"date": "2020-10-02", "close": 0.93, "volume": 16575.0}, {"date": "2020-10-06", "close": 0.97, "volume": 27000.0}, {"date": "2020-10-08", "close": 0.97, "volume": 524.0}, {"date": "2020-10-12", "close": 0.96, "volume": 21000.0}, {"date": "2020-10-14", "close": 0.9, "volume": 3587.0}, {"date": "2020-10-15", "close": 0.96, "volume": 9000.0}, {"date": "2020-10-16", "close": 0.95, "volume": 3350.0}, {"date": "2020-10-19", "close": 0.96, "volume": 628.0}, {"date": "2020-10-21", "close": 0.9, "volume": 29178.0}, {"date": "2020-10-22", "close": 0.92, "volume": 535.0}, {"date": "2020-10-23", "close": 0.875, "volume": 9134.0}, {"date": "2020-10-26", "close": 0.92, "volume": 16331.0}, {"date": "2020-10-27", "close": 0.89, "volume": 11000.0}, {"date": "2020-11-02", "close": 0.89, "volume": 235.0}, {"date": "2020-11-09", "close": 0.875, "volume": 16950.0}, {"date": "2020-11-10", "close": 0.845, "volume": 10000.0}, {"date": "2020-11-11", "close": 0.85, "volume": 6000.0}, {"date": "2020-11-12", "close": 0.88, "volume": 6300.0}, {"date": "2020-11-17", "close": 0.87, "volume": 4199.0}, {"date": "2020-11-18", "close": 0.87, "volume": 1601.0}, {"date": "2020-11-19", "close": 0.88, "volume": 11761.0}, {"date": "2020-11-20", "close": 0.86, "volume": 13688.0}, {"date": "2020-11-23", "close": 0.88, "volume": 175.0}, {"date": "2020-11-24", "close": 0.875, "volume": 17246.0}, {"date": "2020-11-25", "close": 0.845, "volume": 2917.0}, {"date": "2020-11-26", "close": 0.88, "volume": 20768.0}, {"date": "2020-11-27", "close": 0.88, "volume": 1119.0}, {"date": "2020-12-01", "close": 0.855, "volume": 10376.0}, {"date": "2020-12-02", "close": 0.88, "volume": 586.0}, {"date": "2020-12-03", "close": 0.88, "volume": 682.0}, {"date": "2020-12-04", "close": 0.885, "volume": 3498.0}, {"date": "2020-12-07", "close": 0.89, "volume": 10700.0}, {"date": "2020-12-08", "close": 0.89, "volume": 1718.0}, {"date": "2020-12-09", "close": 0.88, "volume": 12329.0}, {"date": "2020-12-11", "close": 0.88, "volume": 3771.0}, {"date": "2020-12-14", "close": 0.9, "volume": 3717.0}, {"date": "2020-12-15", "close": 1.0, "volume": 134238.0}, {"date": "2020-12-16", "close": 1.0, "volume": 72417.0}, {"date": "2020-12-17", "close": 1.0, "volume": 25116.0}, {"date": "2020-12-18", "close": 1.0, "volume": 24845.0}, {"date": "2020-12-22", "close": 0.995, "volume": 2000.0}, {"date": "2020-12-23", "close": 0.98, "volume": 26845.0}, {"date": "2020-12-24", "close": 0.97, "volume": 14574.0}, {"date": "2020-12-29", "close": 1.1, "volume": 76264.0}, {"date": "2020-12-30", "close": 1.0, "volume": 30690.0}, {"date": "2020-12-31", "close": 1.0, "volume": 5710.0}, {"date": "2021-01-04", "close": 1.0, "volume": 11712.0}, {"date": "2021-01-05", "close": 0.97, "volume": 19049.0}, {"date": "2021-01-06", "close": 0.96, "volume": 29959.0}, {"date": "2021-01-08", "close": 0.97, "volume": 5000.0}, {"date": "2021-01-11", "close": 0.96, "volume": 25000.0}, {"date": "2021-01-12", "close": 0.99, "volume": 1040.0}, {"date": "2021-01-18", "close": 1.0, "volume": 14857.0}, {"date": "2021-01-19", "close": 0.96, "volume": 968.0}, {"date": "2021-01-25", "close": 0.95, "volume": 200.0}, {"date": "2021-01-27", "close": 1.0, "volume": 527.0}, {"date": "2021-01-28", "close": 1.0, "volume": 1000.0}, {"date": "2021-01-29", "close": 1.0, "volume": 531.0}, {"date": "2021-02-01", "close": 0.98, "volume": 4810.0}, {"date": "2021-02-02", "close": 0.95, "volume": 1000.0}, {"date": "2021-02-04", "close": 0.925, "volume": 115127.0}, {"date": "2021-02-08", "close": 0.925, "volume": 6800.0}, {"date": "2021-02-09", "close": 0.92, "volume": 19115.0}, {"date": "2021-02-11", "close": 0.91, "volume": 37098.0}, {"date": "2021-02-12", "close": 0.9, "volume": 87283.0}, {"date": "2021-02-16", "close": 0.955, "volume": 16602.0}, {"date": "2021-02-17", "close": 0.955, "volume": 29407.0}, {"date": "2021-02-18", "close": 0.99, "volume": 2400.0}, {"date": "2021-02-19", "close": 0.99, "volume": 1010.0}, {"date": "2021-02-22", "close": 0.92, "volume": 20404.0}, {"date": "2021-02-23", "close": 0.96, "volume": 16170.0}, {"date": "2021-02-24", "close": 1.0, "volume": 2375.0}, {"date": "2021-02-25", "close": 1.0, "volume": 1500.0}, {"date": "2021-03-01", "close": 0.95, "volume": 27399.0}, {"date": "2021-03-02", "close": 0.91, "volume": 11498.0}, {"date": "2021-03-04", "close": 0.95, "volume": 400.0}, {"date": "2021-03-08", "close": 0.98, "volume": 2000.0}, {"date": "2021-03-09", "close": 0.96, "volume": 25880.0}, {"date": "2021-03-11", "close": 1.0, "volume": 13000.0}, {"date": "2021-03-12", "close": 0.98, "volume": 199.0}, {"date": "2021-03-15", "close": 1.03, "volume": 14382.0}, {"date": "2021-03-16", "close": 1.1, "volume": 19897.0}, {"date": "2021-03-17", "close": 1.19, "volume": 66072.0}, {"date": "2021-03-18", "close": 1.19, "volume": 21904.0}, {"date": "2021-03-19", "close": 1.19, "volume": 3506.0}, {"date": "2021-03-22", "close": 1.19, "volume": 840.0}, {"date": "2021-03-23", "close": 1.01, "volume": 57208.0}, {"date": "2021-03-24", "close": 0.995, "volume": 30855.0}, {"date": "2021-03-25", "close": 1.0, "volume": 13970.0}, {"date": "2021-03-26", "close": 1.0, "volume": 5400.0}, {"date": "2021-03-29", "close": 0.975, "volume": 17500.0}, {"date": "2021-04-01", "close": 1.05, "volume": 6471.0}, {"date": "2021-04-06", "close": 1.04, "volume": 12260.0}, {"date": "2021-04-07", "close": 1.075, "volume": 20766.0}, {"date": "2021-04-08", "close": 1.075, "volume": 9221.0}, {"date": "2021-04-09", "close": 1.11, "volume": 35195.0}, {"date": "2021-04-12", "close": 1.11, "volume": 5682.0}, {"date": "2021-04-13", "close": 1.125, "volume": 5090.0}, {"date": "2021-04-14", "close": 1.19, "volume": 23333.0}, {"date": "2021-04-15", "close": 1.15, "volume": 8570.0}, {"date": "2021-04-16", "close": 1.18, "volume": 19750.0}, {"date": "2021-04-19", "close": 1.15, "volume": 4334.0}, {"date": "2021-04-20", "close": 1.18, "volume": 20886.0}, {"date": "2021-04-21", "close": 1.18, "volume": 10000.0}, {"date": "2021-04-22", "close": 1.16, "volume": 1887.0}, {"date": "2021-04-23", "close": 1.16, "volume": 15000.0}, {"date": "2021-04-26", "close": 1.18, "volume": 14460.0}, {"date": "2021-04-27", "close": 1.18, "volume": 36069.0}, {"date": "2021-04-28", "close": 1.12, "volume": 24131.0}, {"date": "2021-04-29", "close": 1.17, "volume": 21240.0}, {"date": "2021-04-30", "close": 1.16, "volume": 18265.0}, {"date": "2021-05-03", "close": 1.18, "volume": 25160.0}, {"date": "2021-05-04", "close": 1.1, "volume": 26791.0}, {"date": "2021-05-05", "close": 1.13, "volume": 26744.0}, {"date": "2021-05-06", "close": 1.05, "volume": 8544.0}, {"date": "2021-05-07", "close": 1.0, "volume": 54473.0}, {"date": "2021-05-10", "close": 1.02, "volume": 716.0}, {"date": "2021-05-11", "close": 1.01, "volume": 10189.0}, {"date": "2021-05-12", "close": 1.035, "volume": 70000.0}, {"date": "2021-05-13", "close": 1.02, "volume": 2500.0}, {"date": "2021-05-20", "close": 1.03, "volume": 43800.0}, {"date": "2021-05-21", "close": 1.05, "volume": 26188.0}, {"date": "2021-05-24", "close": 1.1, "volume": 5874.0}, {"date": "2021-05-25", "close": 1.05, "volume": 17946.0}, {"date": "2021-05-26", "close": 1.01, "volume": 31552.0}, {"date": "2021-05-27", "close": 0.98, "volume": 26800.0}, {"date": "2021-05-28", "close": 1.17, "volume": 202850.0}, {"date": "2021-05-31", "close": 1.205, "volume": 59629.0}, {"date": "2021-06-01", "close": 1.205, "volume": 28935.0}, {"date": "2021-06-02", "close": 1.22, "volume": 35837.0}, {"date": "2021-06-03", "close": 1.21, "volume": 32928.0}, {"date": "2021-06-04", "close": 1.2, "volume": 3957.0}, {"date": "2021-06-07", "close": 1.18, "volume": 48934.0}, {"date": "2021-06-08", "close": 1.18, "volume": 25436.0}, {"date": "2021-06-09", "close": 1.205, "volume": 11263.0}, {"date": "2021-06-10", "close": 1.22, "volume": 35571.0}, {"date": "2021-06-11", "close": 1.2, "volume": 4905.0}, {"date": "2021-06-15", "close": 1.2, "volume": 27971.0}, {"date": "2021-06-17", "close": 1.2, "volume": 27822.0}, {"date": "2021-06-18", "close": 1.14, "volume": 6000.0}, {"date": "2021-06-22", "close": 1.12, "volume": 33426.0}, {"date": "2021-06-23", "close": 1.12, "volume": 893.0}, {"date": "2021-06-24", "close": 1.115, "volume": 23826.0}, {"date": "2021-06-25", "close": 1.04, "volume": 35257.0}, {"date": "2021-06-28", "close": 1.04, "volume": 49638.0}, {"date": "2021-06-29", "close": 1.055, "volume": 1191.0}, {"date": "2021-06-30", "close": 1.1, "volume": 3500.0}, {"date": "2021-07-01", "close": 1.125, "volume": 9151.0}, {"date": "2021-07-02", "close": 1.12, "volume": 16675.0}, {"date": "2021-07-05", "close": 1.1, "volume": 47504.0}, {"date": "2021-07-06", "close": 1.11, "volume": 2000.0}, {"date": "2021-07-07", "close": 1.11, "volume": 520.0}, {"date": "2021-07-08", "close": 1.12, "volume": 5000.0}, {"date": "2021-07-12", "close": 1.115, "volume": 9948.0}, {"date": "2021-07-13", "close": 1.125, "volume": 6474.0}, {"date": "2021-07-14", "close": 1.12, "volume": 2667.0}, {"date": "2021-07-15", "close": 1.12, "volume": 3531.0}, {"date": "2021-07-16", "close": 1.11, "volume": 1980.0}, {"date": "2021-07-19", "close": 1.06, "volume": 2902.0}, {"date": "2021-07-20", "close": 1.07, "volume": 1000.0}, {"date": "2021-07-21", "close": 1.07, "volume": 4300.0}, {"date": "2021-07-23", "close": 1.1, "volume": 1624.0}, {"date": "2021-07-26", "close": 1.07, "volume": 186060.0}, {"date": "2021-07-28", "close": 1.07, "volume": 46800.0}, {"date": "2021-07-29", "close": 1.085, "volume": 905.0}, {"date": "2021-07-30", "close": 1.085, "volume": 10140.0}, {"date": "2021-08-02", "close": 1.06, "volume": 20087.0}, {"date": "2021-08-03", "close": 1.065, "volume": 2967.0}, {"date": "2021-08-04", "close": 1.065, "volume": 5933.0}, {"date": "2021-08-05", "close": 1.05, "volume": 5450.0}, {"date": "2021-08-06", "close": 1.06, "volume": 3424.0}, {"date": "2021-08-09", "close": 1.07, "volume": 7865.0}, {"date": "2021-08-10", "close": 1.1, "volume": 9000.0}, {"date": "2021-08-11", "close": 1.12, "volume": 15229.0}, {"date": "2021-08-12", "close": 1.125, "volume": 6096.0}, {"date": "2021-08-13", "close": 1.12, "volume": 5474.0}, {"date": "2021-08-16", "close": 1.1, "volume": 15631.0}, {"date": "2021-08-17", "close": 1.1, "volume": 9055.0}, {"date": "2021-08-18", "close": 1.055, "volume": 2880.0}, {"date": "2021-08-19", "close": 1.13, "volume": 18227.0}, {"date": "2021-08-20", "close": 1.17, "volume": 18969.0}, {"date": "2021-08-23", "close": 1.22, "volume": 117911.0}, {"date": "2021-08-24", "close": 1.2, "volume": 24800.0}, {"date": "2021-08-25", "close": 1.2, "volume": 24877.0}, {"date": "2021-08-26", "close": 1.25, "volume": 12260.0}, {"date": "2021-08-27", "close": 1.24, "volume": 10000.0}, {"date": "2021-08-30", "close": 1.205, "volume": 5883.0}, {"date": "2021-08-31", "close": 1.2275, "volume": 14335.0}, {"date": "2021-09-01", "close": 1.21, "volume": 28671.0}, {"date": "2021-09-02", "close": 1.205, "volume": 735.0}, {"date": "2021-09-03", "close": 1.205, "volume": 5000.0}, {"date": "2021-09-06", "close": 1.23, "volume": 29050.0}, {"date": "2021-09-07", "close": 1.225, "volume": 10000.0}, {"date": "2021-09-08", "close": 1.2175, "volume": 32772.0}, {"date": "2021-09-09", "close": 1.185, "volume": 38719.0}, {"date": "2021-09-10", "close": 1.225, "volume": 2000.0}, {"date": "2021-09-13", "close": 1.215, "volume": 618335.0}, {"date": "2021-09-14", "close": 1.21, "volume": 196552.0}, {"date": "2021-09-15", "close": 1.2, "volume": 11075.0}, {"date": "2021-09-16", "close": 1.22, "volume": 31446.0}, {"date": "2021-09-17", "close": 1.22, "volume": 340760.0}, {"date": "2021-09-20", "close": 1.215, "volume": 9799.0}, {"date": "2021-09-21", "close": 1.215, "volume": 6889.0}, {"date": "2021-09-22", "close": 1.24, "volume": 21818.0}, {"date": "2021-09-23", "close": 1.23, "volume": 10000.0}, {"date": "2021-09-24", "close": 1.235, "volume": 427.0}, {"date": "2021-09-27", "close": 1.255, "volume": 15410.0}, {"date": "2021-09-28", "close": 1.35, "volume": 72196.0}, {"date": "2021-09-29", "close": 1.44, "volume": 39787.0}, {"date": "2021-09-30", "close": 1.44, "volume": 16304.0}, {"date": "2021-10-01", "close": 1.4, "volume": 12537.0}, {"date": "2021-10-04", "close": 1.51, "volume": 233876.0}, {"date": "2021-10-05", "close": 1.5, "volume": 31742.0}, {"date": "2021-10-06", "close": 1.55, "volume": 150912.0}, {"date": "2021-10-07", "close": 1.55, "volume": 49458.0}, {"date": "2021-10-08", "close": 1.575, "volume": 61732.0}, {"date": "2021-10-11", "close": 1.59, "volume": 80687.0}, {"date": "2021-10-12", "close": 1.5, "volume": 92803.0}, {"date": "2021-10-13", "close": 1.5, "volume": 10741.0}, {"date": "2021-10-14", "close": 1.505, "volume": 21684.0}, {"date": "2021-10-15", "close": 1.52, "volume": 18000.0}, {"date": "2021-10-18", "close": 1.545, "volume": 27123.0}, {"date": "2021-10-19", "close": 1.585, "volume": 11284.0}, {"date": "2021-10-20", "close": 1.8, "volume": 178105.0}, {"date": "2021-10-21", "close": 1.765, "volume": 81764.0}, {"date": "2021-10-22", "close": 1.8, "volume": 11340.0}, {"date": "2021-10-25", "close": 1.88, "volume": 139439.0}, {"date": "2021-10-26", "close": 1.96, "volume": 34202.0}, {"date": "2021-10-27", "close": 1.915, "volume": 58111.0}, {"date": "2021-10-28", "close": 1.895, "volume": 17372.0}, {"date": "2021-10-29", "close": 1.89, "volume": 4751.0}, {"date": "2021-11-01", "close": 1.94, "volume": 6874.0}, {"date": "2021-11-02", "close": 1.9, "volume": 14974.0}, {"date": "2021-11-03", "close": 1.85, "volume": 29111.0}, {"date": "2021-11-04", "close": 1.88, "volume": 10092.0}, {"date": "2021-11-05", "close": 1.87, "volume": 12452.0}, {"date": "2021-11-08", "close": 1.83, "volume": 13331.0}, {"date": "2021-11-09", "close": 1.91, "volume": 22574.0}, {"date": "2021-11-10", "close": 1.895, "volume": 7823.0}, {"date": "2021-11-11", "close": 1.815, "volume": 16050.0}, {"date": "2021-11-12", "close": 1.89, "volume": 15543.0}, {"date": "2021-11-15", "close": 1.9, "volume": 13655.0}, {"date": "2021-11-16", "close": 1.88, "volume": 27805.0}, {"date": "2021-11-17", "close": 1.785, "volume": 18551.0}, {"date": "2021-11-19", "close": 1.72, "volume": 53894.0}, {"date": "2021-11-22", "close": 1.7, "volume": 20202.0}, {"date": "2021-11-23", "close": 1.72, "volume": 5951.0}, {"date": "2021-11-24", "close": 1.7, "volume": 194.0}, {"date": "2021-11-25", "close": 1.7, "volume": 26466.0}, {"date": "2021-11-26", "close": 1.7, "volume": 12083.0}, {"date": "2021-11-29", "close": 1.7, "volume": 45466.0}, {"date": "2021-11-30", "close": 1.7, "volume": 20218.0}, {"date": "2021-12-06", "close": 1.735, "volume": 6901.0}, {"date": "2021-12-07", "close": 1.75, "volume": 7095.0}, {"date": "2021-12-10", "close": 1.81, "volume": 18000.0}, {"date": "2021-12-13", "close": 1.85, "volume": 3050.0}, {"date": "2021-12-14", "close": 1.87, "volume": 12000.0}, {"date": "2021-12-15", "close": 1.82, "volume": 5712.0}, {"date": "2021-12-16", "close": 1.835, "volume": 1270.0}, {"date": "2021-12-17", "close": 1.88, "volume": 8041.0}, {"date": "2021-12-20", "close": 1.94, "volume": 3646.0}, {"date": "2021-12-21", "close": 1.93, "volume": 13769.0}, {"date": "2021-12-23", "close": 1.93, "volume": 2657.0}, {"date": "2021-12-24", "close": 1.93, "volume": 1298.0}, {"date": "2021-12-29", "close": 1.93, "volume": 8617.0}, {"date": "2021-12-30", "close": 1.9, "volume": 526.0}, {"date": "2021-12-31", "close": 1.9, "volume": 568.0}, {"date": "2022-01-04", "close": 1.82, "volume": 3411.0}, {"date": "2022-01-05", "close": 1.895, "volume": 1319.0}, {"date": "2022-01-06", "close": 1.9, "volume": 141979.0}, {"date": "2022-01-07", "close": 1.9, "volume": 1106.0}, {"date": "2022-01-10", "close": 1.91, "volume": 63954.0}, {"date": "2022-01-11", "close": 1.91, "volume": 14500.0}, {"date": "2022-01-12", "close": 1.95, "volume": 32980.0}, {"date": "2022-01-13", "close": 1.98, "volume": 16700.0}, {"date": "2022-01-14", "close": 1.985, "volume": 2113.0}, {"date": "2022-01-17", "close": 2.04, "volume": 40723.0}, {"date": "2022-01-18", "close": 2.08, "volume": 30280.0}, {"date": "2022-01-19", "close": 2.07, "volume": 4680.0}, {"date": "2022-01-20", "close": 2.07, "volume": 29718.0}, {"date": "2022-01-21", "close": 2.0, "volume": 21403.0}, {"date": "2022-01-24", "close": 1.955, "volume": 101503.0}, {"date": "2022-01-25", "close": 1.94, "volume": 16586.0}, {"date": "2022-01-27", "close": 1.76, "volume": 50064.0}, {"date": "2022-01-28", "close": 1.81, "volume": 36205.0}, {"date": "2022-01-31", "close": 1.795, "volume": 6151.0}, {"date": "2022-02-01", "close": 1.89, "volume": 104698.0}, {"date": "2022-02-02", "close": 1.875, "volume": 23484.0}, {"date": "2022-02-03", "close": 1.83, "volume": 3898.0}, {"date": "2022-02-04", "close": 1.855, "volume": 334.0}, {"date": "2022-02-07", "close": 1.835, "volume": 849.0}, {"date": "2022-02-08", "close": 1.9, "volume": 405.0}, {"date": "2022-02-09", "close": 1.91, "volume": 3150.0}, {"date": "2022-02-10", "close": 2.0, "volume": 40180.0}, {"date": "2022-02-11", "close": 2.0, "volume": 8130.0}, {"date": "2022-02-14", "close": 2.01, "volume": 33.0}, {"date": "2022-02-16", "close": 2.0, "volume": 249.0}, {"date": "2022-02-17", "close": 1.855, "volume": 12045.0}, {"date": "2022-02-18", "close": 1.94, "volume": 5509.0}, {"date": "2022-02-22", "close": 2.035, "volume": 4933.0}, {"date": "2022-02-23", "close": 2.15, "volume": 42116.0}, {"date": "2022-02-24", "close": 2.2, "volume": 136034.0}, {"date": "2022-02-25", "close": 2.27, "volume": 39338.0}, {"date": "2022-02-28", "close": 2.37, "volume": 31304.0}, {"date": "2022-03-01", "close": 2.45, "volume": 63994.0}, {"date": "2022-03-02", "close": 2.42, "volume": 18830.0}, {"date": "2022-03-03", "close": 2.5, "volume": 115115.0}, {"date": "2022-03-04", "close": 2.6, "volume": 16326.0}, {"date": "2022-03-07", "close": 2.47, "volume": 28582.0}, {"date": "2022-03-08", "close": 2.27, "volume": 40680.0}, {"date": "2022-03-09", "close": 2.27, "volume": 16555.0}, {"date": "2022-03-10", "close": 2.28, "volume": 1227.0}, {"date": "2022-03-11", "close": 2.29, "volume": 6867.0}, {"date": "2022-03-14", "close": 2.38, "volume": 15410.0}, {"date": "2022-03-15", "close": 2.27, "volume": 13278.0}, {"date": "2022-03-16", "close": 2.27, "volume": 4171.0}, {"date": "2022-03-21", "close": 2.35, "volume": 7300.0}, {"date": "2022-03-22", "close": 2.32, "volume": 2671.0}, {"date": "2022-03-24", "close": 2.35, "volume": 5.0}, {"date": "2022-03-25", "close": 2.3, "volume": 23277.0}, {"date": "2022-03-28", "close": 2.25, "volume": 4672.0}, {"date": "2022-03-29", "close": 2.25, "volume": 2448.0}, {"date": "2022-03-30", "close": 2.36, "volume": 14823.0}, {"date": "2022-03-31", "close": 2.31, "volume": 2860.0}, {"date": "2022-04-01", "close": 2.32, "volume": 6024.0}, {"date": "2022-04-04", "close": 2.39, "volume": 19042.0}, {"date": "2022-04-05", "close": 2.37, "volume": 205.0}, {"date": "2022-04-08", "close": 2.35, "volume": 2383.0}, {"date": "2022-04-11", "close": 2.35, "volume": 2494.0}, {"date": "2022-04-12", "close": 2.2, "volume": 4320.0}, {"date": "2022-04-13", "close": 2.16, "volume": 32071.0}, {"date": "2022-04-14", "close": 2.2, "volume": 5210.0}, {"date": "2022-04-19", "close": 2.2, "volume": 2200.0}, {"date": "2022-04-20", "close": 2.1, "volume": 11305.0}, {"date": "2022-04-21", "close": 2.16, "volume": 18.0}, {"date": "2022-04-22", "close": 2.1, "volume": 23568.0}, {"date": "2022-04-26", "close": 2.05, "volume": 38327.0}, {"date": "2022-04-27", "close": 2.055, "volume": 3040.0}, {"date": "2022-04-28", "close": 2.07, "volume": 4255.0}, {"date": "2022-04-29", "close": 2.1, "volume": 17680.0}, {"date": "2022-05-02", "close": 2.16, "volume": 10.0}, {"date": "2022-05-03", "close": 2.1, "volume": 6461.0}, {"date": "2022-05-04", "close": 2.07, "volume": 900.0}, {"date": "2022-05-06", "close": 2.01, "volume": 14594.0}, {"date": "2022-05-09", "close": 2.01, "volume": 3998.0}, {"date": "2022-05-10", "close": 1.825, "volume": 39351.0}, {"date": "2022-05-11", "close": 1.75, "volume": 88379.0}, {"date": "2022-05-12", "close": 1.75, "volume": 9707.0}, {"date": "2022-05-13", "close": 1.73, "volume": 15077.0}, {"date": "2022-05-16", "close": 1.7, "volume": 15994.0}, {"date": "2022-05-17", "close": 1.75, "volume": 31053.0}, {"date": "2022-05-18", "close": 1.8, "volume": 11053.0}, {"date": "2022-05-19", "close": 1.8, "volume": 27463.0}, {"date": "2022-05-20", "close": 1.8, "volume": 30990.0}, {"date": "2022-05-23", "close": 1.825, "volume": 10941.0}, {"date": "2022-05-24", "close": 1.83, "volume": 9000.0}, {"date": "2022-05-25", "close": 1.8, "volume": 12460.0}, {"date": "2022-05-26", "close": 1.8, "volume": 2093.0}, {"date": "2022-05-31", "close": 1.87, "volume": 15003.0}, {"date": "2022-06-01", "close": 1.9, "volume": 1751.0}, {"date": "2022-06-02", "close": 1.9, "volume": 8381.0}, {"date": "2022-06-03", "close": 1.9, "volume": 14635.0}, {"date": "2022-06-06", "close": 1.92, "volume": 23373.0}, {"date": "2022-06-07", "close": 1.985, "volume": 12087.0}, {"date": "2022-06-08", "close": 1.985, "volume": 303.0}, {"date": "2022-06-09", "close": 1.9, "volume": 39633.0}, {"date": "2022-06-10", "close": 1.95, "volume": 63639.0}, {"date": "2022-06-14", "close": 1.8, "volume": 9064.0}, {"date": "2022-06-15", "close": 1.88, "volume": 16812.0}, {"date": "2022-06-16", "close": 1.86, "volume": 2329.0}, {"date": "2022-06-17", "close": 1.865, "volume": 1005.0}, {"date": "2022-06-20", "close": 1.8, "volume": 765.0}, {"date": "2022-06-21", "close": 1.7575, "volume": 2179.0}, {"date": "2022-06-22", "close": 1.7525, "volume": 3530.0}, {"date": "2022-06-23", "close": 1.8, "volume": 47073.0}, {"date": "2022-06-24", "close": 1.81, "volume": 7552.0}, {"date": "2022-06-27", "close": 1.805, "volume": 19604.0}, {"date": "2022-06-28", "close": 1.8, "volume": 59000.0}, {"date": "2022-07-01", "close": 1.815, "volume": 56.0}, {"date": "2022-07-05", "close": 1.83, "volume": 109.0}, {"date": "2022-07-06", "close": 1.86, "volume": 8605.0}, {"date": "2022-07-07", "close": 1.97, "volume": 17569.0}, {"date": "2022-07-08", "close": 1.99, "volume": 18882.0}, {"date": "2022-07-11", "close": 1.98, "volume": 2.0}, {"date": "2022-07-12", "close": 1.98, "volume": 508.0}, {"date": "2022-07-13", "close": 1.98, "volume": 78.0}, {"date": "2022-07-15", "close": 1.97, "volume": 2533.0}, {"date": "2022-07-18", "close": 1.97, "volume": 2.0}, {"date": "2022-07-19", "close": 1.97, "volume": 6.0}, {"date": "2022-07-20", "close": 1.945, "volume": 79.0}, {"date": "2022-07-21", "close": 1.97, "volume": 6466.0}, {"date": "2022-07-22", "close": 2.01, "volume": 260.0}, {"date": "2022-07-25", "close": 1.995, "volume": 1.0}, {"date": "2022-07-26", "close": 2.01, "volume": 25.0}, {"date": "2022-07-27", "close": 2.0, "volume": 2.0}, {"date": "2022-07-28", "close": 2.0, "volume": 4910.0}, {"date": "2022-07-29", "close": 2.05, "volume": 26197.0}, {"date": "2022-08-01", "close": 2.07, "volume": 14060.0}, {"date": "2022-08-02", "close": 2.1, "volume": 5231.0}, {"date": "2022-08-03", "close": 2.08, "volume": 10649.0}, {"date": "2022-08-04", "close": 2.12, "volume": 800.0}, {"date": "2022-08-05", "close": 2.12, "volume": 9424.0}, {"date": "2022-08-08", "close": 2.14, "volume": 3899.0}, {"date": "2022-08-09", "close": 2.1, "volume": 20101.0}, {"date": "2022-08-10", "close": 2.1, "volume": 600.0}, {"date": "2022-08-11", "close": 2.14, "volume": 8357.0}, {"date": "2022-08-12", "close": 2.08, "volume": 13508.0}, {"date": "2022-08-15", "close": 2.07, "volume": 4992.0}, {"date": "2022-08-16", "close": 2.01, "volume": 11683.0}, {"date": "2022-08-17", "close": 2.01, "volume": 500.0}, {"date": "2022-08-18", "close": 2.01, "volume": 6698.0}, {"date": "2022-08-19", "close": 2.01, "volume": 2829.0}, {"date": "2022-08-22", "close": 2.01, "volume": 1005.0}, {"date": "2022-08-23", "close": 2.09, "volume": 4069.0}, {"date": "2022-08-24", "close": 2.08, "volume": 39.0}, {"date": "2022-08-25", "close": 2.08, "volume": 2.0}, {"date": "2022-08-26", "close": 1.955, "volume": 25000.0}, {"date": "2022-08-29", "close": 1.95, "volume": 15089.0}, {"date": "2022-08-30", "close": 1.935, "volume": 20910.0}, {"date": "2022-08-31", "close": 1.89, "volume": 9658.0}, {"date": "2022-09-01", "close": 1.805, "volume": 20244.0}, {"date": "2022-09-02", "close": 1.81, "volume": 3385.0}, {"date": "2022-09-05", "close": 1.77, "volume": 30957.0}, {"date": "2022-09-06", "close": 1.77, "volume": 21665.0}, {"date": "2022-09-07", "close": 1.795, "volume": 24273.0}, {"date": "2022-09-09", "close": 1.76, "volume": 499.0}, {"date": "2022-09-12", "close": 1.74, "volume": 21935.0}, {"date": "2022-09-13", "close": 1.71, "volume": 43984.0}, {"date": "2022-09-19", "close": 1.725, "volume": 2530.0}, {"date": "2022-09-21", "close": 1.71, "volume": 2433.0}, {"date": "2022-09-26", "close": 1.65, "volume": 15200.0}, {"date": "2022-09-27", "close": 1.65, "volume": 12000.0}, {"date": "2022-09-28", "close": 1.605, "volume": 9755.0}, {"date": "2022-09-29", "close": 1.605, "volume": 463.0}, {"date": "2022-09-30", "close": 1.6, "volume": 5200.0}, {"date": "2022-10-03", "close": 1.6, "volume": 18500.0}, {"date": "2022-10-04", "close": 1.6, "volume": 20581.0}, {"date": "2022-10-05", "close": 1.59, "volume": 27668.0}, {"date": "2022-10-07", "close": 1.7, "volume": 7555.0}, {"date": "2022-10-11", "close": 1.65, "volume": 3154.0}, {"date": "2022-10-13", "close": 1.65, "volume": 4028.0}, {"date": "2022-10-17", "close": 1.65, "volume": 6060.0}, {"date": "2022-10-19", "close": 1.63, "volume": 893.0}, {"date": "2022-10-21", "close": 1.6, "volume": 1269.0}, {"date": "2022-10-24", "close": 1.505, "volume": 29593.0}, {"date": "2022-10-26", "close": 1.525, "volume": 9712.0}, {"date": "2022-10-31", "close": 1.56, "volume": 20200.0}, {"date": "2022-11-02", "close": 1.6, "volume": 556.0}, {"date": "2022-11-08", "close": 1.525, "volume": 30.0}, {"date": "2022-11-10", "close": 1.53, "volume": 3371.0}, {"date": "2022-11-11", "close": 1.5, "volume": 40707.0}, {"date": "2022-11-15", "close": 1.55, "volume": 800.0}, {"date": "2022-11-16", "close": 1.5, "volume": 10442.0}, {"date": "2022-11-17", "close": 1.5, "volume": 13692.0}, {"date": "2022-11-22", "close": 1.515, "volume": 1042.0}, {"date": "2022-11-23", "close": 1.53, "volume": 21838.0}, {"date": "2022-11-28", "close": 1.52, "volume": 26.0}, {"date": "2022-11-29", "close": 1.5, "volume": 84575.0}, {"date": "2022-12-01", "close": 1.5, "volume": 600.0}, {"date": "2022-12-05", "close": 1.44, "volume": 189.0}, {"date": "2022-12-06", "close": 1.44, "volume": 144.0}, {"date": "2022-12-07", "close": 1.5, "volume": 2100.0}, {"date": "2022-12-09", "close": 1.5, "volume": 20539.0}, {"date": "2022-12-12", "close": 1.49, "volume": 993.0}, {"date": "2022-12-13", "close": 1.58, "volume": 1007.0}, {"date": "2022-12-14", "close": 1.575, "volume": 4746.0}, {"date": "2022-12-15", "close": 1.425, "volume": 31690.0}, {"date": "2022-12-19", "close": 1.425, "volume": 14794.0}, {"date": "2022-12-20", "close": 1.36, "volume": 15901.0}, {"date": "2022-12-21", "close": 1.355, "volume": 43245.0}, {"date": "2023-01-10", "close": 1.385, "volume": 9.0}, {"date": "2023-01-11", "close": 1.39, "volume": 5251.0}, {"date": "2023-01-12", "close": 1.455, "volume": 18448.0}, {"date": "2023-01-17", "close": 1.45, "volume": 1731.0}, {"date": "2023-01-20", "close": 1.5, "volume": 5500.0}, {"date": "2023-01-23", "close": 1.51, "volume": 43267.0}, {"date": "2023-01-24", "close": 1.51, "volume": 2002.0}, {"date": "2023-01-25", "close": 1.505, "volume": 1.0}, {"date": "2023-01-31", "close": 1.52, "volume": 1556.0}, {"date": "2023-02-08", "close": 1.56, "volume": 2663.0}, {"date": "2023-02-09", "close": 1.6, "volume": 471.0}, {"date": "2023-02-10", "close": 1.605, "volume": 9.0}, {"date": "2023-02-13", "close": 1.55, "volume": 2751.0}, {"date": "2023-02-14", "close": 1.52, "volume": 6125.0}, {"date": "2023-02-16", "close": 1.5, "volume": 60576.0}, {"date": "2023-02-17", "close": 1.465, "volume": 55001.0}, {"date": "2023-02-20", "close": 1.5, "volume": 6000.0}, {"date": "2023-02-23", "close": 1.48, "volume": 8857.0}, {"date": "2023-02-24", "close": 1.475, "volume": 16000.0}, {"date": "2023-03-01", "close": 1.49, "volume": 34082.0}, {"date": "2023-03-03", "close": 1.485, "volume": 52.0}, {"date": "2023-03-09", "close": 1.535, "volume": 4397.0}, {"date": "2023-03-10", "close": 1.51, "volume": 15672.0}, {"date": "2023-03-15", "close": 1.56, "volume": 1007.0}, {"date": "2023-03-16", "close": 1.57, "volume": 3584.0}, {"date": "2023-03-17", "close": 1.5, "volume": 600.0}, {"date": "2023-03-20", "close": 1.45, "volume": 3173.0}, {"date": "2023-03-23", "close": 1.445, "volume": 60164.0}, {"date": "2023-03-24", "close": 1.43, "volume": 270.0}, {"date": "2023-03-27", "close": 1.4, "volume": 5000.0}, {"date": "2023-03-28", "close": 1.425, "volume": 9932.0}, {"date": "2023-03-29", "close": 1.435, "volume": 5000.0}, {"date": "2023-03-30", "close": 1.45, "volume": 3500.0}, {"date": "2023-04-04", "close": 1.425, "volume": 6590.0}, {"date": "2023-04-05", "close": 1.42, "volume": 306.0}, {"date": "2023-04-06", "close": 1.42, "volume": 2000.0}, {"date": "2023-04-12", "close": 1.42, "volume": 195.0}, {"date": "2023-04-13", "close": 1.42, "volume": 1175.0}, {"date": "2023-04-19", "close": 1.44, "volume": 9.0}, {"date": "2023-04-21", "close": 1.47, "volume": 38940.0}, {"date": "2023-04-24", "close": 1.47, "volume": 2949.0}, {"date": "2023-05-01", "close": 1.475, "volume": 505.0}, {"date": "2023-05-04", "close": 1.485, "volume": 2000.0}, {"date": "2023-05-08", "close": 1.48, "volume": 6000.0}, {"date": "2023-05-10", "close": 1.5, "volume": 151.0}, {"date": "2023-05-12", "close": 1.51, "volume": 6.0}, {"date": "2023-05-15", "close": 1.52, "volume": 866.0}, {"date": "2023-05-16", "close": 1.54, "volume": 2600.0}, {"date": "2023-05-17", "close": 1.55, "volume": 10839.0}, {"date": "2023-05-19", "close": 1.55, "volume": 1501.0}, {"date": "2023-05-23", "close": 1.55, "volume": 1150.0}, {"date": "2023-05-29", "close": 1.55, "volume": 11380.0}, {"date": "2023-06-05", "close": 1.69, "volume": 56008.0}, {"date": "2023-06-06", "close": 1.685, "volume": 12217.0}, {"date": "2023-06-07", "close": 1.67, "volume": 1345.0}, {"date": "2023-06-08", "close": 1.71, "volume": 17700.0}, {"date": "2023-06-09", "close": 1.785, "volume": 16718.0}, {"date": "2023-06-13", "close": 1.745, "volume": 153.0}, {"date": "2023-06-19", "close": 1.745, "volume": 505.0}, {"date": "2023-06-20", "close": 1.785, "volume": 31444.0}, {"date": "2023-06-21", "close": 1.785, "volume": 26323.0}, {"date": "2023-06-22", "close": 1.79, "volume": 300.0}, {"date": "2023-06-26", "close": 1.77, "volume": 8000.0}, {"date": "2023-06-27", "close": 1.7, "volume": 3000.0}, {"date": "2023-06-28", "close": 1.7, "volume": 588.0}, {"date": "2023-06-30", "close": 1.56, "volume": 13357.0}, {"date": "2023-07-03", "close": 1.565, "volume": 23761.0}, {"date": "2023-07-06", "close": 1.565, "volume": 21.0}, {"date": "2023-07-12", "close": 1.6, "volume": 11348.0}, {"date": "2023-07-14", "close": 1.565, "volume": 20253.0}, {"date": "2023-07-17", "close": 1.475, "volume": 1495.0}, {"date": "2023-07-18", "close": 1.425, "volume": 4838.0}, {"date": "2023-07-19", "close": 1.435, "volume": 600.0}, {"date": "2023-07-20", "close": 1.44, "volume": 3000.0}, {"date": "2023-07-25", "close": 1.46, "volume": 3000.0}, {"date": "2023-07-27", "close": 1.48, "volume": 10400.0}, {"date": "2023-07-28", "close": 1.48, "volume": 2014.0}, {"date": "2023-07-31", "close": 1.48, "volume": 3.0}, {"date": "2023-08-01", "close": 1.48, "volume": 4588.0}, {"date": "2023-08-02", "close": 1.48, "volume": 5.0}, {"date": "2023-08-03", "close": 1.5, "volume": 487.0}, {"date": "2023-08-07", "close": 1.5, "volume": 5434.0}, {"date": "2023-08-10", "close": 1.5, "volume": 555.0}, {"date": "2023-08-14", "close": 1.5, "volume": 5.0}, {"date": "2023-08-15", "close": 1.5, "volume": 1495.0}, {"date": "2023-08-16", "close": 1.48, "volume": 3716.0}, {"date": "2023-08-21", "close": 1.43, "volume": 1200.0}, {"date": "2023-08-22", "close": 1.435, "volume": 12431.0}, {"date": "2023-08-29", "close": 1.515, "volume": 4915.0}, {"date": "2023-08-31", "close": 1.515, "volume": 2222.0}, {"date": "2023-09-04", "close": 1.56, "volume": 2991.0}, {"date": "2023-09-11", "close": 1.565, "volume": 33.0}, {"date": "2023-09-13", "close": 1.65, "volume": 25909.0}, {"date": "2023-09-14", "close": 1.66, "volume": 21198.0}, {"date": "2023-09-15", "close": 1.69, "volume": 16505.0}, {"date": "2023-09-18", "close": 1.69, "volume": 3.0}, {"date": "2023-09-19", "close": 1.69, "volume": 7413.0}, {"date": "2023-09-21", "close": 1.68, "volume": 6.0}, {"date": "2023-09-22", "close": 1.69, "volume": 360.0}, {"date": "2023-09-26", "close": 1.65, "volume": 9255.0}, {"date": "2023-09-27", "close": 1.65, "volume": 220.0}, {"date": "2023-09-28", "close": 1.69, "volume": 33035.0}, {"date": "2023-09-29", "close": 1.68, "volume": 2500.0}, {"date": "2023-10-02", "close": 1.69, "volume": 1000.0}, {"date": "2023-10-03", "close": 1.7, "volume": 62830.0}, {"date": "2023-10-04", "close": 1.7, "volume": 5510.0}, {"date": "2023-10-06", "close": 1.7, "volume": 60300.0}, {"date": "2023-10-09", "close": 1.7, "volume": 17003.0}, {"date": "2023-10-10", "close": 1.7, "volume": 3305.0}, {"date": "2023-10-11", "close": 1.67, "volume": 3643.0}, {"date": "2023-10-13", "close": 1.665, "volume": 3652.0}, {"date": "2023-10-17", "close": 1.73, "volume": 14200.0}, {"date": "2023-10-18", "close": 1.66, "volume": 10350.0}, {"date": "2023-10-20", "close": 1.725, "volume": 3342.0}, {"date": "2023-10-23", "close": 1.68, "volume": 2833.0}, {"date": "2023-10-24", "close": 1.73, "volume": 8394.0}, {"date": "2023-10-25", "close": 1.73, "volume": 8160.0}, {"date": "2023-10-27", "close": 1.8, "volume": 18315.0}, {"date": "2023-10-30", "close": 1.8, "volume": 16123.0}, {"date": "2023-10-31", "close": 1.76, "volume": 4206.0}, {"date": "2023-11-01", "close": 1.79, "volume": 14109.0}, {"date": "2023-11-02", "close": 1.7975, "volume": 60.0}, {"date": "2023-11-06", "close": 1.75, "volume": 86.0}, {"date": "2023-11-07", "close": 1.75, "volume": 2047.0}, {"date": "2023-11-08", "close": 1.75, "volume": 2953.0}, {"date": "2023-11-09", "close": 1.745, "volume": 991.0}, {"date": "2023-11-13", "close": 1.795, "volume": 5329.0}, {"date": "2023-11-14", "close": 1.745, "volume": 2196.0}, {"date": "2023-11-16", "close": 1.745, "volume": 353.0}, {"date": "2023-11-17", "close": 1.73, "volume": 735.0}, {"date": "2023-11-20", "close": 1.66, "volume": 30333.0}, {"date": "2023-11-23", "close": 1.68, "volume": 20000.0}, {"date": "2023-11-24", "close": 1.725, "volume": 4015.0}, {"date": "2023-11-30", "close": 1.73, "volume": 1000.0}, {"date": "2023-12-04", "close": 1.68, "volume": 3430.0}, {"date": "2023-12-05", "close": 1.68, "volume": 2821.0}, {"date": "2023-12-06", "close": 1.68, "volume": 741.0}, {"date": "2023-12-07", "close": 1.69, "volume": 11.0}, {"date": "2023-12-08", "close": 1.695, "volume": 158.0}, {"date": "2023-12-11", "close": 1.695, "volume": 590.0}, {"date": "2023-12-12", "close": 1.695, "volume": 1769.0}, {"date": "2023-12-13", "close": 1.6, "volume": 51119.0}, {"date": "2023-12-15", "close": 1.75, "volume": 16036.0}, {"date": "2023-12-18", "close": 1.8, "volume": 26050.0}, {"date": "2023-12-19", "close": 1.85, "volume": 33403.0}, {"date": "2023-12-20", "close": 1.75, "volume": 20000.0}, {"date": "2023-12-21", "close": 1.78, "volume": 480.0}, {"date": "2023-12-27", "close": 1.78, "volume": 270.0}, {"date": "2024-01-02", "close": 1.85, "volume": 3896.0}, {"date": "2024-01-03", "close": 1.88, "volume": 784.0}, {"date": "2024-01-04", "close": 1.88, "volume": 6800.0}, {"date": "2024-01-09", "close": 1.895, "volume": 3261.0}, {"date": "2024-01-10", "close": 1.9, "volume": 5000.0}, {"date": "2024-01-11", "close": 1.9, "volume": 200002.0}, {"date": "2024-01-12", "close": 1.89, "volume": 220.0}, {"date": "2024-01-15", "close": 1.89, "volume": 101.0}, {"date": "2024-01-16", "close": 1.73, "volume": 3750.0}, {"date": "2024-01-17", "close": 1.735, "volume": 1183.0}, {"date": "2024-01-19", "close": 1.76, "volume": 10755.0}, {"date": "2024-01-22", "close": 1.77, "volume": 8900.0}, {"date": "2024-01-24", "close": 1.845, "volume": 8094.0}, {"date": "2024-01-25", "close": 1.845, "volume": 899.0}, {"date": "2024-01-29", "close": 1.89, "volume": 75745.0}, {"date": "2024-01-30", "close": 1.895, "volume": 20265.0}, {"date": "2024-01-31", "close": 1.9, "volume": 10899.0}, {"date": "2024-02-05", "close": 1.89, "volume": 15181.0}, {"date": "2024-02-07", "close": 1.91, "volume": 10866.0}, {"date": "2024-02-08", "close": 1.89, "volume": 65.0}, {"date": "2024-02-09", "close": 1.95, "volume": 12788.0}, {"date": "2024-02-12", "close": 1.96, "volume": 1505.0}, {"date": "2024-02-13", "close": 1.9, "volume": 2590.0}, {"date": "2024-02-14", "close": 1.89, "volume": 18442.0}, {"date": "2024-02-15", "close": 1.96, "volume": 28104.0}, {"date": "2024-02-19", "close": 1.97, "volume": 4752.0}, {"date": "2024-02-20", "close": 1.945, "volume": 11.0}, {"date": "2024-02-22", "close": 1.9, "volume": 104.0}, {"date": "2024-02-23", "close": 1.875, "volume": 5180.0}, {"date": "2024-02-26", "close": 2.2, "volume": 68308.0}, {"date": "2024-02-27", "close": 2.2, "volume": 20292.0}, {"date": "2024-02-28", "close": 2.2, "volume": 28837.0}, {"date": "2024-02-29", "close": 2.15, "volume": 5901.0}, {"date": "2024-03-01", "close": 2.19, "volume": 997.0}, {"date": "2024-03-04", "close": 2.22, "volume": 8843.0}, {"date": "2024-03-05", "close": 2.2, "volume": 329.0}, {"date": "2024-03-07", "close": 2.19, "volume": 35765.0}, {"date": "2024-03-08", "close": 2.25, "volume": 18496.0}, {"date": "2024-03-11", "close": 2.25, "volume": 5023.0}, {"date": "2024-03-12", "close": 2.25, "volume": 7513.0}, {"date": "2024-03-13", "close": 2.25, "volume": 13226.0}, {"date": "2024-03-14", "close": 2.35, "volume": 18905.0}, {"date": "2024-03-15", "close": 2.35, "volume": 11151.0}, {"date": "2024-03-18", "close": 2.46, "volume": 29518.0}, {"date": "2024-03-19", "close": 2.31, "volume": 106.0}, {"date": "2024-03-20", "close": 2.36, "volume": 23777.0}, {"date": "2024-03-21", "close": 2.37, "volume": 9198.0}, {"date": "2024-03-22", "close": 2.46, "volume": 10248.0}, {"date": "2024-03-25", "close": 2.46, "volume": 2917.0}, {"date": "2024-03-26", "close": 2.4, "volume": 14600.0}, {"date": "2024-03-27", "close": 2.44, "volume": 3022.0}, {"date": "2024-03-28", "close": 2.42, "volume": 6400.0}, {"date": "2024-04-02", "close": 2.44, "volume": 6446.0}, {"date": "2024-04-03", "close": 2.44, "volume": 1696.0}, {"date": "2024-04-04", "close": 2.44, "volume": 2169.0}, {"date": "2024-04-05", "close": 2.3, "volume": 8070.0}, {"date": "2024-04-08", "close": 2.28, "volume": 17428.0}, {"date": "2024-04-09", "close": 2.28, "volume": 1578.0}, {"date": "2024-04-10", "close": 2.4, "volume": 489.0}, {"date": "2024-04-11", "close": 2.38, "volume": 2.0}, {"date": "2024-04-12", "close": 2.31, "volume": 2081266.0}, {"date": "2024-04-15", "close": 2.33, "volume": 7286.0}, {"date": "2024-04-16", "close": 2.34, "volume": 500.0}, {"date": "2024-04-17", "close": 2.43, "volume": 6003.0}, {"date": "2024-04-18", "close": 2.41, "volume": 31431.0}, {"date": "2024-04-19", "close": 2.35, "volume": 1662.0}, {"date": "2024-04-22", "close": 2.33, "volume": 105.0}, {"date": "2024-04-23", "close": 2.2, "volume": 22176.0}, {"date": "2024-04-24", "close": 2.15, "volume": 1649.0}, {"date": "2024-04-26", "close": 2.24, "volume": 587.0}, {"date": "2024-04-29", "close": 2.2, "volume": 40.0}, {"date": "2024-04-30", "close": 2.17, "volume": 7972.0}, {"date": "2024-05-01", "close": 2.29, "volume": 257.0}, {"date": "2024-05-02", "close": 2.27, "volume": 9851.0}, {"date": "2024-05-03", "close": 2.26, "volume": 2.0}, {"date": "2024-05-06", "close": 2.29, "volume": 503.0}, {"date": "2024-05-07", "close": 2.22, "volume": 7727.0}, {"date": "2024-05-08", "close": 2.21, "volume": 4165.0}, {"date": "2024-05-09", "close": 2.21, "volume": 228.0}, {"date": "2024-05-10", "close": 2.05, "volume": 12234.0}, {"date": "2024-05-13", "close": 2.09, "volume": 2500.0}, {"date": "2024-05-14", "close": 2.08, "volume": 8043.0}, {"date": "2024-05-15", "close": 2.22, "volume": 9341.0}, {"date": "2024-05-16", "close": 2.19, "volume": 46151.0}, {"date": "2024-05-17", "close": 2.15, "volume": 24360.0}, {"date": "2024-05-20", "close": 2.17, "volume": 25.0}, {"date": "2024-05-21", "close": 2.14, "volume": 6165.0}, {"date": "2024-05-22", "close": 2.25, "volume": 45244.0}, {"date": "2024-05-23", "close": 2.32, "volume": 6715.0}, {"date": "2024-05-24", "close": 2.35, "volume": 116218.0}, {"date": "2024-05-27", "close": 2.4, "volume": 8822.0}, {"date": "2024-05-28", "close": 2.28, "volume": 63756.0}, {"date": "2024-05-29", "close": 2.26, "volume": 4446.0}, {"date": "2024-05-30", "close": 2.26, "volume": 12.0}, {"date": "2024-05-31", "close": 2.25, "volume": 1936.0}, {"date": "2024-06-06", "close": 2.32, "volume": 20031.0}, {"date": "2024-06-07", "close": 2.27, "volume": 444.0}, {"date": "2024-06-11", "close": 2.27, "volume": 4807.0}, {"date": "2024-06-12", "close": 2.28, "volume": 8733.0}, {"date": "2024-06-13", "close": 2.4, "volume": 4573.0}, {"date": "2024-06-14", "close": 2.4, "volume": 2293.0}, {"date": "2024-06-17", "close": 2.37, "volume": 11.0}, {"date": "2024-06-18", "close": 2.37, "volume": 8183.0}, {"date": "2024-06-19", "close": 2.37, "volume": 1.0}, {"date": "2024-06-20", "close": 2.38, "volume": 1745.0}, {"date": "2024-06-21", "close": 2.38, "volume": 209.0}, {"date": "2024-06-24", "close": 2.31, "volume": 5123.0}, {"date": "2024-06-25", "close": 2.31, "volume": 17895.0}, {"date": "2024-06-26", "close": 2.28, "volume": 9523.0}, {"date": "2024-06-27", "close": 2.28, "volume": 438.0}, {"date": "2024-06-28", "close": 2.28, "volume": 71022.0}, {"date": "2024-07-01", "close": 2.21, "volume": 8888.0}, {"date": "2024-07-02", "close": 2.2, "volume": 1449.0}, {"date": "2024-07-03", "close": 2.2, "volume": 3.0}, {"date": "2024-07-04", "close": 2.2, "volume": 5654.0}, {"date": "2024-07-05", "close": 2.2, "volume": 168.0}, {"date": "2024-07-08", "close": 2.19, "volume": 26.0}, {"date": "2024-07-09", "close": 2.21, "volume": 9.0}, {"date": "2024-07-10", "close": 2.28, "volume": 5749.0}, {"date": "2024-07-11", "close": 2.21, "volume": 10.0}, {"date": "2024-07-12", "close": 2.2, "volume": 3063.0}, {"date": "2024-07-15", "close": 2.24, "volume": 794.0}, {"date": "2024-07-16", "close": 2.27, "volume": 10466.0}, {"date": "2024-07-17", "close": 2.3, "volume": 3374.0}, {"date": "2024-07-18", "close": 2.29, "volume": 936.0}, {"date": "2024-07-19", "close": 2.28, "volume": 8362.0}, {"date": "2024-07-22", "close": 2.28, "volume": 36337.0}, {"date": "2024-07-23", "close": 2.28, "volume": 312.0}, {"date": "2024-07-24", "close": 2.25, "volume": 5678.0}, {"date": "2024-07-25", "close": 2.25, "volume": 3448.0}, {"date": "2024-07-29", "close": 2.21, "volume": 4515.0}, {"date": "2024-07-30", "close": 2.27, "volume": 21301.0}, {"date": "2024-07-31", "close": 2.29, "volume": 3811.0}, {"date": "2024-08-01", "close": 2.28, "volume": 1717.0}, {"date": "2024-08-02", "close": 2.25, "volume": 28855.0}, {"date": "2024-08-05", "close": 2.25, "volume": 577.0}, {"date": "2024-08-06", "close": 2.27, "volume": 6556.0}, {"date": "2024-08-07", "close": 2.3, "volume": 3074.0}, {"date": "2024-08-12", "close": 2.12, "volume": 585.0}, {"date": "2024-08-13", "close": 2.27, "volume": 7481.0}, {"date": "2024-08-14", "close": 2.29, "volume": 276.0}, {"date": "2024-08-15", "close": 2.29, "volume": 2.0}, {"date": "2024-08-16", "close": 2.18, "volume": 500.0}, {"date": "2024-08-19", "close": 2.22, "volume": 117.0}, {"date": "2024-08-20", "close": 2.2, "volume": 13382.0}, {"date": "2024-08-21", "close": 2.22, "volume": 1.0}, {"date": "2024-08-22", "close": 2.21, "volume": 2.0}, {"date": "2024-08-23", "close": 2.25, "volume": 9918.0}, {"date": "2024-08-26", "close": 2.17, "volume": 8738.0}, {"date": "2024-08-27", "close": 2.22, "volume": 1301.0}, {"date": "2024-08-28", "close": 2.28, "volume": 1501.0}, {"date": "2024-08-29", "close": 2.22, "volume": 12.0}, {"date": "2024-08-30", "close": 2.19, "volume": 981.0}, {"date": "2024-09-02", "close": 2.27, "volume": 1719.0}, {"date": "2024-09-03", "close": 2.29, "volume": 8344.0}, {"date": "2024-09-04", "close": 2.27, "volume": 1.0}, {"date": "2024-09-06", "close": 2.29, "volume": 3000.0}, {"date": "2024-09-09", "close": 2.29, "volume": 13005.0}, {"date": "2024-09-10", "close": 2.21, "volume": 579.0}, {"date": "2024-09-12", "close": 2.17, "volume": 2517.0}, {"date": "2024-09-13", "close": 2.17, "volume": 2840.0}, {"date": "2024-09-16", "close": 2.15, "volume": 1722.0}, {"date": "2024-09-17", "close": 2.22, "volume": 9430.0}, {"date": "2024-09-18", "close": 2.3, "volume": 8952.0}, {"date": "2024-09-19", "close": 2.33, "volume": 3620.0}, {"date": "2024-09-20", "close": 2.34, "volume": 4989.0}, {"date": "2024-09-23", "close": 2.38, "volume": 627.0}, {"date": "2024-09-24", "close": 2.27, "volume": 630.0}, {"date": "2024-09-25", "close": 2.16, "volume": 870.0}, {"date": "2024-09-27", "close": 2.23, "volume": 8.0}, {"date": "2024-09-30", "close": 2.23, "volume": 1340.0}, {"date": "2024-10-01", "close": 2.23, "volume": 243.0}, {"date": "2024-10-02", "close": 2.22, "volume": 4174.0}, {"date": "2024-10-03", "close": 2.22, "volume": 1.0}, {"date": "2024-10-04", "close": 2.22, "volume": 4810.0}, {"date": "2024-10-07", "close": 2.24, "volume": 12411.0}, {"date": "2024-10-08", "close": 2.19, "volume": 4148.0}, {"date": "2024-10-09", "close": 2.22, "volume": 13742.0}, {"date": "2024-10-10", "close": 2.285, "volume": 10016.0}, {"date": "2024-10-11", "close": 2.27, "volume": 4525.0}, {"date": "2024-10-14", "close": 2.21, "volume": 1469.0}, {"date": "2024-10-15", "close": 2.28, "volume": 233.0}, {"date": "2024-10-16", "close": 2.32, "volume": 3658.0}, {"date": "2024-10-17", "close": 2.22, "volume": 5424.0}, {"date": "2024-10-18", "close": 2.21, "volume": 4294.0}, {"date": "2024-10-21", "close": 2.16, "volume": 21193.0}, {"date": "2024-10-23", "close": 2.2, "volume": 251.0}, {"date": "2024-10-24", "close": 2.16, "volume": 77.0}, {"date": "2024-10-25", "close": 2.16, "volume": 4.0}, {"date": "2024-10-28", "close": 2.16, "volume": 21469.0}, {"date": "2024-10-29", "close": 2.2, "volume": 2505.0}, {"date": "2024-10-30", "close": 2.1, "volume": 64023.0}, {"date": "2024-10-31", "close": 2.15, "volume": 21866.0}, {"date": "2024-11-01", "close": 2.1, "volume": 15394.0}, {"date": "2024-11-04", "close": 2.06, "volume": 23582.0}, {"date": "2024-11-05", "close": 2.05, "volume": 5330.0}, {"date": "2024-11-06", "close": 2.13, "volume": 232.0}, {"date": "2024-11-07", "close": 2.1, "volume": 12555.0}, {"date": "2024-11-08", "close": 2.1, "volume": 13700.0}, {"date": "2024-11-11", "close": 2.17, "volume": 58563.0}, {"date": "2024-11-12", "close": 2.09, "volume": 37368.0}, {"date": "2024-11-13", "close": 2.09, "volume": 20281.0}, {"date": "2024-11-14", "close": 2.07, "volume": 14307.0}, {"date": "2024-11-18", "close": 2.1, "volume": 13649.0}, {"date": "2024-11-19", "close": 2.1, "volume": 4431.0}, {"date": "2024-11-20", "close": 2.09, "volume": 12844.0}, {"date": "2024-11-21", "close": 2.06, "volume": 2912.0}, {"date": "2024-11-22", "close": 2.08, "volume": 28147.0}, {"date": "2024-11-25", "close": 2.1, "volume": 107.0}, {"date": "2024-11-26", "close": 2.06, "volume": 20281.0}, {"date": "2024-11-27", "close": 2.075, "volume": 21425.0}, {"date": "2024-11-28", "close": 2.05, "volume": 28458.0}, {"date": "2024-11-29", "close": 2.01, "volume": 41078.0}, {"date": "2024-12-02", "close": 2.03, "volume": 16007.0}, {"date": "2024-12-03", "close": 2.03, "volume": 18541.0}, {"date": "2024-12-04", "close": 2.0, "volume": 11894.0}, {"date": "2024-12-05", "close": 1.97, "volume": 16827.0}, {"date": "2024-12-06", "close": 2.04, "volume": 12193.0}, {"date": "2024-12-09", "close": 1.95, "volume": 38470.0}, {"date": "2024-12-10", "close": 1.94, "volume": 29460.0}, {"date": "2024-12-11", "close": 1.92, "volume": 27619.0}, {"date": "2024-12-12", "close": 1.88, "volume": 23445.0}, {"date": "2024-12-13", "close": 1.84, "volume": 40225.0}, {"date": "2024-12-16", "close": 1.84, "volume": 18399.0}, {"date": "2024-12-17", "close": 1.83, "volume": 43326.0}, {"date": "2024-12-18", "close": 1.78, "volume": 160937.0}, {"date": "2024-12-19", "close": 1.78, "volume": 131787.0}, {"date": "2024-12-20", "close": 1.8, "volume": 17300.0}, {"date": "2024-12-23", "close": 1.915, "volume": 1001.0}, {"date": "2024-12-24", "close": 1.88, "volume": 4122.0}, {"date": "2024-12-27", "close": 1.9, "volume": 3390.0}, {"date": "2024-12-30", "close": 1.8975, "volume": 3.0}, {"date": "2024-12-31", "close": 2.0, "volume": 12464.0}, {"date": "2025-01-02", "close": 1.995, "volume": 3931.0}, {"date": "2025-01-03", "close": 1.945, "volume": 253.0}, {"date": "2025-01-06", "close": 1.96, "volume": 2840.0}, {"date": "2025-01-07", "close": 1.9, "volume": 2789.0}, {"date": "2025-01-08", "close": 1.915, "volume": 22558.0}, {"date": "2025-01-09", "close": 1.915, "volume": 18653.0}, {"date": "2025-01-10", "close": 1.94, "volume": 12542.0}, {"date": "2025-01-13", "close": 1.94, "volume": 2429.0}, {"date": "2025-01-14", "close": 1.89, "volume": 17646.0}, {"date": "2025-01-15", "close": 1.99, "volume": 14300.0}, {"date": "2025-01-16", "close": 1.99, "volume": 458.0}, {"date": "2025-01-17", "close": 1.965, "volume": 12085.0}, {"date": "2025-01-20", "close": 2.0, "volume": 12175.0}, {"date": "2025-01-21", "close": 2.0, "volume": 265.0}, {"date": "2025-01-22", "close": 1.97, "volume": 5523.0}, {"date": "2025-01-23", "close": 1.97, "volume": 1990.0}, {"date": "2025-01-24", "close": 1.985, "volume": 64.0}, {"date": "2025-01-28", "close": 2.01, "volume": 10324.0}, {"date": "2025-01-29", "close": 1.95, "volume": 15976.0}, {"date": "2025-01-30", "close": 1.825, "volume": 29586.0}, {"date": "2025-01-31", "close": 1.88, "volume": 15016.0}, {"date": "2025-02-03", "close": 1.825, "volume": 6890.0}, {"date": "2025-02-05", "close": 1.85, "volume": 415.0}, {"date": "2025-02-06", "close": 1.885, "volume": 3426.0}, {"date": "2025-02-07", "close": 1.9, "volume": 23027.0}, {"date": "2025-02-10", "close": 1.9, "volume": 12123.0}, {"date": "2025-02-11", "close": 1.925, "volume": 7416.0}, {"date": "2025-02-12", "close": 1.925, "volume": 9596.0}, {"date": "2025-02-14", "close": 1.88, "volume": 972.0}, {"date": "2025-02-17", "close": 1.785, "volume": 23666.0}, {"date": "2025-02-19", "close": 1.78, "volume": 11014.0}, {"date": "2025-02-20", "close": 1.77, "volume": 11973.0}, {"date": "2025-02-21", "close": 1.62, "volume": 29111.0}, {"date": "2025-02-24", "close": 1.95, "volume": 31943.0}, {"date": "2025-02-25", "close": 1.9, "volume": 16046.0}, {"date": "2025-02-26", "close": 1.905, "volume": 4955.0}, {"date": "2025-02-27", "close": 1.85, "volume": 19093.0}, {"date": "2025-02-28", "close": 1.87, "volume": 34669.0}, {"date": "2025-03-03", "close": 1.84, "volume": 61548.0}, {"date": "2025-03-04", "close": 1.825, "volume": 16200.0}, {"date": "2025-03-05", "close": 1.82, "volume": 85437.0}, {"date": "2025-03-06", "close": 1.7875, "volume": 163506.0}, {"date": "2025-03-07", "close": 1.85, "volume": 437902.0}, {"date": "2025-03-10", "close": 1.85, "volume": 20000.0}, {"date": "2025-03-11", "close": 1.85, "volume": 713.0}, {"date": "2025-03-13", "close": 1.93, "volume": 2184.0}, {"date": "2025-03-17", "close": 1.94, "volume": 1312.0}, {"date": "2025-03-18", "close": 1.92, "volume": 5695.0}, {"date": "2025-03-19", "close": 1.915, "volume": 257.0}, {"date": "2025-03-20", "close": 1.93, "volume": 9403.0}, {"date": "2025-03-21", "close": 2.0, "volume": 644.0}, {"date": "2025-03-24", "close": 1.95, "volume": 2565.0}, {"date": "2025-03-26", "close": 1.95, "volume": 2012.0}, {"date": "2025-03-27", "close": 1.945, "volume": 1028.0}, {"date": "2025-03-28", "close": 1.91, "volume": 1095.0}, {"date": "2025-03-31", "close": 1.9, "volume": 40526.0}, {"date": "2025-04-01", "close": 1.85, "volume": 24762.0}, {"date": "2025-04-02", "close": 1.9, "volume": 270.0}, {"date": "2025-04-03", "close": 1.85, "volume": 14644.0}, {"date": "2025-04-04", "close": 1.85, "volume": 66568.0}, {"date": "2025-04-07", "close": 1.785, "volume": 54721.0}, {"date": "2025-04-08", "close": 1.885, "volume": 7227.0}, {"date": "2025-04-09", "close": 1.825, "volume": 12329.0}, {"date": "2025-04-10", "close": 1.805, "volume": 1922.0}, {"date": "2025-04-11", "close": 1.81, "volume": 550.0}, {"date": "2025-04-14", "close": 1.825, "volume": 56761.0}, {"date": "2025-04-15", "close": 1.82, "volume": 13061.0}, {"date": "2025-04-16", "close": 1.8, "volume": 123114.0}, {"date": "2025-04-17", "close": 1.77, "volume": 159592.0}, {"date": "2025-04-22", "close": 1.7, "volume": 73314.0}, {"date": "2025-04-23", "close": 1.715, "volume": 144.0}, {"date": "2025-04-24", "close": 1.75, "volume": 15000.0}, {"date": "2025-04-28", "close": 1.75, "volume": 15718.0}, {"date": "2025-04-29", "close": 1.75, "volume": 817.0}, {"date": "2025-04-30", "close": 1.815, "volume": 545.0}, {"date": "2025-05-05", "close": 1.73, "volume": 34559.0}, {"date": "2025-05-06", "close": 1.73, "volume": 85161.0}, {"date": "2025-05-07", "close": 1.76, "volume": 92431.0}, {"date": "2025-05-09", "close": 1.885, "volume": 10330.0}, {"date": "2025-05-12", "close": 1.84, "volume": 72299.0}, {"date": "2025-05-14", "close": 1.85, "volume": 21114.0}, {"date": "2025-05-15", "close": 1.86, "volume": 14311.0}, {"date": "2025-05-16", "close": 1.85, "volume": 68735.0}, {"date": "2025-05-19", "close": 1.8, "volume": 35648.0}, {"date": "2025-05-20", "close": 1.8, "volume": 3976.0}, {"date": "2025-05-21", "close": 1.8, "volume": 22369.0}, {"date": "2025-05-23", "close": 1.8, "volume": 13.0}, {"date": "2025-05-27", "close": 1.815, "volume": 4.0}, {"date": "2025-05-28", "close": 1.82, "volume": 99.0}, {"date": "2025-06-02", "close": 1.89, "volume": 10019.0}, {"date": "2025-06-03", "close": 1.88, "volume": 7540.0}, {"date": "2025-06-04", "close": 1.92, "volume": 14163.0}, {"date": "2025-06-06", "close": 2.0, "volume": 13072.0}, {"date": "2025-06-10", "close": 2.0, "volume": 18395.0}, {"date": "2025-06-11", "close": 2.14, "volume": 251.0}, {"date": "2025-06-12", "close": 2.06, "volume": 12300.0}, {"date": "2025-06-13", "close": 2.05, "volume": 5265.0}, {"date": "2025-06-16", "close": 2.06, "volume": 31362.0}, {"date": "2025-06-17", "close": 2.13, "volume": 19864.0}, {"date": "2025-06-18", "close": 2.2, "volume": 45991.0}, {"date": "2025-06-19", "close": 2.19, "volume": 24484.0}, {"date": "2025-06-20", "close": 2.21, "volume": 905.0}, {"date": "2025-06-23", "close": 2.2, "volume": 1521.0}, {"date": "2025-06-24", "close": 2.32, "volume": 116802.0}, {"date": "2025-06-25", "close": 2.38, "volume": 27671.0}, {"date": "2025-06-26", "close": 2.38, "volume": 20796.0}, {"date": "2025-06-27", "close": 2.38, "volume": 71.0}, {"date": "2025-07-01", "close": 2.24, "volume": 739.0}, {"date": "2025-07-03", "close": 2.2, "volume": 6355.0}, {"date": "2025-07-04", "close": 2.24, "volume": 14293.0}, {"date": "2025-07-07", "close": 2.25, "volume": 291.0}, {"date": "2025-07-14", "close": 2.29, "volume": 15898.0}, {"date": "2025-07-15", "close": 2.27, "volume": 19582.0}, {"date": "2025-07-16", "close": 2.27, "volume": 570.0}, {"date": "2025-07-17", "close": 2.26, "volume": 6241.0}, {"date": "2025-07-18", "close": 2.27, "volume": 14951.0}, {"date": "2025-07-21", "close": 2.25, "volume": 1012.0}, {"date": "2025-07-23", "close": 2.25, "volume": 201.0}, {"date": "2025-07-24", "close": 2.26, "volume": 31674.0}, {"date": "2025-07-28", "close": 2.25, "volume": 438.0}, {"date": "2025-07-29", "close": 2.25, "volume": 27747.0}, {"date": "2025-07-30", "close": 2.25, "volume": 5200.0}, {"date": "2025-07-31", "close": 2.26, "volume": 24349.0}, {"date": "2025-08-05", "close": 2.21, "volume": 240.0}, {"date": "2025-08-06", "close": 2.21, "volume": 1058.0}, {"date": "2025-08-07", "close": 2.22, "volume": 5002.0}, {"date": "2025-08-08", "close": 2.21, "volume": 9167.0}, {"date": "2025-08-11", "close": 2.23, "volume": 1.0}, {"date": "2025-08-12", "close": 2.21, "volume": 20001.0}, {"date": "2025-08-13", "close": 2.22, "volume": 225.0}, {"date": "2025-08-14", "close": 2.16, "volume": 218.0}, {"date": "2025-08-15", "close": 2.16, "volume": 424.0}, {"date": "2025-08-18", "close": 2.16, "volume": 3544.0}, {"date": "2025-08-20", "close": 2.21, "volume": 8273.0}, {"date": "2025-08-21", "close": 2.17, "volume": 1813.0}, {"date": "2025-08-22", "close": 2.17, "volume": 19424.0}, {"date": "2025-08-25", "close": 2.3, "volume": 30908.0}, {"date": "2025-08-27", "close": 2.36, "volume": 1320.0}, {"date": "2025-08-28", "close": 2.35, "volume": 1.0}, {"date": "2025-08-29", "close": 2.3, "volume": 10175.0}, {"date": "2025-09-01", "close": 2.34, "volume": 55231.0}, {"date": "2025-09-02", "close": 2.3, "volume": 674.0}, {"date": "2025-09-03", "close": 2.27, "volume": 895.0}, {"date": "2025-09-04", "close": 2.35, "volume": 1955.0}, {"date": "2025-09-05", "close": 2.42, "volume": 5278.0}, {"date": "2025-09-08", "close": 2.45, "volume": 37568.0}, {"date": "2025-09-09", "close": 2.45, "volume": 13241.0}, {"date": "2025-09-10", "close": 2.48, "volume": 24550.0}, {"date": "2025-09-11", "close": 2.5, "volume": 10185.0}, {"date": "2025-09-12", "close": 2.41, "volume": 2685.0}, {"date": "2025-09-15", "close": 2.42, "volume": 2000.0}, {"date": "2025-09-16", "close": 2.43, "volume": 9865.0}, {"date": "2025-09-17", "close": 2.52, "volume": 36200.0}, {"date": "2025-09-18", "close": 2.56, "volume": 18262.0}, {"date": "2025-09-19", "close": 2.6, "volume": 17373.0}, {"date": "2025-09-22", "close": 2.6, "volume": 34.0}, {"date": "2025-09-23", "close": 2.6, "volume": 755.0}, {"date": "2025-09-24", "close": 2.41, "volume": 14215.0}, {"date": "2025-09-25", "close": 2.44, "volume": 4939.0}, {"date": "2025-09-29", "close": 2.43, "volume": 2153.0}, {"date": "2025-10-06", "close": 2.43, "volume": 2766.0}, {"date": "2025-10-07", "close": 2.41, "volume": 8813.0}, {"date": "2025-10-08", "close": 2.42, "volume": 1727.0}, {"date": "2025-10-09", "close": 2.42, "volume": 5918.0}, {"date": "2025-10-10", "close": 2.45, "volume": 33106.0}, {"date": "2025-10-13", "close": 2.41, "volume": 220.0}, {"date": "2025-10-14", "close": 2.38, "volume": 17224.0}, {"date": "2025-10-15", "close": 2.4, "volume": 5000.0}, {"date": "2025-10-16", "close": 2.4, "volume": 18300.0}, {"date": "2025-10-17", "close": 2.54, "volume": 32621.0}, {"date": "2025-10-20", "close": 2.54, "volume": 25270.0}, {"date": "2025-10-21", "close": 2.4, "volume": 23097.0}, {"date": "2025-10-22", "close": 2.4, "volume": 76736.0}, {"date": "2025-10-23", "close": 2.39, "volume": 20028.0}, {"date": "2025-10-24", "close": 2.43, "volume": 5109.0}, {"date": "2025-10-27", "close": 2.39, "volume": 14138.0}, {"date": "2025-10-28", "close": 2.36, "volume": 27843.0}, {"date": "2025-10-29", "close": 2.4, "volume": 21732.0}, {"date": "2025-10-30", "close": 2.4, "volume": 24733.0}, {"date": "2025-10-31", "close": 2.4, "volume": 1597.0}, {"date": "2025-11-05", "close": 2.41, "volume": 292.0}, {"date": "2025-11-06", "close": 2.4, "volume": 4954.0}, {"date": "2025-11-12", "close": 2.4, "volume": 49351.0}, {"date": "2025-11-13", "close": 2.4, "volume": 351.0}, {"date": "2025-11-18", "close": 2.4, "volume": 34464.0}, {"date": "2025-11-19", "close": 2.4, "volume": 30968.0}, {"date": "2025-11-20", "close": 2.43, "volume": 210.0}, {"date": "2025-11-21", "close": 2.42, "volume": 1.0}, {"date": "2025-11-24", "close": 2.44, "volume": 8742.0}, {"date": "2025-11-25", "close": 2.44, "volume": 4138.0}, {"date": "2025-11-26", "close": 2.44, "volume": 1158.0}, {"date": "2025-11-27", "close": 2.4, "volume": 9029.0}, {"date": "2025-11-28", "close": 2.41, "volume": 2689.0}, {"date": "2025-12-01", "close": 2.44, "volume": 19844.0}, {"date": "2025-12-02", "close": 2.45, "volume": 18878.0}, {"date": "2025-12-03", "close": 2.43, "volume": 6550.0}, {"date": "2025-12-04", "close": 2.4, "volume": 2389.0}, {"date": "2025-12-08", "close": 2.42, "volume": 295.0}, {"date": "2025-12-09", "close": 2.42, "volume": 300.0}, {"date": "2025-12-10", "close": 2.42, "volume": 4409.0}, {"date": "2025-12-11", "close": 2.4, "volume": 30062.0}, {"date": "2025-12-12", "close": 2.46, "volume": 87588.0}, {"date": "2025-12-15", "close": 2.48, "volume": 3431.0}, {"date": "2025-12-16", "close": 2.54, "volume": 33412.0}, {"date": "2025-12-17", "close": 2.52, "volume": 61.0}, {"date": "2025-12-18", "close": 2.54, "volume": 3745.0}, {"date": "2025-12-19", "close": 2.55, "volume": 12216.0}, {"date": "2025-12-22", "close": 2.6, "volume": 8807.0}, {"date": "2025-12-23", "close": 2.54, "volume": 4917.0}, {"date": "2025-12-24", "close": 2.54, "volume": 2061.0}, {"date": "2025-12-29", "close": 2.56, "volume": 4199.0}, {"date": "2025-12-30", "close": 2.55, "volume": 871.0}, {"date": "2025-12-31", "close": 2.58, "volume": 2268.0}, {"date": "2026-01-02", "close": 2.58, "volume": 387.0}, {"date": "2026-01-05", "close": 2.6, "volume": 16828.0}, {"date": "2026-01-06", "close": 2.6, "volume": 20575.0}, {"date": "2026-01-07", "close": 2.59, "volume": 9.0}, {"date": "2026-01-08", "close": 2.62, "volume": 13380.0}, {"date": "2026-01-09", "close": 2.68, "volume": 12073.0}, {"date": "2026-01-12", "close": 2.79, "volume": 21491.0}, {"date": "2026-01-13", "close": 2.79, "volume": 3179.0}, {"date": "2026-01-14", "close": 2.79, "volume": 5249.0}, {"date": "2026-01-15", "close": 2.82, "volume": 18205.0}, {"date": "2026-01-16", "close": 2.82, "volume": 24922.0}, {"date": "2026-01-19", "close": 2.8, "volume": 2179.0}, {"date": "2026-01-20", "close": 2.64, "volume": 1747.0}, {"date": "2026-01-21", "close": 2.5, "volume": 873.0}, {"date": "2026-01-22", "close": 2.56, "volume": 6358.0}, {"date": "2026-01-23", "close": 2.56, "volume": 950.0}, {"date": "2026-01-27", "close": 2.67, "volume": 8473.0}, {"date": "2026-01-28", "close": 2.67, "volume": 847.0}, {"date": "2026-01-29", "close": 2.5, "volume": 8957.0}, {"date": "2026-01-30", "close": 2.27, "volume": 10036.0}, {"date": "2026-02-02", "close": 2.42, "volume": 4002.0}, {"date": "2026-02-03", "close": 2.45, "volume": 4421.0}, {"date": "2026-02-04", "close": 2.83, "volume": 4034.0}, {"date": "2026-02-05", "close": 2.7, "volume": 115.0}, {"date": "2026-02-09", "close": 2.6, "volume": 2272.0}, {"date": "2026-02-11", "close": 2.61, "volume": 254.0}, {"date": "2026-02-13", "close": 2.6, "volume": 4593.0}, {"date": "2026-02-16", "close": 2.65, "volume": 36511.0}, {"date": "2026-02-17", "close": 2.57, "volume": 25047.0}, {"date": "2026-02-18", "close": 2.6, "volume": 1831.0}, {"date": "2026-02-19", "close": 2.65, "volume": 11037.0}, {"date": "2026-02-20", "close": 2.55, "volume": 57935.0}, {"date": "2026-02-23", "close": 2.55, "volume": 4692.0}, {"date": "2026-02-24", "close": 2.46, "volume": 15802.0}, {"date": "2026-02-25", "close": 2.485, "volume": 127186.0}, {"date": "2026-02-26", "close": 2.52, "volume": 103227.0}, {"date": "2026-02-27", "close": 2.67, "volume": 27082.0}, {"date": "2026-03-02", "close": 2.69, "volume": 12927.0}, {"date": "2026-03-03", "close": 2.6, "volume": 455.0}, {"date": "2026-03-04", "close": 2.51, "volume": 21005.0}, {"date": "2026-03-05", "close": 2.53, "volume": 9020.0}, {"date": "2026-03-06", "close": 2.49, "volume": 18990.0}, {"date": "2026-03-09", "close": 2.49, "volume": 27838.0}, {"date": "2026-03-10", "close": 2.55, "volume": 14460.0}, {"date": "2026-03-11", "close": 2.49, "volume": 3252.0}, {"date": "2026-03-12", "close": 2.5, "volume": 29944.0}, {"date": "2026-03-13", "close": 2.48, "volume": 10950.0}, {"date": "2026-03-16", "close": 2.59, "volume": 368.0}, {"date": "2026-03-17", "close": 2.5, "volume": 10613.0}, {"date": "2026-03-18", "close": 2.5, "volume": 9470.0}, {"date": "2026-03-19", "close": 2.5, "volume": 23146.0}, {"date": "2026-03-20", "close": 2.54, "volume": 7183.0}, {"date": "2026-03-23", "close": 2.52, "volume": 30508.0}, {"date": "2026-03-25", "close": 2.59, "volume": 4699.0}, {"date": "2026-03-26", "close": 2.57, "volume": 289.0}, {"date": "2026-03-27", "close": 2.6, "volume": 87383.0}, {"date": "2026-03-30", "close": 2.48, "volume": 11379.0}, {"date": "2026-03-31", "close": 2.515, "volume": 330.0}, {"date": "2026-04-01", "close": 2.52, "volume": 15677.0}, {"date": "2026-04-02", "close": 2.51, "volume": 6918.0}, {"date": "2026-04-07", "close": 2.57, "volume": 4615.0}, {"date": "2026-04-08", "close": 2.6, "volume": 13138.0}, {"date": "2026-04-09", "close": 2.58, "volume": 3747.0}, {"date": "2026-04-10", "close": 2.59, "volume": 10433.0}, {"date": "2026-04-13", "close": 2.59, "volume": 4956.0}, {"date": "2026-04-15", "close": 2.55, "volume": 49289.0}, {"date": "2026-04-16", "close": 2.49, "volume": 2690.0}, {"date": "2026-04-20", "close": 2.5, "volume": 37220.0}, {"date": "2026-04-21", "close": 2.52, "volume": 28202.0}, {"date": "2026-04-22", "close": 2.52, "volume": 2989.0}, {"date": "2026-04-23", "close": 2.48, "volume": 55974.0}, {"date": "2026-04-24", "close": 2.58, "volume": 56180.0}, {"date": "2026-04-27", "close": 2.57, "volume": 5028.0}, {"date": "2026-04-29", "close": 2.58, "volume": 3057.0}, {"date": "2026-04-30", "close": 2.53, "volume": 200.0}, {"date": "2026-05-01", "close": 2.53, "volume": 22021.0}, {"date": "2026-05-04", "close": 2.55, "volume": 2332.0}, {"date": "2026-05-05", "close": 2.54, "volume": 36419.0}, {"date": "2026-05-06", "close": 2.53, "volume": 11947.0}, {"date": "2026-05-07", "close": 2.46, "volume": 12141.0}, {"date": "2026-05-08", "close": 2.41, "volume": 20695.0}, {"date": "2026-05-11", "close": 2.42, "volume": 1437.0}, {"date": "2026-05-12", "close": 2.4, "volume": 156989.0}, {"date": "2026-05-13", "close": 2.42, "volume": 9008.0}, {"date": "2026-05-14", "close": 2.42, "volume": 14603.0}, {"date": "2026-05-18", "close": 2.49, "volume": 7386.0}, {"date": "2026-05-19", "close": 2.57, "volume": 40537.0}, {"date": "2026-05-20", "close": 2.56, "volume": 10760.0}, {"date": "2026-05-21", "close": 2.56, "volume": 963.0}, {"date": "2026-05-25", "close": 2.56, "volume": 289.0}, {"date": "2026-05-26", "close": 2.43, "volume": 3206.0}, {"date": "2026-05-27", "close": 2.38, "volume": 9575.0}, {"date": "2026-05-28", "close": 2.56, "volume": 14986.0}, {"date": "2026-05-29", "close": 2.4, "volume": 10558.0}, {"date": "2026-06-01", "close": 2.41, "volume": 9835.0}, {"date": "2026-06-02", "close": 2.39, "volume": 5407.0}, {"date": "2026-06-03", "close": 2.38, "volume": 4659.0}, {"date": "2026-06-04", "close": 2.45, "volume": 188.0}, {"date": "2026-06-05", "close": 2.56, "volume": 8335.0}, {"date": "2026-06-10", "close": 2.56, "volume": 10792.0}, {"date": "2026-06-11", "close": 2.43, "volume": 18957.0}, {"date": "2026-06-12", "close": 2.55, "volume": 9598.0}, {"date": "2026-06-15", "close": 2.46, "volume": 15227.0}, {"date": "2026-06-16", "close": 2.43, "volume": 20146.0}, {"date": "2026-06-17", "close": 2.42, "volume": 7317.0}, {"date": "2026-06-18", "close": 2.45, "volume": 1302.0}, {"date": "2026-06-19", "close": 2.5, "volume": 20245.0}, {"date": "2026-06-22", "close": 2.5, "volume": 115.0}, {"date": "2026-06-26", "close": 2.45, "volume": 58072.0}, {"date": "2026-06-29", "close": 2.5, "volume": 29172.0}, {"date": "2026-06-30", "close": 2.5, "volume": 1200.0}, {"date": "2026-07-01", "close": 2.5, "volume": 25898.0}, {"date": "2026-07-02", "close": 2.5, "volume": 54785.0}, {"date": "2026-07-03", "close": 2.47, "volume": 4292.0}, {"date": "2026-07-06", "close": 2.4, "volume": 17232.0}, {"date": "2026-07-07", "close": 2.45, "volume": 6038.0}, {"date": "2026-07-09", "close": 2.47, "volume": 3306.0}, {"date": "2026-07-10", "close": 2.5, "volume": 12.0}, {"date": "2026-07-13", "close": 2.45, "volume": 21852.0}, {"date": "2026-07-14", "close": 2.46, "volume": 243.0}, {"date": "2026-07-15", "close": 2.48, "volume": 700.0}, {"date": "2026-07-16", "close": 2.52, "volume": 11592.0}, {"date": "2026-07-17", "close": 2.57, "volume": 906.0}, {"date": "2026-07-21", "close": 2.52, "volume": 3620.0}, {"date": "2026-07-23", "close": 2.52, "volume": 35.0}, {"date": "2026-07-24", "close": 2.535, "volume": 2284.0}, {"date": "2026-07-27", "close": 2.5, "volume": 5810.0}, {"date": "2026-07-28", "close": 2.5, "volume": 54437.0}, {"date": "2026-07-29", "close": 2.5, "volume": 2045.0}, {"date": "2026-07-30", "close": 2.44, "volume": 9381.0}, {"date": "2026-08-03", "close": 2.48, "volume": 2449.0}, {"date": "2026-08-04", "close": 2.48, "volume": 7371.0}, {"date": "2026-08-05", "close": 2.5, "volume": 2391.0}, {"date": "2026-08-06", "close": 2.48, "volume": 891.0}, {"date": "2026-08-07", "close": 2.5, "volume": 3763.0}, {"date": "2026-08-10", "close": 2.5, "volume": 4741.0}, {"date": "2026-08-11", "close": 2.5, "volume": 404.0}, {"date": "2026-08-12", "close": 2.49, "volume": 17775.0}, {"date": "2026-08-13", "close": 2.49, "volume": 242.0}, {"date": "2026-08-14", "close": 2.45, "volume": 4840.0}, {"date": "2026-08-17", "close": 2.38, "volume": 12834.0}, {"date": "2026-08-18", "close": 2.6, "volume": 105012.0}, {"date": "2026-08-19", "close": 2.75, "volume": 166895.0}, {"date": "2026-08-20", "close": 2.74, "volume": 457.0}, {"date": "2026-08-21", "close": 2.78, "volume": 20019.0}, {"date": "2026-08-24", "close": 2.79, "volume": 4369.0}, {"date": "2026-08-25", "close": 2.78, "volume": 11533.0}, {"date": "2026-08-26", "close": 2.79, "volume": 28033.0}, {"date": "2026-08-27", "close": 2.79, "volume": 6902.0}, {"date": "2026-08-28", "close": 2.79, "volume": 444.0}, {"date": "2026-08-31", "close": 2.76, "volume": 5021.0}, {"date": "2026-09-01", "close": 2.77, "volume": 16638.0}, {"date": "2026-09-02", "close": 2.76, "volume": 5028.0}, {"date": "2026-09-03", "close": 2.77, "volume": 100.0}, {"date": "2026-09-04", "close": 2.77, "volume": 11.0}, {"date": "2026-09-07", "close": 2.79, "volume": 2622.0}], "refreshing": true}