{"ticker": "AMD", "overview": {"name": "Arrow Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Arrow Minerals Ltd trades as AMD on the ASX and is registered in Australia, classified under Materials. Mineral exploration company exploring in West Africa. Privy Trades holds 417 insider filings for the company, from November 2021 to October 2026. Across those, 15 insiders disclosed 2 open-market purchases totalling $1.50M against 120 sales totalling $823.50M. We also hold 255 ASX director and substantial-holder notices naming 3 distinct holders.", "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": "AMD", "has_prices": true, "as_of": "2026-09-07", "last": 0.013, "prev_close": 0.014, "change": -0.0010000000000000009, "change_pct": -0.0714285714285715, "session_volume": 5209422.0, "vwap_5": 0.013658637153218613, "vwap_20": 0.01159232605282139, "vwap_60": 0.00740681821809692, "vwap_250": 0.017891625696657646, "high_52w": 0.016, "low_52w": 0.003, "avg_volume_20": 7295652.25, "sessions": 400, "market_cap": {"value": 33964111.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150401", "src": "ASX", "ticker": "AMD", "cik": "", "company": "Arrow Minerals Ltd", "company_raw": "Arrow Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150401", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35496}, {"id": "ASX-03150400", "src": "ASX", "ticker": "AMD", "cik": "", "company": "Arrow Minerals Ltd", "company_raw": "Arrow Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AMD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150400", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35496}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Flanagan", "notice_type": "3Y", "direct_shares": 38750000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146341-6A1348404", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Tuckwell", "notice_type": "3Y", "direct_shares": 8750000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146342-6A1348405", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-04", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/amd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/amd", "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": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/amd", "needs_ocr": 0}], "directors": [{"name": "David Flanagan", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Chris Tuckwell", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2011-05-04", "last_seen": "2011-05-04", "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": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155989-6A1352761"}, {"date": "2026-10-15", "form": "Progress Report", "title": "Arrow increases Pilbara iron ore footprint by 400%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149104-6A1349529"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Proposed issue of securities - AMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149103-6A1349531"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - AMD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148903-6A1349433"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice (C Tuckwell)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146342-6A1348405"}], "performance": {"ticker": "AMD", "has_prices": true, "summary": {"n": 62, "avg": 0.13260669061003164, "win_rate": 0.20967741935483872, "best": 6.666666666666667, "worst": -0.9999352586837809, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 0.005, "return": 3.5999999999999996}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2026-07-14", "score": 0.0, "ref_price": 0.003, "return": 6.666666666666667}, {"who": "Ken Griffin \u2014 Citadel Advisors", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 19309059190.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.003, "return": 6.666666666666667}, {"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 21746429376.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.003, "return": 6.666666666666667}, {"who": "Fidelity (FMR)", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 14847218643.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.003, "return": 6.666666666666667}, {"who": "Renaissance Tech", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 463818193.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.003, "return": 6.666666666666667}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 0.005, "return": 3.5999999999999996}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 0.007, "return": 2.2857142857142856}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 0.007, "return": 2.2857142857142856}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-05", "score": 0.0, "ref_price": 355.26, "return": -0.9999352586837809}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 334.63, "return": -0.9999312673699309}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-23", "score": 0.0, "ref_price": 305.33, "return": -0.9999246716667212}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 255.07, "return": -0.9999098286744815}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 201.99, "return": -0.9998861329768801}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 213.57, "return": -0.999892306971953}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 50001.0, "date": "2026-02-03", "score": 0.0, "ref_price": 242.11, "return": -0.9999050018586593}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 246.27, "return": -0.9999066065700248}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 230.29, "return": -0.9999001259281776}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 254.84, "return": -0.9999097472924188}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 176.14, "return": -0.9998694220506416}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-15", "score": 0.0, "ref_price": 177.51, "return": -0.9998704298349389}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 172.4, "return": -0.9998665893271462}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 171.7, "return": -0.9998660454280722}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 15001.0, "date": "2025-07-30", "score": 0.0, "ref_price": 179.51, "return": -0.9998718734332349}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 157.0, "return": -0.9998535031847134}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 127.1, "return": -0.9998190401258852}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 127.1, "return": -0.9998190401258852}, {"who": "GUIDO PHILIP", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Commercial Officer", "amount": 999328.0, "date": "2025-05-20", "score": 58.7, "ref_price": 113.51, "return": -0.9997973746806449}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 0.019, "return": 0.2105263157894737}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 0.02, "return": 0.14999999999999997}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 0.021, "return": 0.09523809523809515}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 0.022, "return": 0.0454545454545455}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 0.026, "return": -0.11538461538461536}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 0.027, "return": -0.14814814814814814}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 0.033, "return": -0.3030303030303031}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 0.0335, "return": -0.3134328358208956}, {"who": "GUIDO PHILIP", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Commercial Officer", "amount": 499616.2, "date": "2025-02-07", "score": 53.6, "ref_price": 0.036, "return": -0.36111111111111105}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 0.037, "return": -0.37837837837837834}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 121.84, "return": -0.9998112278397899}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 0.03, "return": -0.2333333333333333}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 0.07, "return": -0.6714285714285715}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 0.07, "return": -0.6714285714285715}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 0.08, "return": -0.7125}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-18", "score": 0.0, "ref_price": 0.1, "return": -0.7700000000000001}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-15", "score": 0.0, "ref_price": 0.1, "return": -0.7700000000000001}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2024-03-11", "score": 0.0, "ref_price": 0.14, "return": -0.8357142857142857}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-02-22", "score": 0.0, "ref_price": 0.08, "return": -0.7125}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-24", "score": 0.0, "ref_price": 0.1, "return": -0.7700000000000001}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 0.11, "return": -0.7909090909090909}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 0.11, "return": -0.7909090909090909}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.04, "return": -0.42500000000000004}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 0.05, "return": -0.54}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 0.06, "return": -0.6166666666666667}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.06, "return": -0.6166666666666667}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 0.08, "return": -0.7125}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-24", "score": 0.0, "ref_price": 0.09, "return": -0.7444444444444445}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 0.1, "return": -0.7700000000000001}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-13", "score": 0.0, "ref_price": 83.13, "return": -0.9997233249127873}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-12-20", "score": 0.0, "ref_price": 0.09, "return": -0.7444444444444445}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 0.08, "return": -0.7125}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2019-01-08", "score": 0.0, "ref_price": 0.3, "return": -0.9233333333333332}]}, "price_series": [{"date": "2005-10-28", "close": 865.0388436, "volume": 51.0}, {"date": "2005-10-31", "close": 1009.2119842, "volume": 41.0}, {"date": "2005-11-01", "close": 1009.2119842, "volume": 23.0}, {"date": "2005-11-02", "close": 1009.2119842, "volume": 6.0}, {"date": "2005-11-03", "close": 1009.2119842, "volume": 11.0}, {"date": "2005-11-07", "close": 1081.2985545, "volume": 3.0}, {"date": "2005-11-09", "close": 1081.2985545, "volume": 26.0}, {"date": "2005-11-10", "close": 1081.2985545, "volume": 8.0}, {"date": "2005-11-11", "close": 1081.2985545, "volume": 51.0}, {"date": "2005-11-14", "close": 1081.2985545, "volume": 11.0}, {"date": "2005-11-15", "close": 1081.2985545, "volume": 3.0}, {"date": "2005-11-16", "close": 1081.2985545, "volume": 31.0}, {"date": "2005-11-17", "close": 1153.3851248, "volume": 6.0}, {"date": "2005-11-21", "close": 1081.2985545, "volume": 8.0}, {"date": "2005-11-25", "close": 1153.3851248, "volume": 0.0}, {"date": "2005-11-28", "close": 1023.62929826, "volume": 3.0}, {"date": "2005-11-29", "close": 1009.2119842, "volume": 24.0}, {"date": "2005-12-05", "close": 1009.2119842, "volume": 18.0}, {"date": "2005-12-06", "close": 1023.62929826, "volume": 21.0}, {"date": "2005-12-08", "close": 1009.2119842, "volume": 3.0}, {"date": "2005-12-12", "close": 1009.2119842, "volume": 6.0}, {"date": "2005-12-13", "close": 1009.2119842, "volume": 11.0}, {"date": "2005-12-15", "close": 1009.2119842, "volume": 3.0}, {"date": "2005-12-16", "close": 1009.2119842, "volume": 0.0}, {"date": "2005-12-21", "close": 951.54272796, "volume": 3.0}, {"date": "2005-12-22", "close": 937.1254139, "volume": 8.0}, {"date": "2006-01-10", "close": 937.1254139, "volume": 2.0}, {"date": "2006-01-13", "close": 865.0388436, "volume": 25.0}, {"date": "2006-01-16", "close": 893.87347172, "volume": 3.0}, {"date": "2006-01-23", "close": 893.87347172, "volume": 3.0}, {"date": "2006-01-30", "close": 937.1254139, "volume": 8.0}, {"date": "2006-02-03", "close": 865.0388436, "volume": 3.0}, {"date": "2006-02-09", "close": 865.0388436, "volume": 3.0}, {"date": "2006-02-15", "close": 865.0388436, "volume": 8.0}, {"date": "2006-03-08", "close": 836.20421548, "volume": 11.0}, {"date": "2006-03-10", "close": 836.20421548, "volume": 14.0}, {"date": "2006-03-15", "close": 836.20421548, "volume": 2.0}, {"date": "2006-03-22", "close": 865.0388436, "volume": 7.0}, {"date": "2006-03-30", "close": 865.0388436, "volume": 14.0}, {"date": "2006-04-06", "close": 1009.2119842, "volume": 35.0}, {"date": "2006-04-18", "close": 1081.2985545, "volume": 3.0}, {"date": "2006-04-19", "close": 1081.2985545, "volume": 2.0}, {"date": "2006-04-21", "close": 1081.2985545, "volume": 3.0}, {"date": "2006-04-26", "close": 1009.2119842, "volume": 8.0}, {"date": "2006-05-03", "close": 1081.2985545, "volume": 12.0}, {"date": "2006-05-04", "close": 1153.3851248, "volume": 14.0}, {"date": "2006-05-05", "close": 1081.2985545, "volume": 3.0}, {"date": "2006-05-08", "close": 1081.2985545, "volume": 3.0}, {"date": "2006-05-09", "close": 1297.5582654, "volume": 14.0}, {"date": "2006-05-10", "close": 1441.731406, "volume": 24.0}, {"date": "2006-05-11", "close": 1398.47946382, "volume": 1.0}, {"date": "2006-05-22", "close": 1153.3851248, "volume": 3.0}, {"date": "2006-05-23", "close": 1153.3851248, "volume": 3.0}, {"date": "2006-05-26", "close": 1182.21975292, "volume": 3.0}, {"date": "2006-06-05", "close": 1153.3851248, "volume": 0.0}, {"date": "2006-06-09", "close": 1081.2985545, "volume": 14.0}, {"date": "2006-06-13", "close": 1081.2985545, "volume": 1.0}, {"date": "2006-07-03", "close": 1081.2985545, "volume": 6.0}, {"date": "2006-07-18", "close": 1009.2119842, "volume": 3.0}, {"date": "2006-07-25", "close": 1009.2119842, "volume": 11.0}, {"date": "2006-08-08", "close": 937.1254139, "volume": 8.0}, {"date": "2006-08-10", "close": 937.1254139, "volume": 14.0}, {"date": "2006-08-16", "close": 937.1254139, "volume": 5.0}, {"date": "2006-08-18", "close": 937.1254139, "volume": 6.0}, {"date": "2006-08-21", "close": 937.1254139, "volume": 3.0}, {"date": "2006-08-22", "close": 937.1254139, "volume": 3.0}, {"date": "2006-08-28", "close": 937.1254139, "volume": 6.0}, {"date": "2006-09-01", "close": 1009.2119842, "volume": 23.0}, {"date": "2006-09-04", "close": 1153.3851248, "volume": 2.0}, {"date": "2006-09-06", "close": 1009.2119842, "volume": 21.0}, {"date": "2006-09-12", "close": 1009.2119842, "volume": 3.0}, {"date": "2006-09-15", "close": 1009.2119842, "volume": 16.0}, {"date": "2006-09-18", "close": 1009.2119842, "volume": 3.0}, {"date": "2006-09-22", "close": 1009.2119842, "volume": 2.0}, {"date": "2006-09-26", "close": 1009.2119842, "volume": 1.0}, {"date": "2006-10-04", "close": 865.0388436, "volume": 59.0}, {"date": "2006-10-20", "close": 1009.2119842, "volume": 1.0}, {"date": "2006-11-02", "close": 901.08212875, "volume": 28.0}, {"date": "2006-11-17", "close": 879.45615766, "volume": 6.0}, {"date": "2006-11-20", "close": 879.45615766, "volume": 6.0}, {"date": "2006-11-21", "close": 865.0388436, "volume": 7.0}, {"date": "2006-11-22", "close": 865.0388436, "volume": 1.0}, {"date": "2006-11-23", "close": 879.45615766, "volume": 1.0}, {"date": "2006-12-06", "close": 836.20421548, "volume": 3.0}, {"date": "2006-12-14", "close": 792.9522733, "volume": 6.0}, {"date": "2007-01-04", "close": 865.0388436, "volume": 13.0}, {"date": "2007-01-05", "close": 865.0388436, "volume": 56.0}, {"date": "2007-01-09", "close": 879.45615766, "volume": 13.0}, {"date": "2007-01-10", "close": 836.20421548, "volume": 10.0}, {"date": "2007-01-16", "close": 879.45615766, "volume": 24.0}, {"date": "2007-01-17", "close": 937.1254139, "volume": 3.0}, {"date": "2007-01-25", "close": 865.0388436, "volume": 3.0}, {"date": "2007-01-31", "close": 937.1254139, "volume": 91.0}, {"date": "2007-02-01", "close": 1038.04661232, "volume": 53.0}, {"date": "2007-02-02", "close": 1038.04661232, "volume": 7.0}, {"date": "2007-02-06", "close": 1585.9045466, "volume": 909.0}, {"date": "2007-02-07", "close": 1506.60931927, "volume": 449.0}, {"date": "2007-02-08", "close": 1585.9045466, "volume": 176.0}, {"date": "2007-02-09", "close": 1513.8179763, "volume": 209.0}, {"date": "2007-02-12", "close": 1297.5582654, "volume": 72.0}, {"date": "2007-02-13", "close": 1297.5582654, "volume": 24.0}, {"date": "2007-02-14", "close": 1412.89677788, "volume": 68.0}, {"date": "2007-02-15", "close": 1297.5582654, "volume": 29.0}, {"date": "2007-02-16", "close": 1499.40066224, "volume": 88.0}, {"date": "2007-02-19", "close": 1499.40066224, "volume": 60.0}, {"date": "2007-02-20", "close": 1513.8179763, "volume": 39.0}, {"date": "2007-02-21", "close": 1513.8179763, "volume": 82.0}, {"date": "2007-02-22", "close": 1499.40066224, "volume": 118.0}, {"date": "2007-02-23", "close": 1499.40066224, "volume": 97.0}, {"date": "2007-02-26", "close": 1456.14872006, "volume": 55.0}, {"date": "2007-03-01", "close": 1081.2985545, "volume": 71.0}, {"date": "2007-03-02", "close": 1009.2119842, "volume": 80.0}, {"date": "2007-03-06", "close": 1009.2119842, "volume": 1.0}, {"date": "2007-03-07", "close": 1009.2119842, "volume": 7.0}, {"date": "2007-03-08", "close": 951.54272796, "volume": 8.0}, {"date": "2007-03-12", "close": 994.79467014, "volume": 1.0}, {"date": "2007-03-16", "close": 865.0388436, "volume": 11.0}, {"date": "2007-03-19", "close": 958.75138499, "volume": 2.0}, {"date": "2007-03-21", "close": 951.54272796, "volume": 15.0}, {"date": "2007-03-22", "close": 951.54272796, "volume": 50.0}, {"date": "2007-03-23", "close": 937.1254139, "volume": 6.0}, {"date": "2007-03-26", "close": 922.70809984, "volume": 33.0}, {"date": "2007-03-27", "close": 922.70809984, "volume": 8.0}, {"date": "2007-03-29", "close": 1009.2119842, "volume": 28.0}, {"date": "2007-03-30", "close": 865.0388436, "volume": 28.0}, {"date": "2007-04-03", "close": 865.0388436, "volume": 64.0}, {"date": "2007-04-04", "close": 1030.83795529, "volume": 92.0}, {"date": "2007-04-05", "close": 1030.83795529, "volume": 17.0}, {"date": "2007-04-10", "close": 1081.2985545, "volume": 21.0}, {"date": "2007-04-11", "close": 1081.2985545, "volume": 24.0}, {"date": "2007-04-12", "close": 1081.2985545, "volume": 40.0}, {"date": "2007-04-30", "close": 96.115427, "volume": 25.0}, {"date": "2007-05-01", "close": 86.5038843, "volume": 246.0}, {"date": "2007-05-02", "close": 88.906769975, "volume": 41.0}, {"date": "2007-05-03", "close": 96.115427, "volume": 9.0}, {"date": "2007-05-08", "close": 96.115427, "volume": 26.0}, {"date": "2007-05-09", "close": 93.712541325, "volume": 73.0}, {"date": "2007-05-10", "close": 86.5038843, "volume": 161.0}, {"date": "2007-05-11", "close": 86.5038843, "volume": 1.0}, {"date": "2007-05-14", "close": 81.69811295, "volume": 12.0}, {"date": "2007-05-15", "close": 72.08657025, "volume": 397.0}, {"date": "2007-05-18", "close": 67.2807989, "volume": 1311.0}, {"date": "2007-05-21", "close": 72.08657025, "volume": 1122.0}, {"date": "2007-05-22", "close": 67.2807989, "volume": 915.0}, {"date": "2007-05-23", "close": 67.2807989, "volume": 404.0}, {"date": "2007-05-24", "close": 64.877913225, "volume": 441.0}, {"date": "2007-05-25", "close": 64.877913225, "volume": 416.0}, {"date": "2007-05-29", "close": 64.877913225, "volume": 19.0}, {"date": "2007-05-31", "close": 72.08657025, "volume": 135.0}, {"date": "2007-06-01", "close": 81.69811295, "volume": 581.0}, {"date": "2007-06-04", "close": 76.8923416, "volume": 93.0}, {"date": "2007-06-05", "close": 76.8923416, "volume": 156.0}, {"date": "2007-06-06", "close": 76.8923416, "volume": 313.0}, {"date": "2007-06-07", "close": 74.489455925, "volume": 218.0}, {"date": "2007-06-08", "close": 81.69811295, "volume": 552.0}, {"date": "2007-06-12", "close": 84.100998625, "volume": 34.0}, {"date": "2007-06-13", "close": 84.100998625, "volume": 140.0}, {"date": "2007-06-14", "close": 86.5038843, "volume": 12.0}, {"date": "2007-06-15", "close": 81.69811295, "volume": 69.0}, {"date": "2007-06-18", "close": 72.08657025, "volume": 247.0}, {"date": "2007-06-19", "close": 74.489455925, "volume": 481.0}, {"date": "2007-06-21", "close": 74.489455925, "volume": 19.0}, {"date": "2007-06-22", "close": 86.5038843, "volume": 62.0}, {"date": "2007-06-25", "close": 81.69811295, "volume": 225.0}, {"date": "2007-06-26", "close": 76.8923416, "volume": 858.0}, {"date": "2007-06-27", "close": 76.8923416, "volume": 37.0}, {"date": "2007-06-28", "close": 76.8923416, "volume": 125.0}, {"date": "2007-06-29", "close": 74.489455925, "volume": 484.0}, {"date": "2007-07-03", "close": 76.8923416, "volume": 26.0}, {"date": "2007-07-04", "close": 86.5038843, "volume": 125.0}, {"date": "2007-07-05", "close": 76.8923416, "volume": 31.0}, {"date": "2007-07-09", "close": 86.5038843, "volume": 67.0}, {"date": "2007-07-11", "close": 86.5038843, "volume": 125.0}, {"date": "2007-07-16", "close": 76.8923416, "volume": 13.0}, {"date": "2007-07-17", "close": 93.712541325, "volume": 247.0}, {"date": "2007-07-18", "close": 96.115427, "volume": 291.0}, {"date": "2007-07-19", "close": 86.5038843, "volume": 156.0}, {"date": "2007-07-20", "close": 74.489455925, "volume": 19.0}, {"date": "2007-07-23", "close": 76.8923416, "volume": 65.0}, {"date": "2007-07-24", "close": 76.8923416, "volume": 1.0}, {"date": "2007-07-25", "close": 88.906769975, "volume": 14.0}, {"date": "2007-07-26", "close": 88.906769975, "volume": 80.0}, {"date": "2007-07-27", "close": 88.906769975, "volume": 18.0}, {"date": "2007-07-30", "close": 88.906769975, "volume": 181.0}, {"date": "2007-08-01", "close": 72.08657025, "volume": 951.0}, {"date": "2007-08-03", "close": 84.100998625, "volume": 104.0}, {"date": "2007-08-07", "close": 72.08657025, "volume": 108.0}, {"date": "2007-08-10", "close": 62.47502755, "volume": 128.0}, {"date": "2007-08-13", "close": 69.683684575, "volume": 411.0}, {"date": "2007-08-14", "close": 72.08657025, "volume": 200.0}, {"date": "2007-08-15", "close": 55.266370525, "volume": 266.0}, {"date": "2007-08-16", "close": 55.266370525, "volume": 80.0}, {"date": "2007-08-17", "close": 55.266370525, "volume": 208.0}, {"date": "2007-08-20", "close": 60.072141875, "volume": 34.0}, {"date": "2007-08-21", "close": 57.6692562, "volume": 8.0}, {"date": "2007-08-22", "close": 62.47502755, "volume": 16.0}, {"date": "2007-08-23", "close": 62.47502755, "volume": 361.0}, {"date": "2007-08-24", "close": 48.0577135, "volume": 88.0}, {"date": "2007-08-27", "close": 52.86348485, "volume": 354.0}, {"date": "2007-08-28", "close": 52.86348485, "volume": 66.0}, {"date": "2007-09-04", "close": 55.266370525, "volume": 166.0}, {"date": "2007-09-05", "close": 52.86348485, "volume": 117.0}, {"date": "2007-09-06", "close": 62.47502755, "volume": 128.0}, {"date": "2007-09-07", "close": 48.0577135, "volume": 393.0}, {"date": "2007-09-10", "close": 44.693673555, "volume": 224.0}, {"date": "2007-09-11", "close": 33.64039945, "volume": 488.0}, {"date": "2007-09-12", "close": 48.0577135, "volume": 386.0}, {"date": "2007-09-13", "close": 50.460599175, "volume": 52.0}, {"date": "2007-09-14", "close": 52.86348485, "volume": 186.0}, {"date": "2007-09-17", "close": 48.0577135, "volume": 160.0}, {"date": "2007-09-24", "close": 52.86348485, "volume": 125.0}, {"date": "2007-09-25", "close": 69.683684575, "volume": 545.0}, {"date": "2007-09-26", "close": 69.683684575, "volume": 38.0}, {"date": "2007-10-01", "close": 69.683684575, "volume": 281.0}, {"date": "2007-10-03", "close": 72.08657025, "volume": 312.0}, {"date": "2007-10-04", "close": 67.2807989, "volume": 207.0}, {"date": "2007-10-05", "close": 64.877913225, "volume": 83.0}, {"date": "2007-10-08", "close": 67.2807989, "volume": 149.0}, {"date": "2007-10-09", "close": 67.2807989, "volume": 90.0}, {"date": "2007-10-10", "close": 67.2807989, "volume": 73.0}, {"date": "2007-10-12", "close": 64.877913225, "volume": 21.0}, {"date": "2007-10-15", "close": 62.47502755, "volume": 49.0}, {"date": "2007-10-17", "close": 60.072141875, "volume": 102.0}, {"date": "2007-10-18", "close": 55.266370525, "volume": 179.0}, {"date": "2007-10-19", "close": 57.6692562, "volume": 997.0}, {"date": "2007-10-22", "close": 64.877913225, "volume": 112.0}, {"date": "2007-10-23", "close": 67.2807989, "volume": 227.0}, {"date": "2007-10-24", "close": 67.2807989, "volume": 129.0}, {"date": "2007-10-25", "close": 67.2807989, "volume": 903.0}, {"date": "2007-10-26", "close": 72.08657025, "volume": 136.0}, {"date": "2007-10-29", "close": 67.2807989, "volume": 31.0}, {"date": "2007-10-30", "close": 67.2807989, "volume": 266.0}, {"date": "2007-10-31", "close": 72.08657025, "volume": 260.0}, {"date": "2007-11-01", "close": 67.2807989, "volume": 179.0}, {"date": "2007-11-08", "close": 52.86348485, "volume": 94.0}, {"date": "2007-11-09", "close": 50.460599175, "volume": 256.0}, {"date": "2007-11-14", "close": 50.460599175, "volume": 99.0}, {"date": "2007-11-16", "close": 48.0577135, "volume": 9.0}, {"date": "2007-11-22", "close": 48.0577135, "volume": 10.0}, {"date": "2007-11-23", "close": 48.0577135, "volume": 25.0}, {"date": "2007-11-28", "close": 48.0577135, "volume": 100.0}, {"date": "2007-11-29", "close": 48.0577135, "volume": 62.0}, {"date": "2007-12-03", "close": 48.0577135, "volume": 208.0}, {"date": "2007-12-04", "close": 44.21309642, "volume": 104.0}, {"date": "2007-12-06", "close": 45.654827825, "volume": 7.0}, {"date": "2007-12-11", "close": 43.732519285, "volume": 93.0}, {"date": "2007-12-12", "close": 41.810210745, "volume": 83.0}, {"date": "2007-12-19", "close": 41.810210745, "volume": 21.0}, {"date": "2007-12-27", "close": 41.810210745, "volume": 29.0}, {"date": "2008-01-02", "close": 36.043285125, "volume": 125.0}, {"date": "2008-01-03", "close": 36.043285125, "volume": 125.0}, {"date": "2008-01-04", "close": 36.043285125, "volume": 42.0}, {"date": "2008-01-07", "close": 36.043285125, "volume": 4.0}, {"date": "2008-01-08", "close": 37.004439395, "volume": 48.0}, {"date": "2008-01-10", "close": 37.004439395, "volume": 110.0}, {"date": "2008-01-14", "close": 35.56270799, "volume": 208.0}, {"date": "2008-01-15", "close": 35.56270799, "volume": 196.0}, {"date": "2008-01-16", "close": 35.082130855, "volume": 50.0}, {"date": "2008-01-17", "close": 35.082130855, "volume": 83.0}, {"date": "2008-01-18", "close": 35.082130855, "volume": 91.0}, {"date": "2008-01-21", "close": 34.120976585, "volume": 283.0}, {"date": "2008-01-22", "close": 34.120976585, "volume": 70.0}, {"date": "2008-01-24", "close": 34.60155372, "volume": 208.0}, {"date": "2008-01-25", "close": 34.60155372, "volume": 82.0}, {"date": "2008-01-30", "close": 36.043285125, "volume": 17.0}, {"date": "2008-01-31", "close": 36.043285125, "volume": 715.0}, {"date": "2008-02-06", "close": 36.043285125, "volume": 19.0}, {"date": "2008-02-12", "close": 33.64039945, "volume": 312.0}, {"date": "2008-02-14", "close": 33.64039945, "volume": 208.0}, {"date": "2008-02-15", "close": 30.75693664, "volume": 374.0}, {"date": "2008-02-20", "close": 24.02885675, "volume": 1960.0}, {"date": "2008-02-21", "close": 24.02885675, "volume": 2081.0}, {"date": "2008-02-22", "close": 24.02885675, "volume": 1457.0}, {"date": "2008-02-25", "close": 24.02885675, "volume": 1012.0}, {"date": "2008-03-06", "close": 24.509433885, "volume": 7.0}, {"date": "2008-03-10", "close": 24.02885675, "volume": 1146.0}, {"date": "2008-03-17", "close": 22.10654821, "volume": 214.0}, {"date": "2008-03-19", "close": 37.48501653, "volume": 50.0}, {"date": "2008-03-20", "close": 29.315205235, "volume": 68.0}, {"date": "2008-04-01", "close": 24.99001102, "volume": 1040.0}, {"date": "2008-04-02", "close": 24.02885675, "volume": 3344.0}, {"date": "2008-04-03", "close": 24.02885675, "volume": 2834.0}, {"date": "2008-04-08", "close": 24.02885675, "volume": 436.0}, {"date": "2008-04-10", "close": 24.02885675, "volume": 416.0}, {"date": "2008-04-18", "close": 26.91231956, "volume": 83.0}, {"date": "2008-04-28", "close": 25.470588155, "volume": 136.0}, {"date": "2008-04-30", "close": 26.91231956, "volume": 100.0}, {"date": "2008-05-02", "close": 33.64039945, "volume": 75.0}, {"date": "2008-05-07", "close": 38.926747935, "volume": 524.0}, {"date": "2008-05-08", "close": 43.25194215, "volume": 178.0}, {"date": "2008-05-09", "close": 48.0577135, "volume": 1.0}, {"date": "2008-05-12", "close": 43.25194215, "volume": 57.0}, {"date": "2008-05-23", "close": 43.25194215, "volume": 1103.0}, {"date": "2008-05-27", "close": 38.4461708, "volume": 50.0}, {"date": "2008-06-03", "close": 33.64039945, "volume": 36.0}, {"date": "2008-06-04", "close": 33.64039945, "volume": 33.0}, {"date": "2008-06-05", "close": 31.237513775, "volume": 121.0}, {"date": "2008-06-06", "close": 31.237513775, "volume": 14.0}, {"date": "2008-06-12", "close": 31.237513775, "volume": 62.0}, {"date": "2008-06-18", "close": 31.237513775, "volume": 291.0}, {"date": "2008-06-19", "close": 31.237513775, "volume": 108.0}, {"date": "2008-06-23", "close": 24.509433885, "volume": 125.0}, {"date": "2008-06-25", "close": 24.509433885, "volume": 343.0}, {"date": "2008-06-26", "close": 24.509433885, "volume": 76.0}, {"date": "2008-06-27", "close": 24.02885675, "volume": 608.0}, {"date": "2008-07-02", "close": 24.02885675, "volume": 454.0}, {"date": "2008-07-07", "close": 24.02885675, "volume": 98.0}, {"date": "2008-07-08", "close": 27.87347383, "volume": 0.0}, {"date": "2008-07-09", "close": 24.02885675, "volume": 25.0}, {"date": "2008-07-11", "close": 24.02885675, "volume": 24.0}, {"date": "2008-07-17", "close": 24.509433885, "volume": 4.0}, {"date": "2008-07-28", "close": 24.99001102, "volume": 109.0}, {"date": "2008-07-29", "close": 24.99001102, "volume": 52.0}, {"date": "2008-08-05", "close": 24.02885675, "volume": 208.0}, {"date": "2008-08-12", "close": 24.02885675, "volume": 83.0}, {"date": "2008-08-13", "close": 24.02885675, "volume": 10.0}, {"date": "2008-10-27", "close": 24.02885675, "volume": 1.0}, {"date": "2008-11-17", "close": 16.820199725, "volume": 1040.0}, {"date": "2009-01-30", "close": 16.820199725, "volume": 13147.0}, {"date": "2009-02-04", "close": 13.936736915, "volume": 177.0}, {"date": "2009-02-27", "close": 9.6115427, "volume": 42.0}, {"date": "2009-03-02", "close": 7.208657025, "volume": 62.0}, {"date": "2009-03-17", "close": 9.6115427, "volume": 50.0}, {"date": "2009-04-08", "close": 4.80577135, "volume": 31.0}, {"date": "2009-04-16", "close": 4.80577135, "volume": 52.0}, {"date": "2009-04-30", "close": 5.286348485, "volume": 14.0}, {"date": "2009-05-08", "close": 5.76692562, "volume": 161.0}, {"date": "2009-06-02", "close": 5.76692562, "volume": 208.0}, {"date": "2009-06-05", "close": 7.208657025, "volume": 12.0}, {"date": "2009-06-19", "close": 8.169811295, "volume": 208.0}, {"date": "2009-06-25", "close": 7.68923416, "volume": 645.0}, {"date": "2009-06-26", "close": 7.208657025, "volume": 1204.0}, {"date": "2009-06-29", "close": 8.65038843, "volume": 21.0}, {"date": "2009-07-02", "close": 10.57269697, "volume": 104.0}, {"date": "2009-07-07", "close": 12.014428375, "volume": 208.0}, {"date": "2009-07-17", "close": 16.820199725, "volume": 852.0}, {"date": "2009-07-20", "close": 21.625971075, "volume": 978.0}, {"date": "2009-07-23", "close": 23.861824, "volume": 99.0}, {"date": "2009-07-24", "close": 20.2825504, "volume": 178.0}, {"date": "2009-07-28", "close": 19.6860048, "volume": 148.0}, {"date": "2009-07-29", "close": 17.896368, "volume": 168.0}, {"date": "2009-08-04", "close": 20.879096, "volume": 210.0}, {"date": "2009-08-07", "close": 23.861824, "volume": 11.0}, {"date": "2009-08-11", "close": 29.82728, "volume": 332.0}, {"date": "2009-08-12", "close": 23.861824, "volume": 291.0}, {"date": "2009-08-13", "close": 29.82728, "volume": 210.0}, {"date": "2009-08-14", "close": 26.844552, "volume": 686.0}, {"date": "2009-08-17", "close": 23.861824, "volume": 377.0}, {"date": "2009-08-19", "close": 23.861824, "volume": 168.0}, {"date": "2009-08-20", "close": 23.861824, "volume": 168.0}, {"date": "2009-08-21", "close": 20.879096, "volume": 177.0}, {"date": "2009-08-25", "close": 23.861824, "volume": 264.0}, {"date": "2009-08-26", "close": 23.861824, "volume": 25.0}, {"date": "2009-08-27", "close": 26.844552, "volume": 436.0}, {"date": "2009-08-28", "close": 24.4583696, "volume": 633.0}, {"date": "2009-09-01", "close": 23.861824, "volume": 335.0}, {"date": "2009-09-03", "close": 20.879096, "volume": 5.0}, {"date": "2009-09-04", "close": 23.861824, "volume": 582.0}, {"date": "2009-09-07", "close": 32.810008, "volume": 564.0}, {"date": "2009-09-08", "close": 38.775464, "volume": 461.0}, {"date": "2009-09-09", "close": 36.3892816, "volume": 671.0}, {"date": "2009-09-10", "close": 47.723648, "volume": 1537.0}, {"date": "2009-09-11", "close": 48.9167392, "volume": 3219.0}, {"date": "2009-09-14", "close": 48.9167392, "volume": 394.0}, {"date": "2009-09-15", "close": 44.74092, "volume": 1412.0}, {"date": "2009-09-16", "close": 44.74092, "volume": 956.0}, {"date": "2009-09-17", "close": 47.723648, "volume": 1316.0}, {"date": "2009-09-18", "close": 50.1098304, "volume": 1236.0}, {"date": "2009-09-21", "close": 47.1271024, "volume": 209.0}, {"date": "2009-09-22", "close": 44.74092, "volume": 738.0}, {"date": "2009-09-23", "close": 39.3720096, "volume": 530.0}, {"date": "2009-09-24", "close": 39.9685552, "volume": 1013.0}, {"date": "2009-09-25", "close": 39.9685552, "volume": 760.0}, {"date": "2009-09-29", "close": 44.74092, "volume": 9760.0}, {"date": "2009-09-30", "close": 39.3720096, "volume": 850.0}, {"date": "2009-10-01", "close": 38.775464, "volume": 650.0}, {"date": "2009-10-02", "close": 38.775464, "volume": 1247.0}, {"date": "2009-10-05", "close": 37.5823728, "volume": 651.0}, {"date": "2009-10-06", "close": 35.792736, "volume": 34.0}, {"date": "2009-10-07", "close": 35.792736, "volume": 525.0}, {"date": "2009-10-08", "close": 35.792736, "volume": 983.0}, {"date": "2009-10-09", "close": 35.792736, "volume": 251.0}, {"date": "2009-10-12", "close": 38.775464, "volume": 434.0}, {"date": "2009-10-13", "close": 38.1789184, "volume": 505.0}, {"date": "2009-10-14", "close": 38.1789184, "volume": 788.0}, {"date": "2009-10-15", "close": 35.792736, "volume": 880.0}, {"date": "2009-10-16", "close": 35.792736, "volume": 69.0}, {"date": "2009-10-19", "close": 38.1789184, "volume": 1011.0}, {"date": "2009-10-20", "close": 38.775464, "volume": 355.0}, {"date": "2009-10-21", "close": 41.758192, "volume": 2192.0}, {"date": "2009-10-22", "close": 41.758192, "volume": 503.0}, {"date": "2009-10-23", "close": 41.758192, "volume": 483.0}, {"date": "2009-10-26", "close": 41.758192, "volume": 49.0}, {"date": "2009-10-27", "close": 38.775464, "volume": 365.0}, {"date": "2009-10-28", "close": 41.758192, "volume": 1186.0}, {"date": "2009-10-29", "close": 41.758192, "volume": 310.0}, {"date": "2009-10-30", "close": 41.1616464, "volume": 168.0}, {"date": "2009-11-02", "close": 38.1789184, "volume": 365.0}, {"date": "2009-11-03", "close": 38.1789184, "volume": 181.0}, {"date": "2009-11-04", "close": 36.3892816, "volume": 335.0}, {"date": "2009-11-05", "close": 35.792736, "volume": 168.0}, {"date": "2009-11-06", "close": 35.792736, "volume": 34.0}, {"date": "2009-11-09", "close": 36.3892816, "volume": 202.0}, {"date": "2009-11-12", "close": 35.792736, "volume": 53.0}, {"date": "2009-11-13", "close": 35.792736, "volume": 419.0}, {"date": "2009-11-17", "close": 35.792736, "volume": 54.0}, {"date": "2009-11-18", "close": 33.4065536, "volume": 168.0}, {"date": "2009-11-20", "close": 35.792736, "volume": 126.0}, {"date": "2009-11-23", "close": 29.82728, "volume": 25.0}, {"date": "2009-11-25", "close": 32.2134624, "volume": 2012.0}, {"date": "2009-11-26", "close": 35.792736, "volume": 161.0}, {"date": "2009-11-27", "close": 35.792736, "volume": 92.0}, {"date": "2009-11-30", "close": 35.792736, "volume": 251.0}, {"date": "2009-12-01", "close": 34.0030992, "volume": 88.0}, {"date": "2009-12-02", "close": 34.0030992, "volume": 84.0}, {"date": "2009-12-03", "close": 34.0030992, "volume": 59.0}, {"date": "2009-12-08", "close": 35.1961904, "volume": 2815.0}, {"date": "2009-12-09", "close": 29.82728, "volume": 41.0}, {"date": "2009-12-10", "close": 29.82728, "volume": 84.0}, {"date": "2009-12-11", "close": 32.810008, "volume": 25.0}, {"date": "2009-12-14", "close": 29.82728, "volume": 94.0}, {"date": "2009-12-15", "close": 28.6341888, "volume": 176.0}, {"date": "2009-12-18", "close": 28.6341888, "volume": 2816.0}, {"date": "2009-12-21", "close": 26.844552, "volume": 3355.0}, {"date": "2009-12-23", "close": 28.0376432, "volume": 696.0}, {"date": "2009-12-30", "close": 28.0376432, "volume": 17.0}, {"date": "2009-12-31", "close": 24.4583696, "volume": 84.0}, {"date": "2010-01-07", "close": 26.844552, "volume": 682.0}, {"date": "2010-01-08", "close": 26.844552, "volume": 17.0}, {"date": "2010-01-12", "close": 28.6341888, "volume": 335.0}, {"date": "2010-01-13", "close": 28.6341888, "volume": 4.0}, {"date": "2010-01-14", "close": 28.0376432, "volume": 18.0}, {"date": "2010-01-15", "close": 26.844552, "volume": 117.0}, {"date": "2010-01-18", "close": 28.6341888, "volume": 725.0}, {"date": "2010-01-27", "close": 28.6341888, "volume": 141.0}, {"date": "2010-01-28", "close": 28.6341888, "volume": 972.0}, {"date": "2010-01-29", "close": 26.844552, "volume": 1132.0}, {"date": "2010-02-01", "close": 24.4583696, "volume": 84.0}, {"date": "2010-02-02", "close": 24.4583696, "volume": 1676.0}, {"date": "2010-02-03", "close": 23.861824, "volume": 168.0}, {"date": "2010-02-04", "close": 24.4583696, "volume": 503.0}, {"date": "2010-02-09", "close": 23.861824, "volume": 127.0}, {"date": "2010-02-11", "close": 23.861824, "volume": 168.0}, {"date": "2010-02-12", "close": 23.861824, "volume": 298.0}, {"date": "2010-02-15", "close": 24.4583696, "volume": 413.0}, {"date": "2010-02-23", "close": 26.844552, "volume": 1677.0}, {"date": "2010-02-24", "close": 23.861824, "volume": 168.0}, {"date": "2010-02-25", "close": 23.2652784, "volume": 93.0}, {"date": "2010-02-26", "close": 23.2652784, "volume": 352.0}, {"date": "2010-03-02", "close": 23.2652784, "volume": 251.0}, {"date": "2010-03-03", "close": 22.6687328, "volume": 353.0}, {"date": "2010-03-11", "close": 18.4929136, "volume": 84.0}, {"date": "2010-03-16", "close": 18.4929136, "volume": 70.0}, {"date": "2010-03-18", "close": 18.4929136, "volume": 234.0}, {"date": "2010-03-22", "close": 18.4929136, "volume": 10.0}, {"date": "2010-03-24", "close": 23.2652784, "volume": 1458.0}, {"date": "2010-03-25", "close": 23.2652784, "volume": 63.0}, {"date": "2010-03-31", "close": 21.4756416, "volume": 92.0}, {"date": "2010-04-06", "close": 23.2652784, "volume": 221.0}, {"date": "2010-04-08", "close": 22.6687328, "volume": 30.0}, {"date": "2010-04-22", "close": 20.879096, "volume": 84.0}, {"date": "2010-04-23", "close": 20.879096, "volume": 168.0}, {"date": "2010-04-29", "close": 20.879096, "volume": 168.0}, {"date": "2010-04-30", "close": 18.4929136, "volume": 10.0}, {"date": "2010-05-03", "close": 17.896368, "volume": 251.0}, {"date": "2010-05-05", "close": 17.896368, "volume": 193.0}, {"date": "2010-05-06", "close": 17.896368, "volume": 65.0}, {"date": "2010-05-07", "close": 14.91364, "volume": 335.0}, {"date": "2010-05-20", "close": 14.3170944, "volume": 84.0}, {"date": "2010-05-21", "close": 13.1240032, "volume": 168.0}, {"date": "2010-05-26", "close": 14.3170944, "volume": 168.0}, {"date": "2010-06-03", "close": 11.930912, "volume": 151.0}, {"date": "2010-06-07", "close": 10.7378208, "volume": 436.0}, {"date": "2010-06-08", "close": 16.7032768, "volume": 419.0}, {"date": "2010-06-18", "close": 16.7032768, "volume": 3353.0}, {"date": "2010-06-21", "close": 16.7032768, "volume": 149.0}, {"date": "2010-06-22", "close": 14.91364, "volume": 34.0}, {"date": "2010-06-25", "close": 14.91364, "volume": 119.0}, {"date": "2010-06-28", "close": 10.7378208, "volume": 268.0}, {"date": "2010-07-05", "close": 10.1412752, "volume": 23.0}, {"date": "2010-07-08", "close": 11.3343664, "volume": 764.0}, {"date": "2010-07-09", "close": 13.7205488, "volume": 687.0}, {"date": "2010-07-16", "close": 13.7205488, "volume": 47.0}, {"date": "2010-07-19", "close": 14.91364, "volume": 23.0}, {"date": "2010-07-20", "close": 14.91364, "volume": 335.0}, {"date": "2010-07-27", "close": 14.91364, "volume": 92.0}, {"date": "2010-08-05", "close": 13.1240032, "volume": 231.0}, {"date": "2010-08-06", "close": 13.1240032, "volume": 84.0}, {"date": "2010-08-09", "close": 16.7032768, "volume": 3406.0}, {"date": "2010-08-10", "close": 16.7032768, "volume": 335.0}, {"date": "2010-08-18", "close": 13.7205488, "volume": 239.0}, {"date": "2010-08-19", "close": 12.5274576, "volume": 838.0}, {"date": "2010-08-20", "close": 13.1240032, "volume": 239.0}, {"date": "2010-08-23", "close": 11.930912, "volume": 75.0}, {"date": "2010-08-30", "close": 12.1744, "volume": 350.0}, {"date": "2010-08-31", "close": 12.1744, "volume": 69.0}, {"date": "2010-09-06", "close": 12.1744, "volume": 1150.0}, {"date": "2010-09-07", "close": 12.1744, "volume": 821.0}, {"date": "2010-09-08", "close": 12.1744, "volume": 56.0}, {"date": "2010-09-10", "close": 12.1744, "volume": 632.0}, {"date": "2010-09-13", "close": 12.1744, "volume": 411.0}, {"date": "2010-09-14", "close": 15.218, "volume": 287.0}, {"date": "2010-09-16", "close": 15.218, "volume": 739.0}, {"date": "2010-09-21", "close": 15.218, "volume": 53.0}, {"date": "2010-09-23", "close": 15.218, "volume": 1228.0}, {"date": "2010-09-29", "close": 16.43544, "volume": 164.0}, {"date": "2010-10-01", "close": 16.43544, "volume": 417.0}, {"date": "2010-10-04", "close": 15.218, "volume": 21.0}, {"date": "2010-10-05", "close": 16.43544, "volume": 148.0}, {"date": "2010-10-06", "close": 16.43544, "volume": 1154.0}, {"date": "2010-10-11", "close": 15.82672, "volume": 3668.0}, {"date": "2010-10-12", "close": 15.218, "volume": 3876.0}, {"date": "2010-10-13", "close": 14.60928, "volume": 821.0}, {"date": "2010-10-14", "close": 15.218, "volume": 1771.0}, {"date": "2010-10-18", "close": 15.82672, "volume": 730.0}, {"date": "2010-10-20", "close": 17.65288, "volume": 82.0}, {"date": "2010-10-21", "close": 17.65288, "volume": 41.0}, {"date": "2010-10-22", "close": 17.04416, "volume": 995.0}, {"date": "2010-10-26", "close": 13.39184, "volume": 7653.0}, {"date": "2010-10-27", "close": 13.39184, "volume": 422.0}, {"date": "2010-10-28", "close": 13.39184, "volume": 739.0}, {"date": "2010-10-29", "close": 15.218, "volume": 2345.0}, {"date": "2010-11-01", "close": 13.39184, "volume": 1561.0}, {"date": "2010-11-02", "close": 13.39184, "volume": 237.0}, {"date": "2010-11-03", "close": 13.39184, "volume": 378.0}, {"date": "2010-11-04", "close": 13.39184, "volume": 164.0}, {"date": "2010-11-08", "close": 14.00056, "volume": 534.0}, {"date": "2010-11-09", "close": 15.82672, "volume": 849.0}, {"date": "2010-11-10", "close": 17.65288, "volume": 296.0}, {"date": "2010-11-11", "close": 16.43544, "volume": 329.0}, {"date": "2010-11-15", "close": 15.82672, "volume": 203.0}, {"date": "2010-11-16", "close": 17.65288, "volume": 33.0}, {"date": "2010-11-17", "close": 16.43544, "volume": 513.0}, {"date": "2010-11-18", "close": 15.82672, "volume": 123.0}, {"date": "2010-11-19", "close": 18.2616, "volume": 3077.0}, {"date": "2010-11-22", "close": 17.04416, "volume": 246.0}, {"date": "2010-11-24", "close": 15.82672, "volume": 20.0}, {"date": "2010-11-25", "close": 18.2616, "volume": 419.0}, {"date": "2010-11-30", "close": 18.2616, "volume": 1896.0}, {"date": "2010-12-01", "close": 16.43544, "volume": 386.0}, {"date": "2010-12-02", "close": 16.43544, "volume": 164.0}, {"date": "2010-12-06", "close": 14.00056, "volume": 294.0}, {"date": "2010-12-07", "close": 15.218, "volume": 1131.0}, {"date": "2010-12-08", "close": 18.2616, "volume": 164.0}, {"date": "2010-12-09", "close": 15.82672, "volume": 233.0}, {"date": "2010-12-10", "close": 15.218, "volume": 541.0}, {"date": "2010-12-13", "close": 14.60928, "volume": 345.0}, {"date": "2010-12-14", "close": 14.60928, "volume": 100.0}, {"date": "2010-12-16", "close": 14.00056, "volume": 1586.0}, {"date": "2010-12-21", "close": 13.39184, "volume": 184.0}, {"date": "2010-12-24", "close": 15.82672, "volume": 2105.0}, {"date": "2011-01-06", "close": 15.82672, "volume": 361.0}, {"date": "2011-01-07", "close": 15.82672, "volume": 460.0}, {"date": "2011-01-10", "close": 14.60928, "volume": 330.0}, {"date": "2011-01-12", "close": 15.218, "volume": 3550.0}, {"date": "2011-01-13", "close": 14.60928, "volume": 246.0}, {"date": "2011-01-14", "close": 16.43544, "volume": 1105.0}, {"date": "2011-01-18", "close": 15.218, "volume": 657.0}, {"date": "2011-01-19", "close": 16.43544, "volume": 3286.0}, {"date": "2011-01-20", "close": 19.47904, "volume": 4230.0}, {"date": "2011-01-21", "close": 20.08776, "volume": 674.0}, {"date": "2011-01-24", "close": 21.91392, "volume": 1467.0}, {"date": "2011-01-25", "close": 22.52264, "volume": 329.0}, {"date": "2011-01-27", "close": 25.56624, "volume": 2531.0}, {"date": "2011-01-28", "close": 23.74008, "volume": 2388.0}, {"date": "2011-01-31", "close": 23.74008, "volume": 671.0}, {"date": "2011-02-01", "close": 23.74008, "volume": 78.0}, {"date": "2011-02-02", "close": 23.74008, "volume": 1602.0}, {"date": "2011-02-03", "close": 21.91392, "volume": 396.0}, {"date": "2011-02-04", "close": 23.13136, "volume": 667.0}, {"date": "2011-02-07", "close": 24.3488, "volume": 493.0}, {"date": "2011-02-08", "close": 24.3488, "volume": 256.0}, {"date": "2011-02-09", "close": 24.3488, "volume": 414.0}, {"date": "2011-02-10", "close": 22.52264, "volume": 698.0}, {"date": "2011-02-11", "close": 23.13136, "volume": 3886.0}, {"date": "2011-02-14", "close": 22.52264, "volume": 205.0}, {"date": "2011-02-15", "close": 23.13136, "volume": 2546.0}, {"date": "2011-02-16", "close": 22.52264, "volume": 1590.0}, {"date": "2011-02-18", "close": 22.52264, "volume": 2065.0}, {"date": "2011-02-21", "close": 22.52264, "volume": 329.0}, {"date": "2011-02-22", "close": 23.13136, "volume": 306.0}, {"date": "2011-02-23", "close": 23.74008, "volume": 11.0}, {"date": "2011-02-25", "close": 21.91392, "volume": 164.0}, {"date": "2011-02-28", "close": 21.91392, "volume": 214.0}, {"date": "2011-03-01", "close": 21.91392, "volume": 575.0}, {"date": "2011-03-02", "close": 23.13136, "volume": 1437.0}, {"date": "2011-03-03", "close": 25.56624, "volume": 965.0}, {"date": "2011-03-04", "close": 25.56624, "volume": 545.0}, {"date": "2011-03-07", "close": 25.56624, "volume": 164.0}, {"date": "2011-03-08", "close": 24.95752, "volume": 1097.0}, {"date": "2011-03-09", "close": 24.95752, "volume": 1831.0}, {"date": "2011-03-10", "close": 24.95752, "volume": 120.0}, {"date": "2011-03-11", "close": 24.3488, "volume": 82.0}, {"date": "2011-03-14", "close": 20.69648, "volume": 747.0}, {"date": "2011-03-15", "close": 18.2616, "volume": 1447.0}, {"date": "2011-03-16", "close": 18.2616, "volume": 274.0}, {"date": "2011-03-17", "close": 18.87032, "volume": 493.0}, {"date": "2011-03-18", "close": 20.08776, "volume": 153.0}, {"date": "2011-03-21", "close": 20.69648, "volume": 644.0}, {"date": "2011-03-22", "close": 20.69648, "volume": 130.0}, {"date": "2011-03-23", "close": 21.3052, "volume": 82.0}, {"date": "2011-03-24", "close": 22.52264, "volume": 2867.0}, {"date": "2011-03-25", "close": 21.3052, "volume": 493.0}, {"date": "2011-03-29", "close": 21.3052, "volume": 3121.0}, {"date": "2011-03-30", "close": 20.69648, "volume": 1117.0}, {"date": "2011-03-31", "close": 21.3052, "volume": 1092.0}, {"date": "2011-04-01", "close": 20.08776, "volume": 496.0}, {"date": "2011-04-04", "close": 20.08776, "volume": 502.0}, {"date": "2011-04-05", "close": 20.08776, "volume": 1180.0}, {"date": "2011-04-06", "close": 20.08776, "volume": 642.0}, {"date": "2011-04-07", "close": 19.47904, "volume": 181.0}, {"date": "2011-04-08", "close": 20.69648, "volume": 945.0}, {"date": "2011-04-12", "close": 21.3052, "volume": 1479.0}, {"date": "2011-04-13", "close": 20.08776, "volume": 2136.0}, {"date": "2011-04-14", "close": 21.3052, "volume": 1396.0}, {"date": "2011-04-15", "close": 24.3488, "volume": 3379.0}, {"date": "2011-04-18", "close": 24.3488, "volume": 1479.0}, {"date": "2011-04-19", "close": 23.74008, "volume": 3995.0}, {"date": "2011-04-20", "close": 23.13136, "volume": 657.0}, {"date": "2011-04-21", "close": 23.74008, "volume": 904.0}, {"date": "2011-04-27", "close": 24.3488, "volume": 2033.0}, {"date": "2011-04-28", "close": 27.3924, "volume": 2522.0}, {"date": "2011-04-29", "close": 28.00112, "volume": 5040.0}, {"date": "2011-05-02", "close": 28.00112, "volume": 814.0}, {"date": "2011-05-03", "close": 29.82728, "volume": 555.0}, {"date": "2011-05-04", "close": 27.3924, "volume": 671.0}, {"date": "2011-05-05", "close": 24.3488, "volume": 398.0}, {"date": "2011-05-06", "close": 24.95752, "volume": 164.0}, {"date": "2011-05-09", "close": 26.78368, "volume": 3009.0}, {"date": "2011-05-10", "close": 24.95752, "volume": 2288.0}, {"date": "2011-05-11", "close": 23.74008, "volume": 4155.0}, {"date": "2011-05-12", "close": 22.52264, "volume": 277.0}, {"date": "2011-05-13", "close": 23.74008, "volume": 485.0}, {"date": "2011-05-16", "close": 22.52264, "volume": 657.0}, {"date": "2011-05-17", "close": 21.91392, "volume": 329.0}, {"date": "2011-05-18", "close": 21.3052, "volume": 627.0}, {"date": "2011-05-19", "close": 21.3052, "volume": 393.0}, {"date": "2011-05-20", "close": 21.3052, "volume": 1643.0}, {"date": "2011-05-23", "close": 22.52264, "volume": 1587.0}, {"date": "2011-05-24", "close": 21.3052, "volume": 1025.0}, {"date": "2011-05-25", "close": 21.3052, "volume": 904.0}, {"date": "2011-05-26", "close": 21.3052, "volume": 6.0}, {"date": "2011-05-27", "close": 18.2616, "volume": 1816.0}, {"date": "2011-05-30", "close": 18.87032, "volume": 276.0}, {"date": "2011-05-31", "close": 18.87032, "volume": 164.0}, {"date": "2011-06-02", "close": 18.87032, "volume": 287.0}, {"date": "2011-06-03", "close": 18.2616, "volume": 762.0}, {"date": "2011-06-06", "close": 19.47904, "volume": 117.0}, {"date": "2011-06-07", "close": 21.3052, "volume": 164.0}, {"date": "2011-06-08", "close": 21.3052, "volume": 2553.0}, {"date": "2011-06-09", "close": 20.69648, "volume": 1405.0}, {"date": "2011-06-10", "close": 20.69648, "volume": 608.0}, {"date": "2011-06-14", "close": 21.3052, "volume": 33.0}, {"date": "2011-06-15", "close": 20.08776, "volume": 708.0}, {"date": "2011-06-16", "close": 20.08776, "volume": 294.0}, {"date": "2011-06-17", "close": 18.87032, "volume": 199.0}, {"date": "2011-06-20", "close": 18.87032, "volume": 101.0}, {"date": "2011-06-21", "close": 18.2616, "volume": 969.0}, {"date": "2011-06-22", "close": 20.08776, "volume": 659.0}, {"date": "2011-06-23", "close": 17.65288, "volume": 1279.0}, {"date": "2011-06-24", "close": 17.65288, "volume": 235.0}, {"date": "2011-06-27", "close": 17.65288, "volume": 1.0}, {"date": "2011-06-29", "close": 17.04416, "volume": 534.0}, {"date": "2011-06-30", "close": 17.04416, "volume": 108.0}, {"date": "2011-07-06", "close": 23.74008, "volume": 6392.0}, {"date": "2011-07-07", "close": 24.3488, "volume": 4251.0}, {"date": "2011-07-08", "close": 27.3924, "volume": 3629.0}, {"date": "2011-07-11", "close": 29.21856, "volume": 2044.0}, {"date": "2011-07-12", "close": 28.00112, "volume": 682.0}, {"date": "2011-07-13", "close": 30.8, "volume": 389.0}, {"date": "2011-07-14", "close": 28.7, "volume": 584.0}, {"date": "2011-07-15", "close": 28.7, "volume": 60.0}, {"date": "2011-07-18", "close": 29.4, "volume": 2421.0}, {"date": "2011-07-19", "close": 28.7, "volume": 439.0}, {"date": "2011-07-20", "close": 28.7, "volume": 682.0}, {"date": "2011-07-21", "close": 27.3, "volume": 213.0}, {"date": "2011-07-22", "close": 29.4, "volume": 1037.0}, {"date": "2011-07-25", "close": 29.4, "volume": 7.0}, {"date": "2011-07-26", "close": 28.7, "volume": 321.0}, {"date": "2011-07-27", "close": 29.4, "volume": 757.0}, {"date": "2011-07-28", "close": 29.4, "volume": 93.0}, {"date": "2011-07-29", "close": 28.0, "volume": 750.0}, {"date": "2011-08-01", "close": 28.7, "volume": 629.0}, {"date": "2011-08-02", "close": 28.0, "volume": 714.0}, {"date": "2011-08-03", "close": 28.7, "volume": 250.0}, {"date": "2011-08-04", "close": 27.3, "volume": 207.0}, {"date": "2011-08-05", "close": 23.1, "volume": 364.0}, {"date": "2011-08-08", "close": 21.0, "volume": 367.0}, {"date": "2011-08-10", "close": 20.3, "volume": 56.0}, {"date": "2011-08-15", "close": 22.4, "volume": 86.0}, {"date": "2011-08-16", "close": 23.8, "volume": 270.0}, {"date": "2011-08-19", "close": 22.4, "volume": 2.0}, {"date": "2011-08-24", "close": 17.5, "volume": 286.0}, {"date": "2011-08-25", "close": 15.4, "volume": 271.0}, {"date": "2011-08-29", "close": 17.5, "volume": 960.0}, {"date": "2011-08-30", "close": 19.6, "volume": 862.0}, {"date": "2011-08-31", "close": 21.7, "volume": 1763.0}, {"date": "2011-09-01", "close": 23.1, "volume": 599.0}, {"date": "2011-09-02", "close": 29.4, "volume": 1531.0}, {"date": "2011-09-05", "close": 29.4, "volume": 22.0}, {"date": "2011-09-08", "close": 27.3, "volume": 536.0}, {"date": "2011-09-12", "close": 27.3, "volume": 443.0}, {"date": "2011-09-13", "close": 27.3, "volume": 974.0}, {"date": "2011-09-14", "close": 25.2, "volume": 150.0}, {"date": "2011-09-15", "close": 28.0, "volume": 437.0}, {"date": "2011-09-16", "close": 27.3, "volume": 60.0}, {"date": "2011-09-19", "close": 25.9, "volume": 1000.0}, {"date": "2011-09-20", "close": 24.5, "volume": 93.0}, {"date": "2011-09-21", "close": 25.9, "volume": 443.0}, {"date": "2011-09-22", "close": 25.9, "volume": 149.0}, {"date": "2011-09-23", "close": 24.5, "volume": 206.0}, {"date": "2011-09-26", "close": 21.0, "volume": 700.0}, {"date": "2011-09-28", "close": 21.0, "volume": 202.0}, {"date": "2011-09-29", "close": 21.0, "volume": 840.0}, {"date": "2011-10-04", "close": 21.0, "volume": 286.0}, {"date": "2011-10-05", "close": 21.0, "volume": 20.0}, {"date": "2011-10-06", "close": 18.2, "volume": 318.0}, {"date": "2011-10-07", "close": 19.6, "volume": 286.0}, {"date": "2011-10-10", "close": 18.9, "volume": 95.0}, {"date": "2011-10-11", "close": 19.6, "volume": 302.0}, {"date": "2011-10-12", "close": 19.6, "volume": 143.0}, {"date": "2011-10-13", "close": 21.0, "volume": 762.0}, {"date": "2011-10-14", "close": 21.0, "volume": 429.0}, {"date": "2011-10-18", "close": 21.0, "volume": 188.0}, {"date": "2011-10-19", "close": 20.3, "volume": 143.0}, {"date": "2011-10-20", "close": 18.9, "volume": 706.0}, {"date": "2011-10-21", "close": 19.6, "volume": 1963.0}, {"date": "2011-10-24", "close": 19.6, "volume": 241.0}, {"date": "2011-10-25", "close": 20.3, "volume": 544.0}, {"date": "2011-10-26", "close": 19.6, "volume": 697.0}, {"date": "2011-10-28", "close": 23.1, "volume": 500.0}, {"date": "2011-10-31", "close": 21.0, "volume": 357.0}, {"date": "2011-11-01", "close": 21.7, "volume": 821.0}, {"date": "2011-11-02", "close": 23.1, "volume": 117.0}, {"date": "2011-11-03", "close": 28.0, "volume": 2108.0}, {"date": "2011-11-04", "close": 29.4, "volume": 404.0}, {"date": "2011-11-07", "close": 27.3, "volume": 878.0}, {"date": "2011-11-08", "close": 25.9, "volume": 186.0}, {"date": "2011-11-09", "close": 25.9, "volume": 336.0}, {"date": "2011-11-10", "close": 21.0, "volume": 1334.0}, {"date": "2011-11-14", "close": 21.0, "volume": 669.0}, {"date": "2011-11-15", "close": 21.0, "volume": 1414.0}, {"date": "2011-11-16", "close": 20.3, "volume": 856.0}, {"date": "2011-11-17", "close": 21.0, "volume": 113.0}, {"date": "2011-11-22", "close": 19.6, "volume": 93.0}, {"date": "2011-11-23", "close": 21.0, "volume": 1286.0}, {"date": "2011-11-24", "close": 20.3, "volume": 221.0}, {"date": "2011-11-25", "close": 21.0, "volume": 1502.0}, {"date": "2011-11-28", "close": 21.0, "volume": 500.0}, {"date": "2011-11-29", "close": 20.3, "volume": 350.0}, {"date": "2011-11-30", "close": 18.9, "volume": 221.0}, {"date": "2011-12-01", "close": 19.6, "volume": 334.0}, {"date": "2011-12-02", "close": 21.0, "volume": 632.0}, {"date": "2011-12-05", "close": 21.0, "volume": 214.0}, {"date": "2011-12-06", "close": 20.3, "volume": 857.0}, {"date": "2011-12-08", "close": 20.3, "volume": 71.0}, {"date": "2011-12-13", "close": 20.3, "volume": 386.0}, {"date": "2011-12-14", "close": 20.3, "volume": 543.0}, {"date": "2011-12-16", "close": 21.7, "volume": 3114.0}, {"date": "2011-12-19", "close": 20.3, "volume": 1000.0}, {"date": "2011-12-20", "close": 21.0, "volume": 500.0}, {"date": "2011-12-21", "close": 21.0, "volume": 1429.0}, {"date": "2011-12-23", "close": 21.0, "volume": 1219.0}, {"date": "2011-12-29", "close": 21.0, "volume": 357.0}, {"date": "2012-01-03", "close": 21.0, "volume": 643.0}, {"date": "2012-01-05", "close": 18.9, "volume": 302.0}, {"date": "2012-01-10", "close": 23.1, "volume": 870.0}, {"date": "2012-01-11", "close": 23.1, "volume": 1243.0}, {"date": "2012-01-12", "close": 25.9, "volume": 89.0}, {"date": "2012-01-13", "close": 23.1, "volume": 500.0}, {"date": "2012-01-19", "close": 23.1, "volume": 829.0}, {"date": "2012-01-20", "close": 23.1, "volume": 2032.0}, {"date": "2012-01-27", "close": 22.4, "volume": 931.0}, {"date": "2012-01-30", "close": 21.7, "volume": 607.0}, {"date": "2012-01-31", "close": 21.0, "volume": 1092.0}, {"date": "2012-02-01", "close": 21.0, "volume": 476.0}, {"date": "2012-02-02", "close": 21.0, "volume": 1017.0}, {"date": "2012-02-03", "close": 21.0, "volume": 714.0}, {"date": "2012-02-07", "close": 20.3, "volume": 446.0}, {"date": "2012-02-08", "close": 20.3, "volume": 48.0}, {"date": "2012-02-09", "close": 20.3, "volume": 1754.0}, {"date": "2012-02-13", "close": 20.3, "volume": 1318.0}, {"date": "2012-02-14", "close": 21.0, "volume": 1546.0}, {"date": "2012-02-15", "close": 21.7, "volume": 1824.0}, {"date": "2012-02-16", "close": 23.1, "volume": 1421.0}, {"date": "2012-02-17", "close": 23.1, "volume": 410.0}, {"date": "2012-02-20", "close": 22.4, "volume": 1500.0}, {"date": "2012-02-23", "close": 26.6, "volume": 6860.0}, {"date": "2012-02-24", "close": 26.6, "volume": 2336.0}, {"date": "2012-02-27", "close": 25.9, "volume": 2359.0}, {"date": "2012-02-28", "close": 28.0, "volume": 1908.0}, {"date": "2012-02-29", "close": 30.1, "volume": 4416.0}, {"date": "2012-03-01", "close": 28.0, "volume": 5000.0}, {"date": "2012-03-02", "close": 28.0, "volume": 2334.0}, {"date": "2012-03-05", "close": 28.0, "volume": 1740.0}, {"date": "2012-03-06", "close": 26.6, "volume": 1211.0}, {"date": "2012-03-07", "close": 25.9, "volume": 1218.0}, {"date": "2012-03-08", "close": 26.6, "volume": 1305.0}, {"date": "2012-03-09", "close": 27.3, "volume": 753.0}, {"date": "2012-03-13", "close": 27.3, "volume": 900.0}, {"date": "2012-03-14", "close": 28.0, "volume": 400.0}, {"date": "2012-03-15", "close": 26.6, "volume": 487.0}, {"date": "2012-03-16", "close": 26.6, "volume": 286.0}, {"date": "2012-03-19", "close": 27.3, "volume": 630.0}, {"date": "2012-03-21", "close": 26.6, "volume": 1205.0}, {"date": "2012-03-22", "close": 24.5, "volume": 1307.0}, {"date": "2012-03-23", "close": 24.5, "volume": 2931.0}, {"date": "2012-03-26", "close": 24.5, "volume": 218.0}, {"date": "2012-03-27", "close": 25.2, "volume": 465.0}, {"date": "2012-03-28", "close": 24.5, "volume": 1211.0}, {"date": "2012-03-29", "close": 23.8, "volume": 1678.0}, {"date": "2012-03-30", "close": 24.5, "volume": 760.0}, {"date": "2012-04-03", "close": 25.2, "volume": 452.0}, {"date": "2012-04-04", "close": 20.3, "volume": 614.0}, {"date": "2012-04-05", "close": 22.4, "volume": 279.0}, {"date": "2012-04-10", "close": 21.0, "volume": 307.0}, {"date": "2012-04-12", "close": 21.0, "volume": 157.0}, {"date": "2012-04-13", "close": 18.2, "volume": 119.0}, {"date": "2012-04-16", "close": 18.2, "volume": 566.0}, {"date": "2012-04-17", "close": 18.2, "volume": 36.0}, {"date": "2012-04-18", "close": 17.5, "volume": 707.0}, {"date": "2012-04-19", "close": 15.4, "volume": 1000.0}, {"date": "2012-04-20", "close": 14.7, "volume": 1673.0}, {"date": "2012-04-23", "close": 14.7, "volume": 2426.0}, {"date": "2012-04-24", "close": 14.0, "volume": 805.0}, {"date": "2012-04-27", "close": 14.0, "volume": 4070.0}, {"date": "2012-04-30", "close": 11.9, "volume": 1289.0}, {"date": "2012-05-01", "close": 12.6, "volume": 396.0}, {"date": "2012-05-02", "close": 14.0, "volume": 1688.0}, {"date": "2012-05-03", "close": 14.0, "volume": 417.0}, {"date": "2012-05-04", "close": 13.3, "volume": 563.0}, {"date": "2012-05-07", "close": 13.3, "volume": 110.0}, {"date": "2012-05-08", "close": 14.0, "volume": 786.0}, {"date": "2012-05-09", "close": 12.6, "volume": 421.0}, {"date": "2012-05-10", "close": 11.9, "volume": 21.0}, {"date": "2012-05-11", "close": 11.9, "volume": 310.0}, {"date": "2012-05-14", "close": 11.9, "volume": 143.0}, {"date": "2012-05-15", "close": 11.2, "volume": 1007.0}, {"date": "2012-05-18", "close": 9.1, "volume": 590.0}, {"date": "2012-05-21", "close": 9.8, "volume": 429.0}, {"date": "2012-05-22", "close": 11.2, "volume": 198.0}, {"date": "2012-05-25", "close": 10.5, "volume": 215.0}, {"date": "2012-05-28", "close": 9.8, "volume": 1143.0}, {"date": "2012-05-29", "close": 8.4, "volume": 384.0}, {"date": "2012-05-30", "close": 9.8, "volume": 6249.0}, {"date": "2012-05-31", "close": 9.8, "volume": 1775.0}, {"date": "2012-06-01", "close": 9.8, "volume": 3902.0}, {"date": "2012-06-04", "close": 9.8, "volume": 250.0}, {"date": "2012-06-05", "close": 9.8, "volume": 924.0}, {"date": "2012-06-06", "close": 9.1, "volume": 147.0}, {"date": "2012-06-07", "close": 9.8, "volume": 2829.0}, {"date": "2012-06-12", "close": 9.1, "volume": 429.0}, {"date": "2012-06-13", "close": 8.4, "volume": 1982.0}, {"date": "2012-06-14", "close": 9.1, "volume": 62.0}, {"date": "2012-06-15", "close": 9.1, "volume": 1137.0}, {"date": "2012-06-18", "close": 9.1, "volume": 482.0}, {"date": "2012-06-20", "close": 8.4, "volume": 593.0}, {"date": "2012-06-21", "close": 8.4, "volume": 466.0}, {"date": "2012-06-22", "close": 8.4, "volume": 500.0}, {"date": "2012-06-25", "close": 7.7, "volume": 493.0}, {"date": "2012-06-26", "close": 8.4, "volume": 564.0}, {"date": "2012-06-28", "close": 8.4, "volume": 429.0}, {"date": "2012-06-29", "close": 8.4, "volume": 193.0}, {"date": "2012-07-02", "close": 7.0, "volume": 300.0}, {"date": "2012-07-03", "close": 7.0, "volume": 429.0}, {"date": "2012-07-05", "close": 7.0, "volume": 857.0}, {"date": "2012-07-06", "close": 7.0, "volume": 786.0}, {"date": "2012-07-13", "close": 7.0, "volume": 143.0}, {"date": "2012-07-16", "close": 6.3, "volume": 286.0}, {"date": "2012-07-18", "close": 6.3, "volume": 523.0}, {"date": "2012-07-19", "close": 7.0, "volume": 201.0}, {"date": "2012-07-23", "close": 5.6, "volume": 2216.0}, {"date": "2012-07-25", "close": 4.9, "volume": 3022.0}, {"date": "2012-08-03", "close": 4.9, "volume": 1357.0}, {"date": "2012-08-06", "close": 4.9, "volume": 964.0}, {"date": "2012-08-07", "close": 5.6, "volume": 179.0}, {"date": "2012-08-09", "close": 4.9, "volume": 493.0}, {"date": "2012-08-10", "close": 4.9, "volume": 134.0}, {"date": "2012-08-17", "close": 5.6, "volume": 300.0}, {"date": "2012-08-20", "close": 5.6, "volume": 707.0}, {"date": "2012-08-23", "close": 7.0, "volume": 5007.0}, {"date": "2012-08-27", "close": 8.4, "volume": 286.0}, {"date": "2012-08-28", "close": 8.4, "volume": 149.0}, {"date": "2012-08-30", "close": 8.4, "volume": 143.0}, {"date": "2012-09-04", "close": 7.0, "volume": 349.0}, {"date": "2012-09-05", "close": 7.0, "volume": 143.0}, {"date": "2012-09-06", "close": 7.0, "volume": 70.0}, {"date": "2012-09-07", "close": 5.6, "volume": 71.0}, {"date": "2012-09-10", "close": 4.9, "volume": 357.0}, {"date": "2012-09-11", "close": 4.9, "volume": 71.0}, {"date": "2012-09-12", "close": 6.3, "volume": 284.0}, {"date": "2012-09-13", "close": 6.3, "volume": 443.0}, {"date": "2012-09-14", "close": 5.6, "volume": 143.0}, {"date": "2012-09-17", "close": 7.0, "volume": 172.0}, {"date": "2012-09-18", "close": 7.0, "volume": 563.0}, {"date": "2012-09-20", "close": 7.0, "volume": 2072.0}, {"date": "2012-09-25", "close": 5.6, "volume": 857.0}, {"date": "2012-09-26", "close": 6.3, "volume": 714.0}, {"date": "2012-09-27", "close": 6.3, "volume": 829.0}, {"date": "2012-09-28", "close": 6.3, "volume": 1429.0}, {"date": "2012-10-02", "close": 7.0, "volume": 1143.0}, {"date": "2012-10-04", "close": 5.6, "volume": 4632.0}, {"date": "2012-10-08", "close": 5.6, "volume": 48.0}, {"date": "2012-10-09", "close": 6.3, "volume": 186.0}, {"date": "2012-10-15", "close": 5.6, "volume": 1023.0}, {"date": "2012-10-16", "close": 4.9, "volume": 714.0}, {"date": "2012-10-18", "close": 4.9, "volume": 156.0}, {"date": "2012-10-24", "close": 4.9, "volume": 714.0}, {"date": "2012-10-26", "close": 5.6, "volume": 405.0}, {"date": "2012-10-29", "close": 5.6, "volume": 466.0}, {"date": "2012-10-30", "close": 5.6, "volume": 1271.0}, {"date": "2012-10-31", "close": 6.3, "volume": 329.0}, {"date": "2012-11-01", "close": 5.6, "volume": 757.0}, {"date": "2012-11-05", "close": 5.6, "volume": 900.0}, {"date": "2012-11-06", "close": 5.6, "volume": 143.0}, {"date": "2012-11-07", "close": 4.9, "volume": 1229.0}, {"date": "2012-11-12", "close": 4.9, "volume": 37.0}, {"date": "2012-11-14", "close": 5.6, "volume": 237.0}, {"date": "2012-11-15", "close": 4.2, "volume": 357.0}, {"date": "2012-11-19", "close": 3.5, "volume": 1136.0}, {"date": "2012-11-21", "close": 3.5, "volume": 537.0}, {"date": "2012-11-26", "close": 3.5, "volume": 13.0}, {"date": "2012-11-27", "close": 2.8, "volume": 209.0}, {"date": "2012-11-28", "close": 3.5, "volume": 923.0}, {"date": "2012-12-03", "close": 2.8, "volume": 426.0}, {"date": "2012-12-04", "close": 2.8, "volume": 1143.0}, {"date": "2012-12-07", "close": 2.8, "volume": 1429.0}, {"date": "2012-12-13", "close": 2.8, "volume": 5429.0}, {"date": "2012-12-19", "close": 2.8, "volume": 1071.0}, {"date": "2012-12-20", "close": 2.8, "volume": 645.0}, {"date": "2013-01-02", "close": 2.8, "volume": 571.0}, {"date": "2013-01-03", "close": 2.8, "volume": 250.0}, {"date": "2013-01-04", "close": 2.8, "volume": 286.0}, {"date": "2013-01-07", "close": 2.8, "volume": 393.0}, {"date": "2013-01-11", "close": 2.8, "volume": 1414.0}, {"date": "2013-01-14", "close": 2.8, "volume": 186.0}, {"date": "2013-01-15", "close": 2.1, "volume": 11643.0}, {"date": "2013-01-17", "close": 2.1, "volume": 7857.0}, {"date": "2013-01-18", "close": 2.1, "volume": 417.0}, {"date": "2013-01-23", "close": 2.1, "volume": 2857.0}, {"date": "2013-01-24", "close": 1.4, "volume": 1214.0}, {"date": "2013-01-29", "close": 2.1, "volume": 238.0}, {"date": "2013-01-30", "close": 2.1, "volume": 2000.0}, {"date": "2013-02-01", "close": 2.1, "volume": 1485.0}, {"date": "2013-02-04", "close": 2.1, "volume": 3857.0}, {"date": "2013-02-05", "close": 1.4, "volume": 2215.0}, {"date": "2013-02-06", "close": 2.1, "volume": 714.0}, {"date": "2013-02-08", "close": 1.4, "volume": 2195.0}, {"date": "2013-02-12", "close": 1.4, "volume": 143.0}, {"date": "2013-02-13", "close": 1.4, "volume": 2943.0}, {"date": "2013-02-14", "close": 1.4, "volume": 714.0}, {"date": "2013-02-15", "close": 2.1, "volume": 857.0}, {"date": "2013-02-18", "close": 1.4, "volume": 238.0}, {"date": "2013-02-20", "close": 1.4, "volume": 3857.0}, {"date": "2013-03-06", "close": 1.4, "volume": 23695.0}, {"date": "2013-03-08", "close": 1.4, "volume": 2857.0}, {"date": "2013-03-11", "close": 1.4, "volume": 471.0}, {"date": "2013-03-14", "close": 2.1, "volume": 1452.0}, {"date": "2013-03-15", "close": 1.4, "volume": 857.0}, {"date": "2013-03-25", "close": 1.4, "volume": 7.0}, {"date": "2013-03-27", "close": 1.4, "volume": 93.0}, {"date": "2013-04-05", "close": 1.4, "volume": 789.0}, {"date": "2013-04-08", "close": 1.4, "volume": 7571.0}, {"date": "2013-04-10", "close": 1.4, "volume": 238.0}, {"date": "2013-04-16", "close": 1.4, "volume": 7375.0}, {"date": "2013-04-30", "close": 1.4, "volume": 5807.0}, {"date": "2013-05-02", "close": 1.4, "volume": 5167.0}, {"date": "2013-05-03", "close": 1.4, "volume": 11216.0}, {"date": "2013-05-06", "close": 1.4, "volume": 80.0}, {"date": "2013-05-09", "close": 1.4, "volume": 71.0}, {"date": "2013-05-10", "close": 1.4, "volume": 1119.0}, {"date": "2013-05-13", "close": 1.4, "volume": 2786.0}, {"date": "2013-05-15", "close": 1.4, "volume": 3965.0}, {"date": "2013-05-20", "close": 1.4, "volume": 14286.0}, {"date": "2013-05-22", "close": 1.4, "volume": 990.0}, {"date": "2013-05-24", "close": 1.4, "volume": 465.0}, {"date": "2013-05-30", "close": 1.4, "volume": 9170.0}, {"date": "2013-06-03", "close": 1.4, "volume": 427.0}, {"date": "2013-06-04", "close": 1.4, "volume": 2114.0}, {"date": "2013-06-05", "close": 1.4, "volume": 957.0}, {"date": "2013-06-06", "close": 1.4, "volume": 1617.0}, {"date": "2013-06-07", "close": 1.4, "volume": 783.0}, {"date": "2013-06-12", "close": 0.7, "volume": 550.0}, {"date": "2013-06-18", "close": 1.4, "volume": 857.0}, {"date": "2013-06-26", "close": 1.4, "volume": 1999.0}, {"date": "2013-06-27", "close": 1.4, "volume": 186.0}, {"date": "2013-06-28", "close": 1.4, "volume": 5835.0}, {"date": "2013-07-03", "close": 1.4, "volume": 1122.0}, {"date": "2013-07-04", "close": 1.4, "volume": 571.0}, {"date": "2013-07-15", "close": 1.4, "volume": 541.0}, {"date": "2013-07-17", "close": 0.7, "volume": 23.0}, {"date": "2013-07-18", "close": 1.4, "volume": 2461.0}, {"date": "2013-07-19", "close": 1.4, "volume": 1714.0}, {"date": "2013-07-24", "close": 1.4, "volume": 143.0}, {"date": "2013-07-25", "close": 2.1, "volume": 13714.0}, {"date": "2013-07-26", "close": 2.1, "volume": 476.0}, {"date": "2013-08-05", "close": 1.4, "volume": 381.0}, {"date": "2013-08-07", "close": 1.4, "volume": 1422.0}, {"date": "2013-08-12", "close": 1.4, "volume": 221.0}, {"date": "2013-08-27", "close": 2.1, "volume": 449.0}, {"date": "2013-08-28", "close": 2.1, "volume": 214.0}, {"date": "2013-08-29", "close": 2.1, "volume": 293.0}, {"date": "2013-09-04", "close": 2.1, "volume": 211.0}, {"date": "2013-09-12", "close": 1.4, "volume": 929.0}, {"date": "2013-09-18", "close": 1.4, "volume": 1000.0}, {"date": "2013-09-24", "close": 2.1, "volume": 1846.0}, {"date": "2013-10-01", "close": 2.1, "volume": 714.0}, {"date": "2013-10-09", "close": 3.5, "volume": 30984.0}, {"date": "2013-10-10", "close": 3.5, "volume": 5584.0}, {"date": "2013-10-11", "close": 3.5, "volume": 166.0}, {"date": "2013-10-14", "close": 4.2, "volume": 643.0}, {"date": "2013-10-15", "close": 2.8, "volume": 29048.0}, {"date": "2013-10-16", "close": 2.8, "volume": 786.0}, {"date": "2013-10-17", "close": 2.8, "volume": 476.0}, {"date": "2013-10-18", "close": 2.8, "volume": 2715.0}, {"date": "2013-10-21", "close": 2.8, "volume": 2857.0}, {"date": "2013-10-22", "close": 2.8, "volume": 3226.0}, {"date": "2013-10-23", "close": 3.5, "volume": 186.0}, {"date": "2013-10-25", "close": 3.5, "volume": 1429.0}, {"date": "2013-10-28", "close": 2.8, "volume": 343.0}, {"date": "2013-10-30", "close": 2.1, "volume": 143.0}, {"date": "2013-10-31", "close": 2.8, "volume": 45070.0}, {"date": "2013-11-01", "close": 3.5, "volume": 17670.0}, {"date": "2013-11-04", "close": 3.5, "volume": 429.0}, {"date": "2013-11-05", "close": 3.5, "volume": 143.0}, {"date": "2013-11-07", "close": 2.8, "volume": 727.0}, {"date": "2013-11-11", "close": 3.5, "volume": 2143.0}, {"date": "2013-11-12", "close": 3.5, "volume": 714.0}, {"date": "2013-11-13", "close": 3.5, "volume": 714.0}, {"date": "2013-11-14", "close": 3.5, "volume": 714.0}, {"date": "2013-11-15", "close": 3.5, "volume": 714.0}, {"date": "2013-11-18", "close": 3.5, "volume": 3571.0}, {"date": "2013-11-19", "close": 3.5, "volume": 714.0}, {"date": "2013-11-20", "close": 4.2, "volume": 15794.0}, {"date": "2013-11-21", "close": 4.9, "volume": 11977.0}, {"date": "2013-11-22", "close": 4.9, "volume": 16694.0}, {"date": "2013-11-25", "close": 4.9, "volume": 3641.0}, {"date": "2013-11-26", "close": 4.9, "volume": 5373.0}, {"date": "2013-11-27", "close": 4.9, "volume": 1875.0}, {"date": "2013-11-28", "close": 3.5, "volume": 13730.0}, {"date": "2013-11-29", "close": 4.2, "volume": 3067.0}, {"date": "2013-12-02", "close": 4.9, "volume": 4190.0}, {"date": "2013-12-03", "close": 4.2, "volume": 2589.0}, {"date": "2013-12-04", "close": 4.9, "volume": 1329.0}, {"date": "2013-12-05", "close": 4.9, "volume": 857.0}, {"date": "2013-12-06", "close": 4.9, "volume": 714.0}, {"date": "2013-12-09", "close": 4.9, "volume": 714.0}, {"date": "2013-12-10", "close": 4.2, "volume": 665.0}, {"date": "2013-12-11", "close": 4.2, "volume": 4257.0}, {"date": "2013-12-12", "close": 4.2, "volume": 2500.0}, {"date": "2013-12-13", "close": 4.2, "volume": 943.0}, {"date": "2013-12-16", "close": 3.5, "volume": 500.0}, {"date": "2013-12-17", "close": 3.5, "volume": 400.0}, {"date": "2013-12-18", "close": 2.8, "volume": 2431.0}, {"date": "2013-12-19", "close": 2.8, "volume": 43.0}, {"date": "2013-12-20", "close": 3.5, "volume": 643.0}, {"date": "2013-12-23", "close": 3.5, "volume": 357.0}, {"date": "2013-12-24", "close": 2.8, "volume": 859.0}, {"date": "2013-12-30", "close": 2.8, "volume": 3143.0}, {"date": "2014-01-03", "close": 3.5, "volume": 922.0}, {"date": "2014-01-06", "close": 4.2, "volume": 829.0}, {"date": "2014-01-07", "close": 4.2, "volume": 1000.0}, {"date": "2014-01-08", "close": 5.6, "volume": 4944.0}, {"date": "2014-01-09", "close": 4.9, "volume": 2357.0}, {"date": "2014-01-10", "close": 4.9, "volume": 1429.0}, {"date": "2014-01-13", "close": 4.9, "volume": 107.0}, {"date": "2014-01-14", "close": 4.2, "volume": 814.0}, {"date": "2014-01-15", "close": 4.9, "volume": 1186.0}, {"date": "2014-01-16", "close": 4.9, "volume": 154.0}, {"date": "2014-01-17", "close": 4.2, "volume": 3471.0}, {"date": "2014-01-20", "close": 4.2, "volume": 536.0}, {"date": "2014-01-21", "close": 4.2, "volume": 449.0}, {"date": "2014-01-22", "close": 3.5, "volume": 1787.0}, {"date": "2014-01-23", "close": 3.5, "volume": 202.0}, {"date": "2014-01-24", "close": 7.7, "volume": 153780.0}, {"date": "2014-01-28", "close": 6.3, "volume": 90298.0}, {"date": "2014-01-29", "close": 6.3, "volume": 26071.0}, {"date": "2014-01-30", "close": 8.4, "volume": 39065.0}, {"date": "2014-02-03", "close": 6.3, "volume": 68662.0}, {"date": "2014-02-04", "close": 7.7, "volume": 13894.0}, {"date": "2014-02-05", "close": 8.4, "volume": 72550.0}, {"date": "2014-02-06", "close": 7.7, "volume": 29844.0}, {"date": "2014-02-07", "close": 8.4, "volume": 12909.0}, {"date": "2014-02-10", "close": 8.4, "volume": 15334.0}, {"date": "2014-02-11", "close": 7.7, "volume": 4628.0}, {"date": "2014-02-12", "close": 6.3, "volume": 22154.0}, {"date": "2014-02-13", "close": 7.0, "volume": 7358.0}, {"date": "2014-02-14", "close": 7.0, "volume": 23006.0}, {"date": "2014-02-17", "close": 6.3, "volume": 3967.0}, {"date": "2014-02-18", "close": 6.3, "volume": 2386.0}, {"date": "2014-02-19", "close": 6.3, "volume": 2500.0}, {"date": "2014-02-20", "close": 7.0, "volume": 2086.0}, {"date": "2014-02-21", "close": 6.3, "volume": 6514.0}, {"date": "2014-02-24", "close": 6.3, "volume": 1714.0}, {"date": "2014-02-25", "close": 6.3, "volume": 10443.0}, {"date": "2014-02-26", "close": 6.3, "volume": 4554.0}, {"date": "2014-02-27", "close": 6.3, "volume": 19462.0}, {"date": "2014-02-28", "close": 6.3, "volume": 2744.0}, {"date": "2014-03-03", "close": 6.3, "volume": 3080.0}, {"date": "2014-03-04", "close": 7.0, "volume": 462.0}, {"date": "2014-03-05", "close": 6.3, "volume": 1516.0}, {"date": "2014-03-06", "close": 6.3, "volume": 957.0}, {"date": "2014-03-07", "close": 6.3, "volume": 2089.0}, {"date": "2014-03-10", "close": 7.0, "volume": 189.0}, {"date": "2014-03-11", "close": 6.3, "volume": 571.0}, {"date": "2014-03-12", "close": 6.3, "volume": 1919.0}, {"date": "2014-03-13", "close": 6.3, "volume": 2122.0}, {"date": "2014-03-14", "close": 5.6, "volume": 1109.0}, {"date": "2014-03-17", "close": 5.6, "volume": 4886.0}, {"date": "2014-03-18", "close": 6.3, "volume": 42733.0}, {"date": "2014-03-19", "close": 6.3, "volume": 11351.0}, {"date": "2014-03-20", "close": 5.6, "volume": 746.0}, {"date": "2014-03-21", "close": 5.6, "volume": 17535.0}, {"date": "2014-03-24", "close": 4.9, "volume": 2081.0}, {"date": "2014-03-25", "close": 4.9, "volume": 529.0}, {"date": "2014-03-26", "close": 5.6, "volume": 9872.0}, {"date": "2014-03-27", "close": 5.6, "volume": 184.0}, {"date": "2014-03-28", "close": 4.9, "volume": 821.0}, {"date": "2014-03-31", "close": 5.6, "volume": 536.0}, {"date": "2014-04-01", "close": 5.6, "volume": 555.0}, {"date": "2014-04-02", "close": 5.6, "volume": 93.0}, {"date": "2014-04-03", "close": 4.9, "volume": 12080.0}, {"date": "2014-04-04", "close": 4.9, "volume": 5906.0}, {"date": "2014-04-07", "close": 4.9, "volume": 1179.0}, {"date": "2014-04-08", "close": 4.9, "volume": 3456.0}, {"date": "2014-04-09", "close": 4.9, "volume": 21239.0}, {"date": "2014-04-10", "close": 4.9, "volume": 7281.0}, {"date": "2014-04-11", "close": 4.9, "volume": 3297.0}, {"date": "2014-04-14", "close": 4.9, "volume": 3470.0}, {"date": "2014-04-15", "close": 4.9, "volume": 2266.0}, {"date": "2014-04-16", "close": 5.6, "volume": 3145.0}, {"date": "2014-04-22", "close": 5.6, "volume": 3071.0}, {"date": "2014-04-23", "close": 5.6, "volume": 6601.0}, {"date": "2014-04-24", "close": 5.6, "volume": 1449.0}, {"date": "2014-04-28", "close": 5.6, "volume": 8602.0}, {"date": "2014-04-29", "close": 6.3, "volume": 6071.0}, {"date": "2014-04-30", "close": 6.3, "volume": 10790.0}, {"date": "2014-05-01", "close": 6.3, "volume": 10117.0}, {"date": "2014-05-02", "close": 7.0, "volume": 4344.0}, {"date": "2014-05-05", "close": 7.0, "volume": 4915.0}, {"date": "2014-05-06", "close": 6.3, "volume": 12260.0}, {"date": "2014-05-07", "close": 6.3, "volume": 11496.0}, {"date": "2014-05-08", "close": 6.3, "volume": 1807.0}, {"date": "2014-05-09", "close": 7.0, "volume": 1421.0}, {"date": "2014-05-12", "close": 6.3, "volume": 6999.0}, {"date": "2014-05-13", "close": 6.3, "volume": 284.0}, {"date": "2014-05-14", "close": 6.3, "volume": 4259.0}, {"date": "2014-05-15", "close": 6.3, "volume": 83.0}, {"date": "2014-05-16", "close": 7.0, "volume": 4971.0}, {"date": "2014-05-19", "close": 7.0, "volume": 7204.0}, {"date": "2014-05-20", "close": 5.6, "volume": 13731.0}, {"date": "2014-05-21", "close": 5.6, "volume": 3879.0}, {"date": "2014-05-22", "close": 5.6, "volume": 643.0}, {"date": "2014-05-23", "close": 6.3, "volume": 1390.0}, {"date": "2014-05-26", "close": 6.3, "volume": 357.0}, {"date": "2014-05-27", "close": 5.6, "volume": 451.0}, {"date": "2014-05-28", "close": 5.6, "volume": 2293.0}, {"date": "2014-05-29", "close": 5.6, "volume": 3869.0}, {"date": "2014-05-30", "close": 5.6, "volume": 114.0}, {"date": "2014-06-02", "close": 4.9, "volume": 6763.0}, {"date": "2014-06-03", "close": 4.9, "volume": 4291.0}, {"date": "2014-06-04", "close": 5.6, "volume": 64.0}, {"date": "2014-06-05", "close": 4.9, "volume": 4359.0}, {"date": "2014-06-06", "close": 4.9, "volume": 743.0}, {"date": "2014-06-10", "close": 5.6, "volume": 5427.0}, {"date": "2014-06-11", "close": 5.6, "volume": 2549.0}, {"date": "2014-06-12", "close": 6.3, "volume": 4030.0}, {"date": "2014-06-13", "close": 6.3, "volume": 2909.0}, {"date": "2014-06-16", "close": 6.3, "volume": 11976.0}, {"date": "2014-06-17", "close": 5.6, "volume": 1163.0}, {"date": "2014-06-18", "close": 7.0, "volume": 2115.0}, {"date": "2014-06-19", "close": 5.6, "volume": 1611.0}, {"date": "2014-06-20", "close": 6.3, "volume": 1714.0}, {"date": "2014-06-23", "close": 6.3, "volume": 6953.0}, {"date": "2014-06-24", "close": 5.6, "volume": 2308.0}, {"date": "2014-06-25", "close": 5.6, "volume": 21.0}, {"date": "2014-06-26", "close": 6.3, "volume": 3404.0}, {"date": "2014-06-27", "close": 7.0, "volume": 5407.0}, {"date": "2014-06-30", "close": 7.0, "volume": 945.0}, {"date": "2014-07-01", "close": 7.0, "volume": 22412.0}, {"date": "2014-07-03", "close": 7.0, "volume": 13973.0}, {"date": "2014-07-04", "close": 7.0, "volume": 10185.0}, {"date": "2014-07-07", "close": 7.0, "volume": 1181.0}, {"date": "2014-07-08", "close": 7.7, "volume": 11543.0}, {"date": "2014-07-09", "close": 7.0, "volume": 16882.0}, {"date": "2014-07-10", "close": 7.0, "volume": 7997.0}, {"date": "2014-07-11", "close": 7.0, "volume": 7540.0}, {"date": "2014-07-14", "close": 6.3, "volume": 3393.0}, {"date": "2014-07-15", "close": 7.0, "volume": 7650.0}, {"date": "2014-07-16", "close": 7.0, "volume": 15761.0}, {"date": "2014-07-17", "close": 8.4, "volume": 15309.0}, {"date": "2014-07-18", "close": 7.7, "volume": 23521.0}, {"date": "2014-07-21", "close": 10.5, "volume": 31773.0}, {"date": "2014-07-22", "close": 11.2, "volume": 53374.0}, {"date": "2014-07-23", "close": 9.1, "volume": 41365.0}, {"date": "2014-07-24", "close": 9.1, "volume": 17096.0}, {"date": "2014-07-25", "close": 9.1, "volume": 90228.0}, {"date": "2014-07-28", "close": 9.1, "volume": 22391.0}, {"date": "2014-07-29", "close": 8.4, "volume": 11756.0}, {"date": "2014-07-30", "close": 8.4, "volume": 4002.0}, {"date": "2014-07-31", "close": 9.8, "volume": 47779.0}, {"date": "2014-08-01", "close": 9.8, "volume": 18071.0}, {"date": "2014-08-04", "close": 10.5, "volume": 28154.0}, {"date": "2014-08-05", "close": 9.8, "volume": 29187.0}, {"date": "2014-08-06", "close": 9.8, "volume": 4379.0}, {"date": "2014-08-07", "close": 9.8, "volume": 36206.0}, {"date": "2014-08-08", "close": 9.8, "volume": 12690.0}, {"date": "2014-08-11", "close": 9.8, "volume": 21235.0}, {"date": "2014-08-12", "close": 9.8, "volume": 10786.0}, {"date": "2014-08-13", "close": 9.1, "volume": 10239.0}, {"date": "2014-08-14", "close": 11.9, "volume": 56333.0}, {"date": "2014-08-15", "close": 11.2, "volume": 33907.0}, {"date": "2014-08-18", "close": 11.9, "volume": 26263.0}, {"date": "2014-08-19", "close": 11.9, "volume": 5910.0}, {"date": "2014-08-20", "close": 10.5, "volume": 59576.0}, {"date": "2014-08-21", "close": 11.2, "volume": 32993.0}, {"date": "2014-08-22", "close": 11.2, "volume": 10136.0}, {"date": "2014-08-25", "close": 11.2, "volume": 8584.0}, {"date": "2014-08-26", "close": 11.2, "volume": 22087.0}, {"date": "2014-08-27", "close": 10.5, "volume": 31886.0}, {"date": "2014-08-28", "close": 10.5, "volume": 34584.0}, {"date": "2014-08-29", "close": 10.5, "volume": 6905.0}, {"date": "2014-09-01", "close": 11.2, "volume": 2770.0}, {"date": "2014-09-02", "close": 10.5, "volume": 11413.0}, {"date": "2014-09-03", "close": 10.5, "volume": 5524.0}, {"date": "2014-09-04", "close": 9.8, "volume": 4873.0}, {"date": "2014-09-05", "close": 10.5, "volume": 7858.0}, {"date": "2014-09-08", "close": 9.8, "volume": 3926.0}, {"date": "2014-09-09", "close": 9.8, "volume": 3820.0}, {"date": "2014-09-10", "close": 11.2, "volume": 11030.0}, {"date": "2014-09-11", "close": 9.8, "volume": 14214.0}, {"date": "2014-09-12", "close": 9.8, "volume": 7315.0}, {"date": "2014-09-15", "close": 9.8, "volume": 1766.0}, {"date": "2014-09-16", "close": 9.8, "volume": 2734.0}, {"date": "2014-09-17", "close": 9.8, "volume": 10098.0}, {"date": "2014-09-18", "close": 9.8, "volume": 11218.0}, {"date": "2014-09-19", "close": 9.8, "volume": 8532.0}, {"date": "2014-09-22", "close": 9.8, "volume": 20583.0}, {"date": "2014-09-23", "close": 9.8, "volume": 4743.0}, {"date": "2014-09-24", "close": 9.1, "volume": 47782.0}, {"date": "2014-09-25", "close": 8.4, "volume": 5474.0}, {"date": "2014-09-26", "close": 8.4, "volume": 9788.0}, {"date": "2014-09-29", "close": 8.4, "volume": 6381.0}, {"date": "2014-09-30", "close": 7.7, "volume": 9838.0}, {"date": "2014-10-01", "close": 7.7, "volume": 9449.0}, {"date": "2014-10-02", "close": 7.7, "volume": 9411.0}, {"date": "2014-10-03", "close": 7.7, "volume": 9971.0}, {"date": "2014-10-06", "close": 7.7, "volume": 8231.0}, {"date": "2014-10-07", "close": 7.7, "volume": 1872.0}, {"date": "2014-10-08", "close": 7.7, "volume": 3646.0}, {"date": "2014-10-09", "close": 9.8, "volume": 17382.0}, {"date": "2014-10-10", "close": 9.1, "volume": 15594.0}, {"date": "2014-10-13", "close": 9.1, "volume": 14793.0}, {"date": "2014-10-14", "close": 8.4, "volume": 3385.0}, {"date": "2014-10-15", "close": 8.4, "volume": 12686.0}, {"date": "2014-10-16", "close": 8.4, "volume": 3470.0}, {"date": "2014-10-17", "close": 8.4, "volume": 6383.0}, {"date": "2014-10-20", "close": 9.1, "volume": 24074.0}, {"date": "2014-10-21", "close": 9.8, "volume": 21476.0}, {"date": "2014-10-22", "close": 10.5, "volume": 21067.0}, {"date": "2014-10-23", "close": 9.8, "volume": 15234.0}, {"date": "2014-10-24", "close": 9.8, "volume": 5134.0}, {"date": "2014-10-27", "close": 9.8, "volume": 10481.0}, {"date": "2014-10-28", "close": 9.1, "volume": 10329.0}, {"date": "2014-10-29", "close": 8.4, "volume": 3502.0}, {"date": "2014-10-30", "close": 7.7, "volume": 27237.0}, {"date": "2014-10-31", "close": 8.4, "volume": 4463.0}, {"date": "2014-11-03", "close": 8.4, "volume": 3981.0}, {"date": "2014-11-04", "close": 9.1, "volume": 6317.0}, {"date": "2014-11-05", "close": 7.7, "volume": 9048.0}, {"date": "2014-11-06", "close": 5.6, "volume": 85863.0}, {"date": "2014-11-07", "close": 5.6, "volume": 20390.0}, {"date": "2014-11-10", "close": 5.6, "volume": 11808.0}, {"date": "2014-11-11", "close": 5.6, "volume": 4432.0}, {"date": "2014-11-12", "close": 4.9, "volume": 8291.0}, {"date": "2014-11-13", "close": 5.6, "volume": 7855.0}, {"date": "2014-11-14", "close": 5.6, "volume": 3815.0}, {"date": "2014-11-17", "close": 5.6, "volume": 3417.0}, {"date": "2014-11-18", "close": 4.9, "volume": 557.0}, {"date": "2014-11-19", "close": 5.6, "volume": 2073.0}, {"date": "2014-11-20", "close": 4.9, "volume": 2286.0}, {"date": "2014-11-21", "close": 4.9, "volume": 2267.0}, {"date": "2014-11-24", "close": 4.9, "volume": 763.0}, {"date": "2014-11-25", "close": 4.9, "volume": 3954.0}, {"date": "2014-11-26", "close": 4.9, "volume": 19355.0}, {"date": "2014-11-27", "close": 4.9, "volume": 6571.0}, {"date": "2014-11-28", "close": 4.2, "volume": 2087.0}, {"date": "2014-12-01", "close": 4.2, "volume": 2039.0}, {"date": "2014-12-02", "close": 4.2, "volume": 4530.0}, {"date": "2014-12-03", "close": 3.5, "volume": 16083.0}, {"date": "2014-12-04", "close": 4.2, "volume": 2322.0}, {"date": "2014-12-05", "close": 4.2, "volume": 143.0}, {"date": "2014-12-08", "close": 4.2, "volume": 727.0}, {"date": "2014-12-09", "close": 3.5, "volume": 3227.0}, {"date": "2014-12-10", "close": 3.5, "volume": 7310.0}, {"date": "2014-12-11", "close": 3.5, "volume": 2483.0}, {"date": "2014-12-12", "close": 3.5, "volume": 6603.0}, {"date": "2014-12-15", "close": 3.5, "volume": 874.0}, {"date": "2014-12-16", "close": 3.5, "volume": 8103.0}, {"date": "2014-12-17", "close": 3.5, "volume": 5824.0}, {"date": "2014-12-18", "close": 3.5, "volume": 3554.0}, {"date": "2014-12-19", "close": 3.5, "volume": 1383.0}, {"date": "2014-12-22", "close": 3.5, "volume": 8798.0}, {"date": "2014-12-23", "close": 3.5, "volume": 1649.0}, {"date": "2014-12-24", "close": 3.5, "volume": 119.0}, {"date": "2014-12-29", "close": 3.5, "volume": 4599.0}, {"date": "2014-12-30", "close": 3.5, "volume": 1950.0}, {"date": "2014-12-31", "close": 3.5, "volume": 786.0}, {"date": "2015-01-02", "close": 3.5, "volume": 3427.0}, {"date": "2015-01-05", "close": 3.5, "volume": 8595.0}, {"date": "2015-01-06", "close": 3.5, "volume": 6601.0}, {"date": "2015-01-07", "close": 3.5, "volume": 9196.0}, {"date": "2015-01-08", "close": 3.5, "volume": 1071.0}, {"date": "2015-01-09", "close": 3.5, "volume": 7622.0}, {"date": "2015-01-12", "close": 3.5, "volume": 425.0}, {"date": "2015-01-13", "close": 3.5, "volume": 1700.0}, {"date": "2015-01-15", "close": 3.5, "volume": 1429.0}, {"date": "2015-01-16", "close": 3.5, "volume": 616.0}, {"date": "2015-01-19", "close": 4.9, "volume": 9774.0}, {"date": "2015-01-20", "close": 4.2, "volume": 2835.0}, {"date": "2015-01-21", "close": 4.2, "volume": 2445.0}, {"date": "2015-01-22", "close": 4.9, "volume": 16471.0}, {"date": "2015-01-23", "close": 5.6, "volume": 18230.0}, {"date": "2015-01-27", "close": 4.9, "volume": 6505.0}, {"date": "2015-01-28", "close": 4.9, "volume": 6319.0}, {"date": "2015-01-29", "close": 4.2, "volume": 1899.0}, {"date": "2015-01-30", "close": 4.2, "volume": 1.0}, {"date": "2015-02-02", "close": 4.2, "volume": 2195.0}, {"date": "2015-02-03", "close": 4.2, "volume": 4713.0}, {"date": "2015-02-04", "close": 4.2, "volume": 71.0}, {"date": "2015-02-05", "close": 4.2, "volume": 7251.0}, {"date": "2015-02-06", "close": 3.5, "volume": 143.0}, {"date": "2015-02-10", "close": 3.5, "volume": 592.0}, {"date": "2015-02-11", "close": 3.5, "volume": 1964.0}, {"date": "2015-02-12", "close": 4.2, "volume": 6708.0}, {"date": "2015-02-13", "close": 4.9, "volume": 8974.0}, {"date": "2015-02-16", "close": 3.5, "volume": 7288.0}, {"date": "2015-02-17", "close": 3.5, "volume": 3857.0}, {"date": "2015-02-18", "close": 4.2, "volume": 2211.0}, {"date": "2015-02-19", "close": 4.9, "volume": 5198.0}, {"date": "2015-02-20", "close": 4.2, "volume": 943.0}, {"date": "2015-02-23", "close": 4.2, "volume": 2736.0}, {"date": "2015-02-24", "close": 4.2, "volume": 570.0}, {"date": "2015-02-26", "close": 4.2, "volume": 1986.0}, {"date": "2015-02-27", "close": 4.2, "volume": 633.0}, {"date": "2015-03-02", "close": 4.2, "volume": 6989.0}, {"date": "2015-03-03", "close": 4.2, "volume": 4061.0}, {"date": "2015-03-04", "close": 4.2, "volume": 2533.0}, {"date": "2015-03-05", "close": 4.2, "volume": 1794.0}, {"date": "2015-03-06", "close": 4.2, "volume": 15547.0}, {"date": "2015-03-09", "close": 4.2, "volume": 4941.0}, {"date": "2015-03-10", "close": 4.2, "volume": 10965.0}, {"date": "2015-03-11", "close": 4.2, "volume": 9746.0}, {"date": "2015-03-12", "close": 3.5, "volume": 4967.0}, {"date": "2015-03-13", "close": 4.2, "volume": 979.0}, {"date": "2015-03-16", "close": 3.5, "volume": 5607.0}, {"date": "2015-03-17", "close": 4.2, "volume": 1024.0}, {"date": "2015-03-18", "close": 3.5, "volume": 2167.0}, {"date": "2015-03-19", "close": 3.5, "volume": 714.0}, {"date": "2015-03-20", "close": 3.5, "volume": 9278.0}, {"date": "2015-03-23", "close": 4.2, "volume": 3386.0}, {"date": "2015-03-24", "close": 4.2, "volume": 2857.0}, {"date": "2015-03-25", "close": 3.5, "volume": 679.0}, {"date": "2015-03-26", "close": 3.5, "volume": 4607.0}, {"date": "2015-03-27", "close": 3.5, "volume": 9548.0}, {"date": "2015-03-30", "close": 4.2, "volume": 7407.0}, {"date": "2015-03-31", "close": 3.5, "volume": 2136.0}, {"date": "2015-04-01", "close": 4.2, "volume": 310.0}, {"date": "2015-04-07", "close": 3.5, "volume": 2933.0}, {"date": "2015-04-08", "close": 3.5, "volume": 139.0}, {"date": "2015-04-09", "close": 3.5, "volume": 3054.0}, {"date": "2015-04-13", "close": 3.5, "volume": 2007.0}, {"date": "2015-04-14", "close": 3.5, "volume": 4190.0}, {"date": "2015-04-15", "close": 3.5, "volume": 8406.0}, {"date": "2015-04-16", "close": 4.2, "volume": 5955.0}, {"date": "2015-04-17", "close": 3.5, "volume": 158.0}, {"date": "2015-04-20", "close": 3.5, "volume": 8118.0}, {"date": "2015-04-21", "close": 3.5, "volume": 13818.0}, {"date": "2015-04-22", "close": 2.8, "volume": 3550.0}, {"date": "2015-04-23", "close": 3.5, "volume": 10817.0}, {"date": "2015-04-24", "close": 3.5, "volume": 6030.0}, {"date": "2015-04-27", "close": 3.5, "volume": 3130.0}, {"date": "2015-04-28", "close": 3.5, "volume": 4006.0}, {"date": "2015-04-29", "close": 2.8, "volume": 705.0}, {"date": "2015-04-30", "close": 2.8, "volume": 1420.0}, {"date": "2015-05-01", "close": 3.5, "volume": 13695.0}, {"date": "2015-05-04", "close": 2.8, "volume": 3529.0}, {"date": "2015-05-05", "close": 2.8, "volume": 2420.0}, {"date": "2015-05-06", "close": 2.8, "volume": 705.0}, {"date": "2015-05-07", "close": 2.8, "volume": 942.0}, {"date": "2015-05-08", "close": 2.8, "volume": 6689.0}, {"date": "2015-05-11", "close": 2.8, "volume": 1358.0}, {"date": "2015-05-12", "close": 2.8, "volume": 1008.0}, {"date": "2015-05-13", "close": 2.8, "volume": 2896.0}, {"date": "2015-05-14", "close": 2.8, "volume": 2402.0}, {"date": "2015-05-15", "close": 2.8, "volume": 6230.0}, {"date": "2015-05-18", "close": 2.8, "volume": 2451.0}, {"date": "2015-05-19", "close": 2.8, "volume": 4894.0}, {"date": "2015-05-20", "close": 2.8, "volume": 3896.0}, {"date": "2015-05-21", "close": 3.5, "volume": 5793.0}, {"date": "2015-05-22", "close": 2.8, "volume": 4960.0}, {"date": "2015-05-25", "close": 3.5, "volume": 36344.0}, {"date": "2015-05-26", "close": 2.8, "volume": 12260.0}, {"date": "2015-05-27", "close": 2.8, "volume": 2987.0}, {"date": "2015-05-28", "close": 2.8, "volume": 1471.0}, {"date": "2015-05-29", "close": 2.8, "volume": 4320.0}, {"date": "2015-06-01", "close": 2.8, "volume": 8189.0}, {"date": "2015-06-02", "close": 2.8, "volume": 5822.0}, {"date": "2015-06-03", "close": 3.5, "volume": 2286.0}, {"date": "2015-06-04", "close": 2.8, "volume": 4076.0}, {"date": "2015-06-05", "close": 2.8, "volume": 2354.0}, {"date": "2015-06-09", "close": 2.8, "volume": 1555.0}, {"date": "2015-06-10", "close": 3.5, "volume": 3777.0}, {"date": "2015-06-11", "close": 2.8, "volume": 3481.0}, {"date": "2015-06-12", "close": 2.8, "volume": 1949.0}, {"date": "2015-06-15", "close": 2.8, "volume": 2239.0}, {"date": "2015-06-16", "close": 2.8, "volume": 2911.0}, {"date": "2015-06-17", "close": 2.8, "volume": 5500.0}, {"date": "2015-06-18", "close": 2.8, "volume": 431.0}, {"date": "2015-06-19", "close": 2.8, "volume": 376.0}, {"date": "2015-06-22", "close": 2.1, "volume": 45530.0}, {"date": "2015-06-23", "close": 2.1, "volume": 4144.0}, {"date": "2015-06-24", "close": 2.1, "volume": 9611.0}, {"date": "2015-06-25", "close": 2.1, "volume": 2029.0}, {"date": "2015-06-26", "close": 2.1, "volume": 489.0}, {"date": "2015-06-29", "close": 2.1, "volume": 1386.0}, {"date": "2015-06-30", "close": 1.4, "volume": 28422.0}, {"date": "2015-07-01", "close": 2.1, "volume": 4342.0}, {"date": "2015-07-02", "close": 2.1, "volume": 4024.0}, {"date": "2015-07-03", "close": 1.4, "volume": 3793.0}, {"date": "2015-07-06", "close": 1.4, "volume": 1549.0}, {"date": "2015-07-07", "close": 2.1, "volume": 1850.0}, {"date": "2015-07-08", "close": 2.1, "volume": 167939.0}, {"date": "2015-07-09", "close": 2.1, "volume": 19127.0}, {"date": "2015-07-10", "close": 2.1, "volume": 7444.0}, {"date": "2015-07-13", "close": 2.1, "volume": 11577.0}, {"date": "2015-07-14", "close": 2.1, "volume": 8461.0}, {"date": "2015-07-15", "close": 2.1, "volume": 2641.0}, {"date": "2015-07-16", "close": 2.1, "volume": 1600.0}, {"date": "2015-07-17", "close": 2.1, "volume": 4235.0}, {"date": "2015-07-20", "close": 2.8, "volume": 4730.0}, {"date": "2015-07-21", "close": 2.8, "volume": 3045.0}, {"date": "2015-07-22", "close": 2.8, "volume": 18367.0}, {"date": "2015-07-23", "close": 2.8, "volume": 12771.0}, {"date": "2015-07-24", "close": 2.8, "volume": 2026.0}, {"date": "2015-07-27", "close": 2.1, "volume": 4930.0}, {"date": "2015-07-28", "close": 2.1, "volume": 857.0}, {"date": "2015-07-29", "close": 2.8, "volume": 1786.0}, {"date": "2015-07-30", "close": 2.1, "volume": 757.0}, {"date": "2015-07-31", "close": 2.8, "volume": 714.0}, {"date": "2015-08-03", "close": 2.8, "volume": 896.0}, {"date": "2015-08-04", "close": 2.8, "volume": 2960.0}, {"date": "2015-08-05", "close": 2.1, "volume": 1643.0}, {"date": "2015-08-06", "close": 2.1, "volume": 4429.0}, {"date": "2015-08-07", "close": 2.1, "volume": 345.0}, {"date": "2015-08-10", "close": 2.1, "volume": 1030.0}, {"date": "2015-08-11", "close": 2.1, "volume": 2143.0}, {"date": "2015-08-12", "close": 2.1, "volume": 1508.0}, {"date": "2015-08-13", "close": 2.1, "volume": 900.0}, {"date": "2015-08-14", "close": 2.1, "volume": 1913.0}, {"date": "2015-08-17", "close": 2.8, "volume": 286.0}, {"date": "2015-08-18", "close": 2.8, "volume": 1064.0}, {"date": "2015-08-19", "close": 2.8, "volume": 4316.0}, {"date": "2015-08-20", "close": 2.8, "volume": 3833.0}, {"date": "2015-08-21", "close": 1.4, "volume": 43741.0}, {"date": "2015-08-24", "close": 1.4, "volume": 170018.0}, {"date": "2015-08-25", "close": 1.4, "volume": 28514.0}, {"date": "2015-08-26", "close": 1.4, "volume": 2334.0}, {"date": "2015-08-27", "close": 1.4, "volume": 3386.0}, {"date": "2015-08-28", "close": 1.4, "volume": 3022.0}, {"date": "2015-08-31", "close": 1.4, "volume": 2500.0}, {"date": "2015-09-01", "close": 1.4, "volume": 6240.0}, {"date": "2015-09-02", "close": 1.4, "volume": 13413.0}, {"date": "2015-09-03", "close": 1.4, "volume": 1714.0}, {"date": "2015-09-04", "close": 1.4, "volume": 929.0}, {"date": "2015-09-07", "close": 1.4, "volume": 2467.0}, {"date": "2015-09-09", "close": 1.4, "volume": 1600.0}, {"date": "2015-09-10", "close": 1.4, "volume": 1729.0}, {"date": "2015-09-11", "close": 1.4, "volume": 918.0}, {"date": "2015-09-14", "close": 1.4, "volume": 3074.0}, {"date": "2015-09-15", "close": 1.4, "volume": 1240.0}, {"date": "2015-09-16", "close": 1.4, "volume": 614.0}, {"date": "2015-09-18", "close": 2.1, "volume": 43390.0}, {"date": "2015-09-21", "close": 2.1, "volume": 9400.0}, {"date": "2015-09-22", "close": 2.1, "volume": 2502.0}, {"date": "2015-09-23", "close": 1.4, "volume": 8857.0}, {"date": "2015-09-24", "close": 1.4, "volume": 9643.0}, {"date": "2015-09-25", "close": 1.4, "volume": 1071.0}, {"date": "2015-09-28", "close": 2.1, "volume": 979.0}, {"date": "2015-09-29", "close": 1.4, "volume": 4244.0}, {"date": "2015-09-30", "close": 1.4, "volume": 9938.0}, {"date": "2015-10-01", "close": 1.4, "volume": 3184.0}, {"date": "2015-10-02", "close": 1.4, "volume": 4869.0}, {"date": "2015-10-05", "close": 1.4, "volume": 1214.0}, {"date": "2015-10-06", "close": 1.4, "volume": 6333.0}, {"date": "2015-10-07", "close": 1.4, "volume": 1573.0}, {"date": "2015-10-08", "close": 1.4, "volume": 1951.0}, {"date": "2015-10-09", "close": 1.4, "volume": 2229.0}, {"date": "2015-10-12", "close": 1.4, "volume": 2971.0}, {"date": "2015-10-13", "close": 1.4, "volume": 4513.0}, {"date": "2015-10-14", "close": 1.4, "volume": 1814.0}, {"date": "2015-10-15", "close": 1.4, "volume": 3214.0}, {"date": "2015-10-16", "close": 1.4, "volume": 3132.0}, {"date": "2015-10-19", "close": 1.4, "volume": 18071.0}, {"date": "2015-10-20", "close": 1.4, "volume": 1846.0}, {"date": "2015-10-21", "close": 1.4, "volume": 11790.0}, {"date": "2015-10-22", "close": 1.4, "volume": 7500.0}, {"date": "2015-10-23", "close": 1.4, "volume": 8762.0}, {"date": "2015-10-26", "close": 1.4, "volume": 1877.0}, {"date": "2015-10-27", "close": 1.4, "volume": 1733.0}, {"date": "2015-10-28", "close": 1.4, "volume": 3697.0}, {"date": "2015-10-29", "close": 1.4, "volume": 357.0}, {"date": "2015-10-30", "close": 1.4, "volume": 11143.0}, {"date": "2015-11-02", "close": 1.4, "volume": 1143.0}, {"date": "2015-11-03", "close": 1.4, "volume": 1520.0}, {"date": "2015-11-04", "close": 1.4, "volume": 2571.0}, {"date": "2015-11-05", "close": 1.4, "volume": 5714.0}, {"date": "2015-11-06", "close": 1.4, "volume": 2143.0}, {"date": "2015-11-09", "close": 1.4, "volume": 1071.0}, {"date": "2015-11-10", "close": 1.4, "volume": 1883.0}, {"date": "2015-11-11", "close": 1.4, "volume": 3864.0}, {"date": "2015-11-12", "close": 1.4, "volume": 810.0}, {"date": "2015-11-13", "close": 1.4, "volume": 32196.0}, {"date": "2015-11-16", "close": 1.4, "volume": 27131.0}, {"date": "2015-11-18", "close": 0.7, "volume": 1500.0}, {"date": "2015-11-19", "close": 1.4, "volume": 10477.0}, {"date": "2015-11-20", "close": 1.4, "volume": 10504.0}, {"date": "2015-11-23", "close": 1.4, "volume": 1069.0}, {"date": "2015-11-24", "close": 1.4, "volume": 715.0}, {"date": "2015-11-25", "close": 1.4, "volume": 2575.0}, {"date": "2015-11-26", "close": 0.7, "volume": 1648.0}, {"date": "2015-11-27", "close": 1.4, "volume": 3929.0}, {"date": "2015-12-01", "close": 0.7, "volume": 8119.0}, {"date": "2015-12-02", "close": 1.4, "volume": 195.0}, {"date": "2015-12-03", "close": 1.4, "volume": 1429.0}, {"date": "2015-12-07", "close": 1.4, "volume": 1043.0}, {"date": "2015-12-08", "close": 0.7, "volume": 150.0}, {"date": "2015-12-09", "close": 1.4, "volume": 500.0}, {"date": "2015-12-10", "close": 1.4, "volume": 5714.0}, {"date": "2015-12-11", "close": 1.4, "volume": 3250.0}, {"date": "2015-12-14", "close": 0.7, "volume": 2708.0}, {"date": "2015-12-16", "close": 1.4, "volume": 343.0}, {"date": "2015-12-17", "close": 1.4, "volume": 707.0}, {"date": "2015-12-23", "close": 0.7, "volume": 4221.0}, {"date": "2015-12-24", "close": 1.4, "volume": 357.0}, {"date": "2015-12-29", "close": 1.4, "volume": 1471.0}, {"date": "2015-12-30", "close": 1.4, "volume": 339.0}, {"date": "2015-12-31", "close": 0.7, "volume": 1429.0}, {"date": "2016-01-04", "close": 0.7, "volume": 885.0}, {"date": "2016-01-05", "close": 0.7, "volume": 1429.0}, {"date": "2016-01-07", "close": 1.4, "volume": 437.0}, {"date": "2016-01-08", "close": 0.7, "volume": 857.0}, {"date": "2016-01-11", "close": 0.7, "volume": 143.0}, {"date": "2016-01-12", "close": 0.7, "volume": 4286.0}, {"date": "2016-01-14", "close": 0.7, "volume": 1143.0}, {"date": "2016-01-15", "close": 0.7, "volume": 1589.0}, {"date": "2016-01-18", "close": 0.7, "volume": 7143.0}, {"date": "2016-01-25", "close": 0.7, "volume": 1714.0}, {"date": "2016-01-27", "close": 0.7, "volume": 2825.0}, {"date": "2016-01-28", "close": 0.7, "volume": 1429.0}, {"date": "2016-01-29", "close": 0.7, "volume": 2609.0}, {"date": "2016-02-01", "close": 0.7, "volume": 1643.0}, {"date": "2016-02-02", "close": 0.7, "volume": 1843.0}, {"date": "2016-02-03", "close": 1.4, "volume": 714.0}, {"date": "2016-02-04", "close": 1.4, "volume": 771.0}, {"date": "2016-02-05", "close": 1.4, "volume": 4279.0}, {"date": "2016-02-08", "close": 1.4, "volume": 1800.0}, {"date": "2016-02-09", "close": 1.4, "volume": 10968.0}, {"date": "2016-02-12", "close": 1.4, "volume": 1429.0}, {"date": "2016-02-15", "close": 1.4, "volume": 1714.0}, {"date": "2016-02-17", "close": 0.7, "volume": 2143.0}, {"date": "2016-02-18", "close": 0.7, "volume": 1429.0}, {"date": "2016-02-19", "close": 0.7, "volume": 529.0}, {"date": "2016-02-24", "close": 0.7, "volume": 1429.0}, {"date": "2016-02-25", "close": 0.7, "volume": 4762.0}, {"date": "2016-03-01", "close": 1.4, "volume": 2141.0}, {"date": "2016-03-02", "close": 1.4, "volume": 429.0}, {"date": "2016-03-03", "close": 0.7, "volume": 86.0}, {"date": "2016-03-07", "close": 0.7, "volume": 1571.0}, {"date": "2016-03-08", "close": 1.4, "volume": 357.0}, {"date": "2016-03-09", "close": 1.4, "volume": 2143.0}, {"date": "2016-03-10", "close": 1.4, "volume": 714.0}, {"date": "2016-03-14", "close": 1.4, "volume": 679.0}, {"date": "2016-03-15", "close": 1.4, "volume": 357.0}, {"date": "2016-03-21", "close": 1.4, "volume": 357.0}, {"date": "2016-03-22", "close": 0.7, "volume": 1021.0}, {"date": "2016-03-23", "close": 0.7, "volume": 1071.0}, {"date": "2016-03-30", "close": 0.7, "volume": 1377.0}, {"date": "2016-03-31", "close": 1.4, "volume": 67681.0}, {"date": "2016-04-01", "close": 1.4, "volume": 19432.0}, {"date": "2016-04-04", "close": 1.4, "volume": 41148.0}, {"date": "2016-04-06", "close": 0.7, "volume": 1836.0}, {"date": "2016-04-07", "close": 0.7, "volume": 2850.0}, {"date": "2016-04-08", "close": 0.7, "volume": 969.0}, {"date": "2016-04-11", "close": 1.4, "volume": 5181.0}, {"date": "2016-04-12", "close": 0.7, "volume": 5100.0}, {"date": "2016-04-13", "close": 1.4, "volume": 31732.0}, {"date": "2016-04-15", "close": 1.4, "volume": 1159.0}, {"date": "2016-04-19", "close": 2.8, "volume": 614226.0}, {"date": "2016-04-20", "close": 2.8, "volume": 76434.0}, {"date": "2016-04-21", "close": 2.1, "volume": 135515.0}, {"date": "2016-04-22", "close": 2.1, "volume": 48386.0}, {"date": "2016-04-26", "close": 2.1, "volume": 35706.0}, {"date": "2016-04-27", "close": 2.1, "volume": 21240.0}, {"date": "2016-04-28", "close": 2.1, "volume": 1850.0}, {"date": "2016-04-29", "close": 1.4, "volume": 6483.0}, {"date": "2016-05-02", "close": 2.1, "volume": 16157.0}, {"date": "2016-05-03", "close": 2.1, "volume": 11458.0}, {"date": "2016-05-04", "close": 1.4, "volume": 12586.0}, {"date": "2016-05-05", "close": 2.1, "volume": 11390.0}, {"date": "2016-05-06", "close": 2.1, "volume": 5186.0}, {"date": "2016-05-09", "close": 2.1, "volume": 8365.0}, {"date": "2016-05-10", "close": 1.4, "volume": 7386.0}, {"date": "2016-05-11", "close": 2.1, "volume": 18105.0}, {"date": "2016-05-12", "close": 2.1, "volume": 36781.0}, {"date": "2016-05-13", "close": 2.1, "volume": 22829.0}, {"date": "2016-05-16", "close": 2.1, "volume": 20138.0}, {"date": "2016-05-17", "close": 2.1, "volume": 54622.0}, {"date": "2016-05-18", "close": 2.1, "volume": 3857.0}, {"date": "2016-05-19", "close": 2.1, "volume": 14407.0}, {"date": "2016-05-20", "close": 2.1, "volume": 18712.0}, {"date": "2016-05-23", "close": 2.1, "volume": 6619.0}, {"date": "2016-05-24", "close": 2.1, "volume": 2350.0}, {"date": "2016-05-25", "close": 2.1, "volume": 12436.0}, {"date": "2016-05-26", "close": 2.1, "volume": 1464.0}, {"date": "2016-05-27", "close": 2.1, "volume": 2272.0}, {"date": "2016-05-30", "close": 2.1, "volume": 2298.0}, {"date": "2016-05-31", "close": 2.1, "volume": 2714.0}, {"date": "2016-06-01", "close": 1.4, "volume": 3323.0}, {"date": "2016-06-02", "close": 2.1, "volume": 6103.0}, {"date": "2016-06-03", "close": 2.1, "volume": 2243.0}, {"date": "2016-06-06", "close": 2.1, "volume": 4524.0}, {"date": "2016-06-07", "close": 2.1, "volume": 14071.0}, {"date": "2016-06-08", "close": 1.4, "volume": 7491.0}, {"date": "2016-06-09", "close": 2.1, "volume": 60966.0}, {"date": "2016-06-10", "close": 2.1, "volume": 19150.0}, {"date": "2016-06-14", "close": 1.4, "volume": 6143.0}, {"date": "2016-06-15", "close": 2.1, "volume": 2381.0}, {"date": "2016-06-16", "close": 1.4, "volume": 15357.0}, {"date": "2016-06-17", "close": 2.1, "volume": 5714.0}, {"date": "2016-06-20", "close": 1.4, "volume": 2250.0}, {"date": "2016-06-21", "close": 1.4, "volume": 5664.0}, {"date": "2016-06-22", "close": 1.4, "volume": 5199.0}, {"date": "2016-06-23", "close": 1.4, "volume": 2876.0}, {"date": "2016-06-24", "close": 2.1, "volume": 8324.0}, {"date": "2016-06-27", "close": 1.4, "volume": 5147.0}, {"date": "2016-06-28", "close": 1.4, "volume": 2454.0}, {"date": "2016-06-29", "close": 2.1, "volume": 2957.0}, {"date": "2016-06-30", "close": 2.1, "volume": 1679.0}, {"date": "2016-07-01", "close": 2.1, "volume": 6172.0}, {"date": "2016-07-04", "close": 2.1, "volume": 6119.0}, {"date": "2016-07-05", "close": 1.4, "volume": 2286.0}, {"date": "2016-07-06", "close": 1.4, "volume": 3850.0}, {"date": "2016-07-07", "close": 2.1, "volume": 82038.0}, {"date": "2016-07-08", "close": 2.8, "volume": 24976.0}, {"date": "2016-07-11", "close": 2.8, "volume": 35213.0}, {"date": "2016-07-12", "close": 3.5, "volume": 179908.0}, {"date": "2016-07-13", "close": 3.5, "volume": 110237.0}, {"date": "2016-07-14", "close": 3.5, "volume": 68899.0}, {"date": "2016-07-15", "close": 3.5, "volume": 38310.0}, {"date": "2016-07-18", "close": 2.8, "volume": 48318.0}, {"date": "2016-07-19", "close": 3.5, "volume": 9238.0}, {"date": "2016-07-20", "close": 3.5, "volume": 15386.0}, {"date": "2016-07-21", "close": 3.5, "volume": 78128.0}, {"date": "2016-07-22", "close": 3.5, "volume": 12249.0}, {"date": "2016-07-25", "close": 2.8, "volume": 9072.0}, {"date": "2016-07-26", "close": 2.8, "volume": 5723.0}, {"date": "2016-07-27", "close": 3.5, "volume": 28216.0}, {"date": "2016-07-28", "close": 2.8, "volume": 18780.0}, {"date": "2016-07-29", "close": 2.8, "volume": 8979.0}, {"date": "2016-08-01", "close": 2.8, "volume": 4527.0}, {"date": "2016-08-02", "close": 2.8, "volume": 10003.0}, {"date": "2016-08-03", "close": 2.8, "volume": 6806.0}, {"date": "2016-08-04", "close": 2.8, "volume": 5929.0}, {"date": "2016-08-05", "close": 2.8, "volume": 900.0}, {"date": "2016-08-08", "close": 3.5, "volume": 8729.0}, {"date": "2016-08-09", "close": 2.8, "volume": 1179.0}, {"date": "2016-08-10", "close": 2.8, "volume": 3840.0}, {"date": "2016-08-11", "close": 2.8, "volume": 4796.0}, {"date": "2016-08-12", "close": 2.8, "volume": 3958.0}, {"date": "2016-08-15", "close": 2.8, "volume": 4770.0}, {"date": "2016-08-16", "close": 2.8, "volume": 5566.0}, {"date": "2016-08-17", "close": 2.8, "volume": 4706.0}, {"date": "2016-08-18", "close": 2.8, "volume": 3066.0}, {"date": "2016-08-19", "close": 2.8, "volume": 7521.0}, {"date": "2016-08-22", "close": 2.8, "volume": 43021.0}, {"date": "2016-08-23", "close": 2.1, "volume": 3399.0}, {"date": "2016-08-24", "close": 2.8, "volume": 2607.0}, {"date": "2016-08-25", "close": 2.8, "volume": 12464.0}, {"date": "2016-08-26", "close": 2.8, "volume": 5286.0}, {"date": "2016-08-29", "close": 2.8, "volume": 4586.0}, {"date": "2016-08-30", "close": 2.1, "volume": 5821.0}, {"date": "2016-08-31", "close": 2.1, "volume": 1352.0}, {"date": "2016-09-01", "close": 2.8, "volume": 18130.0}, {"date": "2016-09-02", "close": 2.8, "volume": 8836.0}, {"date": "2016-09-05", "close": 2.8, "volume": 9341.0}, {"date": "2016-09-06", "close": 2.1, "volume": 5248.0}, {"date": "2016-09-07", "close": 2.1, "volume": 18286.0}, {"date": "2016-09-08", "close": 2.1, "volume": 896.0}, {"date": "2016-09-09", "close": 2.1, "volume": 5286.0}, {"date": "2016-09-12", "close": 2.1, "volume": 3881.0}, {"date": "2016-09-13", "close": 2.1, "volume": 1122.0}, {"date": "2016-09-14", "close": 2.1, "volume": 10459.0}, {"date": "2016-09-15", "close": 2.1, "volume": 3071.0}, {"date": "2016-09-16", "close": 2.1, "volume": 7711.0}, {"date": "2016-09-19", "close": 2.1, "volume": 2475.0}, {"date": "2016-09-20", "close": 2.1, "volume": 32305.0}, {"date": "2016-09-21", "close": 2.1, "volume": 29583.0}, {"date": "2016-09-22", "close": 1.4, "volume": 2893.0}, {"date": "2016-09-23", "close": 2.1, "volume": 5702.0}, {"date": "2016-09-26", "close": 2.1, "volume": 14771.0}, {"date": "2016-09-27", "close": 1.4, "volume": 6056.0}, {"date": "2016-09-28", "close": 2.1, "volume": 12975.0}, {"date": "2016-09-29", "close": 2.1, "volume": 14244.0}, {"date": "2016-09-30", "close": 1.4, "volume": 5520.0}, {"date": "2016-10-03", "close": 2.1, "volume": 9002.0}, {"date": "2016-10-04", "close": 2.1, "volume": 5625.0}, {"date": "2016-10-05", "close": 2.1, "volume": 6450.0}, {"date": "2016-10-06", "close": 2.1, "volume": 3743.0}, {"date": "2016-10-07", "close": 2.1, "volume": 10664.0}, {"date": "2016-10-10", "close": 2.1, "volume": 3400.0}, {"date": "2016-10-11", "close": 2.1, "volume": 6019.0}, {"date": "2016-10-12", "close": 1.4, "volume": 21680.0}, {"date": "2016-10-13", "close": 2.1, "volume": 4961.0}, {"date": "2016-10-14", "close": 2.1, "volume": 8828.0}, {"date": "2016-10-17", "close": 1.4, "volume": 4881.0}, {"date": "2016-10-18", "close": 2.1, "volume": 10551.0}, {"date": "2016-10-19", "close": 2.1, "volume": 11164.0}, {"date": "2016-10-20", "close": 2.1, "volume": 4010.0}, {"date": "2016-10-21", "close": 2.1, "volume": 1845.0}, {"date": "2016-10-24", "close": 2.1, "volume": 1429.0}, {"date": "2016-10-25", "close": 2.1, "volume": 6914.0}, {"date": "2016-10-26", "close": 2.1, "volume": 8929.0}, {"date": "2016-10-27", "close": 2.1, "volume": 6327.0}, {"date": "2016-10-28", "close": 2.1, "volume": 4207.0}, {"date": "2016-10-31", "close": 2.1, "volume": 7502.0}, {"date": "2016-11-01", "close": 1.4, "volume": 1586.0}, {"date": "2016-11-02", "close": 1.4, "volume": 3895.0}, {"date": "2016-11-04", "close": 2.1, "volume": 1751.0}, {"date": "2016-11-07", "close": 1.4, "volume": 3571.0}, {"date": "2016-11-08", "close": 1.4, "volume": 2318.0}, {"date": "2016-11-09", "close": 1.4, "volume": 3155.0}, {"date": "2016-11-10", "close": 1.4, "volume": 5765.0}, {"date": "2016-11-11", "close": 1.4, "volume": 1611.0}, {"date": "2016-11-14", "close": 2.1, "volume": 6686.0}, {"date": "2016-11-17", "close": 1.4, "volume": 9357.0}, {"date": "2016-11-18", "close": 1.4, "volume": 26070.0}, {"date": "2016-11-23", "close": 1.4, "volume": 24848.0}, {"date": "2016-11-24", "close": 1.4, "volume": 13051.0}, {"date": "2016-11-25", "close": 1.4, "volume": 4967.0}, {"date": "2016-11-28", "close": 1.4, "volume": 20393.0}, {"date": "2016-11-29", "close": 1.4, "volume": 3879.0}, {"date": "2016-11-30", "close": 1.4, "volume": 93329.0}, {"date": "2016-12-01", "close": 1.4, "volume": 151336.0}, {"date": "2016-12-02", "close": 1.4, "volume": 7710.0}, {"date": "2016-12-05", "close": 1.4, "volume": 2144.0}, {"date": "2016-12-06", "close": 1.4, "volume": 7789.0}, {"date": "2016-12-07", "close": 1.4, "volume": 4429.0}, {"date": "2016-12-08", "close": 1.4, "volume": 10379.0}, {"date": "2016-12-09", "close": 1.4, "volume": 7644.0}, {"date": "2016-12-12", "close": 1.4, "volume": 2143.0}, {"date": "2016-12-13", "close": 1.4, "volume": 7132.0}, {"date": "2016-12-14", "close": 0.7, "volume": 2053.0}, {"date": "2016-12-15", "close": 0.7, "volume": 17857.0}, {"date": "2016-12-16", "close": 1.4, "volume": 1321.0}, {"date": "2016-12-19", "close": 1.4, "volume": 346.0}, {"date": "2016-12-20", "close": 0.7, "volume": 1486.0}, {"date": "2016-12-21", "close": 1.4, "volume": 9000.0}, {"date": "2016-12-28", "close": 1.4, "volume": 429.0}, {"date": "2016-12-29", "close": 0.7, "volume": 714.0}, {"date": "2016-12-30", "close": 1.4, "volume": 2143.0}, {"date": "2017-01-03", "close": 1.4, "volume": 7754.0}, {"date": "2017-01-04", "close": 1.4, "volume": 1429.0}, {"date": "2017-01-05", "close": 0.7, "volume": 1429.0}, {"date": "2017-01-06", "close": 2.1, "volume": 90125.0}, {"date": "2017-01-09", "close": 1.4, "volume": 80182.0}, {"date": "2017-01-10", "close": 1.4, "volume": 30548.0}, {"date": "2017-01-11", "close": 1.4, "volume": 16708.0}, {"date": "2017-01-12", "close": 1.4, "volume": 6785.0}, {"date": "2017-01-13", "close": 1.4, "volume": 13771.0}, {"date": "2017-01-16", "close": 1.4, "volume": 28039.0}, {"date": "2017-01-17", "close": 1.4, "volume": 3000.0}, {"date": "2017-01-18", "close": 1.4, "volume": 12500.0}, {"date": "2017-01-19", "close": 1.4, "volume": 7786.0}, {"date": "2017-01-20", "close": 1.4, "volume": 714.0}, {"date": "2017-01-23", "close": 1.4, "volume": 26960.0}, {"date": "2017-01-24", "close": 1.4, "volume": 14315.0}, {"date": "2017-01-25", "close": 1.4, "volume": 6935.0}, {"date": "2017-01-27", "close": 1.4, "volume": 357.0}, {"date": "2017-01-30", "close": 1.4, "volume": 1351.0}, {"date": "2017-01-31", "close": 1.4, "volume": 21400.0}, {"date": "2017-02-01", "close": 1.4, "volume": 371.0}, {"date": "2017-02-02", "close": 1.4, "volume": 3036.0}, {"date": "2017-02-06", "close": 0.7, "volume": 13725.0}, {"date": "2017-02-07", "close": 1.4, "volume": 1214.0}, {"date": "2017-02-08", "close": 1.4, "volume": 829.0}, {"date": "2017-02-09", "close": 1.4, "volume": 714.0}, {"date": "2017-02-10", "close": 1.4, "volume": 6790.0}, {"date": "2017-02-13", "close": 1.4, "volume": 862.0}, {"date": "2017-02-14", "close": 1.4, "volume": 11387.0}, {"date": "2017-02-15", "close": 1.4, "volume": 929.0}, {"date": "2017-02-16", "close": 1.4, "volume": 10869.0}, {"date": "2017-02-17", "close": 1.4, "volume": 52623.0}, {"date": "2017-02-20", "close": 1.4, "volume": 1964.0}, {"date": "2017-02-21", "close": 2.1, "volume": 6909.0}, {"date": "2017-02-22", "close": 1.4, "volume": 5367.0}, {"date": "2017-02-23", "close": 1.4, "volume": 15728.0}, {"date": "2017-02-24", "close": 1.4, "volume": 31157.0}, {"date": "2017-02-27", "close": 1.4, "volume": 18347.0}, {"date": "2017-02-28", "close": 1.4, "volume": 7616.0}, {"date": "2017-03-01", "close": 1.4, "volume": 20753.0}, {"date": "2017-03-02", "close": 1.4, "volume": 4124.0}, {"date": "2017-03-03", "close": 1.4, "volume": 12286.0}, {"date": "2017-03-06", "close": 1.4, "volume": 3364.0}, {"date": "2017-03-08", "close": 1.4, "volume": 632.0}, {"date": "2017-03-09", "close": 1.4, "volume": 7562.0}, {"date": "2017-03-10", "close": 1.4, "volume": 507.0}, {"date": "2017-03-13", "close": 1.4, "volume": 40218.0}, {"date": "2017-03-16", "close": 1.4, "volume": 132466.0}, {"date": "2017-03-17", "close": 1.4, "volume": 12143.0}, {"date": "2017-03-20", "close": 1.4, "volume": 7227.0}, {"date": "2017-03-21", "close": 1.4, "volume": 4296.0}, {"date": "2017-03-23", "close": 0.7, "volume": 2857.0}, {"date": "2017-03-24", "close": 0.7, "volume": 1714.0}, {"date": "2017-03-27", "close": 0.7, "volume": 2043.0}, {"date": "2017-03-28", "close": 0.7, "volume": 3929.0}, {"date": "2017-03-29", "close": 1.4, "volume": 9393.0}, {"date": "2017-03-30", "close": 1.4, "volume": 3429.0}, {"date": "2017-03-31", "close": 0.7, "volume": 3643.0}, {"date": "2017-04-03", "close": 0.7, "volume": 2547.0}, {"date": "2017-04-04", "close": 1.4, "volume": 3597.0}, {"date": "2017-04-05", "close": 0.7, "volume": 1667.0}, {"date": "2017-04-07", "close": 1.4, "volume": 4438.0}, {"date": "2017-04-10", "close": 0.7, "volume": 7929.0}, {"date": "2017-04-11", "close": 0.7, "volume": 14904.0}, {"date": "2017-04-12", "close": 1.4, "volume": 47010.0}, {"date": "2017-04-13", "close": 1.4, "volume": 17783.0}, {"date": "2017-04-18", "close": 1.4, "volume": 72915.0}, {"date": "2017-05-01", "close": 0.9, "volume": 45371.0}, {"date": "2017-05-02", "close": 0.78, "volume": 55320.0}, {"date": "2017-05-03", "close": 0.8, "volume": 58942.0}, {"date": "2017-05-04", "close": 0.8, "volume": 17846.0}, {"date": "2017-05-05", "close": 0.78, "volume": 3650.0}, {"date": "2017-05-08", "close": 0.74, "volume": 62950.0}, {"date": "2017-05-09", "close": 0.7, "volume": 6944.0}, {"date": "2017-05-10", "close": 0.74, "volume": 33688.0}, {"date": "2017-05-11", "close": 0.78, "volume": 13252.0}, {"date": "2017-05-12", "close": 0.72, "volume": 1316.0}, {"date": "2017-05-15", "close": 0.7, "volume": 18277.0}, {"date": "2017-05-16", "close": 0.7, "volume": 7261.0}, {"date": "2017-05-17", "close": 0.7, "volume": 1729.0}, {"date": "2017-05-18", "close": 0.66, "volume": 6825.0}, {"date": "2017-05-19", "close": 0.66, "volume": 1532.0}, {"date": "2017-05-22", "close": 0.72, "volume": 4550.0}, {"date": "2017-05-23", "close": 0.68, "volume": 8386.0}, {"date": "2017-05-24", "close": 0.66, "volume": 14631.0}, {"date": "2017-05-25", "close": 0.66, "volume": 2585.0}, {"date": "2017-05-26", "close": 0.66, "volume": 2260.0}, {"date": "2017-05-29", "close": 0.64, "volume": 4400.0}, {"date": "2017-05-30", "close": 0.64, "volume": 672.0}, {"date": "2017-05-31", "close": 0.62, "volume": 2455.0}, {"date": "2017-06-01", "close": 0.64, "volume": 9620.0}, {"date": "2017-06-02", "close": 0.66, "volume": 9808.0}, {"date": "2017-06-05", "close": 0.58, "volume": 15250.0}, {"date": "2017-06-08", "close": 0.6, "volume": 12692.0}, {"date": "2017-06-09", "close": 0.66, "volume": 12044.0}, {"date": "2017-06-13", "close": 0.54, "volume": 16339.0}, {"date": "2017-06-14", "close": 0.56, "volume": 652.0}, {"date": "2017-06-15", "close": 0.56, "volume": 1429.0}, {"date": "2017-06-16", "close": 0.56, "volume": 9490.0}, {"date": "2017-06-19", "close": 0.54, "volume": 4897.0}, {"date": "2017-06-20", "close": 0.54, "volume": 2205.0}, {"date": "2017-06-21", "close": 0.54, "volume": 3160.0}, {"date": "2017-06-22", "close": 0.56, "volume": 452.0}, {"date": "2017-06-23", "close": 0.56, "volume": 1831.0}, {"date": "2017-06-26", "close": 0.56, "volume": 8453.0}, {"date": "2017-06-27", "close": 0.54, "volume": 6471.0}, {"date": "2017-06-28", "close": 0.52, "volume": 10036.0}, {"date": "2017-06-29", "close": 0.5, "volume": 31112.0}, {"date": "2017-06-30", "close": 0.52, "volume": 77436.0}, {"date": "2017-07-03", "close": 0.54, "volume": 17158.0}, {"date": "2017-07-04", "close": 0.54, "volume": 412.0}, {"date": "2017-07-05", "close": 0.52, "volume": 11793.0}, {"date": "2017-07-06", "close": 0.5, "volume": 15536.0}, {"date": "2017-07-07", "close": 0.54, "volume": 20435.0}, {"date": "2017-07-10", "close": 0.56, "volume": 1493.0}, {"date": "2017-07-11", "close": 0.54, "volume": 25882.0}, {"date": "2017-07-12", "close": 0.54, "volume": 7874.0}, {"date": "2017-07-13", "close": 0.54, "volume": 6562.0}, {"date": "2017-07-14", "close": 0.54, "volume": 572.0}, {"date": "2017-07-17", "close": 0.56, "volume": 13253.0}, {"date": "2017-07-18", "close": 0.52, "volume": 21069.0}, {"date": "2017-07-19", "close": 0.52, "volume": 5496.0}, {"date": "2017-07-20", "close": 0.52, "volume": 11932.0}, {"date": "2017-07-21", "close": 0.52, "volume": 2336.0}, {"date": "2017-07-24", "close": 0.52, "volume": 867.0}, {"date": "2017-07-25", "close": 0.52, "volume": 15842.0}, {"date": "2017-07-26", "close": 0.52, "volume": 9109.0}, {"date": "2017-07-27", "close": 0.54, "volume": 1500.0}, {"date": "2017-07-28", "close": 0.52, "volume": 2733.0}, {"date": "2017-07-31", "close": 0.54, "volume": 7000.0}, {"date": "2017-08-01", "close": 0.54, "volume": 18343.0}, {"date": "2017-08-02", "close": 0.6, "volume": 40904.0}, {"date": "2017-08-03", "close": 0.6, "volume": 19016.0}, {"date": "2017-08-04", "close": 0.56, "volume": 16706.0}, {"date": "2017-08-07", "close": 0.58, "volume": 20621.0}, {"date": "2017-08-08", "close": 0.56, "volume": 8978.0}, {"date": "2017-08-09", "close": 0.56, "volume": 2478.0}, {"date": "2017-08-10", "close": 0.54, "volume": 15025.0}, {"date": "2017-08-11", "close": 0.52, "volume": 12597.0}, {"date": "2017-08-14", "close": 0.52, "volume": 1141.0}, {"date": "2017-08-15", "close": 0.52, "volume": 7602.0}, {"date": "2017-08-17", "close": 0.54, "volume": 1012.0}, {"date": "2017-08-18", "close": 0.6, "volume": 6627.0}, {"date": "2017-08-22", "close": 0.58, "volume": 4350.0}, {"date": "2017-08-23", "close": 0.56, "volume": 24067.0}, {"date": "2017-08-24", "close": 0.58, "volume": 22642.0}, {"date": "2017-08-25", "close": 0.72, "volume": 180691.0}, {"date": "2017-08-28", "close": 0.72, "volume": 89615.0}, {"date": "2017-08-29", "close": 0.72, "volume": 20535.0}, {"date": "2017-08-30", "close": 0.72, "volume": 46080.0}, {"date": "2017-08-31", "close": 0.78, "volume": 18954.0}, {"date": "2017-09-01", "close": 0.74, "volume": 23375.0}, {"date": "2017-09-04", "close": 0.72, "volume": 33686.0}, {"date": "2017-09-05", "close": 0.72, "volume": 301354.0}, {"date": "2017-09-08", "close": 0.74, "volume": 200473.0}, {"date": "2017-09-11", "close": 0.74, "volume": 17475.0}, {"date": "2017-09-12", "close": 0.76, "volume": 54706.0}, {"date": "2017-09-13", "close": 0.74, "volume": 88070.0}, {"date": "2017-09-14", "close": 0.74, "volume": 35200.0}, {"date": "2017-09-15", "close": 0.76, "volume": 19940.0}, {"date": "2017-09-18", "close": 0.8, "volume": 128801.0}, {"date": "2017-09-19", "close": 0.86, "volume": 180413.0}, {"date": "2017-09-20", "close": 0.78, "volume": 170141.0}, {"date": "2017-09-21", "close": 0.76, "volume": 24125.0}, {"date": "2017-09-22", "close": 0.8, "volume": 48594.0}, {"date": "2017-09-25", "close": 0.82, "volume": 159586.0}, {"date": "2017-09-26", "close": 0.82, "volume": 86409.0}, {"date": "2017-09-27", "close": 0.96, "volume": 675928.0}, {"date": "2017-09-28", "close": 0.94, "volume": 630744.0}, {"date": "2017-09-29", "close": 0.9, "volume": 287385.0}, {"date": "2017-10-02", "close": 0.98, "volume": 332742.0}, {"date": "2017-10-03", "close": 1.06, "volume": 497799.0}, {"date": "2017-10-04", "close": 0.98, "volume": 213771.0}, {"date": "2017-10-05", "close": 0.9, "volume": 142381.0}, {"date": "2017-10-06", "close": 0.9, "volume": 34110.0}, {"date": "2017-10-09", "close": 0.88, "volume": 186146.0}, {"date": "2017-10-10", "close": 0.86, "volume": 63116.0}, {"date": "2017-10-11", "close": 0.84, "volume": 91986.0}, {"date": "2017-10-12", "close": 0.88, "volume": 149146.0}, {"date": "2017-10-13", "close": 0.92, "volume": 220502.0}, {"date": "2017-10-16", "close": 1.02, "volume": 197593.0}, {"date": "2017-10-17", "close": 1.54, "volume": 2633948.0}, {"date": "2017-10-18", "close": 1.28, "volume": 1850763.0}, {"date": "2017-10-19", "close": 1.28, "volume": 364993.0}, {"date": "2017-10-20", "close": 1.24, "volume": 241081.0}, {"date": "2017-10-23", "close": 1.16, "volume": 289196.0}, {"date": "2017-10-24", "close": 1.14, "volume": 177526.0}, {"date": "2017-10-25", "close": 1.14, "volume": 86123.0}, {"date": "2017-10-26", "close": 1.2, "volume": 271967.0}, {"date": "2017-10-27", "close": 1.18, "volume": 147653.0}, {"date": "2017-10-30", "close": 1.18, "volume": 151268.0}, {"date": "2017-10-31", "close": 1.4, "volume": 276076.0}, {"date": "2017-11-01", "close": 1.54, "volume": 323260.0}, {"date": "2017-11-02", "close": 1.48, "volume": 97673.0}, {"date": "2017-11-03", "close": 1.44, "volume": 137134.0}, {"date": "2017-11-06", "close": 2.0, "volume": 1787788.0}, {"date": "2017-11-07", "close": 1.62, "volume": 1233269.0}, {"date": "2017-11-08", "close": 1.66, "volume": 574473.0}, {"date": "2017-11-09", "close": 1.54, "volume": 291389.0}, {"date": "2017-11-10", "close": 1.44, "volume": 316138.0}, {"date": "2017-11-13", "close": 1.48, "volume": 144461.0}, {"date": "2017-11-14", "close": 1.36, "volume": 340443.0}, {"date": "2017-11-15", "close": 1.2, "volume": 148613.0}, {"date": "2017-11-16", "close": 1.32, "volume": 96923.0}, {"date": "2017-11-17", "close": 1.24, "volume": 25008.0}, {"date": "2017-11-20", "close": 1.24, "volume": 28378.0}, {"date": "2017-11-21", "close": 1.16, "volume": 66735.0}, {"date": "2017-11-22", "close": 1.04, "volume": 123094.0}, {"date": "2017-11-23", "close": 1.12, "volume": 76984.0}, {"date": "2017-11-24", "close": 1.14, "volume": 12153.0}, {"date": "2017-11-27", "close": 0.98, "volume": 134106.0}, {"date": "2017-11-28", "close": 0.94, "volume": 26724.0}, {"date": "2017-11-29", "close": 0.94, "volume": 25537.0}, {"date": "2017-11-30", "close": 1.06, "volume": 54946.0}, {"date": "2017-12-01", "close": 0.98, "volume": 40300.0}, {"date": "2017-12-04", "close": 0.96, "volume": 47903.0}, {"date": "2017-12-06", "close": 0.86, "volume": 30001.0}, {"date": "2017-12-07", "close": 0.84, "volume": 122661.0}, {"date": "2017-12-08", "close": 0.9, "volume": 49068.0}, {"date": "2017-12-11", "close": 0.84, "volume": 81676.0}, {"date": "2017-12-12", "close": 0.8, "volume": 54259.0}, {"date": "2017-12-13", "close": 0.8, "volume": 44658.0}, {"date": "2017-12-14", "close": 0.82, "volume": 19668.0}, {"date": "2017-12-15", "close": 0.88, "volume": 7450.0}, {"date": "2017-12-18", "close": 0.8, "volume": 18000.0}, {"date": "2017-12-19", "close": 0.86, "volume": 17454.0}, {"date": "2017-12-20", "close": 0.8, "volume": 11740.0}, {"date": "2017-12-21", "close": 0.82, "volume": 4554.0}, {"date": "2017-12-22", "close": 0.82, "volume": 40057.0}, {"date": "2017-12-27", "close": 0.78, "volume": 13545.0}, {"date": "2017-12-28", "close": 0.78, "volume": 17780.0}, {"date": "2017-12-29", "close": 0.8, "volume": 21578.0}, {"date": "2018-01-02", "close": 0.76, "volume": 10030.0}, {"date": "2018-01-03", "close": 0.78, "volume": 8834.0}, {"date": "2018-01-04", "close": 0.86, "volume": 54646.0}, {"date": "2018-01-05", "close": 0.88, "volume": 24460.0}, {"date": "2018-01-08", "close": 0.88, "volume": 11123.0}, {"date": "2018-01-09", "close": 0.88, "volume": 19404.0}, {"date": "2018-01-10", "close": 0.86, "volume": 5420.0}, {"date": "2018-01-11", "close": 0.84, "volume": 26548.0}, {"date": "2018-01-12", "close": 0.84, "volume": 41067.0}, {"date": "2018-01-15", "close": 0.82, "volume": 32249.0}, {"date": "2018-01-16", "close": 0.82, "volume": 14539.0}, {"date": "2018-01-17", "close": 0.82, "volume": 19040.0}, {"date": "2018-01-18", "close": 0.82, "volume": 28172.0}, {"date": "2018-01-19", "close": 0.74, "volume": 20889.0}, {"date": "2018-01-22", "close": 0.72, "volume": 102759.0}, {"date": "2018-01-23", "close": 0.72, "volume": 14665.0}, {"date": "2018-01-24", "close": 0.68, "volume": 111026.0}, {"date": "2018-01-25", "close": 0.66, "volume": 31432.0}, {"date": "2018-01-29", "close": 0.6, "volume": 55462.0}, {"date": "2018-01-30", "close": 0.62, "volume": 41477.0}, {"date": "2018-01-31", "close": 0.62, "volume": 6488.0}, {"date": "2018-02-05", "close": 0.72, "volume": 145671.0}, {"date": "2018-02-06", "close": 0.7, "volume": 90719.0}, {"date": "2018-02-07", "close": 0.68, "volume": 41624.0}, {"date": "2018-02-08", "close": 0.68, "volume": 16930.0}, {"date": "2018-02-09", "close": 0.64, "volume": 67570.0}, {"date": "2018-02-12", "close": 0.64, "volume": 84000.0}, {"date": "2018-02-13", "close": 0.78, "volume": 189107.0}, {"date": "2018-02-14", "close": 0.82, "volume": 80773.0}, {"date": "2018-02-15", "close": 0.74, "volume": 38750.0}, {"date": "2018-02-16", "close": 0.78, "volume": 7000.0}, {"date": "2018-02-19", "close": 0.74, "volume": 3859.0}, {"date": "2018-02-20", "close": 0.74, "volume": 1806.0}, {"date": "2018-02-21", "close": 0.72, "volume": 29878.0}, {"date": "2018-02-22", "close": 0.7, "volume": 66026.0}, {"date": "2018-02-23", "close": 0.7, "volume": 4222.0}, {"date": "2018-02-26", "close": 0.7, "volume": 22413.0}, {"date": "2018-02-27", "close": 0.7, "volume": 8608.0}, {"date": "2018-02-28", "close": 0.7, "volume": 1850.0}, {"date": "2018-03-01", "close": 0.72, "volume": 49054.0}, {"date": "2018-03-02", "close": 0.7, "volume": 35322.0}, {"date": "2018-03-05", "close": 0.68, "volume": 7916.0}, {"date": "2018-03-06", "close": 0.68, "volume": 1032.0}, {"date": "2018-03-07", "close": 0.68, "volume": 7798.0}, {"date": "2018-03-08", "close": 0.68, "volume": 78857.0}, {"date": "2018-03-09", "close": 0.7, "volume": 6656.0}, {"date": "2018-03-12", "close": 0.64, "volume": 9868.0}, {"date": "2018-03-13", "close": 0.64, "volume": 66040.0}, {"date": "2018-03-14", "close": 0.64, "volume": 46643.0}, {"date": "2018-03-15", "close": 0.64, "volume": 33200.0}, {"date": "2018-03-16", "close": 0.64, "volume": 27159.0}, {"date": "2018-03-19", "close": 0.62, "volume": 48518.0}, {"date": "2018-03-20", "close": 0.6, "volume": 56241.0}, {"date": "2018-03-21", "close": 0.62, "volume": 6714.0}, {"date": "2018-03-22", "close": 0.6, "volume": 109781.0}, {"date": "2018-03-23", "close": 0.62, "volume": 32454.0}, {"date": "2018-03-26", "close": 0.66, "volume": 43690.0}, {"date": "2018-03-27", "close": 0.66, "volume": 13246.0}, {"date": "2018-03-28", "close": 0.6, "volume": 44736.0}, {"date": "2018-03-29", "close": 0.66, "volume": 55538.0}, {"date": "2018-04-03", "close": 0.64, "volume": 31934.0}, {"date": "2018-04-04", "close": 0.68, "volume": 4250.0}, {"date": "2018-04-05", "close": 0.68, "volume": 19904.0}, {"date": "2018-04-06", "close": 0.62, "volume": 46092.0}, {"date": "2018-04-09", "close": 0.58, "volume": 61172.0}, {"date": "2018-04-10", "close": 0.58, "volume": 14833.0}, {"date": "2018-04-11", "close": 0.6, "volume": 37813.0}, {"date": "2018-04-12", "close": 0.62, "volume": 15944.0}, {"date": "2018-04-13", "close": 0.6, "volume": 83067.0}, {"date": "2018-04-16", "close": 0.62, "volume": 108844.0}, {"date": "2018-04-17", "close": 0.6, "volume": 101581.0}, {"date": "2018-04-18", "close": 0.56, "volume": 71265.0}, {"date": "2018-04-19", "close": 0.6, "volume": 23763.0}, {"date": "2018-04-20", "close": 0.58, "volume": 24448.0}, {"date": "2018-04-23", "close": 0.58, "volume": 26401.0}, {"date": "2018-04-24", "close": 0.56, "volume": 35409.0}, {"date": "2018-04-26", "close": 0.52, "volume": 31166.0}, {"date": "2018-04-27", "close": 0.54, "volume": 1148.0}, {"date": "2018-04-30", "close": 0.56, "volume": 68004.0}, {"date": "2018-05-01", "close": 0.54, "volume": 90626.0}, {"date": "2018-05-02", "close": 0.54, "volume": 1092.0}, {"date": "2018-05-03", "close": 0.52, "volume": 106510.0}, {"date": "2018-05-04", "close": 0.5, "volume": 3232.0}, {"date": "2018-05-07", "close": 0.54, "volume": 92462.0}, {"date": "2018-05-08", "close": 0.5, "volume": 18301.0}, {"date": "2018-05-09", "close": 0.5, "volume": 28009.0}, {"date": "2018-05-10", "close": 0.5, "volume": 18279.0}, {"date": "2018-05-11", "close": 0.5, "volume": 2288.0}, {"date": "2018-05-14", "close": 0.52, "volume": 14423.0}, {"date": "2018-05-15", "close": 0.52, "volume": 73236.0}, {"date": "2018-05-16", "close": 0.5, "volume": 70932.0}, {"date": "2018-05-17", "close": 0.52, "volume": 180449.0}, {"date": "2018-05-18", "close": 0.5, "volume": 38717.0}, {"date": "2018-05-21", "close": 0.5, "volume": 22500.0}, {"date": "2018-05-22", "close": 0.46, "volume": 70122.0}, {"date": "2018-05-23", "close": 0.48, "volume": 14983.0}, {"date": "2018-05-24", "close": 0.48, "volume": 44826.0}, {"date": "2018-05-25", "close": 0.48, "volume": 8086.0}, {"date": "2018-05-28", "close": 0.44, "volume": 45521.0}, {"date": "2018-05-29", "close": 0.44, "volume": 35223.0}, {"date": "2018-05-30", "close": 0.48, "volume": 36378.0}, {"date": "2018-05-31", "close": 0.44, "volume": 78227.0}, {"date": "2018-06-01", "close": 0.46, "volume": 105401.0}, {"date": "2018-06-04", "close": 0.46, "volume": 27566.0}, {"date": "2018-06-05", "close": 0.42, "volume": 25636.0}, {"date": "2018-06-06", "close": 0.42, "volume": 20112.0}, {"date": "2018-06-07", "close": 0.46, "volume": 42646.0}, {"date": "2018-06-08", "close": 0.42, "volume": 677.0}, {"date": "2018-06-12", "close": 0.42, "volume": 14154.0}, {"date": "2018-06-13", "close": 0.42, "volume": 218701.0}, {"date": "2018-06-14", "close": 0.42, "volume": 82556.0}, {"date": "2018-06-15", "close": 0.4, "volume": 10850.0}, {"date": "2018-06-18", "close": 0.42, "volume": 24409.0}, {"date": "2018-06-19", "close": 0.4, "volume": 7500.0}, {"date": "2018-06-20", "close": 0.42, "volume": 33219.0}, {"date": "2018-06-21", "close": 0.46, "volume": 95152.0}, {"date": "2018-06-22", "close": 0.46, "volume": 12287.0}, {"date": "2018-06-25", "close": 0.46, "volume": 59602.0}, {"date": "2018-06-26", "close": 0.46, "volume": 19844.0}, {"date": "2018-06-27", "close": 0.5, "volume": 35192.0}, {"date": "2018-06-28", "close": 0.48, "volume": 4960.0}, {"date": "2018-06-29", "close": 0.5, "volume": 54841.0}, {"date": "2018-07-02", "close": 0.46, "volume": 45235.0}, {"date": "2018-07-03", "close": 0.44, "volume": 9467.0}, {"date": "2018-07-04", "close": 0.46, "volume": 53026.0}, {"date": "2018-07-05", "close": 0.44, "volume": 3021.0}, {"date": "2018-07-06", "close": 0.44, "volume": 5746.0}, {"date": "2018-07-09", "close": 0.42, "volume": 11838.0}, {"date": "2018-07-10", "close": 0.44, "volume": 15550.0}, {"date": "2018-07-11", "close": 0.44, "volume": 7570.0}, {"date": "2018-07-12", "close": 0.5, "volume": 23720.0}, {"date": "2018-07-13", "close": 0.46, "volume": 9460.0}, {"date": "2018-07-16", "close": 0.46, "volume": 8726.0}, {"date": "2018-07-17", "close": 0.44, "volume": 62539.0}, {"date": "2018-07-19", "close": 0.44, "volume": 48962.0}, {"date": "2018-07-20", "close": 0.42, "volume": 3303.0}, {"date": "2018-07-23", "close": 0.42, "volume": 21267.0}, {"date": "2018-07-24", "close": 0.42, "volume": 8051.0}, {"date": "2018-07-25", "close": 0.42, "volume": 16365.0}, {"date": "2018-07-27", "close": 0.44, "volume": 2411.0}, {"date": "2018-07-30", "close": 0.44, "volume": 59032.0}, {"date": "2018-07-31", "close": 0.44, "volume": 7575.0}, {"date": "2018-08-01", "close": 0.42, "volume": 28759.0}, {"date": "2018-08-02", "close": 0.42, "volume": 5861.0}, {"date": "2018-08-03", "close": 0.38, "volume": 55625.0}, {"date": "2018-08-06", "close": 0.38, "volume": 1695.0}, {"date": "2018-08-07", "close": 0.4, "volume": 9902.0}, {"date": "2018-08-08", "close": 0.4, "volume": 3900.0}, {"date": "2018-08-09", "close": 0.38, "volume": 3024.0}, {"date": "2018-08-10", "close": 0.38, "volume": 2045.0}, {"date": "2018-08-13", "close": 0.38, "volume": 2150.0}, {"date": "2018-08-14", "close": 0.38, "volume": 22373.0}, {"date": "2018-08-15", "close": 0.36, "volume": 2658.0}, {"date": "2018-08-16", "close": 0.4, "volume": 16562.0}, {"date": "2018-08-17", "close": 0.4, "volume": 8.0}, {"date": "2018-08-20", "close": 0.38, "volume": 16125.0}, {"date": "2018-08-21", "close": 0.4, "volume": 2.0}, {"date": "2018-08-22", "close": 0.38, "volume": 2960.0}, {"date": "2018-08-23", "close": 0.42, "volume": 36618.0}, {"date": "2018-08-24", "close": 0.42, "volume": 49203.0}, {"date": "2018-08-27", "close": 0.42, "volume": 670.0}, {"date": "2018-08-28", "close": 0.42, "volume": 11831.0}, {"date": "2018-08-30", "close": 0.4, "volume": 49950.0}, {"date": "2018-08-31", "close": 0.42, "volume": 375.0}, {"date": "2018-09-03", "close": 0.4, "volume": 7923.0}, {"date": "2018-09-04", "close": 0.4, "volume": 35151.0}, {"date": "2018-09-05", "close": 0.38, "volume": 26500.0}, {"date": "2018-09-06", "close": 0.38, "volume": 27429.0}, {"date": "2018-09-07", "close": 0.4, "volume": 6268.0}, {"date": "2018-09-10", "close": 0.36, "volume": 18594.0}, {"date": "2018-09-11", "close": 0.36, "volume": 7397.0}, {"date": "2018-09-12", "close": 0.38, "volume": 13986.0}, {"date": "2018-09-14", "close": 0.4, "volume": 1250.0}, {"date": "2018-09-18", "close": 0.4, "volume": 2225.0}, {"date": "2018-09-19", "close": 0.38, "volume": 3270.0}, {"date": "2018-09-20", "close": 0.44, "volume": 14340.0}, {"date": "2018-09-21", "close": 0.44, "volume": 7000.0}, {"date": "2018-09-24", "close": 0.4, "volume": 6262.0}, {"date": "2018-09-25", "close": 0.42, "volume": 5276.0}, {"date": "2018-09-26", "close": 0.38, "volume": 21944.0}, {"date": "2018-09-27", "close": 0.38, "volume": 1744.0}, {"date": "2018-09-28", "close": 0.38, "volume": 30910.0}, {"date": "2018-10-02", "close": 0.4, "volume": 452.0}, {"date": "2018-10-03", "close": 0.38, "volume": 19777.0}, {"date": "2018-10-08", "close": 0.38, "volume": 2214.0}, {"date": "2018-10-09", "close": 0.34, "volume": 56936.0}, {"date": "2018-10-10", "close": 0.34, "volume": 10000.0}, {"date": "2018-10-11", "close": 0.32, "volume": 10796.0}, {"date": "2018-10-12", "close": 0.34, "volume": 156.0}, {"date": "2018-10-15", "close": 0.34, "volume": 40107.0}, {"date": "2018-10-16", "close": 0.36, "volume": 22500.0}, {"date": "2018-10-18", "close": 0.34, "volume": 37537.0}, {"date": "2018-10-19", "close": 0.34, "volume": 24062.0}, {"date": "2018-10-22", "close": 0.32, "volume": 43527.0}, {"date": "2018-10-23", "close": 0.32, "volume": 255.0}, {"date": "2018-10-24", "close": 0.36, "volume": 6515.0}, {"date": "2018-10-25", "close": 0.36, "volume": 7500.0}, {"date": "2018-10-26", "close": 0.32, "volume": 1500.0}, {"date": "2018-10-29", "close": 0.32, "volume": 26047.0}, {"date": "2018-10-30", "close": 0.32, "volume": 6689.0}, {"date": "2018-11-01", "close": 0.3, "volume": 43750.0}, {"date": "2018-11-02", "close": 0.3, "volume": 9078.0}, {"date": "2018-11-05", "close": 0.34, "volume": 15475.0}, {"date": "2018-11-06", "close": 0.34, "volume": 6103.0}, {"date": "2018-11-07", "close": 0.36, "volume": 28223.0}, {"date": "2018-11-08", "close": 0.34, "volume": 6460.0}, {"date": "2018-11-09", "close": 0.32, "volume": 30571.0}, {"date": "2018-11-13", "close": 0.3, "volume": 1071.0}, {"date": "2018-11-14", "close": 0.3, "volume": 29482.0}, {"date": "2018-11-15", "close": 0.3, "volume": 10925.0}, {"date": "2018-11-16", "close": 0.3, "volume": 558.0}, {"date": "2018-11-19", "close": 0.3, "volume": 17089.0}, {"date": "2018-11-21", "close": 0.3, "volume": 1800.0}, {"date": "2018-11-22", "close": 0.3, "volume": 41178.0}, {"date": "2018-11-23", "close": 0.28, "volume": 21527.0}, {"date": "2018-11-26", "close": 0.28, "volume": 5363.0}, {"date": "2018-11-28", "close": 0.28, "volume": 26768.0}, {"date": "2018-11-29", "close": 0.28, "volume": 12738.0}, {"date": "2018-11-30", "close": 0.28, "volume": 24211.0}, {"date": "2018-12-03", "close": 0.26, "volume": 29794.0}, {"date": "2018-12-06", "close": 0.28, "volume": 12200.0}, {"date": "2018-12-07", "close": 0.26, "volume": 1125.0}, {"date": "2018-12-11", "close": 0.28, "volume": 8118.0}, {"date": "2018-12-13", "close": 0.28, "volume": 24.0}, {"date": "2018-12-14", "close": 0.28, "volume": 7500.0}, {"date": "2018-12-17", "close": 0.28, "volume": 5476.0}, {"date": "2018-12-18", "close": 0.28, "volume": 2500.0}, {"date": "2018-12-19", "close": 0.26, "volume": 1690.0}, {"date": "2018-12-20", "close": 0.26, "volume": 620.0}, {"date": "2018-12-21", "close": 0.26, "volume": 1642.0}, {"date": "2018-12-24", "close": 0.26, "volume": 4500.0}, {"date": "2018-12-27", "close": 0.28, "volume": 3139.0}, {"date": "2019-01-03", "close": 0.28, "volume": 3362.0}, {"date": "2019-01-07", "close": 0.32, "volume": 8500.0}, {"date": "2019-01-08", "close": 0.3, "volume": 12090.0}, {"date": "2019-01-09", "close": 0.3, "volume": 12782.0}, {"date": "2019-01-10", "close": 0.28, "volume": 2938.0}, {"date": "2019-01-15", "close": 0.28, "volume": 14979.0}, {"date": "2019-01-17", "close": 0.3, "volume": 12279.0}, {"date": "2019-01-18", "close": 0.32, "volume": 27337.0}, {"date": "2019-01-21", "close": 0.3, "volume": 2500.0}, {"date": "2019-01-23", "close": 0.3, "volume": 1675.0}, {"date": "2019-01-25", "close": 0.3, "volume": 1750.0}, {"date": "2019-01-29", "close": 0.28, "volume": 991.0}, {"date": "2019-01-30", "close": 0.28, "volume": 3593.0}, {"date": "2019-01-31", "close": 0.3, "volume": 13511.0}, {"date": "2019-02-01", "close": 0.3, "volume": 32550.0}, {"date": "2019-02-04", "close": 0.28, "volume": 4785.0}, {"date": "2019-02-05", "close": 0.28, "volume": 15831.0}, {"date": "2019-02-06", "close": 0.3, "volume": 2500.0}, {"date": "2019-02-07", "close": 0.28, "volume": 2240.0}, {"date": "2019-02-11", "close": 0.28, "volume": 10468.0}, {"date": "2019-02-12", "close": 0.28, "volume": 4083.0}, {"date": "2019-02-13", "close": 0.26, "volume": 3453.0}, {"date": "2019-02-14", "close": 0.28, "volume": 2500.0}, {"date": "2019-02-15", "close": 0.28, "volume": 2000.0}, {"date": "2019-02-19", "close": 0.28, "volume": 18136.0}, {"date": "2019-02-21", "close": 0.24, "volume": 51653.0}, {"date": "2019-02-22", "close": 0.26, "volume": 3615.0}, {"date": "2019-02-25", "close": 0.26, "volume": 6000.0}, {"date": "2019-02-26", "close": 0.24, "volume": 19137.0}, {"date": "2019-02-27", "close": 0.24, "volume": 1983.0}, {"date": "2019-02-28", "close": 0.22, "volume": 32858.0}, {"date": "2019-03-01", "close": 0.24, "volume": 14600.0}, {"date": "2019-03-04", "close": 0.26, "volume": 17251.0}, {"date": "2019-03-05", "close": 0.24, "volume": 10000.0}, {"date": "2019-03-07", "close": 0.24, "volume": 6429.0}, {"date": "2019-03-11", "close": 0.22, "volume": 2357.0}, {"date": "2019-03-12", "close": 0.22, "volume": 3550.0}, {"date": "2019-03-13", "close": 0.22, "volume": 2368.0}, {"date": "2019-03-18", "close": 0.22, "volume": 21964.0}, {"date": "2019-03-19", "close": 0.22, "volume": 3642.0}, {"date": "2019-03-22", "close": 0.22, "volume": 22103.0}, {"date": "2019-03-25", "close": 0.2, "volume": 14794.0}, {"date": "2019-03-27", "close": 0.22, "volume": 12360.0}, {"date": "2019-03-28", "close": 0.22, "volume": 4657.0}, {"date": "2019-04-01", "close": 0.22, "volume": 2235.0}, {"date": "2019-04-04", "close": 0.24, "volume": 41142.0}, {"date": "2019-04-05", "close": 0.24, "volume": 12500.0}, {"date": "2019-04-08", "close": 0.22, "volume": 13758.0}, {"date": "2019-04-09", "close": 0.22, "volume": 25304.0}, {"date": "2019-04-10", "close": 0.24, "volume": 10295.0}, {"date": "2019-04-11", "close": 0.24, "volume": 7392.0}, {"date": "2019-04-16", "close": 0.24, "volume": 750.0}, {"date": "2019-04-17", "close": 0.24, "volume": 2091.0}, {"date": "2019-04-23", "close": 0.24, "volume": 5351.0}, {"date": "2019-04-24", "close": 0.28, "volume": 36309.0}, {"date": "2019-04-26", "close": 0.26, "volume": 11197.0}, {"date": "2019-04-29", "close": 0.26, "volume": 14683.0}, {"date": "2019-04-30", "close": 0.28, "volume": 2143.0}, {"date": "2019-05-01", "close": 0.26, "volume": 10005.0}, {"date": "2019-05-02", "close": 0.26, "volume": 7769.0}, {"date": "2019-05-06", "close": 0.24, "volume": 3846.0}, {"date": "2019-05-08", "close": 0.24, "volume": 23077.0}, {"date": "2019-05-09", "close": 0.22, "volume": 3815.0}, {"date": "2019-05-10", "close": 0.22, "volume": 9318.0}, {"date": "2019-05-15", "close": 0.22, "volume": 2250.0}, {"date": "2019-05-16", "close": 0.22, "volume": 16448.0}, {"date": "2019-05-17", "close": 0.2, "volume": 0.0}, {"date": "2019-05-21", "close": 0.2, "volume": 1668.0}, {"date": "2019-05-22", "close": 0.2, "volume": 44657.0}, {"date": "2019-05-23", "close": 0.2, "volume": 89771.0}, {"date": "2019-05-24", "close": 0.2, "volume": 15130.0}, {"date": "2019-05-27", "close": 0.22, "volume": 5293.0}, {"date": "2019-05-28", "close": 0.22, "volume": 15456.0}, {"date": "2019-05-29", "close": 0.2, "volume": 2000.0}, {"date": "2019-06-04", "close": 0.22, "volume": 4376.0}, {"date": "2019-06-05", "close": 0.2, "volume": 1579.0}, {"date": "2019-06-06", "close": 0.22, "volume": 16281.0}, {"date": "2019-06-07", "close": 0.2, "volume": 5974.0}, {"date": "2019-06-11", "close": 0.2, "volume": 5000.0}, {"date": "2019-06-14", "close": 0.2, "volume": 11924.0}, {"date": "2019-06-17", "close": 0.2, "volume": 2520.0}, {"date": "2019-06-18", "close": 0.18, "volume": 25819.0}, {"date": "2019-06-19", "close": 0.16, "volume": 58079.0}, {"date": "2019-06-20", "close": 0.18, "volume": 56055.0}, {"date": "2019-06-21", "close": 0.2, "volume": 47567.0}, {"date": "2019-06-26", "close": 0.2, "volume": 127178.0}, {"date": "2019-06-27", "close": 0.24, "volume": 153585.0}, {"date": "2019-06-28", "close": 0.22, "volume": 72612.0}, {"date": "2019-07-01", "close": 0.22, "volume": 18491.0}, {"date": "2019-07-02", "close": 0.22, "volume": 5000.0}, {"date": "2019-07-03", "close": 0.24, "volume": 25000.0}, {"date": "2019-07-04", "close": 0.24, "volume": 19845.0}, {"date": "2019-07-05", "close": 0.22, "volume": 181952.0}, {"date": "2019-07-08", "close": 0.22, "volume": 120036.0}, {"date": "2019-07-09", "close": 0.22, "volume": 47951.0}, {"date": "2019-07-10", "close": 0.22, "volume": 29500.0}, {"date": "2019-07-11", "close": 0.2, "volume": 166501.0}, {"date": "2019-07-15", "close": 0.2, "volume": 80750.0}, {"date": "2019-07-16", "close": 0.2, "volume": 286.0}, {"date": "2019-07-17", "close": 0.2, "volume": 62882.0}, {"date": "2019-07-18", "close": 0.2, "volume": 37118.0}, {"date": "2019-07-19", "close": 0.24, "volume": 124019.0}, {"date": "2019-07-22", "close": 0.24, "volume": 1000.0}, {"date": "2019-07-23", "close": 0.22, "volume": 27447.0}, {"date": "2019-07-24", "close": 0.2, "volume": 78000.0}, {"date": "2019-07-26", "close": 0.22, "volume": 70000.0}, {"date": "2019-07-29", "close": 0.2, "volume": 25856.0}, {"date": "2019-07-30", "close": 0.22, "volume": 17500.0}, {"date": "2019-07-31", "close": 0.2, "volume": 4376.0}, {"date": "2019-08-01", "close": 0.22, "volume": 82161.0}, {"date": "2019-08-02", "close": 0.2, "volume": 1114.0}, {"date": "2019-08-05", "close": 0.2, "volume": 10000.0}, {"date": "2019-08-06", "close": 0.22, "volume": 176620.0}, {"date": "2019-08-07", "close": 0.26, "volume": 381670.0}, {"date": "2019-08-08", "close": 0.26, "volume": 179366.0}, {"date": "2019-08-09", "close": 0.32, "volume": 817191.0}, {"date": "2019-08-12", "close": 0.3, "volume": 139150.0}, {"date": "2019-08-13", "close": 0.28, "volume": 227339.0}, {"date": "2019-08-14", "close": 0.28, "volume": 229400.0}, {"date": "2019-08-15", "close": 0.28, "volume": 73718.0}, {"date": "2019-08-16", "close": 0.28, "volume": 141857.0}, {"date": "2019-08-19", "close": 0.28, "volume": 13938.0}, {"date": "2019-08-21", "close": 0.28, "volume": 40655.0}, {"date": "2019-08-22", "close": 0.26, "volume": 169254.0}, {"date": "2019-08-23", "close": 0.24, "volume": 4000.0}, {"date": "2019-08-26", "close": 0.22, "volume": 280473.0}, {"date": "2019-08-27", "close": 0.2, "volume": 1000524.0}, {"date": "2019-08-28", "close": 0.22, "volume": 579860.0}, {"date": "2019-08-29", "close": 0.22, "volume": 234443.0}, {"date": "2019-08-30", "close": 0.2, "volume": 393531.0}, {"date": "2019-09-02", "close": 0.2, "volume": 32013.0}, {"date": "2019-09-03", "close": 0.2, "volume": 245593.0}, {"date": "2019-09-04", "close": 0.22, "volume": 485909.0}, {"date": "2019-09-05", "close": 0.22, "volume": 63650.0}, {"date": "2019-09-06", "close": 0.22, "volume": 124846.0}, {"date": "2019-09-09", "close": 0.24, "volume": 158359.0}, {"date": "2019-09-10", "close": 0.22, "volume": 129737.0}, {"date": "2019-09-11", "close": 0.24, "volume": 12366.0}, {"date": "2019-09-12", "close": 0.22, "volume": 162845.0}, {"date": "2019-09-13", "close": 0.22, "volume": 29935.0}, {"date": "2019-09-16", "close": 0.22, "volume": 135156.0}, {"date": "2019-09-17", "close": 0.2, "volume": 781959.0}, {"date": "2019-09-18", "close": 0.2, "volume": 60183.0}, {"date": "2019-09-19", "close": 0.18, "volume": 17218.0}, {"date": "2019-09-20", "close": 0.2, "volume": 11250.0}, {"date": "2019-09-23", "close": 0.18, "volume": 29742.0}, {"date": "2019-09-24", "close": 0.16, "volume": 67421.0}, {"date": "2019-09-25", "close": 0.18, "volume": 27082.0}, {"date": "2019-09-26", "close": 0.18, "volume": 286284.0}, {"date": "2019-09-27", "close": 0.18, "volume": 50000.0}, {"date": "2019-10-01", "close": 0.16, "volume": 75000.0}, {"date": "2019-10-02", "close": 0.16, "volume": 16908.0}, {"date": "2019-10-03", "close": 0.18, "volume": 152092.0}, {"date": "2019-10-07", "close": 0.18, "volume": 33500.0}, {"date": "2019-10-09", "close": 0.16, "volume": 12831.0}, {"date": "2019-10-10", "close": 0.16, "volume": 7903.0}, {"date": "2019-10-11", "close": 0.18, "volume": 18657.0}, {"date": "2019-10-14", "close": 0.2, "volume": 168486.0}, {"date": "2019-10-15", "close": 0.2, "volume": 242.0}, {"date": "2019-10-16", "close": 0.2, "volume": 14628.0}, {"date": "2019-10-17", "close": 0.18, "volume": 4584.0}, {"date": "2019-10-18", "close": 0.18, "volume": 6157.0}, {"date": "2019-10-21", "close": 0.16, "volume": 6492.0}, {"date": "2019-10-22", "close": 0.16, "volume": 22634.0}, {"date": "2019-10-25", "close": 0.16, "volume": 116240.0}, {"date": "2019-10-29", "close": 0.16, "volume": 6213.0}, {"date": "2019-10-31", "close": 0.16, "volume": 3767.0}, {"date": "2019-11-01", "close": 0.18, "volume": 71177.0}, {"date": "2019-11-04", "close": 0.18, "volume": 63000.0}, {"date": "2019-11-06", "close": 0.16, "volume": 4227.0}, {"date": "2019-11-07", "close": 0.16, "volume": 20773.0}, {"date": "2019-11-11", "close": 0.16, "volume": 187363.0}, {"date": "2019-11-12", "close": 0.16, "volume": 11950.0}, {"date": "2019-11-13", "close": 0.16, "volume": 594.0}, {"date": "2019-11-14", "close": 0.16, "volume": 13172.0}, {"date": "2019-11-15", "close": 0.16, "volume": 1157.0}, {"date": "2019-11-19", "close": 0.14, "volume": 1143.0}, {"date": "2019-11-20", "close": 0.16, "volume": 6437.0}, {"date": "2019-11-25", "close": 0.14, "volume": 39607.0}, {"date": "2019-11-26", "close": 0.14, "volume": 145943.0}, {"date": "2019-11-27", "close": 0.16, "volume": 45950.0}, {"date": "2019-11-28", "close": 0.14, "volume": 8611.0}, {"date": "2019-12-02", "close": 0.14, "volume": 16451.0}, {"date": "2019-12-04", "close": 0.14, "volume": 4001.0}, {"date": "2019-12-05", "close": 0.16, "volume": 52597.0}, {"date": "2019-12-06", "close": 0.16, "volume": 94452.0}, {"date": "2019-12-09", "close": 0.16, "volume": 3750.0}, {"date": "2019-12-10", "close": 0.16, "volume": 13956.0}, {"date": "2019-12-12", "close": 0.14, "volume": 73912.0}, {"date": "2019-12-16", "close": 0.16, "volume": 26672.0}, {"date": "2019-12-19", "close": 0.16, "volume": 548005.0}, {"date": "2019-12-20", "close": 0.14, "volume": 89695.0}, {"date": "2019-12-23", "close": 0.14, "volume": 163799.0}, {"date": "2019-12-30", "close": 0.16, "volume": 7500.0}, {"date": "2019-12-31", "close": 0.14, "volume": 30940.0}, {"date": "2020-01-02", "close": 0.14, "volume": 169.0}, {"date": "2020-01-03", "close": 0.14, "volume": 100000.0}, {"date": "2020-01-06", "close": 0.16, "volume": 431076.0}, {"date": "2020-01-07", "close": 0.18, "volume": 53691.0}, {"date": "2020-01-08", "close": 0.16, "volume": 22500.0}, {"date": "2020-01-10", "close": 0.16, "volume": 47401.0}, {"date": "2020-01-13", "close": 0.16, "volume": 99161.0}, {"date": "2020-01-14", "close": 0.18, "volume": 123950.0}, {"date": "2020-01-15", "close": 0.14, "volume": 416429.0}, {"date": "2020-01-16", "close": 0.14, "volume": 50767.0}, {"date": "2020-01-17", "close": 0.14, "volume": 7279.0}, {"date": "2020-01-20", "close": 0.14, "volume": 14495.0}, {"date": "2020-01-21", "close": 0.14, "volume": 51745.0}, {"date": "2020-01-22", "close": 0.14, "volume": 23500.0}, {"date": "2020-01-23", "close": 0.14, "volume": 17586.0}, {"date": "2020-01-24", "close": 0.16, "volume": 4715.0}, {"date": "2020-01-28", "close": 0.16, "volume": 5950.0}, {"date": "2020-01-29", "close": 0.14, "volume": 11250.0}, {"date": "2020-01-30", "close": 0.14, "volume": 121764.0}, {"date": "2020-01-31", "close": 0.14, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.14, "volume": 6790.0}, {"date": "2020-02-04", "close": 0.14, "volume": 4000.0}, {"date": "2020-02-05", "close": 0.14, "volume": 3038.0}, {"date": "2020-02-06", "close": 0.14, "volume": 35825.0}, {"date": "2020-02-07", "close": 0.14, "volume": 75000.0}, {"date": "2020-02-10", "close": 0.14, "volume": 13304.0}, {"date": "2020-02-11", "close": 0.14, "volume": 68711.0}, {"date": "2020-02-12", "close": 0.14, "volume": 31294.0}, {"date": "2020-02-13", "close": 0.14, "volume": 71500.0}, {"date": "2020-02-14", "close": 0.14, "volume": 19722.0}, {"date": "2020-02-17", "close": 0.14, "volume": 83276.0}, {"date": "2020-02-24", "close": 0.16, "volume": 19000.0}, {"date": "2020-02-25", "close": 0.14, "volume": 218751.0}, {"date": "2020-02-26", "close": 0.14, "volume": 99650.0}, {"date": "2020-02-27", "close": 0.14, "volume": 3750.0}, {"date": "2020-03-02", "close": 0.12, "volume": 42931.0}, {"date": "2020-03-03", "close": 0.14, "volume": 2500.0}, {"date": "2020-03-04", "close": 0.12, "volume": 24443.0}, {"date": "2020-03-05", "close": 0.12, "volume": 2500.0}, {"date": "2020-03-06", "close": 0.12, "volume": 50583.0}, {"date": "2020-03-09", "close": 0.12, "volume": 97818.0}, {"date": "2020-03-10", "close": 0.1, "volume": 2500.0}, {"date": "2020-03-11", "close": 0.14, "volume": 95860.0}, {"date": "2020-03-12", "close": 0.1, "volume": 502825.0}, {"date": "2020-03-13", "close": 0.1, "volume": 160751.0}, {"date": "2020-03-16", "close": 0.1, "volume": 4249.0}, {"date": "2020-03-17", "close": 0.1, "volume": 9646.0}, {"date": "2020-03-23", "close": 0.08, "volume": 69952.0}, {"date": "2020-03-24", "close": 0.06, "volume": 101621.0}, {"date": "2020-03-25", "close": 0.08, "volume": 108500.0}, {"date": "2020-03-26", "close": 0.08, "volume": 26875.0}, {"date": "2020-03-30", "close": 0.1, "volume": 5000.0}, {"date": "2020-04-01", "close": 0.08, "volume": 186000.0}, {"date": "2020-04-02", "close": 0.08, "volume": 100000.0}, {"date": "2020-04-03", "close": 0.08, "volume": 50000.0}, {"date": "2020-04-06", "close": 0.1, "volume": 49233.0}, {"date": "2020-04-07", "close": 0.08, "volume": 3595.0}, {"date": "2020-04-08", "close": 0.08, "volume": 289810.0}, {"date": "2020-04-09", "close": 0.08, "volume": 12619.0}, {"date": "2020-04-14", "close": 0.08, "volume": 25000.0}, {"date": "2020-04-17", "close": 0.1, "volume": 189355.0}, {"date": "2020-04-21", "close": 0.12, "volume": 148206.0}, {"date": "2020-04-22", "close": 0.1, "volume": 18935.0}, {"date": "2020-04-24", "close": 0.1, "volume": 4149.0}, {"date": "2020-04-27", "close": 0.1, "volume": 151992.0}, {"date": "2020-04-28", "close": 0.1, "volume": 19485.0}, {"date": "2020-04-29", "close": 0.1, "volume": 14350.0}, {"date": "2020-04-30", "close": 0.1, "volume": 10067.0}, {"date": "2020-05-04", "close": 0.12, "volume": 69250.0}, {"date": "2020-05-05", "close": 0.12, "volume": 3200.0}, {"date": "2020-05-06", "close": 0.12, "volume": 172267.0}, {"date": "2020-05-07", "close": 0.12, "volume": 80409.0}, {"date": "2020-05-08", "close": 0.12, "volume": 90446.0}, {"date": "2020-05-11", "close": 0.1, "volume": 17275.0}, {"date": "2020-05-12", "close": 0.1, "volume": 429.0}, {"date": "2020-05-14", "close": 0.14, "volume": 213734.0}, {"date": "2020-05-15", "close": 0.14, "volume": 104479.0}, {"date": "2020-05-18", "close": 0.14, "volume": 18500.0}, {"date": "2020-05-19", "close": 0.14, "volume": 714.0}, {"date": "2020-05-20", "close": 0.12, "volume": 76350.0}, {"date": "2020-05-21", "close": 0.12, "volume": 20584.0}, {"date": "2020-05-22", "close": 0.12, "volume": 41264.0}, {"date": "2020-05-25", "close": 0.12, "volume": 5500.0}, {"date": "2020-05-26", "close": 0.12, "volume": 3224.0}, {"date": "2020-05-27", "close": 0.14, "volume": 8746.0}, {"date": "2020-05-28", "close": 0.14, "volume": 7659.0}, {"date": "2020-05-29", "close": 0.14, "volume": 48987.0}, {"date": "2020-06-01", "close": 0.14, "volume": 50718.0}, {"date": "2020-06-02", "close": 0.14, "volume": 57790.0}, {"date": "2020-06-03", "close": 0.14, "volume": 19903.0}, {"date": "2020-06-05", "close": 0.16, "volume": 13546.0}, {"date": "2020-06-09", "close": 0.16, "volume": 158554.0}, {"date": "2020-06-10", "close": 0.18, "volume": 119443.0}, {"date": "2020-06-16", "close": 0.14, "volume": 143692.0}, {"date": "2020-06-17", "close": 0.16, "volume": 148880.0}, {"date": "2020-06-18", "close": 0.16, "volume": 48191.0}, {"date": "2020-06-19", "close": 0.14, "volume": 123145.0}, {"date": "2020-06-22", "close": 0.14, "volume": 2018.0}, {"date": "2020-06-23", "close": 0.12, "volume": 492423.0}, {"date": "2020-06-24", "close": 0.12, "volume": 526957.0}, {"date": "2020-06-25", "close": 0.12, "volume": 616464.0}, {"date": "2020-06-26", "close": 0.16, "volume": 879515.0}, {"date": "2020-06-29", "close": 0.14, "volume": 17875.0}, {"date": "2020-06-30", "close": 0.14, "volume": 213609.0}, {"date": "2020-07-01", "close": 0.14, "volume": 66667.0}, {"date": "2020-07-02", "close": 0.16, "volume": 539811.0}, {"date": "2020-07-03", "close": 0.16, "volume": 174409.0}, {"date": "2020-07-06", "close": 0.16, "volume": 20525.0}, {"date": "2020-07-07", "close": 0.16, "volume": 223303.0}, {"date": "2020-07-08", "close": 0.24, "volume": 7457479.0}, {"date": "2020-07-09", "close": 0.2, "volume": 1540488.0}, {"date": "2020-07-10", "close": 0.22, "volume": 566898.0}, {"date": "2020-07-13", "close": 0.22, "volume": 375152.0}, {"date": "2020-07-14", "close": 0.2, "volume": 83654.0}, {"date": "2020-07-15", "close": 0.2, "volume": 686378.0}, {"date": "2020-07-16", "close": 0.18, "volume": 87519.0}, {"date": "2020-07-17", "close": 0.18, "volume": 91576.0}, {"date": "2020-07-20", "close": 0.16, "volume": 828508.0}, {"date": "2020-07-21", "close": 0.2, "volume": 204041.0}, {"date": "2020-07-22", "close": 0.18, "volume": 149607.0}, {"date": "2020-07-23", "close": 0.18, "volume": 37347.0}, {"date": "2020-07-24", "close": 0.2, "volume": 349032.0}, {"date": "2020-07-27", "close": 0.2, "volume": 215795.0}, {"date": "2020-07-28", "close": 0.2, "volume": 231144.0}, {"date": "2020-07-29", "close": 0.18, "volume": 41119.0}, {"date": "2020-07-30", "close": 0.2, "volume": 145736.0}, {"date": "2020-07-31", "close": 0.2, "volume": 221508.0}, {"date": "2020-08-03", "close": 0.2, "volume": 38929.0}, {"date": "2020-08-04", "close": 0.22, "volume": 659552.0}, {"date": "2020-08-05", "close": 0.24, "volume": 656976.0}, {"date": "2020-08-06", "close": 0.24, "volume": 700432.0}, {"date": "2020-08-07", "close": 0.26, "volume": 321794.0}, {"date": "2020-08-10", "close": 0.24, "volume": 1171824.0}, {"date": "2020-08-11", "close": 0.26, "volume": 537231.0}, {"date": "2020-08-12", "close": 0.24, "volume": 348036.0}, {"date": "2020-08-13", "close": 0.24, "volume": 43373.0}, {"date": "2020-08-14", "close": 0.22, "volume": 624216.0}, {"date": "2020-08-17", "close": 0.24, "volume": 247766.0}, {"date": "2020-08-18", "close": 0.22, "volume": 15311.0}, {"date": "2020-08-19", "close": 0.22, "volume": 153684.0}, {"date": "2020-08-20", "close": 0.22, "volume": 874249.0}, {"date": "2020-08-21", "close": 0.22, "volume": 138369.0}, {"date": "2020-08-24", "close": 0.22, "volume": 55801.0}, {"date": "2020-08-25", "close": 0.22, "volume": 297447.0}, {"date": "2020-08-26", "close": 0.2, "volume": 132792.0}, {"date": "2020-08-27", "close": 0.2, "volume": 325165.0}, {"date": "2020-08-28", "close": 0.18, "volume": 265701.0}, {"date": "2020-08-31", "close": 0.2, "volume": 145149.0}, {"date": "2020-09-01", "close": 0.2, "volume": 189481.0}, {"date": "2020-09-02", "close": 0.18, "volume": 226093.0}, {"date": "2020-09-03", "close": 0.18, "volume": 155660.0}, {"date": "2020-09-04", "close": 0.2, "volume": 149729.0}, {"date": "2020-09-07", "close": 0.2, "volume": 55605.0}, {"date": "2020-09-08", "close": 0.18, "volume": 190718.0}, {"date": "2020-09-09", "close": 0.18, "volume": 187464.0}, {"date": "2020-09-10", "close": 0.2, "volume": 25100.0}, {"date": "2020-09-11", "close": 0.18, "volume": 394711.0}, {"date": "2020-09-14", "close": 0.2, "volume": 303901.0}, {"date": "2020-09-15", "close": 0.22, "volume": 318329.0}, {"date": "2020-09-16", "close": 0.22, "volume": 29470.0}, {"date": "2020-09-17", "close": 0.2, "volume": 181706.0}, {"date": "2020-09-18", "close": 0.2, "volume": 6811.0}, {"date": "2020-09-21", "close": 0.2, "volume": 211298.0}, {"date": "2020-09-22", "close": 0.18, "volume": 267368.0}, {"date": "2020-09-23", "close": 0.18, "volume": 424161.0}, {"date": "2020-09-24", "close": 0.16, "volume": 280287.0}, {"date": "2020-09-25", "close": 0.14, "volume": 2292335.0}, {"date": "2020-09-28", "close": 0.14, "volume": 551108.0}, {"date": "2020-09-29", "close": 0.12, "volume": 110320.0}, {"date": "2020-09-30", "close": 0.14, "volume": 154753.0}, {"date": "2020-10-01", "close": 0.14, "volume": 180454.0}, {"date": "2020-10-02", "close": 0.14, "volume": 257833.0}, {"date": "2020-10-05", "close": 0.12, "volume": 40104.0}, {"date": "2020-10-06", "close": 0.12, "volume": 43807.0}, {"date": "2020-10-07", "close": 0.12, "volume": 29379.0}, {"date": "2020-10-08", "close": 0.12, "volume": 48082.0}, {"date": "2020-10-09", "close": 0.14, "volume": 873288.0}, {"date": "2020-10-12", "close": 0.14, "volume": 585626.0}, {"date": "2020-10-13", "close": 0.14, "volume": 777535.0}, {"date": "2020-10-14", "close": 0.14, "volume": 277108.0}, {"date": "2020-10-15", "close": 0.14, "volume": 27500.0}, {"date": "2020-10-16", "close": 0.14, "volume": 176573.0}, {"date": "2020-10-19", "close": 0.16, "volume": 49265.0}, {"date": "2020-10-20", "close": 0.16, "volume": 53340.0}, {"date": "2020-10-21", "close": 0.16, "volume": 2667.0}, {"date": "2020-10-22", "close": 0.14, "volume": 226077.0}, {"date": "2020-10-23", "close": 0.14, "volume": 783121.0}, {"date": "2020-10-26", "close": 0.12, "volume": 1917375.0}, {"date": "2020-10-27", "close": 0.12, "volume": 35990.0}, {"date": "2020-10-28", "close": 0.12, "volume": 857.0}, {"date": "2020-10-29", "close": 0.12, "volume": 72109.0}, {"date": "2020-10-30", "close": 0.12, "volume": 148593.0}, {"date": "2020-11-02", "close": 0.12, "volume": 213081.0}, {"date": "2020-11-03", "close": 0.12, "volume": 29042.0}, {"date": "2020-11-05", "close": 0.12, "volume": 5000.0}, {"date": "2020-11-06", "close": 0.12, "volume": 2500.0}, {"date": "2020-11-09", "close": 0.12, "volume": 26418.0}, {"date": "2020-11-10", "close": 0.12, "volume": 102197.0}, {"date": "2020-11-11", "close": 0.12, "volume": 18000.0}, {"date": "2020-11-16", "close": 0.1, "volume": 714.0}, {"date": "2020-11-17", "close": 0.12, "volume": 188167.0}, {"date": "2020-11-18", "close": 0.12, "volume": 14264.0}, {"date": "2020-11-19", "close": 0.12, "volume": 208583.0}, {"date": "2020-11-20", "close": 0.12, "volume": 143575.0}, {"date": "2020-11-23", "close": 0.12, "volume": 347839.0}, {"date": "2020-11-24", "close": 0.12, "volume": 252221.0}, {"date": "2020-11-25", "close": 0.12, "volume": 31524.0}, {"date": "2020-11-26", "close": 0.12, "volume": 111238.0}, {"date": "2020-11-27", "close": 0.14, "volume": 236722.0}, {"date": "2020-11-30", "close": 0.12, "volume": 159929.0}, {"date": "2020-12-01", "close": 0.12, "volume": 1071.0}, {"date": "2020-12-03", "close": 0.12, "volume": 166959.0}, {"date": "2020-12-04", "close": 0.14, "volume": 127357.0}, {"date": "2020-12-07", "close": 0.14, "volume": 1440515.0}, {"date": "2020-12-08", "close": 0.14, "volume": 460836.0}, {"date": "2020-12-09", "close": 0.14, "volume": 169387.0}, {"date": "2020-12-10", "close": 0.14, "volume": 119687.0}, {"date": "2020-12-11", "close": 0.12, "volume": 484260.0}, {"date": "2020-12-14", "close": 0.12, "volume": 296205.0}, {"date": "2020-12-15", "close": 0.12, "volume": 45000.0}, {"date": "2020-12-16", "close": 0.12, "volume": 231802.0}, {"date": "2020-12-17", "close": 0.12, "volume": 89344.0}, {"date": "2020-12-18", "close": 0.12, "volume": 182825.0}, {"date": "2020-12-21", "close": 0.14, "volume": 492803.0}, {"date": "2020-12-22", "close": 0.14, "volume": 306956.0}, {"date": "2020-12-23", "close": 0.14, "volume": 35017.0}, {"date": "2020-12-24", "close": 0.14, "volume": 2000.0}, {"date": "2020-12-29", "close": 0.14, "volume": 29100.0}, {"date": "2020-12-30", "close": 0.14, "volume": 10000.0}, {"date": "2020-12-31", "close": 0.14, "volume": 38696.0}, {"date": "2021-01-04", "close": 0.16, "volume": 780883.0}, {"date": "2021-01-05", "close": 0.16, "volume": 166676.0}, {"date": "2021-01-06", "close": 0.14, "volume": 124214.0}, {"date": "2021-01-07", "close": 0.16, "volume": 128057.0}, {"date": "2021-01-08", "close": 0.16, "volume": 55688.0}, {"date": "2021-01-11", "close": 0.14, "volume": 124136.0}, {"date": "2021-01-12", "close": 0.16, "volume": 29638.0}, {"date": "2021-01-13", "close": 0.14, "volume": 70875.0}, {"date": "2021-01-14", "close": 0.14, "volume": 160602.0}, {"date": "2021-01-15", "close": 0.14, "volume": 561170.0}, {"date": "2021-01-18", "close": 0.16, "volume": 9950.0}, {"date": "2021-01-19", "close": 0.18, "volume": 2312824.0}, {"date": "2021-01-20", "close": 0.2, "volume": 218017.0}, {"date": "2021-01-21", "close": 0.18, "volume": 238217.0}, {"date": "2021-01-22", "close": 0.18, "volume": 228243.0}, {"date": "2021-01-25", "close": 0.18, "volume": 292759.0}, {"date": "2021-01-27", "close": 0.18, "volume": 137273.0}, {"date": "2021-01-28", "close": 0.2, "volume": 457475.0}, {"date": "2021-01-29", "close": 0.18, "volume": 89494.0}, {"date": "2021-02-01", "close": 0.18, "volume": 65189.0}, {"date": "2021-02-02", "close": 0.18, "volume": 94684.0}, {"date": "2021-02-03", "close": 0.2, "volume": 426766.0}, {"date": "2021-02-04", "close": 0.2, "volume": 76942.0}, {"date": "2021-02-05", "close": 0.18, "volume": 491929.0}, {"date": "2021-02-08", "close": 0.2, "volume": 538399.0}, {"date": "2021-02-09", "close": 0.2, "volume": 144104.0}, {"date": "2021-02-10", "close": 0.2, "volume": 3855.0}, {"date": "2021-02-11", "close": 0.18, "volume": 24000.0}, {"date": "2021-02-12", "close": 0.18, "volume": 222268.0}, {"date": "2021-02-15", "close": 0.18, "volume": 7179.0}, {"date": "2021-02-16", "close": 0.18, "volume": 58060.0}, {"date": "2021-02-17", "close": 0.18, "volume": 3170.0}, {"date": "2021-02-18", "close": 0.16, "volume": 517324.0}, {"date": "2021-02-19", "close": 0.16, "volume": 118464.0}, {"date": "2021-02-22", "close": 0.18, "volume": 62500.0}, {"date": "2021-02-23", "close": 0.18, "volume": 60103.0}, {"date": "2021-02-24", "close": 0.18, "volume": 53556.0}, {"date": "2021-02-25", "close": 0.18, "volume": 2833.0}, {"date": "2021-02-26", "close": 0.18, "volume": 247834.0}, {"date": "2021-03-01", "close": 0.18, "volume": 106500.0}, {"date": "2021-03-02", "close": 0.2, "volume": 339857.0}, {"date": "2021-03-03", "close": 0.2, "volume": 10000.0}, {"date": "2021-03-04", "close": 0.16, "volume": 358207.0}, {"date": "2021-03-05", "close": 0.16, "volume": 114029.0}, {"date": "2021-03-08", "close": 0.16, "volume": 229753.0}, {"date": "2021-03-09", "close": 0.16, "volume": 125697.0}, {"date": "2021-03-10", "close": 0.18, "volume": 17252.0}, {"date": "2021-03-11", "close": 0.18, "volume": 18349.0}, {"date": "2021-03-12", "close": 0.16, "volume": 38640.0}, {"date": "2021-03-15", "close": 0.16, "volume": 466713.0}, {"date": "2021-03-16", "close": 0.18, "volume": 94201.0}, {"date": "2021-03-17", "close": 0.18, "volume": 12417.0}, {"date": "2021-03-18", "close": 0.16, "volume": 2187.0}, {"date": "2021-03-19", "close": 0.16, "volume": 39619.0}, {"date": "2021-03-22", "close": 0.18, "volume": 1000.0}, {"date": "2021-03-23", "close": 0.18, "volume": 8640.0}, {"date": "2021-03-24", "close": 0.18, "volume": 20204.0}, {"date": "2021-03-25", "close": 0.16, "volume": 57500.0}, {"date": "2021-03-26", "close": 0.18, "volume": 14553.0}, {"date": "2021-03-29", "close": 0.18, "volume": 6028.0}, {"date": "2021-03-30", "close": 0.18, "volume": 116931.0}, {"date": "2021-03-31", "close": 0.16, "volume": 653590.0}, {"date": "2021-04-01", "close": 0.16, "volume": 694363.0}, {"date": "2021-04-06", "close": 0.16, "volume": 353385.0}, {"date": "2021-04-07", "close": 0.16, "volume": 30270.0}, {"date": "2021-04-08", "close": 0.16, "volume": 117307.0}, {"date": "2021-04-09", "close": 0.16, "volume": 214886.0}, {"date": "2021-04-12", "close": 0.18, "volume": 78056.0}, {"date": "2021-04-13", "close": 0.18, "volume": 85340.0}, {"date": "2021-04-14", "close": 0.16, "volume": 531521.0}, {"date": "2021-04-15", "close": 0.18, "volume": 56165.0}, {"date": "2021-04-16", "close": 0.14, "volume": 268749.0}, {"date": "2021-04-19", "close": 0.16, "volume": 58057.0}, {"date": "2021-04-20", "close": 0.16, "volume": 104963.0}, {"date": "2021-04-21", "close": 0.14, "volume": 113422.0}, {"date": "2021-04-22", "close": 0.16, "volume": 302880.0}, {"date": "2021-04-23", "close": 0.16, "volume": 29850.0}, {"date": "2021-04-26", "close": 0.16, "volume": 230500.0}, {"date": "2021-04-27", "close": 0.16, "volume": 448824.0}, {"date": "2021-04-28", "close": 0.16, "volume": 123021.0}, {"date": "2021-04-29", "close": 0.14, "volume": 188500.0}, {"date": "2021-05-04", "close": 0.14, "volume": 746333.0}, {"date": "2021-05-05", "close": 0.14, "volume": 130881.0}, {"date": "2021-05-06", "close": 0.14, "volume": 55194.0}, {"date": "2021-05-07", "close": 0.14, "volume": 62232.0}, {"date": "2021-05-10", "close": 0.14, "volume": 11433.0}, {"date": "2021-05-11", "close": 0.14, "volume": 208793.0}, {"date": "2021-05-12", "close": 0.14, "volume": 23665.0}, {"date": "2021-05-13", "close": 0.14, "volume": 224643.0}, {"date": "2021-05-14", "close": 0.12, "volume": 264554.0}, {"date": "2021-05-17", "close": 0.14, "volume": 1298142.0}, {"date": "2021-05-18", "close": 0.14, "volume": 205396.0}, {"date": "2021-05-19", "close": 0.12, "volume": 47522.0}, {"date": "2021-05-20", "close": 0.14, "volume": 160093.0}, {"date": "2021-05-21", "close": 0.14, "volume": 325824.0}, {"date": "2021-05-24", "close": 0.14, "volume": 60000.0}, {"date": "2021-05-25", "close": 0.14, "volume": 211851.0}, {"date": "2021-05-26", "close": 0.14, "volume": 25284.0}, {"date": "2021-05-27", "close": 0.12, "volume": 22844.0}, {"date": "2021-05-28", "close": 0.12, "volume": 10000.0}, {"date": "2021-05-31", "close": 0.12, "volume": 39179.0}, {"date": "2021-06-01", "close": 0.14, "volume": 100000.0}, {"date": "2021-06-02", "close": 0.12, "volume": 11022.0}, {"date": "2021-06-03", "close": 0.14, "volume": 699392.0}, {"date": "2021-06-04", "close": 0.14, "volume": 235999.0}, {"date": "2021-06-07", "close": 0.14, "volume": 119583.0}, {"date": "2021-06-08", "close": 0.14, "volume": 46846.0}, {"date": "2021-06-09", "close": 0.12, "volume": 11524.0}, {"date": "2021-06-10", "close": 0.14, "volume": 65014.0}, {"date": "2021-06-11", "close": 0.13, "volume": 46613.0}, {"date": "2021-06-15", "close": 0.12, "volume": 45930.0}, {"date": "2021-06-17", "close": 0.14, "volume": 36256.0}, {"date": "2021-06-18", "close": 0.12, "volume": 173983.0}, {"date": "2021-06-21", "close": 0.12, "volume": 89807.0}, {"date": "2021-06-22", "close": 0.12, "volume": 209381.0}, {"date": "2021-06-24", "close": 0.13, "volume": 13559.0}, {"date": "2021-06-25", "close": 0.13, "volume": 95017.0}, {"date": "2021-06-28", "close": 0.12, "volume": 428374.0}, {"date": "2021-06-29", "close": 0.1, "volume": 2035877.0}, {"date": "2021-06-30", "close": 0.1, "volume": 219747.0}, {"date": "2021-07-01", "close": 0.13, "volume": 464474.0}, {"date": "2021-07-05", "close": 0.13, "volume": 50000.0}, {"date": "2021-07-06", "close": 0.13, "volume": 6649.0}, {"date": "2021-07-07", "close": 0.13, "volume": 75924.0}, {"date": "2021-07-08", "close": 0.14, "volume": 631459.0}, {"date": "2021-07-09", "close": 0.13, "volume": 26750.0}, {"date": "2021-07-12", "close": 0.13, "volume": 57143.0}, {"date": "2021-07-13", "close": 0.12, "volume": 172417.0}, {"date": "2021-07-14", "close": 0.12, "volume": 70419.0}, {"date": "2021-07-15", "close": 0.12, "volume": 1360.0}, {"date": "2021-07-16", "close": 0.12, "volume": 81500.0}, {"date": "2021-07-19", "close": 0.12, "volume": 22277.0}, {"date": "2021-07-20", "close": 0.12, "volume": 149874.0}, {"date": "2021-07-21", "close": 0.12, "volume": 112506.0}, {"date": "2021-07-22", "close": 0.12, "volume": 82222.0}, {"date": "2021-07-23", "close": 0.12, "volume": 56713.0}, {"date": "2021-07-26", "close": 0.12, "volume": 5628.0}, {"date": "2021-07-27", "close": 0.12, "volume": 227523.0}, {"date": "2021-07-28", "close": 0.12, "volume": 1149042.0}, {"date": "2021-07-29", "close": 0.12, "volume": 19124.0}, {"date": "2021-07-30", "close": 0.12, "volume": 59158.0}, {"date": "2021-08-02", "close": 0.12, "volume": 42508.0}, {"date": "2021-08-03", "close": 0.12, "volume": 114695.0}, {"date": "2021-08-04", "close": 0.12, "volume": 73115.0}, {"date": "2021-08-05", "close": 0.12, "volume": 786532.0}, {"date": "2021-08-06", "close": 0.12, "volume": 570920.0}, {"date": "2021-08-09", "close": 0.12, "volume": 184038.0}, {"date": "2021-08-10", "close": 0.12, "volume": 42807.0}, {"date": "2021-08-11", "close": 0.12, "volume": 2612.0}, {"date": "2021-08-12", "close": 0.12, "volume": 326999.0}, {"date": "2021-08-13", "close": 0.12, "volume": 274295.0}, {"date": "2021-08-16", "close": 0.12, "volume": 145995.0}, {"date": "2021-08-17", "close": 0.12, "volume": 45542.0}, {"date": "2021-08-18", "close": 0.12, "volume": 216658.0}, {"date": "2021-08-19", "close": 0.1, "volume": 29964.0}, {"date": "2021-08-23", "close": 0.12, "volume": 554088.0}, {"date": "2021-08-24", "close": 0.12, "volume": 204739.0}, {"date": "2021-08-25", "close": 0.12, "volume": 188606.0}, {"date": "2021-08-26", "close": 0.12, "volume": 19880.0}, {"date": "2021-08-27", "close": 0.12, "volume": 166859.0}, {"date": "2021-08-30", "close": 0.13, "volume": 162937.0}, {"date": "2021-08-31", "close": 0.12, "volume": 10000.0}, {"date": "2021-09-01", "close": 0.12, "volume": 166514.0}, {"date": "2021-09-02", "close": 0.13, "volume": 1000.0}, {"date": "2021-09-03", "close": 0.13, "volume": 11870.0}, {"date": "2021-09-07", "close": 0.13, "volume": 171262.0}, {"date": "2021-09-08", "close": 0.13, "volume": 118672.0}, {"date": "2021-09-09", "close": 0.12, "volume": 975.0}, {"date": "2021-09-10", "close": 0.12, "volume": 105833.0}, {"date": "2021-09-13", "close": 0.12, "volume": 93510.0}, {"date": "2021-09-14", "close": 0.14, "volume": 143370.0}, {"date": "2021-09-15", "close": 0.14, "volume": 60049.0}, {"date": "2021-09-16", "close": 0.13, "volume": 8608.0}, {"date": "2021-09-17", "close": 0.13, "volume": 59145.0}, {"date": "2021-09-20", "close": 0.12, "volume": 129342.0}, {"date": "2021-09-21", "close": 0.12, "volume": 796438.0}, {"date": "2021-09-22", "close": 0.12, "volume": 137526.0}, {"date": "2021-09-23", "close": 0.12, "volume": 33408.0}, {"date": "2021-09-24", "close": 0.12, "volume": 59869.0}, {"date": "2021-09-28", "close": 0.12, "volume": 74593.0}, {"date": "2021-09-29", "close": 0.12, "volume": 80204.0}, {"date": "2021-09-30", "close": 0.12, "volume": 635875.0}, {"date": "2021-10-01", "close": 0.12, "volume": 52653.0}, {"date": "2021-10-04", "close": 0.12, "volume": 5000.0}, {"date": "2021-10-05", "close": 0.11, "volume": 131022.0}, {"date": "2021-10-06", "close": 0.12, "volume": 402809.0}, {"date": "2021-10-07", "close": 0.12, "volume": 15075.0}, {"date": "2021-10-08", "close": 0.12, "volume": 60464.0}, {"date": "2021-10-11", "close": 0.14, "volume": 43045.0}, {"date": "2021-10-12", "close": 0.12, "volume": 204213.0}, {"date": "2021-10-13", "close": 0.12, "volume": 16025.0}, {"date": "2021-10-14", "close": 0.12, "volume": 68668.0}, {"date": "2021-10-15", "close": 0.12, "volume": 226494.0}, {"date": "2021-10-18", "close": 0.12, "volume": 258383.0}, {"date": "2021-10-19", "close": 0.12, "volume": 22044.0}, {"date": "2021-10-20", "close": 0.12, "volume": 88357.0}, {"date": "2021-10-21", "close": 0.12, "volume": 3500.0}, {"date": "2021-10-22", "close": 0.12, "volume": 158250.0}, {"date": "2021-10-25", "close": 0.12, "volume": 25110.0}, {"date": "2021-10-26", "close": 0.16, "volume": 2089231.0}, {"date": "2021-10-27", "close": 0.15, "volume": 831078.0}, {"date": "2021-10-28", "close": 0.15, "volume": 220042.0}, {"date": "2021-10-29", "close": 0.16, "volume": 7327.0}, {"date": "2021-11-01", "close": 0.15, "volume": 41698.0}, {"date": "2021-11-02", "close": 0.15, "volume": 172196.0}, {"date": "2021-11-03", "close": 0.14, "volume": 505563.0}, {"date": "2021-11-04", "close": 0.14, "volume": 360341.0}, {"date": "2021-11-05", "close": 0.14, "volume": 23625.0}, {"date": "2021-11-08", "close": 0.15, "volume": 61501.0}, {"date": "2021-11-09", "close": 0.14, "volume": 208573.0}, {"date": "2021-11-10", "close": 0.12, "volume": 452161.0}, {"date": "2021-11-11", "close": 0.14, "volume": 168692.0}, {"date": "2021-11-12", "close": 0.14, "volume": 296004.0}, {"date": "2021-11-15", "close": 0.14, "volume": 201736.0}, {"date": "2021-11-16", "close": 0.15, "volume": 690827.0}, {"date": "2021-11-17", "close": 0.14, "volume": 263750.0}, {"date": "2021-11-19", "close": 0.14, "volume": 202625.0}, {"date": "2021-11-22", "close": 0.14, "volume": 693799.0}, {"date": "2021-11-23", "close": 0.13, "volume": 33975.0}, {"date": "2021-11-24", "close": 0.14, "volume": 5311.0}, {"date": "2021-11-25", "close": 0.14, "volume": 121369.0}, {"date": "2021-11-26", "close": 0.13, "volume": 5000.0}, {"date": "2021-11-29", "close": 0.14, "volume": 237547.0}, {"date": "2021-11-30", "close": 0.12, "volume": 167940.0}, {"date": "2021-12-01", "close": 0.14, "volume": 31293.0}, {"date": "2021-12-02", "close": 0.12, "volume": 9265.0}, {"date": "2021-12-03", "close": 0.13, "volume": 290591.0}, {"date": "2021-12-06", "close": 0.12, "volume": 846411.0}, {"date": "2021-12-07", "close": 0.11, "volume": 58363.0}, {"date": "2021-12-08", "close": 0.12, "volume": 257202.0}, {"date": "2021-12-09", "close": 0.12, "volume": 117400.0}, {"date": "2021-12-10", "close": 0.12, "volume": 371283.0}, {"date": "2021-12-13", "close": 0.12, "volume": 124.0}, {"date": "2021-12-14", "close": 0.12, "volume": 3433.0}, {"date": "2021-12-15", "close": 0.11, "volume": 16600.0}, {"date": "2021-12-16", "close": 0.11, "volume": 78504.0}, {"date": "2021-12-17", "close": 0.12, "volume": 160000.0}, {"date": "2021-12-20", "close": 0.12, "volume": 51057.0}, {"date": "2021-12-21", "close": 0.12, "volume": 23000.0}, {"date": "2021-12-22", "close": 0.12, "volume": 950033.0}, {"date": "2021-12-23", "close": 0.12, "volume": 113914.0}, {"date": "2021-12-24", "close": 0.11, "volume": 71409.0}, {"date": "2021-12-29", "close": 0.12, "volume": 76589.0}, {"date": "2021-12-31", "close": 0.11, "volume": 36444.0}, {"date": "2022-01-04", "close": 0.1, "volume": 22727.0}, {"date": "2022-01-05", "close": 0.11, "volume": 252989.0}, {"date": "2022-01-06", "close": 0.11, "volume": 16429.0}, {"date": "2022-01-07", "close": 0.12, "volume": 111834.0}, {"date": "2022-01-10", "close": 0.12, "volume": 210885.0}, {"date": "2022-01-11", "close": 0.12, "volume": 22750.0}, {"date": "2022-01-13", "close": 0.12, "volume": 347274.0}, {"date": "2022-01-14", "close": 0.12, "volume": 28436.0}, {"date": "2022-01-17", "close": 0.12, "volume": 1505.0}, {"date": "2022-01-18", "close": 0.12, "volume": 157025.0}, {"date": "2022-01-19", "close": 0.12, "volume": 103612.0}, {"date": "2022-01-20", "close": 0.12, "volume": 131908.0}, {"date": "2022-01-21", "close": 0.12, "volume": 62500.0}, {"date": "2022-01-24", "close": 0.12, "volume": 76603.0}, {"date": "2022-01-25", "close": 0.11, "volume": 75000.0}, {"date": "2022-01-27", "close": 0.1, "volume": 112204.0}, {"date": "2022-01-28", "close": 0.1, "volume": 30000.0}, {"date": "2022-01-31", "close": 0.1, "volume": 9109.0}, {"date": "2022-02-01", "close": 0.11, "volume": 63491.0}, {"date": "2022-02-02", "close": 0.11, "volume": 5792.0}, {"date": "2022-02-03", "close": 0.1, "volume": 174834.0}, {"date": "2022-02-04", "close": 0.1, "volume": 9300.0}, {"date": "2022-02-07", "close": 0.1, "volume": 78008.0}, {"date": "2022-02-08", "close": 0.1, "volume": 31658.0}, {"date": "2022-02-09", "close": 0.1, "volume": 8009.0}, {"date": "2022-02-10", "close": 0.1, "volume": 164992.0}, {"date": "2022-02-11", "close": 0.1, "volume": 165450.0}, {"date": "2022-02-14", "close": 0.11, "volume": 62909.0}, {"date": "2022-02-15", "close": 0.11, "volume": 31528.0}, {"date": "2022-02-16", "close": 0.11, "volume": 75034.0}, {"date": "2022-02-17", "close": 0.12, "volume": 127719.0}, {"date": "2022-02-18", "close": 0.12, "volume": 87500.0}, {"date": "2022-02-21", "close": 0.11, "volume": 24508.0}, {"date": "2022-02-22", "close": 0.1, "volume": 36075.0}, {"date": "2022-02-23", "close": 0.11, "volume": 18295.0}, {"date": "2022-02-24", "close": 0.08, "volume": 1735152.0}, {"date": "2022-02-25", "close": 0.08, "volume": 927192.0}, {"date": "2022-02-28", "close": 0.08, "volume": 137647.0}, {"date": "2022-03-01", "close": 0.08, "volume": 260742.0}, {"date": "2022-03-02", "close": 0.08, "volume": 879791.0}, {"date": "2022-03-03", "close": 0.08, "volume": 302528.0}, {"date": "2022-03-04", "close": 0.08, "volume": 185968.0}, {"date": "2022-03-07", "close": 0.08, "volume": 147042.0}, {"date": "2022-03-08", "close": 0.07, "volume": 7534.0}, {"date": "2022-03-09", "close": 0.08, "volume": 26341.0}, {"date": "2022-03-10", "close": 0.08, "volume": 4142.0}, {"date": "2022-03-11", "close": 0.08, "volume": 2489.0}, {"date": "2022-03-14", "close": 0.08, "volume": 209267.0}, {"date": "2022-03-15", "close": 0.08, "volume": 114829.0}, {"date": "2022-03-16", "close": 0.07, "volume": 8478.0}, {"date": "2022-03-17", "close": 0.08, "volume": 146377.0}, {"date": "2022-03-18", "close": 0.08, "volume": 1246604.0}, {"date": "2022-03-21", "close": 0.08, "volume": 167068.0}, {"date": "2022-03-22", "close": 0.08, "volume": 108776.0}, {"date": "2022-03-23", "close": 0.08, "volume": 212400.0}, {"date": "2022-03-24", "close": 0.08, "volume": 166600.0}, {"date": "2022-03-25", "close": 0.08, "volume": 544453.0}, {"date": "2022-03-28", "close": 0.1, "volume": 134426.0}, {"date": "2022-03-29", "close": 0.08, "volume": 7500.0}, {"date": "2022-03-30", "close": 0.1, "volume": 286223.0}, {"date": "2022-03-31", "close": 0.09, "volume": 22349.0}, {"date": "2022-04-01", "close": 0.09, "volume": 10175.0}, {"date": "2022-04-04", "close": 0.09, "volume": 20547.0}, {"date": "2022-04-05", "close": 0.1, "volume": 782065.0}, {"date": "2022-04-06", "close": 0.1, "volume": 262333.0}, {"date": "2022-04-07", "close": 0.1, "volume": 56701.0}, {"date": "2022-04-08", "close": 0.1, "volume": 60811.0}, {"date": "2022-04-11", "close": 0.09, "volume": 45521.0}, {"date": "2022-04-12", "close": 0.1, "volume": 56133.0}, {"date": "2022-04-13", "close": 0.1, "volume": 1106739.0}, {"date": "2022-04-14", "close": 0.1, "volume": 290254.0}, {"date": "2022-04-19", "close": 0.09, "volume": 29307.0}, {"date": "2022-04-21", "close": 0.09, "volume": 15879.0}, {"date": "2022-04-22", "close": 0.09, "volume": 19643.0}, {"date": "2022-04-26", "close": 0.09, "volume": 108500.0}, {"date": "2022-04-27", "close": 0.1, "volume": 31308.0}, {"date": "2022-04-28", "close": 0.08, "volume": 2062057.0}, {"date": "2022-04-29", "close": 0.08, "volume": 340513.0}, {"date": "2022-05-02", "close": 0.08, "volume": 679.0}, {"date": "2022-05-03", "close": 0.07, "volume": 65356.0}, {"date": "2022-05-04", "close": 0.08, "volume": 5000.0}, {"date": "2022-05-05", "close": 0.07, "volume": 147910.0}, {"date": "2022-05-06", "close": 0.07, "volume": 3135.0}, {"date": "2022-05-09", "close": 0.06, "volume": 604095.0}, {"date": "2022-05-10", "close": 0.06, "volume": 157951.0}, {"date": "2022-05-11", "close": 0.07, "volume": 5000.0}, {"date": "2022-05-13", "close": 0.07, "volume": 12750.0}, {"date": "2022-05-18", "close": 0.06, "volume": 165000.0}, {"date": "2022-05-19", "close": 0.06, "volume": 8545.0}, {"date": "2022-05-20", "close": 0.07, "volume": 139972.0}, {"date": "2022-05-23", "close": 0.06, "volume": 2067.0}, {"date": "2022-05-24", "close": 0.07, "volume": 28563.0}, {"date": "2022-05-25", "close": 0.06, "volume": 154279.0}, {"date": "2022-05-26", "close": 0.06, "volume": 3057.0}, {"date": "2022-05-27", "close": 0.06, "volume": 10000.0}, {"date": "2022-05-30", "close": 0.06, "volume": 50000.0}, {"date": "2022-05-31", "close": 0.06, "volume": 43576.0}, {"date": "2022-06-02", "close": 0.07, "volume": 1875.0}, {"date": "2022-06-03", "close": 0.06, "volume": 93967.0}, {"date": "2022-06-06", "close": 0.06, "volume": 27441.0}, {"date": "2022-06-07", "close": 0.06, "volume": 6568.0}, {"date": "2022-06-08", "close": 0.06, "volume": 357.0}, {"date": "2022-06-09", "close": 0.06, "volume": 19480.0}, {"date": "2022-06-10", "close": 0.06, "volume": 1493046.0}, {"date": "2022-06-14", "close": 0.05, "volume": 119789.0}, {"date": "2022-06-15", "close": 0.05, "volume": 17335.0}, {"date": "2022-06-16", "close": 0.06, "volume": 100710.0}, {"date": "2022-06-17", "close": 0.06, "volume": 1515961.0}, {"date": "2022-06-20", "close": 0.05, "volume": 77051.0}, {"date": "2022-06-21", "close": 0.04, "volume": 163167.0}, {"date": "2022-06-22", "close": 0.05, "volume": 165433.0}, {"date": "2022-06-23", "close": 0.05, "volume": 498391.0}, {"date": "2022-06-24", "close": 0.05, "volume": 350500.0}, {"date": "2022-06-27", "close": 0.04, "volume": 239854.0}, {"date": "2022-06-28", "close": 0.04, "volume": 12778.0}, {"date": "2022-06-29", "close": 0.04, "volume": 91182.0}, {"date": "2022-06-30", "close": 0.04, "volume": 473333.0}, {"date": "2022-07-01", "close": 0.05, "volume": 15000.0}, {"date": "2022-07-13", "close": 0.08, "volume": 3563509.0}, {"date": "2022-07-14", "close": 0.08, "volume": 1074086.0}, {"date": "2022-07-15", "close": 0.1, "volume": 86545.0}, {"date": "2022-07-18", "close": 0.08, "volume": 140383.0}, {"date": "2022-07-19", "close": 0.08, "volume": 352665.0}, {"date": "2022-07-20", "close": 0.08, "volume": 187162.0}, {"date": "2022-07-21", "close": 0.08, "volume": 50000.0}, {"date": "2022-07-25", "close": 0.08, "volume": 132241.0}, {"date": "2022-07-26", "close": 0.08, "volume": 95000.0}, {"date": "2022-07-27", "close": 0.08, "volume": 147500.0}, {"date": "2022-07-28", "close": 0.08, "volume": 227425.0}, {"date": "2022-07-29", "close": 0.08, "volume": 193122.0}, {"date": "2022-08-01", "close": 0.08, "volume": 4.0}, {"date": "2022-08-02", "close": 0.08, "volume": 7500.0}, {"date": "2022-08-03", "close": 0.08, "volume": 27500.0}, {"date": "2022-08-04", "close": 0.08, "volume": 112500.0}, {"date": "2022-08-05", "close": 0.08, "volume": 311607.0}, {"date": "2022-08-08", "close": 0.08, "volume": 1310126.0}, {"date": "2022-08-09", "close": 0.1, "volume": 17984.0}, {"date": "2022-08-10", "close": 0.09, "volume": 54805.0}, {"date": "2022-08-11", "close": 0.09, "volume": 6500.0}, {"date": "2022-08-15", "close": 0.08, "volume": 267219.0}, {"date": "2022-08-16", "close": 0.08, "volume": 85000.0}, {"date": "2022-08-17", "close": 0.08, "volume": 624458.0}, {"date": "2022-08-18", "close": 0.08, "volume": 71041.0}, {"date": "2022-08-19", "close": 0.08, "volume": 452211.0}, {"date": "2022-08-22", "close": 0.08, "volume": 255265.0}, {"date": "2022-08-23", "close": 0.08, "volume": 29699.0}, {"date": "2022-08-24", "close": 0.08, "volume": 15000.0}, {"date": "2022-08-25", "close": 0.08, "volume": 60561.0}, {"date": "2022-08-26", "close": 0.08, "volume": 12276.0}, {"date": "2022-08-29", "close": 0.08, "volume": 20973.0}, {"date": "2022-08-30", "close": 0.08, "volume": 212072.0}, {"date": "2022-08-31", "close": 0.08, "volume": 21931.0}, {"date": "2022-09-01", "close": 0.08, "volume": 325261.0}, {"date": "2022-09-02", "close": 0.08, "volume": 74700.0}, {"date": "2022-09-05", "close": 0.08, "volume": 484.0}, {"date": "2022-09-08", "close": 0.08, "volume": 833.0}, {"date": "2022-09-09", "close": 0.08, "volume": 49076.0}, {"date": "2022-09-12", "close": 0.08, "volume": 7606.0}, {"date": "2022-09-13", "close": 0.08, "volume": 4015.0}, {"date": "2022-09-14", "close": 0.1, "volume": 1008972.0}, {"date": "2022-09-15", "close": 0.1, "volume": 392537.0}, {"date": "2022-09-16", "close": 0.1, "volume": 1053763.0}, {"date": "2022-09-19", "close": 0.1, "volume": 2353321.0}, {"date": "2022-09-20", "close": 0.12, "volume": 666618.0}, {"date": "2022-09-21", "close": 0.12, "volume": 1180978.0}, {"date": "2022-09-23", "close": 0.12, "volume": 132057.0}, {"date": "2022-09-26", "close": 0.11, "volume": 51812.0}, {"date": "2022-09-27", "close": 0.1, "volume": 25557.0}, {"date": "2022-09-28", "close": 0.1, "volume": 126170.0}, {"date": "2022-09-29", "close": 0.1, "volume": 155543.0}, {"date": "2022-09-30", "close": 0.1, "volume": 8342.0}, {"date": "2022-10-03", "close": 0.1, "volume": 33722.0}, {"date": "2022-10-04", "close": 0.1, "volume": 13172.0}, {"date": "2022-10-05", "close": 0.11, "volume": 32478.0}, {"date": "2022-10-06", "close": 0.1, "volume": 230000.0}, {"date": "2022-10-07", "close": 0.1, "volume": 584362.0}, {"date": "2022-10-10", "close": 0.09, "volume": 120863.0}, {"date": "2022-10-11", "close": 0.09, "volume": 89000.0}, {"date": "2022-10-12", "close": 0.1, "volume": 393218.0}, {"date": "2022-10-13", "close": 0.1, "volume": 250134.0}, {"date": "2022-10-14", "close": 0.1, "volume": 121996.0}, {"date": "2022-10-17", "close": 0.09, "volume": 112982.0}, {"date": "2022-10-18", "close": 0.09, "volume": 37705.0}, {"date": "2022-10-19", "close": 0.1, "volume": 129888.0}, {"date": "2022-10-20", "close": 0.1, "volume": 254920.0}, {"date": "2022-10-21", "close": 0.1, "volume": 7505.0}, {"date": "2022-10-24", "close": 0.1, "volume": 307252.0}, {"date": "2022-10-25", "close": 0.11, "volume": 264167.0}, {"date": "2022-10-26", "close": 0.12, "volume": 43138.0}, {"date": "2022-10-27", "close": 0.1, "volume": 12100.0}, {"date": "2022-10-28", "close": 0.1, "volume": 221851.0}, {"date": "2022-10-31", "close": 0.1, "volume": 26250.0}, {"date": "2022-11-01", "close": 0.1, "volume": 489240.0}, {"date": "2022-11-02", "close": 0.1, "volume": 5050.0}, {"date": "2022-11-04", "close": 0.09, "volume": 5323.0}, {"date": "2022-11-07", "close": 0.09, "volume": 42475.0}, {"date": "2022-11-08", "close": 0.1, "volume": 116120.0}, {"date": "2022-11-09", "close": 0.1, "volume": 10387.0}, {"date": "2022-11-10", "close": 0.09, "volume": 404375.0}, {"date": "2022-11-11", "close": 0.09, "volume": 54.0}, {"date": "2022-11-14", "close": 0.09, "volume": 64599.0}, {"date": "2022-11-15", "close": 0.09, "volume": 4927.0}, {"date": "2022-11-16", "close": 0.09, "volume": 136892.0}, {"date": "2022-11-17", "close": 0.1, "volume": 30121.0}, {"date": "2022-11-18", "close": 0.08, "volume": 137500.0}, {"date": "2022-11-21", "close": 0.09, "volume": 68801.0}, {"date": "2022-11-22", "close": 0.09, "volume": 2300.0}, {"date": "2022-11-23", "close": 0.09, "volume": 34405.0}, {"date": "2022-11-24", "close": 0.08, "volume": 67313.0}, {"date": "2022-11-25", "close": 0.09, "volume": 50000.0}, {"date": "2022-11-28", "close": 0.08, "volume": 10025.0}, {"date": "2022-11-29", "close": 0.08, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.09, "volume": 15000.0}, {"date": "2022-12-02", "close": 0.09, "volume": 17803.0}, {"date": "2022-12-05", "close": 0.09, "volume": 130666.0}, {"date": "2022-12-06", "close": 0.09, "volume": 23750.0}, {"date": "2022-12-08", "close": 0.08, "volume": 50000.0}, {"date": "2022-12-09", "close": 0.08, "volume": 10000.0}, {"date": "2022-12-12", "close": 0.1, "volume": 1906.0}, {"date": "2022-12-13", "close": 0.08, "volume": 323.0}, {"date": "2022-12-14", "close": 0.1, "volume": 24000.0}, {"date": "2022-12-15", "close": 0.08, "volume": 45000.0}, {"date": "2022-12-16", "close": 0.08, "volume": 13196.0}, {"date": "2022-12-20", "close": 0.09, "volume": 75.0}, {"date": "2022-12-21", "close": 0.08, "volume": 90.0}, {"date": "2022-12-23", "close": 0.08, "volume": 15.0}, {"date": "2022-12-28", "close": 0.08, "volume": 30000.0}, {"date": "2022-12-29", "close": 0.08, "volume": 646377.0}, {"date": "2022-12-30", "close": 0.07, "volume": 127513.0}, {"date": "2023-01-03", "close": 0.08, "volume": 115861.0}, {"date": "2023-01-04", "close": 0.09, "volume": 12630.0}, {"date": "2023-01-06", "close": 0.09, "volume": 55000.0}, {"date": "2023-01-09", "close": 0.08, "volume": 10000.0}, {"date": "2023-01-10", "close": 0.1, "volume": 436282.0}, {"date": "2023-01-11", "close": 0.1, "volume": 98500.0}, {"date": "2023-01-12", "close": 0.1, "volume": 29900.0}, {"date": "2023-01-13", "close": 0.1, "volume": 47500.0}, {"date": "2023-01-16", "close": 0.09, "volume": 3000.0}, {"date": "2023-01-17", "close": 0.1, "volume": 546982.0}, {"date": "2023-01-18", "close": 0.14, "volume": 872322.0}, {"date": "2023-01-19", "close": 0.12, "volume": 333142.0}, {"date": "2023-01-20", "close": 0.12, "volume": 684877.0}, {"date": "2023-01-23", "close": 0.12, "volume": 469888.0}, {"date": "2023-01-24", "close": 0.18, "volume": 3686322.0}, {"date": "2023-01-25", "close": 0.16, "volume": 1175533.0}, {"date": "2023-01-27", "close": 0.16, "volume": 180881.0}, {"date": "2023-01-30", "close": 0.16, "volume": 597223.0}, {"date": "2023-01-31", "close": 0.14, "volume": 146371.0}, {"date": "2023-02-01", "close": 0.15, "volume": 12423.0}, {"date": "2023-02-02", "close": 0.12, "volume": 854482.0}, {"date": "2023-02-03", "close": 0.12, "volume": 865438.0}, {"date": "2023-02-06", "close": 0.12, "volume": 95202.0}, {"date": "2023-02-07", "close": 0.1, "volume": 302262.0}, {"date": "2023-02-08", "close": 0.12, "volume": 125221.0}, {"date": "2023-02-09", "close": 0.12, "volume": 330658.0}, {"date": "2023-02-10", "close": 0.12, "volume": 116642.0}, {"date": "2023-02-15", "close": 0.14, "volume": 591939.0}, {"date": "2023-02-16", "close": 0.12, "volume": 53286.0}, {"date": "2023-02-17", "close": 0.12, "volume": 13468.0}, {"date": "2023-02-20", "close": 0.12, "volume": 151167.0}, {"date": "2023-02-21", "close": 0.12, "volume": 1225983.0}, {"date": "2023-02-22", "close": 0.12, "volume": 13194.0}, {"date": "2023-02-23", "close": 0.1, "volume": 2678.0}, {"date": "2023-02-27", "close": 0.1, "volume": 1096197.0}, {"date": "2023-02-28", "close": 0.1, "volume": 518124.0}, {"date": "2023-03-01", "close": 0.1, "volume": 57500.0}, {"date": "2023-03-02", "close": 0.1, "volume": 192232.0}, {"date": "2023-03-03", "close": 0.12, "volume": 97484.0}, {"date": "2023-03-06", "close": 0.1, "volume": 1446.0}, {"date": "2023-03-07", "close": 0.1, "volume": 1250.0}, {"date": "2023-03-08", "close": 0.12, "volume": 100004.0}, {"date": "2023-03-09", "close": 0.12, "volume": 23681.0}, {"date": "2023-03-10", "close": 0.12, "volume": 291667.0}, {"date": "2023-03-13", "close": 0.12, "volume": 298535.0}, {"date": "2023-03-14", "close": 0.12, "volume": 269509.0}, {"date": "2023-03-15", "close": 0.12, "volume": 173828.0}, {"date": "2023-03-16", "close": 0.11, "volume": 322242.0}, {"date": "2023-03-17", "close": 0.14, "volume": 1230318.0}, {"date": "2023-03-20", "close": 0.08, "volume": 3747705.0}, {"date": "2023-03-21", "close": 0.08, "volume": 538434.0}, {"date": "2023-03-22", "close": 0.09, "volume": 72386.0}, {"date": "2023-03-23", "close": 0.08, "volume": 803257.0}, {"date": "2023-03-27", "close": 0.06, "volume": 2656405.0}, {"date": "2023-03-28", "close": 0.07, "volume": 49525.0}, {"date": "2023-03-29", "close": 0.08, "volume": 72388.0}, {"date": "2023-03-30", "close": 0.08, "volume": 1235645.0}, {"date": "2023-03-31", "close": 0.08, "volume": 18400.0}, {"date": "2023-04-03", "close": 0.09, "volume": 83936.0}, {"date": "2023-04-04", "close": 0.09, "volume": 506498.0}, {"date": "2023-04-05", "close": 0.09, "volume": 175698.0}, {"date": "2023-04-06", "close": 0.09, "volume": 36843.0}, {"date": "2023-04-11", "close": 0.09, "volume": 333457.0}, {"date": "2023-04-12", "close": 0.1, "volume": 1120600.0}, {"date": "2023-04-13", "close": 0.1, "volume": 42564.0}, {"date": "2023-04-14", "close": 0.1, "volume": 41147.0}, {"date": "2023-04-17", "close": 0.1, "volume": 392778.0}, {"date": "2023-04-18", "close": 0.1, "volume": 319845.0}, {"date": "2023-04-19", "close": 0.1, "volume": 198247.0}, {"date": "2023-04-20", "close": 0.1, "volume": 81686.0}, {"date": "2023-04-21", "close": 0.1, "volume": 57913.0}, {"date": "2023-04-24", "close": 0.1, "volume": 6262.0}, {"date": "2023-04-26", "close": 0.1, "volume": 425593.0}, {"date": "2023-04-27", "close": 0.1, "volume": 98.0}, {"date": "2023-04-28", "close": 0.1, "volume": 31300.0}, {"date": "2023-05-01", "close": 0.09, "volume": 225403.0}, {"date": "2023-05-02", "close": 0.1, "volume": 30682.0}, {"date": "2023-05-03", "close": 0.1, "volume": 25027.0}, {"date": "2023-05-04", "close": 0.1, "volume": 40851.0}, {"date": "2023-05-08", "close": 0.08, "volume": 5010.0}, {"date": "2023-05-10", "close": 0.08, "volume": 75000.0}, {"date": "2023-05-11", "close": 0.09, "volume": 57000.0}, {"date": "2023-05-12", "close": 0.09, "volume": 54850.0}, {"date": "2023-05-15", "close": 0.08, "volume": 91100.0}, {"date": "2023-05-16", "close": 0.08, "volume": 5750.0}, {"date": "2023-05-17", "close": 0.09, "volume": 360459.0}, {"date": "2023-05-18", "close": 0.08, "volume": 25000.0}, {"date": "2023-05-22", "close": 0.09, "volume": 365262.0}, {"date": "2023-05-23", "close": 0.09, "volume": 14677.0}, {"date": "2023-05-25", "close": 0.08, "volume": 645345.0}, {"date": "2023-05-26", "close": 0.08, "volume": 139.0}, {"date": "2023-05-29", "close": 0.08, "volume": 125000.0}, {"date": "2023-05-30", "close": 0.07, "volume": 35241.0}, {"date": "2023-06-01", "close": 0.08, "volume": 21149.0}, {"date": "2023-06-02", "close": 0.08, "volume": 144400.0}, {"date": "2023-06-05", "close": 0.08, "volume": 19412.0}, {"date": "2023-06-06", "close": 0.08, "volume": 55000.0}, {"date": "2023-06-07", "close": 0.08, "volume": 123065.0}, {"date": "2023-06-08", "close": 0.08, "volume": 620046.0}, {"date": "2023-06-09", "close": 0.06, "volume": 359230.0}, {"date": "2023-06-13", "close": 0.06, "volume": 9028.0}, {"date": "2023-06-15", "close": 0.07, "volume": 5470.0}, {"date": "2023-06-16", "close": 0.06, "volume": 285208.0}, {"date": "2023-06-19", "close": 0.06, "volume": 795744.0}, {"date": "2023-06-20", "close": 0.06, "volume": 1555824.0}, {"date": "2023-06-21", "close": 0.06, "volume": 514197.0}, {"date": "2023-06-22", "close": 0.06, "volume": 472116.0}, {"date": "2023-06-23", "close": 0.06, "volume": 10001.0}, {"date": "2023-06-26", "close": 0.06, "volume": 476169.0}, {"date": "2023-06-27", "close": 0.06, "volume": 627050.0}, {"date": "2023-06-28", "close": 0.07, "volume": 194163.0}, {"date": "2023-06-29", "close": 0.06, "volume": 722.0}, {"date": "2023-06-30", "close": 0.07, "volume": 74295.0}, {"date": "2023-07-03", "close": 0.07, "volume": 65820.0}, {"date": "2023-07-04", "close": 0.07, "volume": 5891.0}, {"date": "2023-07-05", "close": 0.07, "volume": 29500.0}, {"date": "2023-07-06", "close": 0.08, "volume": 276469.0}, {"date": "2023-07-07", "close": 0.08, "volume": 167870.0}, {"date": "2023-07-10", "close": 0.08, "volume": 257440.0}, {"date": "2023-07-11", "close": 0.08, "volume": 123350.0}, {"date": "2023-07-12", "close": 0.06, "volume": 364492.0}, {"date": "2023-07-13", "close": 0.08, "volume": 982290.0}, {"date": "2023-07-14", "close": 0.08, "volume": 469112.0}, {"date": "2023-07-17", "close": 0.08, "volume": 138299.0}, {"date": "2023-07-18", "close": 0.08, "volume": 76244.0}, {"date": "2023-07-19", "close": 0.08, "volume": 36568.0}, {"date": "2023-07-20", "close": 0.08, "volume": 246104.0}, {"date": "2023-07-21", "close": 0.08, "volume": 525817.0}, {"date": "2023-07-24", "close": 0.09, "volume": 12500.0}, {"date": "2023-07-25", "close": 0.08, "volume": 62971.0}, {"date": "2023-07-26", "close": 0.08, "volume": 65833.0}, {"date": "2023-07-27", "close": 0.08, "volume": 114093.0}, {"date": "2023-07-28", "close": 0.08, "volume": 363412.0}, {"date": "2023-07-31", "close": 0.08, "volume": 0.0}, {"date": "2023-08-01", "close": 0.08, "volume": 360575.0}, {"date": "2023-08-02", "close": 0.08, "volume": 27534.0}, {"date": "2023-08-04", "close": 0.08, "volume": 75.0}, {"date": "2023-08-07", "close": 0.08, "volume": 284035.0}, {"date": "2023-08-08", "close": 0.07, "volume": 352581.0}, {"date": "2023-08-09", "close": 0.08, "volume": 706565.0}, {"date": "2023-08-10", "close": 0.06, "volume": 217001.0}, {"date": "2023-08-11", "close": 0.06, "volume": 2731256.0}, {"date": "2023-08-14", "close": 0.06, "volume": 589334.0}, {"date": "2023-08-15", "close": 0.06, "volume": 51167.0}, {"date": "2023-08-16", "close": 0.05, "volume": 93500.0}, {"date": "2023-08-17", "close": 0.06, "volume": 94509.0}, {"date": "2023-08-18", "close": 0.06, "volume": 250000.0}, {"date": "2023-08-21", "close": 0.06, "volume": 31500.0}, {"date": "2023-08-22", "close": 0.06, "volume": 325000.0}, {"date": "2023-08-23", "close": 0.06, "volume": 45618.0}, {"date": "2023-08-25", "close": 0.06, "volume": 318.0}, {"date": "2023-08-29", "close": 0.05, "volume": 39890.0}, {"date": "2023-08-30", "close": 0.06, "volume": 1023821.0}, {"date": "2023-08-31", "close": 0.06, "volume": 10.0}, {"date": "2023-09-04", "close": 0.06, "volume": 409659.0}, {"date": "2023-09-05", "close": 0.05, "volume": 16545.0}, {"date": "2023-09-06", "close": 0.06, "volume": 37074.0}, {"date": "2023-09-07", "close": 0.06, "volume": 490913.0}, {"date": "2023-09-12", "close": 0.06, "volume": 123796.0}, {"date": "2023-09-13", "close": 0.06, "volume": 8795.0}, {"date": "2023-09-14", "close": 0.04, "volume": 2329.0}, {"date": "2023-09-18", "close": 0.06, "volume": 381172.0}, {"date": "2023-09-19", "close": 0.06, "volume": 109986.0}, {"date": "2023-09-20", "close": 0.06, "volume": 14713.0}, {"date": "2023-09-21", "close": 0.06, "volume": 132850.0}, {"date": "2023-09-22", "close": 0.06, "volume": 17828.0}, {"date": "2023-09-26", "close": 0.06, "volume": 60206.0}, {"date": "2023-09-27", "close": 0.06, "volume": 23.0}, {"date": "2023-09-29", "close": 0.05, "volume": 1266094.0}, {"date": "2023-10-02", "close": 0.06, "volume": 147709.0}, {"date": "2023-10-03", "close": 0.05, "volume": 124378.0}, {"date": "2023-10-10", "close": 0.05, "volume": 25000.0}, {"date": "2023-10-11", "close": 0.04, "volume": 622727.0}, {"date": "2023-10-12", "close": 0.05, "volume": 25000.0}, {"date": "2023-10-16", "close": 0.04, "volume": 110227.0}, {"date": "2023-10-17", "close": 0.04, "volume": 2843.0}, {"date": "2023-10-19", "close": 0.04, "volume": 42500.0}, {"date": "2023-10-20", "close": 0.04, "volume": 117582.0}, {"date": "2023-10-23", "close": 0.04, "volume": 656499.0}, {"date": "2023-10-25", "close": 0.04, "volume": 3995821.0}, {"date": "2023-10-26", "close": 0.04, "volume": 42700.0}, {"date": "2023-10-27", "close": 0.04, "volume": 507225.0}, {"date": "2023-10-30", "close": 0.04, "volume": 30000.0}, {"date": "2023-10-31", "close": 0.02, "volume": 12700.0}, {"date": "2023-11-01", "close": 0.04, "volume": 56115.0}, {"date": "2023-11-02", "close": 0.04, "volume": 29120.0}, {"date": "2023-11-06", "close": 0.04, "volume": 10025.0}, {"date": "2023-11-07", "close": 0.04, "volume": 50000.0}, {"date": "2023-11-08", "close": 0.04, "volume": 12675.0}, {"date": "2023-11-09", "close": 0.04, "volume": 34.0}, {"date": "2023-11-10", "close": 0.04, "volume": 84000.0}, {"date": "2023-11-13", "close": 0.04, "volume": 6693747.0}, {"date": "2023-11-14", "close": 0.02, "volume": 289757.0}, {"date": "2023-11-15", "close": 0.02, "volume": 25000.0}, {"date": "2023-11-16", "close": 0.03, "volume": 83333.0}, {"date": "2023-11-20", "close": 0.02, "volume": 1667.0}, {"date": "2023-11-21", "close": 0.03, "volume": 1348539.0}, {"date": "2023-11-22", "close": 0.03, "volume": 580379.0}, {"date": "2023-11-23", "close": 0.03, "volume": 500000.0}, {"date": "2023-11-24", "close": 0.03, "volume": 124626.0}, {"date": "2023-11-27", "close": 0.03, "volume": 12605.0}, {"date": "2023-11-30", "close": 0.02, "volume": 1190000.0}, {"date": "2023-12-01", "close": 0.03, "volume": 25000.0}, {"date": "2023-12-06", "close": 0.04, "volume": 50000.0}, {"date": "2023-12-07", "close": 0.03, "volume": 87051.0}, {"date": "2023-12-08", "close": 0.03, "volume": 67500.0}, {"date": "2023-12-11", "close": 0.04, "volume": 50000.0}, {"date": "2023-12-13", "close": 0.06, "volume": 4198050.0}, {"date": "2023-12-14", "close": 0.06, "volume": 1200968.0}, {"date": "2023-12-15", "close": 0.06, "volume": 922819.0}, {"date": "2023-12-18", "close": 0.06, "volume": 6045962.0}, {"date": "2023-12-19", "close": 0.08, "volume": 4962863.0}, {"date": "2023-12-20", "close": 0.08, "volume": 1817956.0}, {"date": "2023-12-21", "close": 0.08, "volume": 1356732.0}, {"date": "2023-12-22", "close": 0.08, "volume": 4339670.0}, {"date": "2023-12-27", "close": 0.1, "volume": 710333.0}, {"date": "2023-12-28", "close": 0.12, "volume": 1727578.0}, {"date": "2023-12-29", "close": 0.1, "volume": 2489526.0}, {"date": "2024-01-02", "close": 0.11, "volume": 2587922.0}, {"date": "2024-01-03", "close": 0.12, "volume": 388388.0}, {"date": "2024-01-04", "close": 0.12, "volume": 283323.0}, {"date": "2024-01-05", "close": 0.1, "volume": 281472.0}, {"date": "2024-01-08", "close": 0.14, "volume": 5955459.0}, {"date": "2024-01-09", "close": 0.16, "volume": 4312849.0}, {"date": "2024-01-10", "close": 0.14, "volume": 1678860.0}, {"date": "2024-01-11", "close": 0.12, "volume": 1678014.0}, {"date": "2024-01-12", "close": 0.14, "volume": 276654.0}, {"date": "2024-01-15", "close": 0.14, "volume": 74199.0}, {"date": "2024-01-16", "close": 0.12, "volume": 1779086.0}, {"date": "2024-01-17", "close": 0.1, "volume": 1099458.0}, {"date": "2024-01-18", "close": 0.1, "volume": 253549.0}, {"date": "2024-01-19", "close": 0.1, "volume": 548991.0}, {"date": "2024-01-22", "close": 0.1, "volume": 76289.0}, {"date": "2024-01-23", "close": 0.1, "volume": 118995.0}, {"date": "2024-01-24", "close": 0.1, "volume": 124878.0}, {"date": "2024-01-25", "close": 0.1, "volume": 1099586.0}, {"date": "2024-01-29", "close": 0.1, "volume": 274003.0}, {"date": "2024-01-30", "close": 0.1, "volume": 281427.0}, {"date": "2024-01-31", "close": 0.1, "volume": 105034.0}, {"date": "2024-02-01", "close": 0.1, "volume": 412114.0}, {"date": "2024-02-02", "close": 0.12, "volume": 349363.0}, {"date": "2024-02-05", "close": 0.11, "volume": 130066.0}, {"date": "2024-02-06", "close": 0.1, "volume": 375379.0}, {"date": "2024-02-07", "close": 0.11, "volume": 269823.0}, {"date": "2024-02-08", "close": 0.11, "volume": 36499.0}, {"date": "2024-02-09", "close": 0.1, "volume": 279560.0}, {"date": "2024-02-12", "close": 0.12, "volume": 1938661.0}, {"date": "2024-02-13", "close": 0.12, "volume": 829628.0}, {"date": "2024-02-14", "close": 0.1, "volume": 25670.0}, {"date": "2024-02-15", "close": 0.1, "volume": 15000.0}, {"date": "2024-02-16", "close": 0.12, "volume": 1240012.0}, {"date": "2024-02-19", "close": 0.1, "volume": 2664103.0}, {"date": "2024-02-20", "close": 0.1, "volume": 835959.0}, {"date": "2024-02-21", "close": 0.08, "volume": 1080244.0}, {"date": "2024-02-22", "close": 0.08, "volume": 3624538.0}, {"date": "2024-02-23", "close": 0.08, "volume": 5297660.0}, {"date": "2024-02-26", "close": 0.08, "volume": 4743891.0}, {"date": "2024-02-27", "close": 0.1, "volume": 1804241.0}, {"date": "2024-02-28", "close": 0.12, "volume": 4039939.0}, {"date": "2024-02-29", "close": 0.12, "volume": 1667004.0}, {"date": "2024-03-01", "close": 0.12, "volume": 4178967.0}, {"date": "2024-03-04", "close": 0.12, "volume": 1530437.0}, {"date": "2024-03-05", "close": 0.12, "volume": 1952230.0}, {"date": "2024-03-06", "close": 0.12, "volume": 1391522.0}, {"date": "2024-03-07", "close": 0.14, "volume": 1266190.0}, {"date": "2024-03-08", "close": 0.14, "volume": 1156999.0}, {"date": "2024-03-11", "close": 0.14, "volume": 596269.0}, {"date": "2024-03-13", "close": 0.1, "volume": 2556724.0}, {"date": "2024-03-14", "close": 0.1, "volume": 1522363.0}, {"date": "2024-03-15", "close": 0.1, "volume": 977738.0}, {"date": "2024-03-18", "close": 0.1, "volume": 2113879.0}, {"date": "2024-03-19", "close": 0.1, "volume": 2726360.0}, {"date": "2024-03-20", "close": 0.1, "volume": 8176955.0}, {"date": "2024-03-21", "close": 0.1, "volume": 917347.0}, {"date": "2024-03-22", "close": 0.1, "volume": 1779522.0}, {"date": "2024-03-25", "close": 0.1, "volume": 1065037.0}, {"date": "2024-03-26", "close": 0.1, "volume": 375107.0}, {"date": "2024-03-27", "close": 0.1, "volume": 1122733.0}, {"date": "2024-03-28", "close": 0.1, "volume": 382791.0}, {"date": "2024-04-02", "close": 0.1, "volume": 488578.0}, {"date": "2024-04-03", "close": 0.1, "volume": 521267.0}, {"date": "2024-04-04", "close": 0.1, "volume": 648692.0}, {"date": "2024-04-05", "close": 0.1, "volume": 1502781.0}, {"date": "2024-04-08", "close": 0.1, "volume": 2904780.0}, {"date": "2024-04-09", "close": 0.1, "volume": 2217907.0}, {"date": "2024-04-10", "close": 0.1, "volume": 658248.0}, {"date": "2024-04-11", "close": 0.08, "volume": 247929.0}, {"date": "2024-04-12", "close": 0.1, "volume": 363511.0}, {"date": "2024-04-15", "close": 0.1, "volume": 1021559.0}, {"date": "2024-04-16", "close": 0.08, "volume": 4777987.0}, {"date": "2024-04-17", "close": 0.1, "volume": 350308.0}, {"date": "2024-04-18", "close": 0.1, "volume": 81262.0}, {"date": "2024-04-19", "close": 0.1, "volume": 2378103.0}, {"date": "2024-04-22", "close": 0.1, "volume": 364628.0}, {"date": "2024-04-23", "close": 0.1, "volume": 34322.0}, {"date": "2024-04-24", "close": 0.1, "volume": 290466.0}, {"date": "2024-04-26", "close": 0.1, "volume": 315486.0}, {"date": "2024-04-29", "close": 0.08, "volume": 4100948.0}, {"date": "2024-04-30", "close": 0.1, "volume": 580909.0}, {"date": "2024-05-01", "close": 0.09, "volume": 364684.0}, {"date": "2024-05-02", "close": 0.08, "volume": 337541.0}, {"date": "2024-05-03", "close": 0.09, "volume": 205497.0}, {"date": "2024-05-06", "close": 0.09, "volume": 178350.0}, {"date": "2024-05-07", "close": 0.08, "volume": 6539152.0}, {"date": "2024-05-08", "close": 0.08, "volume": 118613.0}, {"date": "2024-05-09", "close": 0.08, "volume": 1137069.0}, {"date": "2024-05-10", "close": 0.08, "volume": 558711.0}, {"date": "2024-05-13", "close": 0.08, "volume": 274888.0}, {"date": "2024-05-14", "close": 0.08, "volume": 146650.0}, {"date": "2024-05-15", "close": 0.08, "volume": 218961.0}, {"date": "2024-05-16", "close": 0.08, "volume": 140199.0}, {"date": "2024-05-17", "close": 0.08, "volume": 104919.0}, {"date": "2024-05-20", "close": 0.08, "volume": 507564.0}, {"date": "2024-05-21", "close": 0.08, "volume": 547503.0}, {"date": "2024-05-22", "close": 0.08, "volume": 226763.0}, {"date": "2024-05-23", "close": 0.08, "volume": 201110.0}, {"date": "2024-05-24", "close": 0.08, "volume": 300281.0}, {"date": "2024-05-27", "close": 0.08, "volume": 164168.0}, {"date": "2024-05-28", "close": 0.07, "volume": 492446.0}, {"date": "2024-05-29", "close": 0.07, "volume": 2642.0}, {"date": "2024-05-30", "close": 0.06, "volume": 132765.0}, {"date": "2024-05-31", "close": 0.08, "volume": 595567.0}, {"date": "2024-06-03", "close": 0.08, "volume": 278077.0}, {"date": "2024-06-04", "close": 0.08, "volume": 45873.0}, {"date": "2024-06-05", "close": 0.07, "volume": 45512.0}, {"date": "2024-06-06", "close": 0.07, "volume": 34458.0}, {"date": "2024-06-07", "close": 0.08, "volume": 441427.0}, {"date": "2024-06-11", "close": 0.06, "volume": 7516800.0}, {"date": "2024-06-12", "close": 0.06, "volume": 1117680.0}, {"date": "2024-06-13", "close": 0.05, "volume": 205288.0}, {"date": "2024-06-14", "close": 0.06, "volume": 433557.0}, {"date": "2024-06-17", "close": 0.06, "volume": 113591.0}, {"date": "2024-06-18", "close": 0.06, "volume": 558054.0}, {"date": "2024-06-19", "close": 0.06, "volume": 620940.0}, {"date": "2024-06-20", "close": 0.06, "volume": 22566.0}, {"date": "2024-06-21", "close": 0.06, "volume": 400454.0}, {"date": "2024-06-24", "close": 0.06, "volume": 1652296.0}, {"date": "2024-06-25", "close": 0.05, "volume": 936586.0}, {"date": "2024-06-26", "close": 0.05, "volume": 454740.0}, {"date": "2024-06-27", "close": 0.04, "volume": 358085.0}, {"date": "2024-06-28", "close": 0.06, "volume": 477017.0}, {"date": "2024-07-01", "close": 0.04, "volume": 153136.0}, {"date": "2024-07-02", "close": 0.05, "volume": 430749.0}, {"date": "2024-07-03", "close": 0.05, "volume": 35346.0}, {"date": "2024-07-05", "close": 0.05, "volume": 40000.0}, {"date": "2024-07-08", "close": 0.05, "volume": 35652.0}, {"date": "2024-07-09", "close": 0.04, "volume": 1210363.0}, {"date": "2024-07-10", "close": 0.05, "volume": 611750.0}, {"date": "2024-07-11", "close": 0.06, "volume": 97944.0}, {"date": "2024-07-12", "close": 0.06, "volume": 438296.0}, {"date": "2024-07-15", "close": 0.06, "volume": 81173.0}, {"date": "2024-07-16", "close": 0.06, "volume": 300467.0}, {"date": "2024-07-17", "close": 0.08, "volume": 6180067.0}, {"date": "2024-07-18", "close": 0.08, "volume": 1038265.0}, {"date": "2024-07-19", "close": 0.07, "volume": 121349.0}, {"date": "2024-07-22", "close": 0.07, "volume": 1614345.0}, {"date": "2024-07-23", "close": 0.06, "volume": 2292421.0}, {"date": "2024-07-24", "close": 0.06, "volume": 163919.0}, {"date": "2024-07-25", "close": 0.06, "volume": 399439.0}, {"date": "2024-07-26", "close": 0.06, "volume": 275944.0}, {"date": "2024-07-29", "close": 0.06, "volume": 920565.0}, {"date": "2024-07-30", "close": 0.06, "volume": 357068.0}, {"date": "2024-07-31", "close": 0.06, "volume": 993537.0}, {"date": "2024-08-01", "close": 0.06, "volume": 1900193.0}, {"date": "2024-08-02", "close": 0.06, "volume": 1726887.0}, {"date": "2024-08-05", "close": 0.06, "volume": 1971457.0}, {"date": "2024-08-06", "close": 0.04, "volume": 1730592.0}, {"date": "2024-08-07", "close": 0.06, "volume": 546382.0}, {"date": "2024-08-08", "close": 0.06, "volume": 352809.0}, {"date": "2024-08-09", "close": 0.06, "volume": 124448.0}, {"date": "2024-08-12", "close": 0.06, "volume": 139263.0}, {"date": "2024-08-13", "close": 0.06, "volume": 277225.0}, {"date": "2024-08-14", "close": 0.06, "volume": 242648.0}, {"date": "2024-08-15", "close": 0.05, "volume": 174781.0}, {"date": "2024-08-16", "close": 0.06, "volume": 3384218.0}, {"date": "2024-08-19", "close": 0.05, "volume": 358636.0}, {"date": "2024-08-22", "close": 0.05, "volume": 1772595.0}, {"date": "2024-08-23", "close": 0.05, "volume": 195179.0}, {"date": "2024-08-26", "close": 0.05, "volume": 170873.0}, {"date": "2024-08-27", "close": 0.06, "volume": 3289982.0}, {"date": "2024-08-28", "close": 0.04, "volume": 11761184.0}, {"date": "2024-08-29", "close": 0.04, "volume": 162266.0}, {"date": "2024-08-30", "close": 0.04, "volume": 254610.0}, {"date": "2024-09-02", "close": 0.04, "volume": 1212878.0}, {"date": "2024-09-03", "close": 0.04, "volume": 863185.0}, {"date": "2024-09-04", "close": 0.04, "volume": 101802.0}, {"date": "2024-09-05", "close": 0.04, "volume": 88876.0}, {"date": "2024-09-06", "close": 0.04, "volume": 419806.0}, {"date": "2024-09-09", "close": 0.04, "volume": 277694.0}, {"date": "2024-09-10", "close": 0.04, "volume": 905156.0}, {"date": "2024-09-11", "close": 0.04, "volume": 2754256.0}, {"date": "2024-09-12", "close": 0.04, "volume": 986182.0}, {"date": "2024-09-13", "close": 0.04, "volume": 59991.0}, {"date": "2024-09-16", "close": 0.04, "volume": 4036581.0}, {"date": "2024-09-17", "close": 0.04, "volume": 1828711.0}, {"date": "2024-09-18", "close": 0.04, "volume": 8738356.0}, {"date": "2024-09-19", "close": 0.04, "volume": 7882799.0}, {"date": "2024-09-20", "close": 0.04, "volume": 526001.0}, {"date": "2024-09-23", "close": 0.04, "volume": 11994965.0}, {"date": "2024-09-24", "close": 0.04, "volume": 604446.0}, {"date": "2024-09-25", "close": 0.04, "volume": 3449094.0}, {"date": "2024-09-26", "close": 0.02, "volume": 728682.0}, {"date": "2024-09-27", "close": 0.04, "volume": 293553.0}, {"date": "2024-09-30", "close": 0.04, "volume": 692919.0}, {"date": "2024-10-01", "close": 0.04, "volume": 123662.0}, {"date": "2024-10-02", "close": 0.04, "volume": 576617.0}, {"date": "2024-10-03", "close": 0.04, "volume": 1034910.0}, {"date": "2024-10-04", "close": 0.04, "volume": 12500.0}, {"date": "2024-10-07", "close": 0.04, "volume": 87417.0}, {"date": "2024-10-08", "close": 0.04, "volume": 45326.0}, {"date": "2024-10-09", "close": 0.04, "volume": 357578.0}, {"date": "2024-10-10", "close": 0.04, "volume": 61125.0}, {"date": "2024-10-11", "close": 0.03, "volume": 173259.0}, {"date": "2024-10-14", "close": 0.04, "volume": 1496059.0}, {"date": "2024-10-15", "close": 0.04, "volume": 305992.0}, {"date": "2024-10-16", "close": 0.04, "volume": 62652.0}, {"date": "2024-10-17", "close": 0.04, "volume": 181708.0}, {"date": "2024-10-21", "close": 0.05, "volume": 5275992.0}, {"date": "2024-10-22", "close": 0.04, "volume": 1129066.0}, {"date": "2024-10-23", "close": 0.04, "volume": 2344947.0}, {"date": "2024-10-24", "close": 0.04, "volume": 107173.0}, {"date": "2024-10-25", "close": 0.04, "volume": 759098.0}, {"date": "2024-10-28", "close": 0.04, "volume": 2305547.0}, {"date": "2024-10-29", "close": 0.02, "volume": 403733.0}, {"date": "2024-10-30", "close": 0.04, "volume": 381613.0}, {"date": "2024-10-31", "close": 0.04, "volume": 392285.0}, {"date": "2024-11-01", "close": 0.03, "volume": 727032.0}, {"date": "2024-11-04", "close": 0.04, "volume": 93706.0}, {"date": "2024-11-05", "close": 0.04, "volume": 2990204.0}, {"date": "2024-11-06", "close": 0.04, "volume": 573686.0}, {"date": "2024-11-07", "close": 0.04, "volume": 394597.0}, {"date": "2024-11-08", "close": 0.04, "volume": 338378.0}, {"date": "2024-11-11", "close": 0.04, "volume": 103162.0}, {"date": "2024-11-12", "close": 0.04, "volume": 65418.0}, {"date": "2024-11-13", "close": 0.04, "volume": 25705.0}, {"date": "2024-11-14", "close": 0.04, "volume": 94000.0}, {"date": "2024-11-15", "close": 0.03, "volume": 498888.0}, {"date": "2024-11-18", "close": 0.04, "volume": 569079.0}, {"date": "2024-11-19", "close": 0.03, "volume": 2591863.0}, {"date": "2024-11-20", "close": 0.03, "volume": 160000.0}, {"date": "2024-11-21", "close": 0.04, "volume": 205416.0}, {"date": "2024-11-22", "close": 0.04, "volume": 124001.0}, {"date": "2024-11-25", "close": 0.03, "volume": 272600.0}, {"date": "2024-11-26", "close": 0.04, "volume": 214500.0}, {"date": "2024-11-27", "close": 0.04, "volume": 368023.0}, {"date": "2024-11-28", "close": 0.04, "volume": 299274.0}, {"date": "2024-11-29", "close": 0.04, "volume": 415359.0}, {"date": "2024-12-02", "close": 0.04, "volume": 777091.0}, {"date": "2024-12-03", "close": 0.04, "volume": 930774.0}, {"date": "2024-12-04", "close": 0.04, "volume": 495930.0}, {"date": "2024-12-05", "close": 0.04, "volume": 27663.0}, {"date": "2024-12-06", "close": 0.02, "volume": 1321887.0}, {"date": "2024-12-09", "close": 0.04, "volume": 331041.0}, {"date": "2024-12-10", "close": 0.04, "volume": 121240.0}, {"date": "2024-12-11", "close": 0.04, "volume": 1243428.0}, {"date": "2024-12-12", "close": 0.04, "volume": 85506.0}, {"date": "2024-12-13", "close": 0.04, "volume": 2126915.0}, {"date": "2024-12-16", "close": 0.04, "volume": 1312611.0}, {"date": "2024-12-17", "close": 0.02, "volume": 1248598.0}, {"date": "2024-12-18", "close": 0.04, "volume": 496558.0}, {"date": "2024-12-19", "close": 0.04, "volume": 234616.0}, {"date": "2024-12-20", "close": 0.02, "volume": 1090997.0}, {"date": "2024-12-23", "close": 0.04, "volume": 275839.0}, {"date": "2024-12-24", "close": 0.04, "volume": 259010.0}, {"date": "2024-12-27", "close": 0.04, "volume": 89143.0}, {"date": "2024-12-30", "close": 0.04, "volume": 229280.0}, {"date": "2024-12-31", "close": 0.04, "volume": 12.0}, {"date": "2025-01-02", "close": 0.04, "volume": 4955575.0}, {"date": "2025-01-03", "close": 0.04, "volume": 899465.0}, {"date": "2025-01-09", "close": 0.034, "volume": 1271165.0}, {"date": "2025-01-10", "close": 0.033, "volume": 776776.0}, {"date": "2025-01-13", "close": 0.033, "volume": 1778318.0}, {"date": "2025-01-14", "close": 0.036, "volume": 4261905.0}, {"date": "2025-01-15", "close": 0.035, "volume": 3671946.0}, {"date": "2025-01-16", "close": 0.035, "volume": 1072670.0}, {"date": "2025-01-17", "close": 0.036, "volume": 545700.0}, {"date": "2025-01-20", "close": 0.038, "volume": 2461844.0}, {"date": "2025-01-21", "close": 0.037, "volume": 2993606.0}, {"date": "2025-01-22", "close": 0.037, "volume": 432394.0}, {"date": "2025-01-23", "close": 0.044, "volume": 2243035.0}, {"date": "2025-01-24", "close": 0.054, "volume": 4770815.0}, {"date": "2025-01-29", "close": 0.041, "volume": 12249767.0}, {"date": "2025-01-30", "close": 0.042, "volume": 4345798.0}, {"date": "2025-01-31", "close": 0.04, "volume": 833245.0}, {"date": "2025-02-03", "close": 0.039, "volume": 1557868.0}, {"date": "2025-02-04", "close": 0.038, "volume": 1803440.0}, {"date": "2025-02-05", "close": 0.038, "volume": 2379341.0}, {"date": "2025-02-06", "close": 0.036, "volume": 4411478.0}, {"date": "2025-02-07", "close": 0.036, "volume": 3430107.0}, {"date": "2025-02-10", "close": 0.036, "volume": 2705808.0}, {"date": "2025-02-11", "close": 0.036, "volume": 257133.0}, {"date": "2025-02-12", "close": 0.036, "volume": 1863157.0}, {"date": "2025-02-13", "close": 0.035, "volume": 5733475.0}, {"date": "2025-02-14", "close": 0.037, "volume": 7848334.0}, {"date": "2025-02-17", "close": 0.037, "volume": 2912461.0}, {"date": "2025-02-18", "close": 0.037, "volume": 5940647.0}, {"date": "2025-02-19", "close": 0.038, "volume": 6626908.0}, {"date": "2025-02-20", "close": 0.037, "volume": 3281802.0}, {"date": "2025-02-21", "close": 0.036, "volume": 2095743.0}, {"date": "2025-02-24", "close": 0.036, "volume": 4771150.0}, {"date": "2025-02-25", "close": 0.035, "volume": 820934.0}, {"date": "2025-02-26", "close": 0.037, "volume": 1504447.0}, {"date": "2025-02-27", "close": 0.035, "volume": 699377.0}, {"date": "2025-02-28", "close": 0.034, "volume": 9006016.0}, {"date": "2025-03-03", "close": 0.035, "volume": 2859689.0}, {"date": "2025-03-04", "close": 0.034, "volume": 2681745.0}, {"date": "2025-03-05", "close": 0.0335, "volume": 1441999.0}, {"date": "2025-03-06", "close": 0.033, "volume": 1508166.0}, {"date": "2025-03-07", "close": 0.033, "volume": 1507521.0}, {"date": "2025-03-10", "close": 0.034, "volume": 1272294.0}, {"date": "2025-03-11", "close": 0.032, "volume": 2150321.0}, {"date": "2025-03-12", "close": 0.032, "volume": 94108.0}, {"date": "2025-03-13", "close": 0.032, "volume": 266311.0}, {"date": "2025-03-14", "close": 0.032, "volume": 284342.0}, {"date": "2025-03-17", "close": 0.033, "volume": 1340156.0}, {"date": "2025-03-18", "close": 0.033, "volume": 478237.0}, {"date": "2025-03-19", "close": 0.032, "volume": 3040415.0}, {"date": "2025-03-20", "close": 0.034, "volume": 1339129.0}, {"date": "2025-03-21", "close": 0.032, "volume": 1040406.0}, {"date": "2025-03-24", "close": 0.034, "volume": 1333311.0}, {"date": "2025-03-25", "close": 0.034, "volume": 3096186.0}, {"date": "2025-03-26", "close": 0.033, "volume": 8022749.0}, {"date": "2025-03-27", "close": 0.033, "volume": 732068.0}, {"date": "2025-03-28", "close": 0.034, "volume": 2954111.0}, {"date": "2025-03-31", "close": 0.033, "volume": 1008217.0}, {"date": "2025-04-01", "close": 0.032, "volume": 1937138.0}, {"date": "2025-04-02", "close": 0.031, "volume": 2358073.0}, {"date": "2025-04-03", "close": 0.031, "volume": 662271.0}, {"date": "2025-04-04", "close": 0.027, "volume": 6594100.0}, {"date": "2025-04-07", "close": 0.023, "volume": 2219118.0}, {"date": "2025-04-08", "close": 0.027, "volume": 2542964.0}, {"date": "2025-04-09", "close": 0.026, "volume": 526466.0}, {"date": "2025-04-10", "close": 0.028, "volume": 999945.0}, {"date": "2025-04-11", "close": 0.028, "volume": 545492.0}, {"date": "2025-04-14", "close": 0.024, "volume": 3962798.0}, {"date": "2025-04-15", "close": 0.025, "volume": 826739.0}, {"date": "2025-04-16", "close": 0.024, "volume": 1195830.0}, {"date": "2025-04-17", "close": 0.0235, "volume": 186142.0}, {"date": "2025-04-22", "close": 0.024, "volume": 2667893.0}, {"date": "2025-04-23", "close": 0.024, "volume": 631681.0}, {"date": "2025-04-24", "close": 0.023, "volume": 1584997.0}, {"date": "2025-04-28", "close": 0.024, "volume": 1113725.0}, {"date": "2025-04-29", "close": 0.025, "volume": 141995.0}, {"date": "2025-04-30", "close": 0.024, "volume": 243482.0}, {"date": "2025-05-01", "close": 0.023, "volume": 830860.0}, {"date": "2025-05-02", "close": 0.025, "volume": 360083.0}, {"date": "2025-05-05", "close": 0.022, "volume": 1080620.0}, {"date": "2025-05-06", "close": 0.023, "volume": 320357.0}, {"date": "2025-05-07", "close": 0.022, "volume": 238889.0}, {"date": "2025-05-08", "close": 0.021, "volume": 5058152.0}, {"date": "2025-05-09", "close": 0.021, "volume": 681997.0}, {"date": "2025-05-12", "close": 0.02, "volume": 533589.0}, {"date": "2025-05-13", "close": 0.02, "volume": 1614656.0}, {"date": "2025-05-14", "close": 0.02, "volume": 760305.0}, {"date": "2025-05-15", "close": 0.019, "volume": 227570.0}, {"date": "2025-05-16", "close": 0.02, "volume": 855336.0}, {"date": "2026-05-07", "close": 0.007, "volume": 52343070.0}, {"date": "2026-05-08", "close": 0.008, "volume": 7321103.0}, {"date": "2026-05-11", "close": 0.007, "volume": 3122917.0}, {"date": "2026-05-12", "close": 0.008, "volume": 7726817.0}, {"date": "2026-05-13", "close": 0.007, "volume": 5751930.0}, {"date": "2026-05-14", "close": 0.007, "volume": 828489.0}, {"date": "2026-05-15", "close": 0.007, "volume": 3600716.0}, {"date": "2026-05-18", "close": 0.008, "volume": 3268032.0}, {"date": "2026-05-19", "close": 0.007, "volume": 2995694.0}, {"date": "2026-05-20", "close": 0.007, "volume": 3323550.0}, {"date": "2026-05-21", "close": 0.007, "volume": 1325923.0}, {"date": "2026-05-22", "close": 0.007, "volume": 610183.0}, {"date": "2026-05-25", "close": 0.007, "volume": 326798.0}, {"date": "2026-05-26", "close": 0.006, "volume": 326398.0}, {"date": "2026-05-27", "close": 0.006, "volume": 2750780.0}, {"date": "2026-05-28", "close": 0.007, "volume": 422731.0}, {"date": "2026-05-29", "close": 0.006, "volume": 441167.0}, {"date": "2026-06-01", "close": 0.007, "volume": 231979.0}, {"date": "2026-06-02", "close": 0.005, "volume": 12110712.0}, {"date": "2026-06-03", "close": 0.005, "volume": 890936.0}, {"date": "2026-06-04", "close": 0.005, "volume": 3345920.0}, {"date": "2026-06-05", "close": 0.005, "volume": 823764.0}, {"date": "2026-06-09", "close": 0.006, "volume": 12662963.0}, {"date": "2026-06-10", "close": 0.005, "volume": 3136253.0}, {"date": "2026-06-11", "close": 0.005, "volume": 6077577.0}, {"date": "2026-06-12", "close": 0.004, "volume": 9545000.0}, {"date": "2026-06-15", "close": 0.005, "volume": 1433002.0}, {"date": "2026-06-16", "close": 0.004, "volume": 1090345.0}, {"date": "2026-06-17", "close": 0.005, "volume": 7100091.0}, {"date": "2026-06-18", "close": 0.004, "volume": 7161410.0}, {"date": "2026-06-19", "close": 0.004, "volume": 1337053.0}, {"date": "2026-06-22", "close": 0.004, "volume": 2915052.0}, {"date": "2026-06-23", "close": 0.004, "volume": 4465956.0}, {"date": "2026-06-24", "close": 0.004, "volume": 4264028.0}, {"date": "2026-06-25", "close": 0.004, "volume": 28878113.0}, {"date": "2026-06-26", "close": 0.003, "volume": 8897239.0}, {"date": "2026-06-29", "close": 0.003, "volume": 12329042.0}, {"date": "2026-06-30", "close": 0.003, "volume": 7803314.0}, {"date": "2026-07-01", "close": 0.003, "volume": 655000.0}, {"date": "2026-07-02", "close": 0.003, "volume": 3448.0}, {"date": "2026-07-07", "close": 0.0035, "volume": 903182.0}, {"date": "2026-07-08", "close": 0.0035, "volume": 1500000.0}, {"date": "2026-07-09", "close": 0.003, "volume": 852804.0}, {"date": "2026-07-10", "close": 0.0035, "volume": 1407500.0}, {"date": "2026-07-13", "close": 0.0035, "volume": 590373.0}, {"date": "2026-07-14", "close": 0.003, "volume": 9432222.0}, {"date": "2026-07-17", "close": 0.005, "volume": 35885770.0}, {"date": "2026-07-20", "close": 0.005, "volume": 4090435.0}, {"date": "2026-07-21", "close": 0.005, "volume": 538979.0}, {"date": "2026-07-22", "close": 0.005, "volume": 950235.0}, {"date": "2026-07-24", "close": 0.007, "volume": 20918851.0}, {"date": "2026-07-27", "close": 0.007, "volume": 5552472.0}, {"date": "2026-07-28", "close": 0.0065, "volume": 6081457.0}, {"date": "2026-07-29", "close": 0.006, "volume": 2846333.0}, {"date": "2026-07-30", "close": 0.006, "volume": 304309.0}, {"date": "2026-07-31", "close": 0.006, "volume": 8132381.0}, {"date": "2026-08-03", "close": 0.006, "volume": 91666.0}, {"date": "2026-08-05", "close": 0.005, "volume": 170103.0}, {"date": "2026-08-06", "close": 0.005, "volume": 4575773.0}, {"date": "2026-08-07", "close": 0.005, "volume": 24821.0}, {"date": "2026-08-10", "close": 0.006, "volume": 1060430.0}, {"date": "2026-08-11", "close": 0.007, "volume": 19289621.0}, {"date": "2026-08-12", "close": 0.008, "volume": 2891340.0}, {"date": "2026-08-13", "close": 0.008, "volume": 4198232.0}, {"date": "2026-08-14", "close": 0.012, "volume": 7137398.0}, {"date": "2026-08-18", "close": 0.013, "volume": 41091425.0}, {"date": "2026-08-19", "close": 0.011, "volume": 19083382.0}, {"date": "2026-08-20", "close": 0.01, "volume": 2930999.0}, {"date": "2026-08-21", "close": 0.011, "volume": 1755096.0}, {"date": "2026-08-24", "close": 0.012, "volume": 1454303.0}, {"date": "2026-08-25", "close": 0.011, "volume": 10911806.0}, {"date": "2026-08-26", "close": 0.013, "volume": 4685154.0}, {"date": "2026-08-27", "close": 0.013, "volume": 4229095.0}, {"date": "2026-08-28", "close": 0.016, "volume": 4176423.0}, {"date": "2026-08-31", "close": 0.015, "volume": 5757682.0}, {"date": "2026-09-01", "close": 0.014, "volume": 2937115.0}, {"date": "2026-09-02", "close": 0.014, "volume": 3097167.0}, {"date": "2026-09-03", "close": 0.014, "volume": 3224845.0}, {"date": "2026-09-04", "close": 0.014, "volume": 792110.0}, {"date": "2026-09-07", "close": 0.013, "volume": 5209422.0}], "refreshing": true}