{"ticker": "BTM", "overview": {"name": "Breakthrough Minerals Limited", "country": "Australia", "industry": "Energy"}, "description": "Breakthrough Minerals Limited trades as BTM on the ASX and is registered in Australia, classified under Energy. Privy Trades holds 88 insider filings for the company, from November 2023 to February 2026. Across those, 4 insiders disclosed 1 open-market purchase totalling $257.82K against 48 sales totalling $19.99M. We also hold 223 ASX director and substantial-holder notices naming 15 distinct holders. The most recent filing on record is dated 30 July 2026.", "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": "BTM", "has_prices": true, "as_of": "2026-09-18", "last": 0.11, "prev_close": 0.115, "change": -0.0050000000000000044, "change_pct": -0.04347826086956525, "session_volume": 68303.0, "vwap_5": 0.12388621333955017, "vwap_20": 0.13231265576912404, "vwap_60": 0.15061281838554, "vwap_250": 0.18336119307012774, "high_52w": 0.27, "low_52w": 0.11, "avg_volume_20": 350418.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03119755", "src": "ASX", "ticker": "BTM", "cik": "", "company": "Breakthrough Minerals Limited", "company_raw": "Breakthrough 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 BTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119755", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "P Schapiro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Schapiro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Schapiro", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fraser", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-23", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-13", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Shedd", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dunn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-09", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-09", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-27", "source_url": "https://www.marketindex.com.au/asx/btm", "needs_ocr": 0}], "directors": [{"name": "W Dix", "first_seen": "2024-10-21", "last_seen": "2025-06-12", "status": "current", "notices": 3}, {"name": "P Schapiro", "first_seen": "2024-10-21", "last_seen": "2025-06-12", "status": "current", "notices": 3}, {"name": "G Robertson", "first_seen": "2022-03-09", "last_seen": "2025-06-12", "status": "current", "notices": 5}, {"name": "Clinton Cain", "first_seen": "2010-06-11", "last_seen": "2010-06-11", "status": "past", "notices": 1}, {"name": "C. Hartz", "first_seen": "2010-07-12", "last_seen": "2010-07-12", "status": "past", "notices": 1}, {"name": "C Hartz", "first_seen": "2010-07-21", "last_seen": "2010-07-21", "status": "past", "notices": 1}, {"name": "C Cain", "first_seen": "2010-07-21", "last_seen": "2010-07-21", "status": "past", "notices": 2}, {"name": "Mr Graeme Robertson", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}, {"name": "Replacement", "first_seen": "2011-03-07", "last_seen": "2011-03-07", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2011-11-01", "last_seen": "2011-11-01", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2011-07-01", "last_seen": "2013-03-27", "status": "past", "notices": 3}, {"name": "T Wilson", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "J Shedd", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}, {"name": "B Dunn", "first_seen": "2022-03-09", "last_seen": "2024-10-21", "status": "past", "notices": 9}, {"name": "A Fraser", "first_seen": "2023-12-11", "last_seen": "2024-10-21", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1660", "new_value": "0.0830", "effective": "2024-09-26", "evidence": "BTM moved 2:1 in one session on 2024-09-26 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:26.386995"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156382-2A1707485"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150636-2A1705111"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Annual General Meeting - Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144002-2A1701632"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140107-2A1699492"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140106-2A1699490"}], "performance": {"ticker": "BTM", "has_prices": true, "summary": {"n": 1, "avg": -0.5180722891566265, "win_rate": 0.0, "best": -0.5180722891566265, "worst": -0.5180722891566265, "as_of": "2026-11-02"}, "buys": [{"who": "Paul Andrew Mitchell", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 257816.52, "date": "2024-08-12", "score": 56.5, "ref_price": 0.166, "return": -0.5180722891566265}]}, "price_series": [{"date": "2007-07-04", "close": 21.517916, "volume": 65375.0}, {"date": "2007-07-05", "close": 19.5966735, "volume": 24948.0}, {"date": "2007-07-06", "close": 19.5966735, "volume": 7729.0}, {"date": "2007-07-09", "close": 18.8281765, "volume": 3885.0}, {"date": "2007-07-10", "close": 18.443928, "volume": 2882.0}, {"date": "2007-07-11", "close": 16.906934, "volume": 2743.0}, {"date": "2007-07-12", "close": 17.675431, "volume": 1610.0}, {"date": "2007-07-13", "close": 18.443928, "volume": 3604.0}, {"date": "2007-07-16", "close": 18.443928, "volume": 1678.0}, {"date": "2007-07-17", "close": 17.2911825, "volume": 3258.0}, {"date": "2007-07-18", "close": 16.906934, "volume": 4429.0}, {"date": "2007-07-19", "close": 16.906934, "volume": 2258.0}, {"date": "2007-07-20", "close": 17.675431, "volume": 2259.0}, {"date": "2007-07-23", "close": 16.5226855, "volume": 2540.0}, {"date": "2007-07-24", "close": 16.5226855, "volume": 1178.0}, {"date": "2007-07-25", "close": 16.5226855, "volume": 8003.0}, {"date": "2007-07-26", "close": 15.36994, "volume": 2427.0}, {"date": "2007-07-27", "close": 14.601443, "volume": 2487.0}, {"date": "2007-07-30", "close": 13.832946, "volume": 5530.0}, {"date": "2007-07-31", "close": 15.36994, "volume": 390.0}, {"date": "2007-08-01", "close": 14.2171945, "volume": 1106.0}, {"date": "2007-08-02", "close": 13.064449, "volume": 3735.0}, {"date": "2007-08-03", "close": 13.832946, "volume": 1236.0}, {"date": "2007-08-06", "close": 13.4486975, "volume": 403.0}, {"date": "2007-08-07", "close": 13.064449, "volume": 794.0}, {"date": "2007-08-08", "close": 13.4486975, "volume": 182.0}, {"date": "2007-08-09", "close": 13.832946, "volume": 337.0}, {"date": "2007-08-10", "close": 13.064449, "volume": 1520.0}, {"date": "2007-08-13", "close": 11.527455, "volume": 3656.0}, {"date": "2007-08-14", "close": 11.527455, "volume": 966.0}, {"date": "2007-08-15", "close": 10.758958, "volume": 2182.0}, {"date": "2007-08-16", "close": 9.990461, "volume": 2058.0}, {"date": "2007-08-17", "close": 9.990461, "volume": 2691.0}, {"date": "2007-08-20", "close": 11.527455, "volume": 1113.0}, {"date": "2007-08-21", "close": 10.758958, "volume": 352.0}, {"date": "2007-08-22", "close": 10.758958, "volume": 1314.0}, {"date": "2007-08-23", "close": 9.990461, "volume": 1487.0}, {"date": "2007-08-24", "close": 9.6062125, "volume": 957.0}, {"date": "2007-08-27", "close": 9.6062125, "volume": 17.0}, {"date": "2007-08-28", "close": 10.758958, "volume": 401.0}, {"date": "2007-08-29", "close": 12.295952, "volume": 455.0}, {"date": "2007-08-30", "close": 10.758958, "volume": 299.0}, {"date": "2007-08-31", "close": 10.758958, "volume": 208.0}, {"date": "2007-09-03", "close": 10.758958, "volume": 156.0}, {"date": "2007-09-06", "close": 11.527455, "volume": 1546.0}, {"date": "2007-09-10", "close": 10.758958, "volume": 330.0}, {"date": "2007-09-11", "close": 10.758958, "volume": 789.0}, {"date": "2007-09-12", "close": 11.527455, "volume": 10.0}, {"date": "2007-09-14", "close": 9.990461, "volume": 130.0}, {"date": "2007-09-17", "close": 9.990461, "volume": 1822.0}, {"date": "2007-09-18", "close": 9.990461, "volume": 1262.0}, {"date": "2007-09-19", "close": 9.6062125, "volume": 162.0}, {"date": "2007-09-20", "close": 9.990461, "volume": 1366.0}, {"date": "2007-09-21", "close": 9.6062125, "volume": 1877.0}, {"date": "2007-09-24", "close": 9.6062125, "volume": 625.0}, {"date": "2007-09-25", "close": 9.6062125, "volume": 461.0}, {"date": "2007-09-26", "close": 9.990461, "volume": 104.0}, {"date": "2007-09-27", "close": 9.6062125, "volume": 625.0}, {"date": "2007-09-28", "close": 9.6062125, "volume": 678.0}, {"date": "2007-10-02", "close": 9.221964, "volume": 1408.0}, {"date": "2007-10-03", "close": 10.758958, "volume": 3279.0}, {"date": "2007-10-05", "close": 10.3747095, "volume": 390.0}, {"date": "2007-10-08", "close": 9.990461, "volume": 1364.0}, {"date": "2007-10-09", "close": 9.990461, "volume": 455.0}, {"date": "2007-10-11", "close": 10.758958, "volume": 653.0}, {"date": "2007-10-12", "close": 10.3747095, "volume": 244.0}, {"date": "2007-10-15", "close": 9.990461, "volume": 666.0}, {"date": "2007-10-16", "close": 9.990461, "volume": 364.0}, {"date": "2007-10-17", "close": 10.758958, "volume": 1828.0}, {"date": "2007-10-18", "close": 10.3747095, "volume": 130.0}, {"date": "2007-10-19", "close": 10.758958, "volume": 104.0}, {"date": "2007-10-22", "close": 10.3747095, "volume": 364.0}, {"date": "2007-10-24", "close": 10.758958, "volume": 1561.0}, {"date": "2007-10-25", "close": 10.3747095, "volume": 625.0}, {"date": "2007-10-26", "close": 10.3747095, "volume": 1535.0}, {"date": "2007-10-29", "close": 10.3747095, "volume": 416.0}, {"date": "2007-10-30", "close": 11.527455, "volume": 384.0}, {"date": "2007-10-31", "close": 11.1432065, "volume": 260.0}, {"date": "2007-11-01", "close": 11.527455, "volume": 520.0}, {"date": "2007-11-02", "close": 11.1432065, "volume": 345.0}, {"date": "2007-11-06", "close": 11.1432065, "volume": 1435.0}, {"date": "2007-11-07", "close": 11.1432065, "volume": 2864.0}, {"date": "2007-11-08", "close": 11.1432065, "volume": 450.0}, {"date": "2007-11-09", "close": 11.1432065, "volume": 679.0}, {"date": "2007-11-12", "close": 11.1432065, "volume": 260.0}, {"date": "2007-11-13", "close": 10.758958, "volume": 247.0}, {"date": "2007-11-15", "close": 12.295952, "volume": 1900.0}, {"date": "2007-11-16", "close": 14.601443, "volume": 16236.0}, {"date": "2007-11-19", "close": 16.906934, "volume": 15543.0}, {"date": "2007-11-20", "close": 16.138437, "volume": 4679.0}, {"date": "2007-11-21", "close": 15.36994, "volume": 721.0}, {"date": "2007-11-22", "close": 14.2171945, "volume": 1981.0}, {"date": "2007-11-26", "close": 12.6802005, "volume": 1539.0}, {"date": "2007-11-27", "close": 12.295952, "volume": 976.0}, {"date": "2007-11-28", "close": 12.295952, "volume": 690.0}, {"date": "2007-11-30", "close": 13.064449, "volume": 721.0}, {"date": "2007-12-03", "close": 13.832946, "volume": 130.0}, {"date": "2007-12-04", "close": 13.832946, "volume": 546.0}, {"date": "2007-12-05", "close": 14.9856915, "volume": 950.0}, {"date": "2007-12-06", "close": 13.832946, "volume": 3660.0}, {"date": "2007-12-10", "close": 13.4486975, "volume": 716.0}, {"date": "2007-12-11", "close": 13.4486975, "volume": 976.0}, {"date": "2007-12-12", "close": 13.064449, "volume": 260.0}, {"date": "2007-12-13", "close": 11.9117035, "volume": 1453.0}, {"date": "2007-12-14", "close": 11.9117035, "volume": 104.0}, {"date": "2007-12-17", "close": 11.9117035, "volume": 859.0}, {"date": "2007-12-18", "close": 11.9117035, "volume": 802.0}, {"date": "2007-12-19", "close": 11.9117035, "volume": 1079.0}, {"date": "2007-12-20", "close": 11.527455, "volume": 748.0}, {"date": "2007-12-21", "close": 11.9117035, "volume": 167.0}, {"date": "2007-12-24", "close": 12.295952, "volume": 399.0}, {"date": "2007-12-27", "close": 12.295952, "volume": 755.0}, {"date": "2007-12-28", "close": 11.527455, "volume": 2212.0}, {"date": "2008-01-04", "close": 13.064449, "volume": 619.0}, {"date": "2008-01-07", "close": 11.9117035, "volume": 39.0}, {"date": "2008-01-09", "close": 14.9856915, "volume": 18849.0}, {"date": "2008-01-10", "close": 13.832946, "volume": 1796.0}, {"date": "2008-01-11", "close": 13.832946, "volume": 1431.0}, {"date": "2008-01-14", "close": 13.064449, "volume": 293.0}, {"date": "2008-01-15", "close": 14.2171945, "volume": 1633.0}, {"date": "2008-01-17", "close": 14.601443, "volume": 1197.0}, {"date": "2008-01-18", "close": 14.601443, "volume": 813.0}, {"date": "2008-01-21", "close": 13.4486975, "volume": 26.0}, {"date": "2008-01-22", "close": 11.1432065, "volume": 442.0}, {"date": "2008-01-23", "close": 11.1432065, "volume": 260.0}, {"date": "2008-01-24", "close": 11.527455, "volume": 2147.0}, {"date": "2008-01-29", "close": 11.527455, "volume": 472.0}, {"date": "2008-01-30", "close": 11.527455, "volume": 309.0}, {"date": "2008-01-31", "close": 9.990461, "volume": 455.0}, {"date": "2008-02-04", "close": 10.758958, "volume": 65.0}, {"date": "2008-02-05", "close": 10.758958, "volume": 65.0}, {"date": "2008-02-06", "close": 10.758958, "volume": 39.0}, {"date": "2008-02-11", "close": 10.3747095, "volume": 612.0}, {"date": "2008-02-12", "close": 10.3747095, "volume": 625.0}, {"date": "2008-02-13", "close": 11.527455, "volume": 846.0}, {"date": "2008-02-14", "close": 11.1432065, "volume": 547.0}, {"date": "2008-02-15", "close": 11.527455, "volume": 131.0}, {"date": "2008-02-18", "close": 10.758958, "volume": 612.0}, {"date": "2008-02-19", "close": 9.990461, "volume": 2284.0}, {"date": "2008-02-20", "close": 9.990461, "volume": 781.0}, {"date": "2008-02-21", "close": 9.990461, "volume": 260.0}, {"date": "2008-02-22", "close": 9.990461, "volume": 2733.0}, {"date": "2008-02-25", "close": 9.990461, "volume": 520.0}, {"date": "2008-02-26", "close": 9.6062125, "volume": 497.0}, {"date": "2008-02-27", "close": 11.527455, "volume": 4703.0}, {"date": "2008-02-28", "close": 13.4486975, "volume": 734.0}, {"date": "2008-02-29", "close": 13.832946, "volume": 455.0}, {"date": "2008-03-03", "close": 11.527455, "volume": 2863.0}, {"date": "2008-03-04", "close": 11.527455, "volume": 2889.0}, {"date": "2008-03-05", "close": 11.527455, "volume": 2121.0}, {"date": "2008-03-11", "close": 10.758958, "volume": 507.0}, {"date": "2008-03-12", "close": 11.1432065, "volume": 13.0}, {"date": "2008-03-14", "close": 10.758958, "volume": 1162.0}, {"date": "2008-03-17", "close": 9.990461, "volume": 260.0}, {"date": "2008-03-18", "close": 9.990461, "volume": 1015.0}, {"date": "2008-03-25", "close": 9.6062125, "volume": 156.0}, {"date": "2008-03-26", "close": 8.0692185, "volume": 286.0}, {"date": "2008-03-28", "close": 8.0692185, "volume": 1331.0}, {"date": "2008-04-02", "close": 9.221964, "volume": 481.0}, {"date": "2008-04-03", "close": 8.453467, "volume": 325.0}, {"date": "2008-04-09", "close": 8.453467, "volume": 130.0}, {"date": "2008-04-10", "close": 8.453467, "volume": 2602.0}, {"date": "2008-04-14", "close": 8.453467, "volume": 520.0}, {"date": "2008-04-21", "close": 9.221964, "volume": 264.0}, {"date": "2008-04-22", "close": 9.990461, "volume": 591.0}, {"date": "2008-04-23", "close": 11.527455, "volume": 1491.0}, {"date": "2008-04-28", "close": 12.6802005, "volume": 8721.0}, {"date": "2008-04-29", "close": 13.832946, "volume": 2017.0}, {"date": "2008-04-30", "close": 13.064449, "volume": 325.0}, {"date": "2008-05-01", "close": 11.527455, "volume": 651.0}, {"date": "2008-05-02", "close": 13.064449, "volume": 195.0}, {"date": "2008-05-05", "close": 13.064449, "volume": 651.0}, {"date": "2008-05-06", "close": 14.2171945, "volume": 1692.0}, {"date": "2008-05-07", "close": 13.4486975, "volume": 570.0}, {"date": "2008-05-08", "close": 14.2171945, "volume": 926.0}, {"date": "2008-05-09", "close": 14.601443, "volume": 52.0}, {"date": "2008-05-13", "close": 14.601443, "volume": 390.0}, {"date": "2008-05-15", "close": 14.2171945, "volume": 390.0}, {"date": "2008-05-19", "close": 13.4486975, "volume": 651.0}, {"date": "2008-05-20", "close": 13.064449, "volume": 325.0}, {"date": "2008-05-21", "close": 14.9856915, "volume": 2433.0}, {"date": "2008-05-22", "close": 16.138437, "volume": 2626.0}, {"date": "2008-05-23", "close": 16.138437, "volume": 6532.0}, {"date": "2008-05-26", "close": 17.2911825, "volume": 422.0}, {"date": "2008-05-28", "close": 13.064449, "volume": 2531.0}, {"date": "2008-05-29", "close": 15.36994, "volume": 941.0}, {"date": "2008-05-30", "close": 13.832946, "volume": 1785.0}, {"date": "2008-06-03", "close": 14.2171945, "volume": 1116.0}, {"date": "2008-06-04", "close": 15.36994, "volume": 1775.0}, {"date": "2008-06-05", "close": 15.36994, "volume": 2805.0}, {"date": "2008-06-06", "close": 16.138437, "volume": 2488.0}, {"date": "2008-06-10", "close": 16.138437, "volume": 1236.0}, {"date": "2008-06-11", "close": 15.36994, "volume": 2407.0}, {"date": "2008-06-12", "close": 16.138437, "volume": 5332.0}, {"date": "2008-06-13", "close": 17.675431, "volume": 5897.0}, {"date": "2008-06-16", "close": 17.675431, "volume": 3096.0}, {"date": "2008-06-17", "close": 17.675431, "volume": 5114.0}, {"date": "2008-06-18", "close": 17.2911825, "volume": 1148.0}, {"date": "2008-06-19", "close": 20.749419, "volume": 10490.0}, {"date": "2008-06-20", "close": 19.980922, "volume": 1403.0}, {"date": "2008-06-23", "close": 23.05491, "volume": 16329.0}, {"date": "2008-06-24", "close": 21.517916, "volume": 1692.0}, {"date": "2008-06-25", "close": 21.517916, "volume": 3102.0}, {"date": "2008-06-26", "close": 23.05491, "volume": 4554.0}, {"date": "2008-06-27", "close": 23.823407, "volume": 2150.0}, {"date": "2008-06-30", "close": 23.05491, "volume": 2677.0}, {"date": "2008-07-01", "close": 23.05491, "volume": 2288.0}, {"date": "2008-07-02", "close": 22.286413, "volume": 3624.0}, {"date": "2008-07-03", "close": 19.980922, "volume": 2589.0}, {"date": "2008-07-04", "close": 20.3651705, "volume": 379.0}, {"date": "2008-07-07", "close": 22.286413, "volume": 1249.0}, {"date": "2008-07-08", "close": 23.05491, "volume": 936.0}, {"date": "2008-07-09", "close": 19.212425, "volume": 871.0}, {"date": "2008-07-10", "close": 22.286413, "volume": 651.0}, {"date": "2008-07-14", "close": 19.212425, "volume": 2342.0}, {"date": "2008-07-15", "close": 19.212425, "volume": 78.0}, {"date": "2008-07-16", "close": 19.980922, "volume": 2017.0}, {"date": "2008-07-17", "close": 19.980922, "volume": 754.0}, {"date": "2008-07-18", "close": 19.212425, "volume": 214.0}, {"date": "2008-07-22", "close": 20.3651705, "volume": 6324.0}, {"date": "2008-07-23", "close": 20.749419, "volume": 3309.0}, {"date": "2008-07-24", "close": 22.286413, "volume": 716.0}, {"date": "2008-07-25", "close": 19.5966735, "volume": 2602.0}, {"date": "2008-07-29", "close": 18.443928, "volume": 1058.0}, {"date": "2008-07-30", "close": 16.906934, "volume": 524.0}, {"date": "2008-07-31", "close": 19.980922, "volume": 26.0}, {"date": "2008-08-05", "close": 17.675431, "volume": 170.0}, {"date": "2008-08-06", "close": 16.906934, "volume": 2280.0}, {"date": "2008-08-07", "close": 19.212425, "volume": 195.0}, {"date": "2008-08-08", "close": 18.8281765, "volume": 85.0}, {"date": "2008-08-13", "close": 15.7541885, "volume": 1952.0}, {"date": "2008-08-14", "close": 16.138437, "volume": 651.0}, {"date": "2008-08-19", "close": 15.36994, "volume": 2069.0}, {"date": "2008-08-20", "close": 15.36994, "volume": 43.0}, {"date": "2008-08-25", "close": 15.36994, "volume": 187.0}, {"date": "2008-08-26", "close": 15.7541885, "volume": 167.0}, {"date": "2008-08-27", "close": 16.906934, "volume": 185.0}, {"date": "2008-08-29", "close": 15.36994, "volume": 1301.0}, {"date": "2008-09-01", "close": 16.138437, "volume": 976.0}, {"date": "2008-09-02", "close": 16.5226855, "volume": 39.0}, {"date": "2008-09-03", "close": 15.36994, "volume": 403.0}, {"date": "2008-09-04", "close": 15.36994, "volume": 195.0}, {"date": "2008-09-05", "close": 15.36994, "volume": 479.0}, {"date": "2008-09-08", "close": 14.601443, "volume": 325.0}, {"date": "2008-09-11", "close": 14.601443, "volume": 114.0}, {"date": "2008-09-16", "close": 11.527455, "volume": 338.0}, {"date": "2008-09-17", "close": 11.527455, "volume": 750.0}, {"date": "2008-09-18", "close": 9.990461, "volume": 1952.0}, {"date": "2008-09-19", "close": 8.0692185, "volume": 5533.0}, {"date": "2008-10-02", "close": 13.064449, "volume": 773.0}, {"date": "2008-10-03", "close": 8.0692185, "volume": 2655.0}, {"date": "2008-10-06", "close": 10.758958, "volume": 716.0}, {"date": "2008-10-07", "close": 7.68497, "volume": 2714.0}, {"date": "2008-10-08", "close": 9.6062125, "volume": 6203.0}, {"date": "2008-10-09", "close": 10.758958, "volume": 4899.0}, {"date": "2008-10-10", "close": 9.6062125, "volume": 949.0}, {"date": "2008-10-13", "close": 11.527455, "volume": 1041.0}, {"date": "2008-10-15", "close": 9.221964, "volume": 723.0}, {"date": "2008-10-21", "close": 9.6062125, "volume": 787.0}, {"date": "2008-10-23", "close": 8.453467, "volume": 156.0}, {"date": "2008-10-24", "close": 7.68497, "volume": 523.0}, {"date": "2008-10-27", "close": 7.68497, "volume": 330.0}, {"date": "2008-10-28", "close": 7.68497, "volume": 317.0}, {"date": "2008-10-29", "close": 6.147976, "volume": 364.0}, {"date": "2008-11-03", "close": 7.68497, "volume": 163.0}, {"date": "2008-11-05", "close": 9.990461, "volume": 319.0}, {"date": "2008-11-07", "close": 9.221964, "volume": 1301.0}, {"date": "2008-11-10", "close": 9.990461, "volume": 1145.0}, {"date": "2008-11-11", "close": 9.990461, "volume": 1210.0}, {"date": "2008-11-12", "close": 9.990461, "volume": 1354.0}, {"date": "2008-11-13", "close": 9.990461, "volume": 1301.0}, {"date": "2008-11-14", "close": 9.221964, "volume": 1227.0}, {"date": "2008-11-18", "close": 8.453467, "volume": 156.0}, {"date": "2008-11-19", "close": 8.453467, "volume": 48.0}, {"date": "2008-11-20", "close": 6.147976, "volume": 1054.0}, {"date": "2008-11-21", "close": 6.147976, "volume": 260.0}, {"date": "2008-11-25", "close": 6.147976, "volume": 1064.0}, {"date": "2008-12-08", "close": 6.147976, "volume": 130.0}, {"date": "2008-12-12", "close": 6.147976, "volume": 37.0}, {"date": "2008-12-19", "close": 7.68497, "volume": 93.0}, {"date": "2009-01-06", "close": 6.147976, "volume": 81.0}, {"date": "2009-01-09", "close": 6.5322245, "volume": 467.0}, {"date": "2009-01-19", "close": 8.0692185, "volume": 1755.0}, {"date": "2009-01-23", "close": 7.3007215, "volume": 498.0}, {"date": "2009-01-27", "close": 7.3007215, "volume": 23.0}, {"date": "2009-01-29", "close": 6.5322245, "volume": 105.0}, {"date": "2009-02-02", "close": 6.5322245, "volume": 91.0}, {"date": "2009-02-06", "close": 6.5322245, "volume": 39.0}, {"date": "2009-02-10", "close": 6.5322245, "volume": 2084.0}, {"date": "2009-02-20", "close": 6.5322245, "volume": 131.0}, {"date": "2009-02-26", "close": 6.6090742, "volume": 1225.0}, {"date": "2009-02-27", "close": 6.7627736, "volume": 1301.0}, {"date": "2009-03-02", "close": 6.7627736, "volume": 651.0}, {"date": "2009-03-03", "close": 6.916473, "volume": 651.0}, {"date": "2009-03-04", "close": 8.453467, "volume": 576.0}, {"date": "2009-03-05", "close": 8.0692185, "volume": 364.0}, {"date": "2009-03-11", "close": 7.68497, "volume": 3033.0}, {"date": "2009-03-17", "close": 8.453467, "volume": 872.0}, {"date": "2009-03-20", "close": 9.6062125, "volume": 78.0}, {"date": "2009-03-25", "close": 8.453467, "volume": 245.0}, {"date": "2009-03-30", "close": 8.453467, "volume": 104.0}, {"date": "2009-04-01", "close": 9.221964, "volume": 2154.0}, {"date": "2009-04-06", "close": 8.453467, "volume": 1009.0}, {"date": "2009-04-07", "close": 8.453467, "volume": 375.0}, {"date": "2009-04-14", "close": 8.453467, "volume": 651.0}, {"date": "2009-04-16", "close": 7.68497, "volume": 633.0}, {"date": "2009-04-17", "close": 8.453467, "volume": 1444.0}, {"date": "2009-04-20", "close": 7.68497, "volume": 1431.0}, {"date": "2009-04-22", "close": 7.3007215, "volume": 364.0}, {"date": "2009-04-24", "close": 7.68497, "volume": 729.0}, {"date": "2009-04-29", "close": 8.453467, "volume": 937.0}, {"date": "2009-04-30", "close": 8.8377155, "volume": 651.0}, {"date": "2009-05-01", "close": 9.990461, "volume": 1405.0}, {"date": "2009-05-06", "close": 10.3747095, "volume": 390.0}, {"date": "2009-05-11", "close": 10.3747095, "volume": 1301.0}, {"date": "2009-05-12", "close": 9.990461, "volume": 1041.0}, {"date": "2009-05-14", "close": 9.6062125, "volume": 104.0}, {"date": "2009-05-18", "close": 10.3747095, "volume": 452.0}, {"date": "2009-05-19", "close": 10.758958, "volume": 52.0}, {"date": "2009-05-20", "close": 10.3747095, "volume": 160.0}, {"date": "2009-05-21", "close": 11.1432065, "volume": 308.0}, {"date": "2009-05-22", "close": 10.3747095, "volume": 2993.0}, {"date": "2009-05-26", "close": 11.1432065, "volume": 26.0}, {"date": "2009-05-28", "close": 10.3747095, "volume": 92.0}, {"date": "2009-06-09", "close": 10.758958, "volume": 1718.0}, {"date": "2009-06-10", "close": 11.527455, "volume": 794.0}, {"date": "2009-06-11", "close": 11.527455, "volume": 455.0}, {"date": "2009-06-12", "close": 11.9117035, "volume": 911.0}, {"date": "2009-06-15", "close": 11.527455, "volume": 429.0}, {"date": "2009-06-23", "close": 10.758958, "volume": 2733.0}, {"date": "2009-06-29", "close": 10.758958, "volume": 651.0}, {"date": "2009-07-02", "close": 9.990461, "volume": 78.0}, {"date": "2009-07-06", "close": 10.3747095, "volume": 455.0}, {"date": "2009-07-10", "close": 10.3747095, "volume": 384.0}, {"date": "2009-07-14", "close": 9.6062125, "volume": 657.0}, {"date": "2009-07-15", "close": 9.990461, "volume": 96.0}, {"date": "2009-07-16", "close": 9.990461, "volume": 254.0}, {"date": "2009-07-17", "close": 9.990461, "volume": 204.0}, {"date": "2009-07-20", "close": 9.990461, "volume": 5.0}, {"date": "2009-07-21", "close": 10.3747095, "volume": 1752.0}, {"date": "2009-07-23", "close": 9.990461, "volume": 325.0}, {"date": "2009-07-24", "close": 9.990461, "volume": 863.0}, {"date": "2009-08-03", "close": 11.1432065, "volume": 312.0}, {"date": "2009-08-04", "close": 12.295952, "volume": 1423.0}, {"date": "2009-08-05", "close": 11.9117035, "volume": 270.0}, {"date": "2009-08-07", "close": 10.758958, "volume": 390.0}, {"date": "2009-08-12", "close": 10.758958, "volume": 2214.0}, {"date": "2009-08-14", "close": 10.758958, "volume": 1498.0}, {"date": "2009-08-17", "close": 9.990461, "volume": 476.0}, {"date": "2009-08-18", "close": 8.8377155, "volume": 921.0}, {"date": "2009-08-21", "close": 10.3747095, "volume": 40.0}, {"date": "2009-08-24", "close": 10.3747095, "volume": 264.0}, {"date": "2009-08-25", "close": 10.3747095, "volume": 246.0}, {"date": "2009-08-27", "close": 11.62, "volume": 60.0}, {"date": "2009-09-01", "close": 9.96, "volume": 241.0}, {"date": "2009-09-03", "close": 9.13, "volume": 60.0}, {"date": "2009-09-04", "close": 9.96, "volume": 301.0}, {"date": "2009-09-08", "close": 9.96, "volume": 171.0}, {"date": "2009-09-09", "close": 9.13, "volume": 957.0}, {"date": "2009-09-10", "close": 11.205, "volume": 241.0}, {"date": "2009-09-11", "close": 9.96, "volume": 6975.0}, {"date": "2009-09-14", "close": 11.205, "volume": 792.0}, {"date": "2009-09-16", "close": 9.96, "volume": 169.0}, {"date": "2009-09-17", "close": 11.205, "volume": 4834.0}, {"date": "2009-09-18", "close": 12.45, "volume": 4062.0}, {"date": "2009-09-21", "close": 13.28, "volume": 1686.0}, {"date": "2009-09-22", "close": 13.28, "volume": 1337.0}, {"date": "2009-09-23", "close": 12.45, "volume": 70.0}, {"date": "2009-09-24", "close": 12.865, "volume": 361.0}, {"date": "2009-09-25", "close": 13.28, "volume": 766.0}, {"date": "2009-09-28", "close": 12.035, "volume": 6585.0}, {"date": "2009-09-29", "close": 12.035, "volume": 10975.0}, {"date": "2009-09-30", "close": 12.035, "volume": 1350.0}, {"date": "2009-10-01", "close": 12.035, "volume": 3253.0}, {"date": "2009-10-02", "close": 11.62, "volume": 1492.0}, {"date": "2009-10-05", "close": 11.205, "volume": 1943.0}, {"date": "2009-10-06", "close": 11.205, "volume": 73.0}, {"date": "2009-10-07", "close": 10.79, "volume": 1311.0}, {"date": "2009-10-08", "close": 11.205, "volume": 375.0}, {"date": "2009-10-09", "close": 11.205, "volume": 181.0}, {"date": "2009-10-12", "close": 11.205, "volume": 335.0}, {"date": "2009-10-13", "close": 10.79, "volume": 930.0}, {"date": "2009-10-14", "close": 13.695, "volume": 2640.0}, {"date": "2009-10-15", "close": 11.62, "volume": 12437.0}, {"date": "2009-10-16", "close": 11.62, "volume": 2283.0}, {"date": "2009-10-19", "close": 11.205, "volume": 608.0}, {"date": "2009-10-20", "close": 10.79, "volume": 1084.0}, {"date": "2009-10-22", "close": 11.205, "volume": 1441.0}, {"date": "2009-10-23", "close": 10.375, "volume": 4989.0}, {"date": "2009-10-26", "close": 9.96, "volume": 2711.0}, {"date": "2009-10-27", "close": 9.96, "volume": 635.0}, {"date": "2009-10-29", "close": 9.545, "volume": 3012.0}, {"date": "2009-11-02", "close": 9.13, "volume": 5462.0}, {"date": "2009-11-04", "close": 9.13, "volume": 804.0}, {"date": "2009-11-06", "close": 9.13, "volume": 2410.0}, {"date": "2009-11-09", "close": 8.715, "volume": 2521.0}, {"date": "2009-11-10", "close": 8.715, "volume": 263.0}, {"date": "2009-11-12", "close": 8.3, "volume": 4391.0}, {"date": "2009-11-13", "close": 8.715, "volume": 615.0}, {"date": "2009-11-16", "close": 8.715, "volume": 1145.0}, {"date": "2009-11-17", "close": 9.13, "volume": 3373.0}, {"date": "2009-11-19", "close": 8.715, "volume": 917.0}, {"date": "2009-11-23", "close": 8.715, "volume": 2992.0}, {"date": "2009-11-24", "close": 9.13, "volume": 9014.0}, {"date": "2009-11-25", "close": 9.13, "volume": 5389.0}, {"date": "2009-11-26", "close": 9.13, "volume": 1996.0}, {"date": "2009-11-27", "close": 9.13, "volume": 1558.0}, {"date": "2009-11-30", "close": 9.13, "volume": 121657.0}, {"date": "2009-12-01", "close": 9.96, "volume": 4398.0}, {"date": "2009-12-02", "close": 9.13, "volume": 12825.0}, {"date": "2009-12-03", "close": 9.96, "volume": 747.0}, {"date": "2009-12-04", "close": 9.545, "volume": 1061.0}, {"date": "2009-12-07", "close": 9.96, "volume": 1024.0}, {"date": "2009-12-08", "close": 9.13, "volume": 1952.0}, {"date": "2009-12-09", "close": 9.545, "volume": 3614.0}, {"date": "2009-12-10", "close": 9.13, "volume": 2349.0}, {"date": "2009-12-11", "close": 8.715, "volume": 4524.0}, {"date": "2009-12-14", "close": 8.715, "volume": 3012.0}, {"date": "2009-12-15", "close": 8.715, "volume": 1780.0}, {"date": "2009-12-16", "close": 8.715, "volume": 301.0}, {"date": "2009-12-17", "close": 8.715, "volume": 2289.0}, {"date": "2009-12-18", "close": 8.715, "volume": 72.0}, {"date": "2009-12-21", "close": 10.79, "volume": 1786.0}, {"date": "2009-12-22", "close": 9.545, "volume": 499.0}, {"date": "2009-12-23", "close": 9.13, "volume": 1205.0}, {"date": "2009-12-24", "close": 9.13, "volume": 1084.0}, {"date": "2009-12-30", "close": 8.3, "volume": 2299.0}, {"date": "2010-01-04", "close": 8.715, "volume": 3853.0}, {"date": "2010-01-05", "close": 8.715, "volume": 120.0}, {"date": "2010-01-06", "close": 9.13, "volume": 776.0}, {"date": "2010-01-07", "close": 9.13, "volume": 3968.0}, {"date": "2010-01-08", "close": 9.13, "volume": 1837.0}, {"date": "2010-01-11", "close": 8.3, "volume": 9065.0}, {"date": "2010-01-12", "close": 8.3, "volume": 298.0}, {"date": "2010-01-13", "close": 8.3, "volume": 1360.0}, {"date": "2010-01-14", "close": 8.715, "volume": 4707.0}, {"date": "2010-01-15", "close": 8.3, "volume": 4561.0}, {"date": "2010-01-18", "close": 8.715, "volume": 2173.0}, {"date": "2010-01-19", "close": 8.3, "volume": 76.0}, {"date": "2010-01-20", "close": 8.715, "volume": 1476.0}, {"date": "2010-01-21", "close": 8.3, "volume": 120.0}, {"date": "2010-01-22", "close": 8.134, "volume": 2795.0}, {"date": "2010-01-27", "close": 8.3, "volume": 5036.0}, {"date": "2010-01-28", "close": 8.3, "volume": 1205.0}, {"date": "2010-01-29", "close": 8.3, "volume": 2711.0}, {"date": "2010-02-01", "close": 8.051, "volume": 1205.0}, {"date": "2010-02-02", "close": 7.885, "volume": 1946.0}, {"date": "2010-02-03", "close": 8.134, "volume": 120.0}, {"date": "2010-02-04", "close": 8.715, "volume": 1145.0}, {"date": "2010-02-05", "close": 8.3, "volume": 2267.0}, {"date": "2010-02-10", "close": 8.3, "volume": 10.0}, {"date": "2010-02-15", "close": 7.636, "volume": 227.0}, {"date": "2010-02-18", "close": 8.3, "volume": 3135.0}, {"date": "2010-02-22", "close": 8.3, "volume": 964.0}, {"date": "2010-02-24", "close": 9.13, "volume": 8779.0}, {"date": "2010-02-25", "close": 9.13, "volume": 6188.0}, {"date": "2010-02-26", "close": 9.13, "volume": 4721.0}, {"date": "2010-03-01", "close": 10.375, "volume": 3157.0}, {"date": "2010-03-02", "close": 10.375, "volume": 3554.0}, {"date": "2010-03-03", "close": 9.96, "volume": 639.0}, {"date": "2010-03-05", "close": 10.375, "volume": 1815.0}, {"date": "2010-03-08", "close": 10.375, "volume": 2055.0}, {"date": "2010-03-09", "close": 10.375, "volume": 1265.0}, {"date": "2010-03-10", "close": 9.96, "volume": 3029.0}, {"date": "2010-03-11", "close": 9.96, "volume": 802.0}, {"date": "2010-03-15", "close": 9.13, "volume": 1315.0}, {"date": "2010-03-17", "close": 8.3, "volume": 1336.0}, {"date": "2010-03-18", "close": 8.3, "volume": 2410.0}, {"date": "2010-03-22", "close": 9.96, "volume": 6472.0}, {"date": "2010-03-23", "close": 11.62, "volume": 9247.0}, {"date": "2010-03-24", "close": 12.45, "volume": 21045.0}, {"date": "2010-03-25", "close": 12.865, "volume": 9466.0}, {"date": "2010-03-26", "close": 12.035, "volume": 8128.0}, {"date": "2010-03-29", "close": 12.45, "volume": 1910.0}, {"date": "2010-03-30", "close": 12.035, "volume": 2229.0}, {"date": "2010-03-31", "close": 12.035, "volume": 3019.0}, {"date": "2010-04-01", "close": 14.11, "volume": 6523.0}, {"date": "2010-04-06", "close": 15.355, "volume": 7727.0}, {"date": "2010-04-07", "close": 14.94, "volume": 3434.0}, {"date": "2010-04-08", "close": 13.28, "volume": 20196.0}, {"date": "2010-04-09", "close": 13.28, "volume": 3081.0}, {"date": "2010-04-12", "close": 14.525, "volume": 6373.0}, {"date": "2010-04-13", "close": 14.94, "volume": 2719.0}, {"date": "2010-04-14", "close": 14.94, "volume": 4882.0}, {"date": "2010-04-15", "close": 14.525, "volume": 1282.0}, {"date": "2010-04-16", "close": 14.525, "volume": 1827.0}, {"date": "2010-04-19", "close": 13.695, "volume": 4617.0}, {"date": "2010-04-20", "close": 13.28, "volume": 4556.0}, {"date": "2010-04-22", "close": 13.695, "volume": 361.0}, {"date": "2010-04-23", "close": 13.695, "volume": 4107.0}, {"date": "2010-04-27", "close": 12.865, "volume": 3027.0}, {"date": "2010-04-28", "close": 12.45, "volume": 2690.0}, {"date": "2010-04-29", "close": 13.28, "volume": 5181.0}, {"date": "2010-04-30", "close": 14.11, "volume": 4373.0}, {"date": "2010-05-03", "close": 14.525, "volume": 5568.0}, {"date": "2010-05-04", "close": 14.94, "volume": 5889.0}, {"date": "2010-05-05", "close": 12.865, "volume": 3919.0}, {"date": "2010-05-06", "close": 13.695, "volume": 725.0}, {"date": "2010-05-07", "close": 12.865, "volume": 4446.0}, {"date": "2010-05-10", "close": 13.695, "volume": 3687.0}, {"date": "2010-05-11", "close": 12.45, "volume": 3584.0}, {"date": "2010-05-12", "close": 12.865, "volume": 2530.0}, {"date": "2010-05-13", "close": 13.28, "volume": 1205.0}, {"date": "2010-05-14", "close": 14.11, "volume": 2482.0}, {"date": "2010-05-17", "close": 14.11, "volume": 361.0}, {"date": "2010-05-18", "close": 13.695, "volume": 2352.0}, {"date": "2010-05-19", "close": 13.28, "volume": 1325.0}, {"date": "2010-05-20", "close": 12.45, "volume": 1213.0}, {"date": "2010-05-21", "close": 12.035, "volume": 6699.0}, {"date": "2010-05-24", "close": 13.28, "volume": 1566.0}, {"date": "2010-05-25", "close": 12.45, "volume": 42.0}, {"date": "2010-05-26", "close": 11.205, "volume": 196.0}, {"date": "2010-05-27", "close": 11.62, "volume": 3353.0}, {"date": "2010-05-28", "close": 11.205, "volume": 7444.0}, {"date": "2010-05-31", "close": 12.45, "volume": 2929.0}, {"date": "2010-06-01", "close": 12.035, "volume": 943.0}, {"date": "2010-06-02", "close": 12.865, "volume": 3695.0}, {"date": "2010-06-03", "close": 13.28, "volume": 2438.0}, {"date": "2010-06-04", "close": 12.865, "volume": 852.0}, {"date": "2010-06-07", "close": 12.865, "volume": 530.0}, {"date": "2010-06-08", "close": 12.865, "volume": 3033.0}, {"date": "2010-06-09", "close": 14.94, "volume": 5900.0}, {"date": "2010-06-10", "close": 15.355, "volume": 3606.0}, {"date": "2010-06-11", "close": 14.525, "volume": 1446.0}, {"date": "2010-06-15", "close": 14.525, "volume": 1962.0}, {"date": "2010-06-16", "close": 14.525, "volume": 687.0}, {"date": "2010-06-18", "close": 13.695, "volume": 3072.0}, {"date": "2010-06-21", "close": 13.695, "volume": 3614.0}, {"date": "2010-06-22", "close": 14.11, "volume": 2615.0}, {"date": "2010-06-23", "close": 14.94, "volume": 6928.0}, {"date": "2010-06-24", "close": 14.11, "volume": 1665.0}, {"date": "2010-06-25", "close": 14.525, "volume": 2506.0}, {"date": "2010-06-28", "close": 14.525, "volume": 1022.0}, {"date": "2010-06-29", "close": 14.11, "volume": 4458.0}, {"date": "2010-06-30", "close": 13.28, "volume": 687.0}, {"date": "2010-07-01", "close": 14.525, "volume": 2048.0}, {"date": "2010-07-02", "close": 15.77, "volume": 5951.0}, {"date": "2010-07-05", "close": 16.185, "volume": 229.0}, {"date": "2010-07-06", "close": 16.185, "volume": 1024.0}, {"date": "2010-07-07", "close": 15.77, "volume": 1732.0}, {"date": "2010-07-08", "close": 15.355, "volume": 1723.0}, {"date": "2010-07-09", "close": 15.77, "volume": 3746.0}, {"date": "2010-07-13", "close": 15.355, "volume": 553.0}, {"date": "2010-07-14", "close": 16.185, "volume": 8615.0}, {"date": "2010-07-15", "close": 18.675, "volume": 7672.0}, {"date": "2010-07-16", "close": 18.675, "volume": 9846.0}, {"date": "2010-07-19", "close": 19.92, "volume": 4038.0}, {"date": "2010-07-20", "close": 20.75, "volume": 7228.0}, {"date": "2010-07-21", "close": 19.09, "volume": 3809.0}, {"date": "2010-07-22", "close": 18.26, "volume": 5351.0}, {"date": "2010-07-23", "close": 18.26, "volume": 1602.0}, {"date": "2010-07-26", "close": 19.505, "volume": 4301.0}, {"date": "2010-07-27", "close": 19.92, "volume": 819.0}, {"date": "2010-07-28", "close": 21.995, "volume": 8743.0}, {"date": "2010-07-29", "close": 21.58, "volume": 14643.0}, {"date": "2010-07-30", "close": 20.75, "volume": 5474.0}, {"date": "2010-08-02", "close": 21.995, "volume": 488.0}, {"date": "2010-08-03", "close": 21.995, "volume": 2033.0}, {"date": "2010-08-04", "close": 24.485, "volume": 12387.0}, {"date": "2010-08-05", "close": 25.73, "volume": 8351.0}, {"date": "2010-08-06", "close": 24.9, "volume": 6876.0}, {"date": "2010-08-09", "close": 24.9, "volume": 2486.0}, {"date": "2010-08-10", "close": 24.485, "volume": 3837.0}, {"date": "2010-08-11", "close": 24.485, "volume": 3613.0}, {"date": "2010-08-12", "close": 24.07, "volume": 2895.0}, {"date": "2010-08-13", "close": 24.07, "volume": 1807.0}, {"date": "2010-08-16", "close": 24.07, "volume": 2111.0}, {"date": "2010-08-17", "close": 24.485, "volume": 3208.0}, {"date": "2010-08-18", "close": 25.315, "volume": 3033.0}, {"date": "2010-08-19", "close": 23.655, "volume": 2952.0}, {"date": "2010-08-20", "close": 23.24, "volume": 3012.0}, {"date": "2010-08-23", "close": 23.655, "volume": 1619.0}, {"date": "2010-08-24", "close": 21.58, "volume": 5477.0}, {"date": "2010-08-25", "close": 22.41, "volume": 3058.0}, {"date": "2010-08-26", "close": 22.41, "volume": 1723.0}, {"date": "2010-08-27", "close": 24.07, "volume": 5673.0}, {"date": "2010-08-30", "close": 23.655, "volume": 1145.0}, {"date": "2010-08-31", "close": 23.24, "volume": 1785.0}, {"date": "2010-09-01", "close": 23.24, "volume": 702.0}, {"date": "2010-09-02", "close": 22.41, "volume": 2531.0}, {"date": "2010-09-03", "close": 22.825, "volume": 1032.0}, {"date": "2010-09-06", "close": 23.24, "volume": 645.0}, {"date": "2010-09-07", "close": 22.41, "volume": 3168.0}, {"date": "2010-09-08", "close": 22.41, "volume": 1158.0}, {"date": "2010-09-09", "close": 22.825, "volume": 145.0}, {"date": "2010-09-10", "close": 22.825, "volume": 1424.0}, {"date": "2010-09-13", "close": 22.825, "volume": 3380.0}, {"date": "2010-09-14", "close": 21.995, "volume": 1205.0}, {"date": "2010-09-15", "close": 21.58, "volume": 4548.0}, {"date": "2010-09-16", "close": 21.58, "volume": 93.0}, {"date": "2010-09-17", "close": 20.75, "volume": 904.0}, {"date": "2010-09-20", "close": 18.675, "volume": 19557.0}, {"date": "2010-09-21", "close": 17.845, "volume": 5831.0}, {"date": "2010-09-22", "close": 18.26, "volume": 5575.0}, {"date": "2010-09-23", "close": 17.845, "volume": 2036.0}, {"date": "2010-09-24", "close": 17.43, "volume": 2451.0}, {"date": "2010-09-27", "close": 17.43, "volume": 5122.0}, {"date": "2010-09-28", "close": 17.845, "volume": 4803.0}, {"date": "2010-09-29", "close": 17.015, "volume": 2648.0}, {"date": "2010-09-30", "close": 18.675, "volume": 3880.0}, {"date": "2010-10-01", "close": 18.675, "volume": 1205.0}, {"date": "2010-10-04", "close": 17.845, "volume": 1048.0}, {"date": "2010-10-05", "close": 17.845, "volume": 1386.0}, {"date": "2010-10-06", "close": 17.43, "volume": 4111.0}, {"date": "2010-10-07", "close": 17.845, "volume": 4747.0}, {"date": "2010-10-08", "close": 17.845, "volume": 675.0}, {"date": "2010-10-11", "close": 19.505, "volume": 6781.0}, {"date": "2010-10-12", "close": 19.505, "volume": 4418.0}, {"date": "2010-10-14", "close": 18.675, "volume": 9013.0}, {"date": "2010-10-15", "close": 18.675, "volume": 1991.0}, {"date": "2010-10-18", "close": 19.92, "volume": 6277.0}, {"date": "2010-10-19", "close": 21.995, "volume": 3919.0}, {"date": "2010-10-20", "close": 20.75, "volume": 3222.0}, {"date": "2010-10-21", "close": 21.58, "volume": 4411.0}, {"date": "2010-10-22", "close": 22.41, "volume": 4633.0}, {"date": "2010-10-25", "close": 21.58, "volume": 3384.0}, {"date": "2010-10-26", "close": 22.41, "volume": 1247.0}, {"date": "2010-10-27", "close": 21.58, "volume": 7450.0}, {"date": "2010-10-28", "close": 21.58, "volume": 3716.0}, {"date": "2010-10-29", "close": 21.58, "volume": 5913.0}, {"date": "2010-11-01", "close": 20.75, "volume": 2547.0}, {"date": "2010-11-02", "close": 20.75, "volume": 2410.0}, {"date": "2010-11-04", "close": 26.56, "volume": 54574.0}, {"date": "2010-11-05", "close": 29.465, "volume": 18731.0}, {"date": "2010-11-08", "close": 31.125, "volume": 12927.0}, {"date": "2010-11-09", "close": 31.125, "volume": 14668.0}, {"date": "2010-11-10", "close": 34.86, "volume": 14430.0}, {"date": "2010-11-11", "close": 36.105, "volume": 5743.0}, {"date": "2010-11-12", "close": 35.69, "volume": 6037.0}, {"date": "2010-11-15", "close": 37.35, "volume": 18668.0}, {"date": "2010-11-16", "close": 37.35, "volume": 5020.0}, {"date": "2010-11-17", "close": 34.445, "volume": 3058.0}, {"date": "2010-11-18", "close": 34.86, "volume": 2161.0}, {"date": "2010-11-19", "close": 33.615, "volume": 5740.0}, {"date": "2010-11-22", "close": 34.445, "volume": 2753.0}, {"date": "2010-11-23", "close": 33.615, "volume": 4891.0}, {"date": "2010-11-24", "close": 34.86, "volume": 6133.0}, {"date": "2010-11-25", "close": 34.86, "volume": 6026.0}, {"date": "2010-11-26", "close": 34.86, "volume": 1781.0}, {"date": "2010-11-29", "close": 34.86, "volume": 3991.0}, {"date": "2010-11-30", "close": 31.955, "volume": 7392.0}, {"date": "2010-12-01", "close": 31.54, "volume": 1671.0}, {"date": "2010-12-02", "close": 32.37, "volume": 12171.0}, {"date": "2010-12-03", "close": 31.125, "volume": 9160.0}, {"date": "2010-12-06", "close": 33.2, "volume": 4561.0}, {"date": "2010-12-07", "close": 32.37, "volume": 4055.0}, {"date": "2010-12-08", "close": 35.69, "volume": 12562.0}, {"date": "2010-12-09", "close": 35.69, "volume": 1624.0}, {"date": "2010-12-10", "close": 34.03, "volume": 4248.0}, {"date": "2010-12-13", "close": 33.615, "volume": 1271.0}, {"date": "2010-12-14", "close": 34.445, "volume": 1142.0}, {"date": "2010-12-15", "close": 34.445, "volume": 948.0}, {"date": "2010-12-16", "close": 35.69, "volume": 9198.0}, {"date": "2010-12-17", "close": 37.35, "volume": 2251.0}, {"date": "2010-12-20", "close": 37.35, "volume": 2319.0}, {"date": "2010-12-21", "close": 36.105, "volume": 1277.0}, {"date": "2010-12-22", "close": 37.35, "volume": 2005.0}, {"date": "2010-12-23", "close": 39.01, "volume": 5088.0}, {"date": "2010-12-24", "close": 38.595, "volume": 1813.0}, {"date": "2010-12-29", "close": 38.18, "volume": 313.0}, {"date": "2010-12-30", "close": 37.765, "volume": 2873.0}, {"date": "2010-12-31", "close": 37.35, "volume": 746.0}, {"date": "2011-01-04", "close": 36.52, "volume": 2497.0}, {"date": "2011-01-05", "close": 37.35, "volume": 2783.0}, {"date": "2011-01-06", "close": 37.765, "volume": 412.0}, {"date": "2011-01-07", "close": 39.01, "volume": 3963.0}, {"date": "2011-01-10", "close": 42.745, "volume": 12349.0}, {"date": "2011-01-11", "close": 42.33, "volume": 9692.0}, {"date": "2011-01-12", "close": 41.5, "volume": 3022.0}, {"date": "2011-01-13", "close": 41.085, "volume": 3731.0}, {"date": "2011-01-14", "close": 44.405, "volume": 5702.0}, {"date": "2011-01-17", "close": 45.235, "volume": 6313.0}, {"date": "2011-01-18", "close": 45.235, "volume": 2341.0}, {"date": "2011-01-19", "close": 44.405, "volume": 3260.0}, {"date": "2011-01-20", "close": 44.82, "volume": 4501.0}, {"date": "2011-01-21", "close": 47.725, "volume": 14588.0}, {"date": "2011-01-24", "close": 46.895, "volume": 8389.0}, {"date": "2011-01-25", "close": 43.99, "volume": 5573.0}, {"date": "2011-01-27", "close": 43.16, "volume": 6416.0}, {"date": "2011-01-28", "close": 43.16, "volume": 3432.0}, {"date": "2011-01-31", "close": 44.405, "volume": 4541.0}, {"date": "2011-02-01", "close": 43.16, "volume": 2614.0}, {"date": "2011-02-02", "close": 43.16, "volume": 526.0}, {"date": "2011-02-03", "close": 43.99, "volume": 730.0}, {"date": "2011-02-04", "close": 44.82, "volume": 2851.0}, {"date": "2011-02-07", "close": 45.65, "volume": 2386.0}, {"date": "2011-02-08", "close": 46.48, "volume": 1855.0}, {"date": "2011-02-09", "close": 46.48, "volume": 3609.0}, {"date": "2011-02-10", "close": 45.235, "volume": 2163.0}, {"date": "2011-02-11", "close": 45.65, "volume": 4350.0}, {"date": "2011-02-14", "close": 46.065, "volume": 4531.0}, {"date": "2011-02-15", "close": 48.14, "volume": 6519.0}, {"date": "2011-02-16", "close": 48.14, "volume": 5186.0}, {"date": "2011-02-17", "close": 46.065, "volume": 1875.0}, {"date": "2011-02-18", "close": 44.82, "volume": 2946.0}, {"date": "2011-02-21", "close": 44.82, "volume": 1182.0}, {"date": "2011-02-22", "close": 44.405, "volume": 4105.0}, {"date": "2011-02-23", "close": 43.16, "volume": 6158.0}, {"date": "2011-02-28", "close": 40.67, "volume": 5014.0}, {"date": "2011-03-01", "close": 41.5, "volume": 59016.0}, {"date": "2011-03-02", "close": 41.5, "volume": 6440.0}, {"date": "2011-03-03", "close": 42.33, "volume": 3866.0}, {"date": "2011-03-04", "close": 41.085, "volume": 1139.0}, {"date": "2011-03-07", "close": 41.5, "volume": 1644.0}, {"date": "2011-03-08", "close": 39.425, "volume": 1581.0}, {"date": "2011-03-09", "close": 41.5, "volume": 8377.0}, {"date": "2011-03-10", "close": 40.67, "volume": 6475.0}, {"date": "2011-03-11", "close": 39.01, "volume": 4936.0}, {"date": "2011-03-14", "close": 37.35, "volume": 3772.0}, {"date": "2011-03-15", "close": 33.615, "volume": 4027.0}, {"date": "2011-03-16", "close": 36.52, "volume": 7507.0}, {"date": "2011-03-17", "close": 35.275, "volume": 6134.0}, {"date": "2011-03-18", "close": 35.69, "volume": 8842.0}, {"date": "2011-03-21", "close": 39.84, "volume": 9562.0}, {"date": "2011-03-22", "close": 39.425, "volume": 2304.0}, {"date": "2011-03-23", "close": 37.35, "volume": 1816.0}, {"date": "2011-03-24", "close": 37.35, "volume": 3462.0}, {"date": "2011-03-25", "close": 39.01, "volume": 1831.0}, {"date": "2011-03-28", "close": 39.01, "volume": 2355.0}, {"date": "2011-03-29", "close": 36.52, "volume": 1625.0}, {"date": "2011-03-30", "close": 38.595, "volume": 2288.0}, {"date": "2011-03-31", "close": 38.595, "volume": 5501.0}, {"date": "2011-04-01", "close": 38.595, "volume": 4570.0}, {"date": "2011-04-04", "close": 39.425, "volume": 3705.0}, {"date": "2011-04-05", "close": 39.01, "volume": 1639.0}, {"date": "2011-04-06", "close": 38.595, "volume": 2647.0}, {"date": "2011-04-07", "close": 37.35, "volume": 3421.0}, {"date": "2011-04-08", "close": 37.35, "volume": 1081.0}, {"date": "2011-04-11", "close": 36.105, "volume": 718.0}, {"date": "2011-04-12", "close": 36.52, "volume": 4188.0}, {"date": "2011-04-13", "close": 37.35, "volume": 2480.0}, {"date": "2011-04-14", "close": 35.69, "volume": 5359.0}, {"date": "2011-04-15", "close": 37.35, "volume": 2975.0}, {"date": "2011-04-18", "close": 37.35, "volume": 2309.0}, {"date": "2011-04-19", "close": 36.52, "volume": 1814.0}, {"date": "2011-04-20", "close": 36.52, "volume": 2070.0}, {"date": "2011-04-21", "close": 36.105, "volume": 1901.0}, {"date": "2011-04-27", "close": 36.105, "volume": 4935.0}, {"date": "2011-04-28", "close": 35.69, "volume": 2445.0}, {"date": "2011-04-29", "close": 35.69, "volume": 1154.0}, {"date": "2011-05-02", "close": 33.2, "volume": 3744.0}, {"date": "2011-05-03", "close": 33.2, "volume": 4566.0}, {"date": "2011-05-04", "close": 34.03, "volume": 3763.0}, {"date": "2011-05-05", "close": 34.03, "volume": 45766.0}, {"date": "2011-05-06", "close": 35.69, "volume": 22889.0}, {"date": "2011-05-09", "close": 35.69, "volume": 13968.0}, {"date": "2011-05-10", "close": 34.445, "volume": 7100.0}, {"date": "2011-05-11", "close": 32.37, "volume": 14108.0}, {"date": "2011-05-12", "close": 32.785, "volume": 2347.0}, {"date": "2011-05-13", "close": 31.54, "volume": 5752.0}, {"date": "2011-05-16", "close": 30.295, "volume": 2319.0}, {"date": "2011-05-17", "close": 29.05, "volume": 3514.0}, {"date": "2011-05-18", "close": 29.88, "volume": 2739.0}, {"date": "2011-05-19", "close": 29.88, "volume": 2153.0}, {"date": "2011-05-20", "close": 31.54, "volume": 1868.0}, {"date": "2011-05-23", "close": 31.54, "volume": 3470.0}, {"date": "2011-05-24", "close": 29.05, "volume": 2830.0}, {"date": "2011-05-25", "close": 29.465, "volume": 2407.0}, {"date": "2011-05-26", "close": 29.88, "volume": 638.0}, {"date": "2011-05-27", "close": 29.05, "volume": 7861.0}, {"date": "2011-05-30", "close": 28.635, "volume": 1732.0}, {"date": "2011-05-31", "close": 29.465, "volume": 2942.0}, {"date": "2011-06-01", "close": 30.71, "volume": 2711.0}, {"date": "2011-06-02", "close": 30.71, "volume": 6.0}, {"date": "2011-06-03", "close": 29.465, "volume": 495.0}, {"date": "2011-06-06", "close": 29.05, "volume": 1875.0}, {"date": "2011-06-07", "close": 28.22, "volume": 3589.0}, {"date": "2011-06-08", "close": 29.88, "volume": 1018.0}, {"date": "2011-06-09", "close": 29.465, "volume": 9584.0}, {"date": "2011-06-10", "close": 29.88, "volume": 1970.0}, {"date": "2011-06-14", "close": 30.71, "volume": 4149.0}, {"date": "2011-06-15", "close": 30.295, "volume": 2722.0}, {"date": "2011-06-16", "close": 29.88, "volume": 1276.0}, {"date": "2011-06-17", "close": 29.88, "volume": 4311.0}, {"date": "2011-06-20", "close": 28.22, "volume": 1021.0}, {"date": "2011-06-21", "close": 28.22, "volume": 74.0}, {"date": "2011-06-22", "close": 28.22, "volume": 1110.0}, {"date": "2011-06-23", "close": 27.39, "volume": 457.0}, {"date": "2011-06-24", "close": 25.73, "volume": 1170.0}, {"date": "2011-06-27", "close": 24.9, "volume": 3672.0}, {"date": "2011-06-28", "close": 25.73, "volume": 1205.0}, {"date": "2011-06-29", "close": 24.07, "volume": 2843.0}, {"date": "2011-06-30", "close": 24.07, "volume": 8423.0}, {"date": "2011-07-01", "close": 24.9, "volume": 2938.0}, {"date": "2011-07-04", "close": 26.145, "volume": 1186.0}, {"date": "2011-07-05", "close": 29.05, "volume": 3692.0}, {"date": "2011-07-06", "close": 29.05, "volume": 2124.0}, {"date": "2011-07-07", "close": 28.635, "volume": 1864.0}, {"date": "2011-07-08", "close": 29.05, "volume": 523.0}, {"date": "2011-07-11", "close": 27.805, "volume": 351.0}, {"date": "2011-07-12", "close": 27.39, "volume": 1185.0}, {"date": "2011-07-13", "close": 27.39, "volume": 380.0}, {"date": "2011-07-14", "close": 27.39, "volume": 1000.0}, {"date": "2011-07-18", "close": 27.39, "volume": 1084.0}, {"date": "2011-07-19", "close": 26.56, "volume": 1823.0}, {"date": "2011-07-20", "close": 27.39, "volume": 518.0}, {"date": "2011-07-21", "close": 26.56, "volume": 1168.0}, {"date": "2011-07-22", "close": 29.05, "volume": 704.0}, {"date": "2011-07-25", "close": 28.22, "volume": 599.0}, {"date": "2011-07-26", "close": 27.39, "volume": 1399.0}, {"date": "2011-07-27", "close": 28.22, "volume": 120.0}, {"date": "2011-07-28", "close": 27.39, "volume": 216.0}, {"date": "2011-07-29", "close": 25.73, "volume": 6470.0}, {"date": "2011-08-01", "close": 25.73, "volume": 2000.0}, {"date": "2011-08-02", "close": 25.73, "volume": 3041.0}, {"date": "2011-08-03", "close": 24.9, "volume": 2412.0}, {"date": "2011-08-04", "close": 23.24, "volume": 10643.0}, {"date": "2011-08-05", "close": 21.58, "volume": 7819.0}, {"date": "2011-08-08", "close": 21.165, "volume": 6847.0}, {"date": "2011-08-09", "close": 24.07, "volume": 12259.0}, {"date": "2011-08-10", "close": 23.655, "volume": 1241.0}, {"date": "2011-08-11", "close": 23.24, "volume": 1861.0}, {"date": "2011-08-12", "close": 23.24, "volume": 6492.0}, {"date": "2011-08-15", "close": 23.24, "volume": 3373.0}, {"date": "2011-08-16", "close": 23.24, "volume": 7356.0}, {"date": "2011-08-17", "close": 24.07, "volume": 3888.0}, {"date": "2011-08-18", "close": 26.145, "volume": 1734.0}, {"date": "2011-08-19", "close": 23.24, "volume": 5336.0}, {"date": "2011-08-22", "close": 24.9, "volume": 5060.0}, {"date": "2011-08-23", "close": 27.39, "volume": 5242.0}, {"date": "2011-08-24", "close": 27.805, "volume": 11040.0}, {"date": "2011-08-25", "close": 28.22, "volume": 9680.0}, {"date": "2011-08-26", "close": 31.54, "volume": 11744.0}, {"date": "2011-08-29", "close": 32.37, "volume": 16057.0}, {"date": "2011-08-30", "close": 31.125, "volume": 5946.0}, {"date": "2011-08-31", "close": 31.125, "volume": 4330.0}, {"date": "2011-09-01", "close": 31.125, "volume": 3120.0}, {"date": "2011-09-02", "close": 30.295, "volume": 2119.0}, {"date": "2011-09-05", "close": 30.295, "volume": 5802.0}, {"date": "2011-09-06", "close": 31.125, "volume": 1506.0}, {"date": "2011-09-07", "close": 30.71, "volume": 5675.0}, {"date": "2011-09-08", "close": 31.125, "volume": 3554.0}, {"date": "2011-09-09", "close": 31.125, "volume": 12608.0}, {"date": "2011-09-12", "close": 29.88, "volume": 4434.0}, {"date": "2011-09-13", "close": 29.465, "volume": 3723.0}, {"date": "2011-09-14", "close": 29.88, "volume": 20668.0}, {"date": "2011-09-15", "close": 29.05, "volume": 3078.0}, {"date": "2011-09-16", "close": 29.88, "volume": 622.0}, {"date": "2011-09-19", "close": 29.88, "volume": 506.0}, {"date": "2011-09-20", "close": 29.05, "volume": 1908.0}, {"date": "2011-09-21", "close": 30.71, "volume": 584.0}, {"date": "2011-09-22", "close": 28.22, "volume": 9907.0}, {"date": "2011-09-23", "close": 27.39, "volume": 2497.0}, {"date": "2011-09-26", "close": 24.9, "volume": 2241.0}, {"date": "2011-09-27", "close": 25.73, "volume": 1627.0}, {"date": "2011-09-28", "close": 27.39, "volume": 337.0}, {"date": "2011-09-29", "close": 25.73, "volume": 930.0}, {"date": "2011-09-30", "close": 24.9, "volume": 1693.0}, {"date": "2011-10-03", "close": 25.73, "volume": 1084.0}, {"date": "2011-10-04", "close": 24.485, "volume": 193.0}, {"date": "2011-10-05", "close": 24.485, "volume": 596.0}, {"date": "2011-10-06", "close": 25.73, "volume": 1114.0}, {"date": "2011-10-07", "close": 24.9, "volume": 741.0}, {"date": "2011-10-10", "close": 24.9, "volume": 1163.0}, {"date": "2011-10-11", "close": 26.56, "volume": 979.0}, {"date": "2011-10-12", "close": 24.9, "volume": 1687.0}, {"date": "2011-10-13", "close": 24.9, "volume": 1625.0}, {"date": "2011-10-14", "close": 25.315, "volume": 550.0}, {"date": "2011-10-17", "close": 26.975, "volume": 1337.0}, {"date": "2011-10-18", "close": 26.56, "volume": 1567.0}, {"date": "2011-10-19", "close": 24.9, "volume": 3254.0}, {"date": "2011-10-20", "close": 25.73, "volume": 29.0}, {"date": "2011-10-21", "close": 24.9, "volume": 1048.0}, {"date": "2011-10-24", "close": 24.9, "volume": 872.0}, {"date": "2011-10-25", "close": 26.56, "volume": 6282.0}, {"date": "2011-10-26", "close": 26.975, "volume": 2204.0}, {"date": "2011-10-27", "close": 26.56, "volume": 1170.0}, {"date": "2011-10-28", "close": 28.22, "volume": 23575.0}, {"date": "2011-10-31", "close": 26.975, "volume": 2301.0}, {"date": "2011-11-01", "close": 26.145, "volume": 964.0}, {"date": "2011-11-02", "close": 24.9, "volume": 1446.0}, {"date": "2011-11-04", "close": 25.315, "volume": 3675.0}, {"date": "2011-11-07", "close": 25.315, "volume": 220.0}, {"date": "2011-11-08", "close": 25.315, "volume": 2763.0}, {"date": "2011-11-09", "close": 25.315, "volume": 3270.0}, {"date": "2011-11-10", "close": 24.07, "volume": 1271.0}, {"date": "2011-11-11", "close": 24.9, "volume": 181.0}, {"date": "2011-11-14", "close": 22.41, "volume": 1870.0}, {"date": "2011-11-15", "close": 25.73, "volume": 2654.0}, {"date": "2011-11-16", "close": 24.9, "volume": 524.0}, {"date": "2011-11-17", "close": 24.9, "volume": 1196.0}, {"date": "2011-11-18", "close": 25.315, "volume": 1682.0}, {"date": "2011-11-21", "close": 25.73, "volume": 805.0}, {"date": "2011-11-22", "close": 24.9, "volume": 928.0}, {"date": "2011-11-23", "close": 24.9, "volume": 35.0}, {"date": "2011-11-24", "close": 23.24, "volume": 880.0}, {"date": "2011-11-25", "close": 24.9, "volume": 301.0}, {"date": "2011-11-29", "close": 28.22, "volume": 9332.0}, {"date": "2011-11-30", "close": 28.22, "volume": 1265.0}, {"date": "2011-12-01", "close": 28.22, "volume": 3605.0}, {"date": "2011-12-02", "close": 26.56, "volume": 3822.0}, {"date": "2011-12-05", "close": 24.9, "volume": 275.0}, {"date": "2011-12-06", "close": 24.9, "volume": 542.0}, {"date": "2011-12-07", "close": 25.315, "volume": 2434.0}, {"date": "2011-12-08", "close": 25.315, "volume": 2174.0}, {"date": "2011-12-09", "close": 25.73, "volume": 241.0}, {"date": "2011-12-12", "close": 24.9, "volume": 4560.0}, {"date": "2011-12-13", "close": 24.9, "volume": 855.0}, {"date": "2011-12-14", "close": 26.975, "volume": 8479.0}, {"date": "2011-12-15", "close": 27.39, "volume": 6512.0}, {"date": "2011-12-16", "close": 26.975, "volume": 3465.0}, {"date": "2011-12-19", "close": 25.73, "volume": 2300.0}, {"date": "2011-12-20", "close": 24.9, "volume": 1184.0}, {"date": "2011-12-21", "close": 26.56, "volume": 4717.0}, {"date": "2011-12-22", "close": 25.73, "volume": 1653.0}, {"date": "2011-12-28", "close": 25.73, "volume": 212.0}, {"date": "2011-12-29", "close": 25.73, "volume": 180.0}, {"date": "2011-12-30", "close": 27.39, "volume": 422.0}, {"date": "2012-01-03", "close": 26.975, "volume": 168.0}, {"date": "2012-01-04", "close": 28.22, "volume": 671.0}, {"date": "2012-01-05", "close": 28.22, "volume": 211.0}, {"date": "2012-01-09", "close": 26.56, "volume": 241.0}, {"date": "2012-01-10", "close": 26.56, "volume": 301.0}, {"date": "2012-01-11", "close": 29.05, "volume": 2169.0}, {"date": "2012-01-12", "close": 30.71, "volume": 2593.0}, {"date": "2012-01-13", "close": 31.54, "volume": 2759.0}, {"date": "2012-01-16", "close": 30.71, "volume": 1278.0}, {"date": "2012-01-17", "close": 31.54, "volume": 370.0}, {"date": "2012-01-18", "close": 29.88, "volume": 1669.0}, {"date": "2012-01-19", "close": 29.88, "volume": 624.0}, {"date": "2012-01-20", "close": 30.295, "volume": 1072.0}, {"date": "2012-01-23", "close": 29.465, "volume": 1557.0}, {"date": "2012-01-24", "close": 29.465, "volume": 348.0}, {"date": "2012-01-25", "close": 28.635, "volume": 13567.0}, {"date": "2012-01-27", "close": 29.05, "volume": 241.0}, {"date": "2012-01-30", "close": 29.05, "volume": 733.0}, {"date": "2012-01-31", "close": 28.635, "volume": 2400.0}, {"date": "2012-02-01", "close": 27.39, "volume": 4207.0}, {"date": "2012-02-02", "close": 27.39, "volume": 1626.0}, {"date": "2012-02-03", "close": 26.145, "volume": 2205.0}, {"date": "2012-02-06", "close": 26.56, "volume": 4409.0}, {"date": "2012-02-07", "close": 27.39, "volume": 1084.0}, {"date": "2012-02-08", "close": 27.39, "volume": 241.0}, {"date": "2012-02-09", "close": 26.56, "volume": 542.0}, {"date": "2012-02-10", "close": 26.56, "volume": 445.0}, {"date": "2012-02-13", "close": 26.56, "volume": 506.0}, {"date": "2012-02-14", "close": 26.56, "volume": 2627.0}, {"date": "2012-02-15", "close": 25.315, "volume": 1300.0}, {"date": "2012-02-16", "close": 24.9, "volume": 4819.0}, {"date": "2012-02-17", "close": 24.9, "volume": 4449.0}, {"date": "2012-02-20", "close": 24.9, "volume": 244.0}, {"date": "2012-02-21", "close": 25.73, "volume": 1768.0}, {"date": "2012-02-22", "close": 26.56, "volume": 914.0}, {"date": "2012-02-23", "close": 28.22, "volume": 998.0}, {"date": "2012-02-24", "close": 26.975, "volume": 8060.0}, {"date": "2012-02-27", "close": 26.145, "volume": 2139.0}, {"date": "2012-02-28", "close": 26.56, "volume": 1024.0}, {"date": "2012-02-29", "close": 25.73, "volume": 1276.0}, {"date": "2012-03-01", "close": 24.9, "volume": 2289.0}, {"date": "2012-03-02", "close": 26.975, "volume": 482.0}, {"date": "2012-03-05", "close": 24.9, "volume": 2395.0}, {"date": "2012-03-06", "close": 23.24, "volume": 422.0}, {"date": "2012-03-07", "close": 23.655, "volume": 2530.0}, {"date": "2012-03-08", "close": 24.9, "volume": 1797.0}, {"date": "2012-03-12", "close": 24.9, "volume": 915.0}, {"date": "2012-03-13", "close": 24.9, "volume": 1916.0}, {"date": "2012-03-14", "close": 24.9, "volume": 880.0}, {"date": "2012-03-15", "close": 25.73, "volume": 4701.0}, {"date": "2012-03-16", "close": 25.73, "volume": 38.0}, {"date": "2012-03-19", "close": 25.73, "volume": 5272.0}, {"date": "2012-03-20", "close": 24.07, "volume": 145.0}, {"date": "2012-03-21", "close": 24.07, "volume": 2042.0}, {"date": "2012-03-23", "close": 24.9, "volume": 8741.0}, {"date": "2012-03-26", "close": 24.9, "volume": 3226.0}, {"date": "2012-03-27", "close": 24.9, "volume": 9384.0}, {"date": "2012-03-28", "close": 24.9, "volume": 9337.0}, {"date": "2012-03-29", "close": 26.56, "volume": 1205.0}, {"date": "2012-04-02", "close": 24.9, "volume": 192.0}, {"date": "2012-04-03", "close": 24.485, "volume": 1308.0}, {"date": "2012-04-04", "close": 24.9, "volume": 14824.0}, {"date": "2012-04-05", "close": 24.9, "volume": 1066.0}, {"date": "2012-04-10", "close": 24.9, "volume": 1363.0}, {"date": "2012-04-11", "close": 24.9, "volume": 4217.0}, {"date": "2012-04-12", "close": 24.9, "volume": 1019.0}, {"date": "2012-04-16", "close": 24.9, "volume": 12048.0}, {"date": "2012-04-17", "close": 24.485, "volume": 116.0}, {"date": "2012-04-18", "close": 24.9, "volume": 518.0}, {"date": "2012-04-19", "close": 24.9, "volume": 783.0}, {"date": "2012-04-23", "close": 23.655, "volume": 92.0}, {"date": "2012-04-24", "close": 22.825, "volume": 415.0}, {"date": "2012-04-26", "close": 24.9, "volume": 1049.0}, {"date": "2012-04-27", "close": 23.24, "volume": 12048.0}, {"date": "2012-04-30", "close": 24.9, "volume": 60.0}, {"date": "2012-05-01", "close": 23.655, "volume": 1870.0}, {"date": "2012-05-02", "close": 24.07, "volume": 1205.0}, {"date": "2012-05-03", "close": 24.9, "volume": 142.0}, {"date": "2012-05-04", "close": 24.9, "volume": 16144.0}, {"date": "2012-05-07", "close": 24.07, "volume": 54.0}, {"date": "2012-05-08", "close": 24.9, "volume": 6212.0}, {"date": "2012-05-09", "close": 24.07, "volume": 120.0}, {"date": "2012-05-10", "close": 24.07, "volume": 954.0}, {"date": "2012-05-11", "close": 23.24, "volume": 751.0}, {"date": "2012-05-14", "close": 21.58, "volume": 1964.0}, {"date": "2012-05-15", "close": 21.58, "volume": 208.0}, {"date": "2012-05-16", "close": 20.75, "volume": 663.0}, {"date": "2012-05-17", "close": 20.75, "volume": 952.0}, {"date": "2012-05-18", "close": 20.75, "volume": 1231.0}, {"date": "2012-05-21", "close": 20.75, "volume": 11359.0}, {"date": "2012-05-22", "close": 21.165, "volume": 3434.0}, {"date": "2012-05-23", "close": 20.335, "volume": 13490.0}, {"date": "2012-05-24", "close": 19.92, "volume": 10482.0}, {"date": "2012-05-25", "close": 20.75, "volume": 3916.0}, {"date": "2012-05-28", "close": 19.92, "volume": 60.0}, {"date": "2012-05-29", "close": 19.92, "volume": 99.0}, {"date": "2012-05-30", "close": 19.09, "volume": 12331.0}, {"date": "2012-05-31", "close": 19.09, "volume": 15913.0}, {"date": "2012-06-01", "close": 19.09, "volume": 1269.0}, {"date": "2012-06-05", "close": 19.09, "volume": 6205.0}, {"date": "2012-06-06", "close": 19.09, "volume": 2187.0}, {"date": "2012-06-07", "close": 19.09, "volume": 1501.0}, {"date": "2012-06-12", "close": 16.6, "volume": 904.0}, {"date": "2012-06-13", "close": 18.26, "volume": 512.0}, {"date": "2012-06-14", "close": 17.015, "volume": 590.0}, {"date": "2012-06-15", "close": 17.43, "volume": 773.0}, {"date": "2012-06-18", "close": 19.09, "volume": 657.0}, {"date": "2012-06-19", "close": 17.43, "volume": 602.0}, {"date": "2012-06-20", "close": 16.6, "volume": 739.0}, {"date": "2012-06-21", "close": 17.015, "volume": 659.0}, {"date": "2012-06-25", "close": 16.6, "volume": 1361.0}, {"date": "2012-06-26", "close": 17.845, "volume": 2506.0}, {"date": "2012-06-27", "close": 17.43, "volume": 9360.0}, {"date": "2012-06-28", "close": 18.26, "volume": 2336.0}, {"date": "2012-06-29", "close": 19.09, "volume": 422.0}, {"date": "2012-07-02", "close": 18.26, "volume": 2892.0}, {"date": "2012-07-03", "close": 18.26, "volume": 1145.0}, {"date": "2012-07-04", "close": 17.845, "volume": 1802.0}, {"date": "2012-07-05", "close": 19.09, "volume": 547.0}, {"date": "2012-07-06", "close": 18.26, "volume": 209.0}, {"date": "2012-07-09", "close": 17.43, "volume": 1157.0}, {"date": "2012-07-10", "close": 16.6, "volume": 1559.0}, {"date": "2012-07-11", "close": 15.355, "volume": 904.0}, {"date": "2012-07-12", "close": 15.355, "volume": 6.0}, {"date": "2012-07-17", "close": 14.94, "volume": 3055.0}, {"date": "2012-07-18", "close": 14.525, "volume": 1673.0}, {"date": "2012-07-19", "close": 14.11, "volume": 602.0}, {"date": "2012-07-20", "close": 14.11, "volume": 1024.0}, {"date": "2012-07-23", "close": 13.28, "volume": 1036.0}, {"date": "2012-07-24", "close": 13.695, "volume": 160.0}, {"date": "2012-07-25", "close": 13.695, "volume": 602.0}, {"date": "2012-07-26", "close": 13.695, "volume": 1303.0}, {"date": "2012-07-27", "close": 14.525, "volume": 5602.0}, {"date": "2012-07-30", "close": 14.11, "volume": 3855.0}, {"date": "2012-07-31", "close": 13.695, "volume": 1205.0}, {"date": "2012-08-01", "close": 14.11, "volume": 1778.0}, {"date": "2012-08-02", "close": 14.11, "volume": 482.0}, {"date": "2012-08-08", "close": 13.28, "volume": 602.0}, {"date": "2012-08-13", "close": 12.865, "volume": 783.0}, {"date": "2012-08-15", "close": 13.695, "volume": 3007.0}, {"date": "2012-08-16", "close": 14.11, "volume": 2583.0}, {"date": "2012-08-17", "close": 14.11, "volume": 3388.0}, {"date": "2012-08-20", "close": 14.525, "volume": 554.0}, {"date": "2012-08-21", "close": 14.94, "volume": 782.0}, {"date": "2012-08-22", "close": 15.355, "volume": 602.0}, {"date": "2012-08-23", "close": 15.77, "volume": 1198.0}, {"date": "2012-08-24", "close": 16.6, "volume": 1962.0}, {"date": "2012-08-27", "close": 16.6, "volume": 70.0}, {"date": "2012-08-28", "close": 14.94, "volume": 4819.0}, {"date": "2012-08-30", "close": 14.94, "volume": 2883.0}, {"date": "2012-08-31", "close": 14.94, "volume": 1614.0}, {"date": "2012-09-03", "close": 14.94, "volume": 1237.0}, {"date": "2012-09-04", "close": 16.6, "volume": 335.0}, {"date": "2012-09-06", "close": 19.92, "volume": 2273.0}, {"date": "2012-09-07", "close": 20.75, "volume": 1246.0}, {"date": "2012-09-10", "close": 19.92, "volume": 1946.0}, {"date": "2012-09-12", "close": 19.09, "volume": 422.0}, {"date": "2012-09-14", "close": 20.75, "volume": 525.0}, {"date": "2012-09-17", "close": 19.09, "volume": 1818.0}, {"date": "2012-09-18", "close": 19.09, "volume": 42.0}, {"date": "2012-09-19", "close": 19.505, "volume": 2179.0}, {"date": "2012-09-20", "close": 19.09, "volume": 964.0}, {"date": "2012-09-21", "close": 19.09, "volume": 6675.0}, {"date": "2012-09-24", "close": 19.09, "volume": 1193.0}, {"date": "2012-09-25", "close": 19.09, "volume": 1210.0}, {"date": "2012-09-26", "close": 19.09, "volume": 5291.0}, {"date": "2012-09-27", "close": 21.165, "volume": 120.0}, {"date": "2012-09-28", "close": 19.92, "volume": 100.0}, {"date": "2012-10-02", "close": 20.75, "volume": 20989.0}, {"date": "2012-10-03", "close": 20.75, "volume": 3614.0}, {"date": "2012-10-04", "close": 21.165, "volume": 343.0}, {"date": "2012-10-05", "close": 20.75, "volume": 3858.0}, {"date": "2012-10-08", "close": 20.335, "volume": 8109.0}, {"date": "2012-10-09", "close": 20.335, "volume": 856.0}, {"date": "2012-10-10", "close": 20.335, "volume": 120.0}, {"date": "2012-10-11", "close": 19.505, "volume": 94.0}, {"date": "2012-10-12", "close": 20.335, "volume": 482.0}, {"date": "2012-10-15", "close": 19.92, "volume": 24813.0}, {"date": "2012-10-16", "close": 20.75, "volume": 759.0}, {"date": "2012-10-17", "close": 22.41, "volume": 4569.0}, {"date": "2012-10-18", "close": 21.995, "volume": 301.0}, {"date": "2012-10-19", "close": 21.995, "volume": 4804.0}, {"date": "2012-10-22", "close": 20.75, "volume": 241.0}, {"date": "2012-10-24", "close": 19.92, "volume": 120.0}, {"date": "2012-10-25", "close": 19.09, "volume": 2169.0}, {"date": "2012-10-29", "close": 18.26, "volume": 1074.0}, {"date": "2012-10-30", "close": 19.505, "volume": 1387.0}, {"date": "2012-10-31", "close": 19.09, "volume": 119.0}, {"date": "2012-11-01", "close": 21.995, "volume": 2371.0}, {"date": "2012-11-02", "close": 21.58, "volume": 120.0}, {"date": "2012-11-05", "close": 20.75, "volume": 4096.0}, {"date": "2012-11-06", "close": 20.75, "volume": 843.0}, {"date": "2012-11-07", "close": 20.75, "volume": 138.0}, {"date": "2012-11-08", "close": 23.24, "volume": 1870.0}, {"date": "2012-11-09", "close": 21.58, "volume": 361.0}, {"date": "2012-11-13", "close": 21.165, "volume": 96.0}, {"date": "2012-11-14", "close": 21.165, "volume": 331.0}, {"date": "2012-11-15", "close": 21.165, "volume": 482.0}, {"date": "2012-11-16", "close": 20.75, "volume": 2771.0}, {"date": "2012-11-19", "close": 20.75, "volume": 217.0}, {"date": "2012-11-20", "close": 20.75, "volume": 734.0}, {"date": "2012-11-21", "close": 20.75, "volume": 4422.0}, {"date": "2012-11-22", "close": 21.995, "volume": 1345.0}, {"date": "2012-11-26", "close": 20.75, "volume": 887.0}, {"date": "2012-11-28", "close": 20.75, "volume": 1038.0}, {"date": "2012-11-29", "close": 20.75, "volume": 2811.0}, {"date": "2012-11-30", "close": 20.75, "volume": 2108.0}, {"date": "2012-12-03", "close": 20.75, "volume": 572.0}, {"date": "2012-12-04", "close": 20.75, "volume": 3075.0}, {"date": "2012-12-05", "close": 19.09, "volume": 60.0}, {"date": "2012-12-07", "close": 20.335, "volume": 422.0}, {"date": "2012-12-10", "close": 20.75, "volume": 181.0}, {"date": "2012-12-11", "close": 20.75, "volume": 193.0}, {"date": "2012-12-13", "close": 20.75, "volume": 265.0}, {"date": "2012-12-14", "close": 19.09, "volume": 887.0}, {"date": "2012-12-17", "close": 18.675, "volume": 96.0}, {"date": "2012-12-18", "close": 18.675, "volume": 205.0}, {"date": "2012-12-19", "close": 18.675, "volume": 181.0}, {"date": "2012-12-21", "close": 18.26, "volume": 602.0}, {"date": "2012-12-24", "close": 17.43, "volume": 96.0}, {"date": "2012-12-28", "close": 17.43, "volume": 265.0}, {"date": "2012-12-31", "close": 17.43, "volume": 130.0}, {"date": "2013-01-03", "close": 18.26, "volume": 507.0}, {"date": "2013-01-04", "close": 17.43, "volume": 361.0}, {"date": "2013-01-07", "close": 18.26, "volume": 608.0}, {"date": "2013-01-08", "close": 18.26, "volume": 84.0}, {"date": "2013-01-09", "close": 16.6, "volume": 37.0}, {"date": "2013-01-14", "close": 17.43, "volume": 448.0}, {"date": "2013-01-15", "close": 18.26, "volume": 783.0}, {"date": "2013-01-17", "close": 18.26, "volume": 5.0}, {"date": "2013-01-21", "close": 19.09, "volume": 1772.0}, {"date": "2013-01-22", "close": 20.75, "volume": 2512.0}, {"date": "2013-01-25", "close": 18.26, "volume": 220.0}, {"date": "2013-01-29", "close": 18.26, "volume": 1916.0}, {"date": "2013-02-04", "close": 16.6, "volume": 18.0}, {"date": "2013-02-05", "close": 17.43, "volume": 1107.0}, {"date": "2013-02-06", "close": 16.6, "volume": 443.0}, {"date": "2013-02-07", "close": 16.6, "volume": 120.0}, {"date": "2013-02-08", "close": 17.43, "volume": 1036.0}, {"date": "2013-02-11", "close": 17.015, "volume": 265.0}, {"date": "2013-02-13", "close": 15.77, "volume": 241.0}, {"date": "2013-02-14", "close": 15.77, "volume": 602.0}, {"date": "2013-02-15", "close": 14.94, "volume": 1108.0}, {"date": "2013-02-20", "close": 15.77, "volume": 6613.0}, {"date": "2013-02-22", "close": 15.77, "volume": 120.0}, {"date": "2013-02-25", "close": 15.77, "volume": 904.0}, {"date": "2013-02-26", "close": 15.77, "volume": 120.0}, {"date": "2013-02-27", "close": 14.11, "volume": 643.0}, {"date": "2013-03-01", "close": 14.11, "volume": 1571.0}, {"date": "2013-03-05", "close": 13.695, "volume": 8349.0}, {"date": "2013-03-06", "close": 14.11, "volume": 10996.0}, {"date": "2013-03-07", "close": 14.11, "volume": 1446.0}, {"date": "2013-03-08", "close": 14.94, "volume": 489.0}, {"date": "2013-03-11", "close": 14.11, "volume": 1940.0}, {"date": "2013-03-12", "close": 14.94, "volume": 1807.0}, {"date": "2013-03-13", "close": 14.94, "volume": 1222.0}, {"date": "2013-03-14", "close": 13.28, "volume": 2039.0}, {"date": "2013-03-15", "close": 14.11, "volume": 417.0}, {"date": "2013-03-18", "close": 13.695, "volume": 2271.0}, {"date": "2013-03-20", "close": 13.695, "volume": 301.0}, {"date": "2013-03-21", "close": 13.695, "volume": 1837.0}, {"date": "2013-03-22", "close": 14.11, "volume": 867.0}, {"date": "2013-03-25", "close": 12.45, "volume": 1723.0}, {"date": "2013-04-04", "close": 13.28, "volume": 159.0}, {"date": "2013-04-05", "close": 12.865, "volume": 2651.0}, {"date": "2013-04-08", "close": 12.45, "volume": 456.0}, {"date": "2013-04-12", "close": 11.62, "volume": 1298.0}, {"date": "2013-04-17", "close": 11.62, "volume": 1232.0}, {"date": "2013-04-18", "close": 11.62, "volume": 1265.0}, {"date": "2013-04-22", "close": 9.96, "volume": 1205.0}, {"date": "2013-04-24", "close": 10.375, "volume": 687.0}, {"date": "2013-04-29", "close": 10.375, "volume": 1265.0}, {"date": "2013-04-30", "close": 9.96, "volume": 6122.0}, {"date": "2013-05-01", "close": 9.545, "volume": 1325.0}, {"date": "2013-05-02", "close": 10.79, "volume": 3617.0}, {"date": "2013-05-07", "close": 10.79, "volume": 787.0}, {"date": "2013-05-08", "close": 11.205, "volume": 1139.0}, {"date": "2013-05-09", "close": 11.205, "volume": 623.0}, {"date": "2013-05-10", "close": 11.62, "volume": 1325.0}, {"date": "2013-05-14", "close": 11.205, "volume": 341.0}, {"date": "2013-05-15", "close": 11.62, "volume": 120.0}, {"date": "2013-05-17", "close": 10.79, "volume": 843.0}, {"date": "2013-05-20", "close": 10.79, "volume": 1493.0}, {"date": "2013-05-23", "close": 11.62, "volume": 2892.0}, {"date": "2013-05-24", "close": 11.205, "volume": 3375.0}, {"date": "2013-05-27", "close": 10.79, "volume": 361.0}, {"date": "2013-05-29", "close": 9.96, "volume": 9416.0}, {"date": "2013-05-30", "close": 9.96, "volume": 495.0}, {"date": "2013-06-03", "close": 9.96, "volume": 96.0}, {"date": "2013-06-04", "close": 9.13, "volume": 602.0}, {"date": "2013-06-06", "close": 8.715, "volume": 1205.0}, {"date": "2013-06-11", "close": 9.13, "volume": 96.0}, {"date": "2013-06-13", "close": 9.13, "volume": 4024.0}, {"date": "2013-06-17", "close": 9.13, "volume": 296.0}, {"date": "2013-06-18", "close": 9.13, "volume": 455.0}, {"date": "2013-06-20", "close": 8.3, "volume": 1627.0}, {"date": "2013-06-24", "close": 8.051, "volume": 301.0}, {"date": "2013-06-25", "close": 7.47, "volume": 373.0}, {"date": "2013-06-26", "close": 7.47, "volume": 1072.0}, {"date": "2013-06-27", "close": 7.304, "volume": 1386.0}, {"date": "2013-07-01", "close": 7.221, "volume": 482.0}, {"date": "2013-07-02", "close": 8.715, "volume": 228.0}, {"date": "2013-07-04", "close": 9.545, "volume": 2555.0}, {"date": "2013-07-05", "close": 9.13, "volume": 179.0}, {"date": "2013-07-08", "close": 8.715, "volume": 2869.0}, {"date": "2013-07-10", "close": 9.13, "volume": 87.0}, {"date": "2013-07-15", "close": 8.715, "volume": 142.0}, {"date": "2013-07-16", "close": 8.715, "volume": 651.0}, {"date": "2013-07-17", "close": 9.96, "volume": 202.0}, {"date": "2013-07-22", "close": 9.13, "volume": 1130.0}, {"date": "2013-07-23", "close": 9.96, "volume": 848.0}, {"date": "2013-07-24", "close": 9.545, "volume": 4940.0}, {"date": "2013-07-25", "close": 9.545, "volume": 3642.0}, {"date": "2013-07-26", "close": 9.545, "volume": 850.0}, {"date": "2013-07-29", "close": 9.545, "volume": 1542.0}, {"date": "2013-07-31", "close": 9.545, "volume": 641.0}, {"date": "2013-08-01", "close": 8.715, "volume": 2313.0}, {"date": "2013-08-02", "close": 8.715, "volume": 1301.0}, {"date": "2013-08-05", "close": 8.715, "volume": 289.0}, {"date": "2013-08-06", "close": 9.545, "volume": 2583.0}, {"date": "2013-08-07", "close": 9.545, "volume": 602.0}, {"date": "2013-08-08", "close": 9.545, "volume": 389.0}, {"date": "2013-08-09", "close": 9.13, "volume": 3.0}, {"date": "2013-08-12", "close": 9.545, "volume": 1446.0}, {"date": "2013-08-15", "close": 9.13, "volume": 361.0}, {"date": "2013-08-20", "close": 9.13, "volume": 43.0}, {"date": "2013-08-21", "close": 9.545, "volume": 2771.0}, {"date": "2013-08-22", "close": 9.545, "volume": 795.0}, {"date": "2013-08-23", "close": 9.13, "volume": 2289.0}, {"date": "2013-08-26", "close": 8.715, "volume": 3550.0}, {"date": "2013-08-27", "close": 7.885, "volume": 2692.0}, {"date": "2013-08-28", "close": 8.3, "volume": 1205.0}, {"date": "2013-08-29", "close": 9.13, "volume": 56.0}, {"date": "2013-09-04", "close": 9.96, "volume": 120.0}, {"date": "2013-09-06", "close": 9.96, "volume": 699.0}, {"date": "2013-09-09", "close": 10.375, "volume": 301.0}, {"date": "2013-09-10", "close": 9.96, "volume": 120.0}, {"date": "2013-09-16", "close": 9.96, "volume": 439.0}, {"date": "2013-09-17", "close": 9.96, "volume": 1192.0}, {"date": "2013-09-18", "close": 9.96, "volume": 495.0}, {"date": "2013-09-19", "close": 9.545, "volume": 629.0}, {"date": "2013-09-20", "close": 9.545, "volume": 474.0}, {"date": "2013-09-24", "close": 9.545, "volume": 137.0}, {"date": "2013-09-25", "close": 9.13, "volume": 604.0}, {"date": "2013-09-26", "close": 8.715, "volume": 60.0}, {"date": "2013-09-30", "close": 9.13, "volume": 131.0}, {"date": "2013-10-01", "close": 8.3, "volume": 1302.0}, {"date": "2013-10-02", "close": 7.885, "volume": 1338.0}, {"date": "2013-10-04", "close": 7.885, "volume": 228.0}, {"date": "2013-10-07", "close": 8.3, "volume": 1205.0}, {"date": "2013-10-14", "close": 7.885, "volume": 265.0}, {"date": "2013-10-17", "close": 7.47, "volume": 1302.0}, {"date": "2013-10-22", "close": 8.3, "volume": 361.0}, {"date": "2013-11-04", "close": 7.636, "volume": 1205.0}, {"date": "2013-11-05", "close": 8.217, "volume": 2116.0}, {"date": "2013-11-06", "close": 8.715, "volume": 5816.0}, {"date": "2013-11-07", "close": 8.715, "volume": 541.0}, {"date": "2013-11-08", "close": 9.13, "volume": 3816.0}, {"date": "2013-11-11", "close": 8.715, "volume": 2460.0}, {"date": "2013-11-12", "close": 8.715, "volume": 2277.0}, {"date": "2013-11-13", "close": 8.715, "volume": 166.0}, {"date": "2013-11-14", "close": 8.715, "volume": 3209.0}, {"date": "2013-11-18", "close": 8.715, "volume": 120.0}, {"date": "2013-11-19", "close": 9.13, "volume": 3616.0}, {"date": "2013-11-20", "close": 9.545, "volume": 491.0}, {"date": "2013-11-21", "close": 9.13, "volume": 7791.0}, {"date": "2013-11-22", "close": 9.13, "volume": 373.0}, {"date": "2013-11-29", "close": 7.885, "volume": 1627.0}, {"date": "2013-12-02", "close": 7.885, "volume": 663.0}, {"date": "2013-12-04", "close": 7.719, "volume": 803.0}, {"date": "2013-12-05", "close": 8.134, "volume": 408.0}, {"date": "2013-12-06", "close": 7.885, "volume": 1038.0}, {"date": "2013-12-09", "close": 8.051, "volume": 407.0}, {"date": "2013-12-10", "close": 7.968, "volume": 120.0}, {"date": "2013-12-11", "close": 7.885, "volume": 422.0}, {"date": "2013-12-12", "close": 8.3, "volume": 2908.0}, {"date": "2013-12-13", "close": 9.545, "volume": 120.0}, {"date": "2013-12-16", "close": 9.13, "volume": 72.0}, {"date": "2013-12-17", "close": 8.217, "volume": 3043.0}, {"date": "2013-12-18", "close": 7.968, "volume": 5908.0}, {"date": "2013-12-19", "close": 8.134, "volume": 120.0}, {"date": "2013-12-23", "close": 8.134, "volume": 66.0}, {"date": "2013-12-27", "close": 7.968, "volume": 171.0}, {"date": "2014-01-06", "close": 7.968, "volume": 4.0}, {"date": "2014-01-07", "close": 7.719, "volume": 2025.0}, {"date": "2014-01-08", "close": 7.885, "volume": 1538.0}, {"date": "2014-01-09", "close": 7.636, "volume": 133.0}, {"date": "2014-01-10", "close": 7.553, "volume": 1627.0}, {"date": "2014-01-13", "close": 7.553, "volume": 133.0}, {"date": "2014-01-14", "close": 7.553, "volume": 120.0}, {"date": "2014-01-16", "close": 7.47, "volume": 181.0}, {"date": "2014-01-21", "close": 7.47, "volume": 1325.0}, {"date": "2014-01-23", "close": 7.47, "volume": 2552.0}, {"date": "2014-01-24", "close": 6.142, "volume": 120.0}, {"date": "2014-01-29", "close": 7.055, "volume": 181.0}, {"date": "2014-01-30", "close": 6.308, "volume": 3360.0}, {"date": "2014-02-03", "close": 5.81, "volume": 1783.0}, {"date": "2014-02-04", "close": 5.81, "volume": 525.0}, {"date": "2014-02-06", "close": 5.81, "volume": 361.0}, {"date": "2014-02-11", "close": 5.478, "volume": 2148.0}, {"date": "2014-02-12", "close": 6.64, "volume": 2106.0}, {"date": "2014-02-13", "close": 7.055, "volume": 118.0}, {"date": "2014-02-24", "close": 5.893, "volume": 241.0}, {"date": "2014-02-25", "close": 6.64, "volume": 407.0}, {"date": "2014-02-26", "close": 6.64, "volume": 1205.0}, {"date": "2014-02-27", "close": 6.474, "volume": 1406.0}, {"date": "2014-03-03", "close": 6.64, "volume": 2744.0}, {"date": "2014-03-04", "close": 6.64, "volume": 357.0}, {"date": "2014-03-07", "close": 6.474, "volume": 1902.0}, {"date": "2014-03-10", "close": 6.225, "volume": 191.0}, {"date": "2014-03-11", "close": 6.225, "volume": 289.0}, {"date": "2014-03-13", "close": 6.225, "volume": 1652.0}, {"date": "2014-03-17", "close": 5.893, "volume": 1747.0}, {"date": "2014-03-18", "close": 5.81, "volume": 12048.0}, {"date": "2014-03-19", "close": 5.727, "volume": 2108.0}, {"date": "2014-03-20", "close": 5.727, "volume": 301.0}, {"date": "2014-03-21", "close": 5.81, "volume": 590.0}, {"date": "2014-03-24", "close": 5.81, "volume": 120.0}, {"date": "2014-03-25", "close": 6.059, "volume": 6626.0}, {"date": "2014-03-27", "close": 5.395, "volume": 29.0}, {"date": "2014-04-03", "close": 5.395, "volume": 272.0}, {"date": "2014-04-04", "close": 3.818, "volume": 17170.0}, {"date": "2014-04-07", "close": 3.403, "volume": 19842.0}, {"date": "2014-04-08", "close": 3.569, "volume": 7530.0}, {"date": "2014-04-09", "close": 3.735, "volume": 1506.0}, {"date": "2014-04-10", "close": 3.735, "volume": 3795.0}, {"date": "2014-04-11", "close": 3.818, "volume": 1506.0}, {"date": "2014-04-15", "close": 3.735, "volume": 602.0}, {"date": "2014-04-22", "close": 3.735, "volume": 137.0}, {"date": "2014-04-23", "close": 3.735, "volume": 181.0}, {"date": "2014-04-30", "close": 3.403, "volume": 719.0}, {"date": "2014-05-06", "close": 3.652, "volume": 361.0}, {"date": "2014-05-07", "close": 3.901, "volume": 2941.0}, {"date": "2014-05-14", "close": 3.486, "volume": 2775.0}, {"date": "2014-05-16", "close": 3.901, "volume": 1061.0}, {"date": "2014-05-19", "close": 3.901, "volume": 246.0}, {"date": "2014-05-20", "close": 3.901, "volume": 223.0}, {"date": "2014-05-21", "close": 3.32, "volume": 861.0}, {"date": "2014-05-22", "close": 3.735, "volume": 1594.0}, {"date": "2014-05-23", "close": 3.735, "volume": 33.0}, {"date": "2014-05-27", "close": 3.735, "volume": 268.0}, {"date": "2014-05-28", "close": 3.735, "volume": 69.0}, {"date": "2014-05-29", "close": 3.32, "volume": 1604.0}, {"date": "2014-05-30", "close": 3.32, "volume": 3012.0}, {"date": "2014-06-02", "close": 3.32, "volume": 1270.0}, {"date": "2014-06-03", "close": 3.32, "volume": 602.0}, {"date": "2014-06-04", "close": 2.905, "volume": 1205.0}, {"date": "2014-06-06", "close": 2.905, "volume": 120.0}, {"date": "2014-06-11", "close": 3.071, "volume": 482.0}, {"date": "2014-06-18", "close": 2.49, "volume": 361.0}, {"date": "2014-06-19", "close": 2.158, "volume": 1687.0}, {"date": "2014-06-20", "close": 2.075, "volume": 4458.0}, {"date": "2014-06-23", "close": 1.992, "volume": 2289.0}, {"date": "2014-06-24", "close": 1.909, "volume": 632.0}, {"date": "2014-06-25", "close": 2.075, "volume": 4960.0}, {"date": "2014-06-26", "close": 1.992, "volume": 578.0}, {"date": "2014-06-27", "close": 2.158, "volume": 3702.0}, {"date": "2014-06-30", "close": 2.241, "volume": 66759.0}, {"date": "2014-07-03", "close": 2.49, "volume": 1446.0}, {"date": "2014-07-04", "close": 2.822, "volume": 1747.0}, {"date": "2014-07-07", "close": 2.988, "volume": 120.0}, {"date": "2014-07-08", "close": 2.988, "volume": 1024.0}, {"date": "2014-07-09", "close": 2.905, "volume": 241.0}, {"date": "2014-07-10", "close": 3.071, "volume": 723.0}, {"date": "2014-07-11", "close": 2.988, "volume": 2410.0}, {"date": "2014-07-14", "close": 2.988, "volume": 2072.0}, {"date": "2014-07-15", "close": 2.739, "volume": 482.0}, {"date": "2014-07-17", "close": 2.905, "volume": 1276.0}, {"date": "2014-07-21", "close": 2.656, "volume": 1807.0}, {"date": "2014-07-28", "close": 2.739, "volume": 1205.0}, {"date": "2014-07-29", "close": 2.656, "volume": 2932.0}, {"date": "2014-07-30", "close": 3.071, "volume": 4003.0}, {"date": "2014-07-31", "close": 3.071, "volume": 382.0}, {"date": "2014-08-04", "close": 2.905, "volume": 60.0}, {"date": "2014-08-05", "close": 2.656, "volume": 3228.0}, {"date": "2014-08-07", "close": 2.656, "volume": 179.0}, {"date": "2014-08-11", "close": 2.241, "volume": 843.0}, {"date": "2014-08-14", "close": 2.324, "volume": 3728.0}, {"date": "2014-08-15", "close": 2.407, "volume": 211.0}, {"date": "2014-08-18", "close": 2.241, "volume": 1487.0}, {"date": "2014-08-19", "close": 2.241, "volume": 1428.0}, {"date": "2014-08-20", "close": 2.241, "volume": 1447.0}, {"date": "2014-08-25", "close": 2.49, "volume": 2410.0}, {"date": "2014-08-27", "close": 2.241, "volume": 3813.0}, {"date": "2014-08-28", "close": 2.241, "volume": 1112.0}, {"date": "2014-08-29", "close": 2.241, "volume": 602.0}, {"date": "2014-09-02", "close": 2.324, "volume": 1807.0}, {"date": "2014-09-03", "close": 2.241, "volume": 602.0}, {"date": "2014-09-04", "close": 2.241, "volume": 1205.0}, {"date": "2014-09-08", "close": 2.49, "volume": 2394.0}, {"date": "2014-09-09", "close": 2.49, "volume": 16.0}, {"date": "2014-09-15", "close": 2.241, "volume": 1254.0}, {"date": "2014-09-16", "close": 2.241, "volume": 3614.0}, {"date": "2014-09-17", "close": 2.324, "volume": 2732.0}, {"date": "2014-09-18", "close": 2.241, "volume": 102.0}, {"date": "2014-09-19", "close": 2.241, "volume": 482.0}, {"date": "2014-09-22", "close": 2.241, "volume": 703.0}, {"date": "2014-09-24", "close": 2.241, "volume": 1508.0}, {"date": "2014-09-26", "close": 2.241, "volume": 877.0}, {"date": "2014-10-06", "close": 2.407, "volume": 3614.0}, {"date": "2014-10-10", "close": 2.241, "volume": 1934.0}, {"date": "2014-10-20", "close": 1.992, "volume": 2410.0}, {"date": "2014-10-21", "close": 2.49, "volume": 5505.0}, {"date": "2014-10-22", "close": 2.49, "volume": 5687.0}, {"date": "2014-10-23", "close": 2.241, "volume": 241.0}, {"date": "2014-10-28", "close": 2.241, "volume": 1422.0}, {"date": "2014-10-29", "close": 2.241, "volume": 24.0}, {"date": "2014-11-03", "close": 2.075, "volume": 7229.0}, {"date": "2014-11-05", "close": 1.992, "volume": 1928.0}, {"date": "2014-11-10", "close": 2.075, "volume": 982.0}, {"date": "2014-11-13", "close": 1.909, "volume": 9719.0}, {"date": "2014-11-14", "close": 1.826, "volume": 2095.0}, {"date": "2014-11-20", "close": 1.66, "volume": 2410.0}, {"date": "2014-11-24", "close": 1.66, "volume": 484.0}, {"date": "2014-11-25", "close": 1.66, "volume": 119.0}, {"date": "2014-12-01", "close": 1.66, "volume": 181.0}, {"date": "2014-12-02", "close": 1.577, "volume": 4819.0}, {"date": "2014-12-04", "close": 1.66, "volume": 127.0}, {"date": "2014-12-08", "close": 1.66, "volume": 476.0}, {"date": "2014-12-11", "close": 1.66, "volume": 2055.0}, {"date": "2014-12-17", "close": 1.743, "volume": 2131.0}, {"date": "2014-12-24", "close": 1.743, "volume": 38.0}, {"date": "2015-01-21", "close": 1.743, "volume": 2837.0}, {"date": "2015-01-30", "close": 1.328, "volume": 1865.0}, {"date": "2015-02-02", "close": 1.494, "volume": 504.0}, {"date": "2015-02-06", "close": 1.079, "volume": 3836.0}, {"date": "2015-02-09", "close": 1.079, "volume": 367.0}, {"date": "2015-02-11", "close": 1.079, "volume": 3974.0}, {"date": "2015-02-12", "close": 1.079, "volume": 135.0}, {"date": "2015-02-13", "close": 0.913, "volume": 154.0}, {"date": "2015-02-16", "close": 0.83, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.83, "volume": 241.0}, {"date": "2015-02-19", "close": 1.079, "volume": 2410.0}, {"date": "2015-02-20", "close": 0.996, "volume": 2048.0}, {"date": "2015-02-23", "close": 1.079, "volume": 542.0}, {"date": "2015-02-25", "close": 0.83, "volume": 7325.0}, {"date": "2015-03-03", "close": 0.664, "volume": 3946.0}, {"date": "2015-03-04", "close": 0.747, "volume": 6867.0}, {"date": "2015-03-05", "close": 0.664, "volume": 4325.0}, {"date": "2015-03-06", "close": 1.66, "volume": 17119.0}, {"date": "2015-03-09", "close": 1.494, "volume": 5883.0}, {"date": "2015-03-10", "close": 1.328, "volume": 11687.0}, {"date": "2015-03-13", "close": 0.83, "volume": 11574.0}, {"date": "2015-03-17", "close": 1.328, "volume": 120.0}, {"date": "2015-03-18", "close": 1.245, "volume": 1205.0}, {"date": "2015-03-19", "close": 1.494, "volume": 2518.0}, {"date": "2015-03-20", "close": 1.66, "volume": 1721.0}, {"date": "2015-03-24", "close": 1.66, "volume": 4036.0}, {"date": "2015-03-26", "close": 1.743, "volume": 1302.0}, {"date": "2015-04-09", "close": 1.826, "volume": 602.0}, {"date": "2015-04-10", "close": 1.743, "volume": 317.0}, {"date": "2015-04-16", "close": 1.66, "volume": 1807.0}, {"date": "2015-04-17", "close": 1.66, "volume": 208.0}, {"date": "2015-04-24", "close": 1.577, "volume": 154.0}, {"date": "2015-04-29", "close": 1.577, "volume": 388.0}, {"date": "2015-05-12", "close": 1.079, "volume": 3012.0}, {"date": "2015-05-15", "close": 1.079, "volume": 602.0}, {"date": "2015-05-19", "close": 1.079, "volume": 482.0}, {"date": "2015-05-22", "close": 1.079, "volume": 632.0}, {"date": "2015-05-28", "close": 1.328, "volume": 699.0}, {"date": "2015-05-29", "close": 1.328, "volume": 747.0}, {"date": "2015-06-02", "close": 1.328, "volume": 487.0}, {"date": "2015-06-03", "close": 1.245, "volume": 1205.0}, {"date": "2015-06-10", "close": 1.245, "volume": 1205.0}, {"date": "2015-06-11", "close": 1.328, "volume": 1205.0}, {"date": "2015-06-17", "close": 1.328, "volume": 482.0}, {"date": "2015-06-22", "close": 1.245, "volume": 2030.0}, {"date": "2015-06-23", "close": 1.162, "volume": 11102.0}, {"date": "2015-07-14", "close": 0.747, "volume": 4819.0}, {"date": "2015-07-16", "close": 0.664, "volume": 8199.0}, {"date": "2015-07-17", "close": 0.664, "volume": 2645.0}, {"date": "2015-07-21", "close": 0.581, "volume": 2175.0}, {"date": "2015-07-22", "close": 0.747, "volume": 3012.0}, {"date": "2015-07-24", "close": 0.747, "volume": 9036.0}, {"date": "2015-08-06", "close": 0.747, "volume": 952.0}, {"date": "2015-08-07", "close": 0.747, "volume": 1205.0}, {"date": "2015-08-10", "close": 0.747, "volume": 1283.0}, {"date": "2015-08-17", "close": 0.747, "volume": 1205.0}, {"date": "2015-08-20", "close": 0.996, "volume": 2292.0}, {"date": "2015-08-24", "close": 0.83, "volume": 6764.0}, {"date": "2015-08-27", "close": 1.162, "volume": 1205.0}, {"date": "2015-09-01", "close": 1.245, "volume": 4819.0}, {"date": "2015-09-02", "close": 1.245, "volume": 2251.0}, {"date": "2015-09-03", "close": 1.162, "volume": 441.0}, {"date": "2015-09-24", "close": 1.245, "volume": 6317.0}, {"date": "2015-09-25", "close": 1.245, "volume": 10551.0}, {"date": "2015-09-28", "close": 1.245, "volume": 6024.0}, {"date": "2015-09-29", "close": 1.245, "volume": 6024.0}, {"date": "2015-09-30", "close": 1.079, "volume": 482.0}, {"date": "2015-10-08", "close": 1.079, "volume": 2182.0}, {"date": "2015-10-09", "close": 1.245, "volume": 22675.0}, {"date": "2015-10-13", "close": 1.079, "volume": 3360.0}, {"date": "2015-10-21", "close": 1.245, "volume": 2410.0}, {"date": "2015-10-22", "close": 1.245, "volume": 3003.0}, {"date": "2015-10-23", "close": 1.245, "volume": 602.0}, {"date": "2015-10-27", "close": 1.494, "volume": 6024.0}, {"date": "2015-10-28", "close": 1.494, "volume": 8464.0}, {"date": "2015-10-30", "close": 1.328, "volume": 1205.0}, {"date": "2015-11-02", "close": 1.328, "volume": 1054.0}, {"date": "2015-11-04", "close": 1.328, "volume": 388.0}, {"date": "2015-11-05", "close": 1.328, "volume": 331.0}, {"date": "2015-11-09", "close": 1.494, "volume": 1934.0}, {"date": "2015-11-20", "close": 1.162, "volume": 1205.0}, {"date": "2015-12-01", "close": 0.913, "volume": 639.0}, {"date": "2015-12-02", "close": 1.079, "volume": 167.0}, {"date": "2015-12-07", "close": 1.245, "volume": 482.0}, {"date": "2015-12-08", "close": 1.079, "volume": 1205.0}, {"date": "2015-12-10", "close": 0.996, "volume": 2048.0}, {"date": "2015-12-15", "close": 0.996, "volume": 60.0}, {"date": "2015-12-21", "close": 0.996, "volume": 2665.0}, {"date": "2015-12-29", "close": 1.162, "volume": 2410.0}, {"date": "2016-01-06", "close": 0.913, "volume": 181.0}, {"date": "2016-01-28", "close": 0.83, "volume": 1928.0}, {"date": "2016-02-02", "close": 0.83, "volume": 854.0}, {"date": "2016-02-04", "close": 0.664, "volume": 12048.0}, {"date": "2016-02-05", "close": 0.581, "volume": 1687.0}, {"date": "2016-02-18", "close": 0.581, "volume": 2543.0}, {"date": "2016-02-23", "close": 0.415, "volume": 30.0}, {"date": "2016-02-24", "close": 0.415, "volume": 1577.0}, {"date": "2016-03-02", "close": 0.498, "volume": 12804.0}, {"date": "2016-03-10", "close": 0.581, "volume": 145.0}, {"date": "2016-03-11", "close": 0.581, "volume": 3614.0}, {"date": "2016-03-15", "close": 0.747, "volume": 1857.0}, {"date": "2016-04-05", "close": 0.415, "volume": 602.0}, {"date": "2016-04-07", "close": 0.664, "volume": 1084.0}, {"date": "2016-04-18", "close": 0.415, "volume": 169.0}, {"date": "2016-04-19", "close": 0.415, "volume": 6627.0}, {"date": "2016-04-20", "close": 0.415, "volume": 7904.0}, {"date": "2016-04-21", "close": 0.415, "volume": 1446.0}, {"date": "2016-04-22", "close": 0.332, "volume": 3716.0}, {"date": "2016-04-28", "close": 0.415, "volume": 1524.0}, {"date": "2016-04-29", "close": 0.415, "volume": 60.0}, {"date": "2016-05-05", "close": 0.498, "volume": 13253.0}, {"date": "2016-05-06", "close": 0.498, "volume": 6688.0}, {"date": "2016-05-09", "close": 0.581, "volume": 1585.0}, {"date": "2016-05-10", "close": 0.83, "volume": 9740.0}, {"date": "2016-05-11", "close": 0.747, "volume": 403.0}, {"date": "2016-05-13", "close": 0.83, "volume": 375.0}, {"date": "2016-05-17", "close": 0.913, "volume": 711.0}, {"date": "2016-05-18", "close": 0.83, "volume": 1446.0}, {"date": "2016-05-19", "close": 1.079, "volume": 402.0}, {"date": "2016-05-26", "close": 0.83, "volume": 427.0}, {"date": "2016-05-30", "close": 0.664, "volume": 120.0}, {"date": "2016-06-14", "close": 0.498, "volume": 542.0}, {"date": "2016-06-15", "close": 0.415, "volume": 1098.0}, {"date": "2016-06-16", "close": 0.498, "volume": 1834.0}, {"date": "2016-06-17", "close": 0.498, "volume": 120.0}, {"date": "2016-06-20", "close": 0.498, "volume": 1506.0}, {"date": "2016-06-23", "close": 0.415, "volume": 335.0}, {"date": "2016-06-24", "close": 0.415, "volume": 7677.0}, {"date": "2016-06-28", "close": 0.498, "volume": 3002.0}, {"date": "2016-06-29", "close": 0.498, "volume": 4819.0}, {"date": "2016-06-30", "close": 0.415, "volume": 1205.0}, {"date": "2016-07-04", "close": 0.664, "volume": 6562.0}, {"date": "2016-07-05", "close": 0.664, "volume": 3076.0}, {"date": "2016-07-06", "close": 0.664, "volume": 145.0}, {"date": "2016-07-08", "close": 0.581, "volume": 2771.0}, {"date": "2016-07-11", "close": 0.747, "volume": 753.0}, {"date": "2016-07-12", "close": 0.747, "volume": 843.0}, {"date": "2016-07-13", "close": 0.747, "volume": 3223.0}, {"date": "2016-07-15", "close": 0.747, "volume": 392.0}, {"date": "2016-07-20", "close": 0.913, "volume": 10843.0}, {"date": "2016-07-25", "close": 1.079, "volume": 5019.0}, {"date": "2016-07-28", "close": 0.913, "volume": 3012.0}, {"date": "2016-07-29", "close": 0.913, "volume": 422.0}, {"date": "2016-08-08", "close": 0.747, "volume": 627.0}, {"date": "2016-08-09", "close": 0.664, "volume": 7590.0}, {"date": "2016-08-11", "close": 0.664, "volume": 1205.0}, {"date": "2016-08-12", "close": 0.913, "volume": 6840.0}, {"date": "2016-08-15", "close": 0.913, "volume": 1073.0}, {"date": "2016-09-06", "close": 0.83, "volume": 1205.0}, {"date": "2016-09-12", "close": 0.747, "volume": 602.0}, {"date": "2016-09-13", "close": 0.747, "volume": 4217.0}, {"date": "2016-09-14", "close": 0.664, "volume": 1566.0}, {"date": "2016-09-15", "close": 0.747, "volume": 6821.0}, {"date": "2016-09-16", "close": 0.83, "volume": 602.0}, {"date": "2016-09-19", "close": 0.996, "volume": 2531.0}, {"date": "2016-09-20", "close": 0.996, "volume": 1928.0}, {"date": "2016-09-22", "close": 0.996, "volume": 1001.0}, {"date": "2016-09-23", "close": 0.913, "volume": 642.0}, {"date": "2016-09-26", "close": 0.913, "volume": 5699.0}, {"date": "2016-09-28", "close": 0.747, "volume": 1590.0}, {"date": "2016-10-05", "close": 0.996, "volume": 422.0}, {"date": "2016-10-06", "close": 1.162, "volume": 11325.0}, {"date": "2016-10-07", "close": 1.494, "volume": 17871.0}, {"date": "2016-10-10", "close": 1.577, "volume": 1807.0}, {"date": "2016-10-11", "close": 1.577, "volume": 317.0}, {"date": "2016-10-12", "close": 1.411, "volume": 4080.0}, {"date": "2016-10-13", "close": 1.494, "volume": 3805.0}, {"date": "2016-10-14", "close": 1.494, "volume": 18433.0}, {"date": "2016-10-17", "close": 1.411, "volume": 3482.0}, {"date": "2016-10-18", "close": 1.245, "volume": 2301.0}, {"date": "2016-10-19", "close": 1.162, "volume": 5.0}, {"date": "2016-10-20", "close": 1.245, "volume": 4819.0}, {"date": "2016-10-21", "close": 1.66, "volume": 9970.0}, {"date": "2016-10-27", "close": 1.577, "volume": 24729.0}, {"date": "2016-10-28", "close": 1.411, "volume": 1267.0}, {"date": "2016-10-31", "close": 1.411, "volume": 12920.0}, {"date": "2016-11-01", "close": 1.494, "volume": 1596.0}, {"date": "2016-11-02", "close": 1.66, "volume": 8684.0}, {"date": "2016-11-03", "close": 2.075, "volume": 3304.0}, {"date": "2016-11-04", "close": 2.075, "volume": 1386.0}, {"date": "2016-11-07", "close": 1.992, "volume": 0.0}, {"date": "2016-11-10", "close": 1.494, "volume": 905.0}, {"date": "2016-11-11", "close": 1.66, "volume": 4036.0}, {"date": "2016-11-16", "close": 1.494, "volume": 3012.0}, {"date": "2016-11-17", "close": 1.494, "volume": 724.0}, {"date": "2016-11-18", "close": 1.494, "volume": 303.0}, {"date": "2016-11-21", "close": 1.411, "volume": 1880.0}, {"date": "2016-11-23", "close": 1.245, "volume": 1205.0}, {"date": "2016-11-25", "close": 1.162, "volume": 2719.0}, {"date": "2016-11-28", "close": 1.162, "volume": 120.0}, {"date": "2016-11-29", "close": 1.162, "volume": 1807.0}, {"date": "2016-11-30", "close": 1.245, "volume": 904.0}, {"date": "2016-12-01", "close": 1.245, "volume": 38.0}, {"date": "2016-12-02", "close": 1.577, "volume": 3392.0}, {"date": "2016-12-06", "close": 1.494, "volume": 295.0}, {"date": "2016-12-07", "close": 0.996, "volume": 8977.0}, {"date": "2016-12-08", "close": 1.494, "volume": 5020.0}, {"date": "2016-12-19", "close": 1.577, "volume": 1205.0}, {"date": "2016-12-20", "close": 1.494, "volume": 4277.0}, {"date": "2016-12-21", "close": 1.494, "volume": 458.0}, {"date": "2017-01-03", "close": 1.494, "volume": 1409.0}, {"date": "2017-01-05", "close": 1.494, "volume": 8200.0}, {"date": "2017-01-06", "close": 1.494, "volume": 7110.0}, {"date": "2017-01-09", "close": 1.494, "volume": 361.0}, {"date": "2017-01-11", "close": 1.245, "volume": 1145.0}, {"date": "2017-01-13", "close": 1.328, "volume": 353.0}, {"date": "2017-01-16", "close": 1.245, "volume": 4004.0}, {"date": "2017-01-17", "close": 1.245, "volume": 108.0}, {"date": "2017-01-18", "close": 1.328, "volume": 723.0}, {"date": "2017-01-23", "close": 1.411, "volume": 1807.0}, {"date": "2017-01-30", "close": 1.743, "volume": 15813.0}, {"date": "2017-02-01", "close": 1.66, "volume": 2677.0}, {"date": "2017-02-02", "close": 2.075, "volume": 13755.0}, {"date": "2017-02-03", "close": 2.075, "volume": 727.0}, {"date": "2017-02-06", "close": 1.992, "volume": 642.0}, {"date": "2017-02-07", "close": 1.826, "volume": 134.0}, {"date": "2017-02-08", "close": 2.158, "volume": 2410.0}, {"date": "2017-02-10", "close": 2.324, "volume": 1205.0}, {"date": "2017-02-14", "close": 2.407, "volume": 20396.0}, {"date": "2017-02-16", "close": 2.49, "volume": 1277.0}, {"date": "2017-02-20", "close": 2.49, "volume": 2675.0}, {"date": "2017-02-21", "close": 2.241, "volume": 2410.0}, {"date": "2017-03-01", "close": 2.075, "volume": 2410.0}, {"date": "2017-03-03", "close": 1.909, "volume": 4949.0}, {"date": "2017-03-06", "close": 1.743, "volume": 2383.0}, {"date": "2017-03-07", "close": 1.577, "volume": 6660.0}, {"date": "2017-03-08", "close": 1.577, "volume": 14839.0}, {"date": "2017-03-10", "close": 1.411, "volume": 7566.0}, {"date": "2017-03-13", "close": 1.245, "volume": 88.0}, {"date": "2017-03-14", "close": 0.996, "volume": 19181.0}, {"date": "2017-03-16", "close": 1.245, "volume": 359.0}, {"date": "2017-03-17", "close": 1.079, "volume": 422.0}, {"date": "2017-03-22", "close": 0.83, "volume": 1206.0}, {"date": "2017-03-23", "close": 0.83, "volume": 9617.0}, {"date": "2017-03-28", "close": 0.83, "volume": 208.0}, {"date": "2017-03-29", "close": 0.83, "volume": 2394.0}, {"date": "2017-04-03", "close": 0.747, "volume": 6024.0}, {"date": "2017-04-05", "close": 0.747, "volume": 4217.0}, {"date": "2017-04-10", "close": 0.747, "volume": 522.0}, {"date": "2017-04-11", "close": 0.747, "volume": 1682.0}, {"date": "2017-04-26", "close": 0.83, "volume": 602.0}, {"date": "2017-04-27", "close": 0.83, "volume": 6421.0}, {"date": "2017-04-28", "close": 0.83, "volume": 8434.0}, {"date": "2017-05-02", "close": 0.83, "volume": 2427.0}, {"date": "2017-05-05", "close": 0.747, "volume": 8703.0}, {"date": "2017-05-08", "close": 0.581, "volume": 2590.0}, {"date": "2017-05-15", "close": 0.664, "volume": 5042.0}, {"date": "2017-05-16", "close": 0.664, "volume": 2492.0}, {"date": "2017-05-18", "close": 0.664, "volume": 7229.0}, {"date": "2017-05-22", "close": 1.079, "volume": 4458.0}, {"date": "2017-05-23", "close": 0.996, "volume": 3072.0}, {"date": "2017-05-25", "close": 0.996, "volume": 458.0}, {"date": "2017-05-26", "close": 0.996, "volume": 7467.0}, {"date": "2017-06-01", "close": 0.913, "volume": 181.0}, {"date": "2017-06-05", "close": 0.913, "volume": 3012.0}, {"date": "2017-06-06", "close": 1.079, "volume": 3253.0}, {"date": "2017-06-07", "close": 1.079, "volume": 2940.0}, {"date": "2017-06-08", "close": 1.245, "volume": 23133.0}, {"date": "2017-06-09", "close": 1.245, "volume": 33735.0}, {"date": "2017-06-13", "close": 1.245, "volume": 6977.0}, {"date": "2017-06-14", "close": 1.245, "volume": 1205.0}, {"date": "2017-06-19", "close": 1.245, "volume": 1669.0}, {"date": "2017-06-20", "close": 1.245, "volume": 783.0}, {"date": "2017-06-21", "close": 1.328, "volume": 425.0}, {"date": "2017-06-22", "close": 1.245, "volume": 1446.0}, {"date": "2017-06-26", "close": 1.162, "volume": 482.0}, {"date": "2017-06-27", "close": 1.245, "volume": 1121.0}, {"date": "2017-06-28", "close": 1.245, "volume": 1048.0}, {"date": "2017-06-30", "close": 1.162, "volume": 27651.0}, {"date": "2017-07-07", "close": 0.996, "volume": 3611.0}, {"date": "2017-07-10", "close": 0.996, "volume": 3.0}, {"date": "2017-07-13", "close": 0.996, "volume": 4093.0}, {"date": "2017-07-14", "close": 1.162, "volume": 4853.0}, {"date": "2017-07-18", "close": 1.162, "volume": 482.0}, {"date": "2017-07-19", "close": 0.996, "volume": 482.0}, {"date": "2017-07-25", "close": 0.996, "volume": 12424.0}, {"date": "2017-07-26", "close": 0.996, "volume": 634.0}, {"date": "2017-07-28", "close": 0.996, "volume": 2410.0}, {"date": "2017-08-03", "close": 0.996, "volume": 241.0}, {"date": "2017-08-04", "close": 0.996, "volume": 6188.0}, {"date": "2017-08-07", "close": 0.83, "volume": 4377.0}, {"date": "2017-08-08", "close": 0.996, "volume": 2851.0}, {"date": "2017-08-18", "close": 1.245, "volume": 6799.0}, {"date": "2017-08-21", "close": 0.996, "volume": 3997.0}, {"date": "2017-08-24", "close": 1.079, "volume": 482.0}, {"date": "2017-08-25", "close": 1.079, "volume": 1651.0}, {"date": "2017-08-30", "close": 1.245, "volume": 5304.0}, {"date": "2017-08-31", "close": 0.996, "volume": 3614.0}, {"date": "2017-09-04", "close": 0.996, "volume": 344.0}, {"date": "2017-09-05", "close": 0.996, "volume": 843.0}, {"date": "2017-09-06", "close": 0.996, "volume": 993.0}, {"date": "2017-09-07", "close": 0.996, "volume": 1205.0}, {"date": "2017-09-08", "close": 0.83, "volume": 13855.0}, {"date": "2017-09-11", "close": 0.83, "volume": 2241.0}, {"date": "2017-09-13", "close": 0.83, "volume": 169.0}, {"date": "2017-09-18", "close": 0.83, "volume": 1036.0}, {"date": "2017-09-20", "close": 0.83, "volume": 1121.0}, {"date": "2017-09-21", "close": 0.664, "volume": 2114.0}, {"date": "2017-10-10", "close": 0.664, "volume": 602.0}, {"date": "2017-10-11", "close": 0.664, "volume": 962.0}, {"date": "2017-10-16", "close": 0.581, "volume": 181.0}, {"date": "2017-10-24", "close": 0.664, "volume": 438.0}, {"date": "2017-10-25", "close": 0.664, "volume": 836.0}, {"date": "2017-10-26", "close": 0.664, "volume": 602.0}, {"date": "2017-10-27", "close": 0.581, "volume": 723.0}, {"date": "2017-10-31", "close": 0.581, "volume": 15563.0}, {"date": "2017-11-01", "close": 0.581, "volume": 1386.0}, {"date": "2017-11-03", "close": 0.581, "volume": 1337.0}, {"date": "2017-11-06", "close": 0.581, "volume": 1554.0}, {"date": "2017-11-08", "close": 0.498, "volume": 96.0}, {"date": "2017-11-10", "close": 0.581, "volume": 855.0}, {"date": "2017-11-17", "close": 0.498, "volume": 2745.0}, {"date": "2017-11-20", "close": 0.581, "volume": 2032.0}, {"date": "2017-11-21", "close": 0.498, "volume": 340.0}, {"date": "2017-11-27", "close": 0.498, "volume": 7687.0}, {"date": "2017-11-28", "close": 0.498, "volume": 3157.0}, {"date": "2017-11-29", "close": 0.581, "volume": 822.0}, {"date": "2017-12-14", "close": 0.664, "volume": 1832.0}, {"date": "2017-12-18", "close": 0.498, "volume": 7075.0}, {"date": "2018-01-04", "close": 0.664, "volume": 312.0}, {"date": "2018-01-05", "close": 0.664, "volume": 1621.0}, {"date": "2018-01-08", "close": 0.747, "volume": 1024.0}, {"date": "2018-01-10", "close": 0.913, "volume": 2269.0}, {"date": "2018-01-15", "close": 0.913, "volume": 1807.0}, {"date": "2018-01-18", "close": 0.913, "volume": 723.0}, {"date": "2018-01-30", "close": 0.747, "volume": 1325.0}, {"date": "2018-01-31", "close": 1.079, "volume": 15513.0}, {"date": "2018-02-01", "close": 1.162, "volume": 6788.0}, {"date": "2018-02-02", "close": 0.996, "volume": 7084.0}, {"date": "2018-02-05", "close": 1.079, "volume": 4766.0}, {"date": "2018-02-06", "close": 0.747, "volume": 11910.0}, {"date": "2018-02-07", "close": 0.996, "volume": 1807.0}, {"date": "2018-02-08", "close": 0.996, "volume": 831.0}, {"date": "2018-02-12", "close": 1.079, "volume": 7871.0}, {"date": "2018-02-13", "close": 1.245, "volume": 7298.0}, {"date": "2018-02-14", "close": 1.079, "volume": 1643.0}, {"date": "2018-02-15", "close": 1.245, "volume": 2369.0}, {"date": "2018-02-16", "close": 1.245, "volume": 84.0}, {"date": "2018-02-19", "close": 1.162, "volume": 438.0}, {"date": "2018-02-20", "close": 1.162, "volume": 9036.0}, {"date": "2018-02-21", "close": 1.245, "volume": 422.0}, {"date": "2018-02-22", "close": 1.245, "volume": 3012.0}, {"date": "2018-02-23", "close": 1.328, "volume": 27560.0}, {"date": "2018-02-26", "close": 1.66, "volume": 9859.0}, {"date": "2018-02-27", "close": 1.494, "volume": 14034.0}, {"date": "2018-03-01", "close": 1.66, "volume": 301.0}, {"date": "2018-03-08", "close": 1.577, "volume": 301.0}, {"date": "2018-03-09", "close": 1.245, "volume": 1000.0}, {"date": "2018-03-12", "close": 1.245, "volume": 1217.0}, {"date": "2018-03-13", "close": 1.245, "volume": 1205.0}, {"date": "2018-03-14", "close": 1.245, "volume": 1963.0}, {"date": "2018-03-16", "close": 1.162, "volume": 7704.0}, {"date": "2018-03-19", "close": 1.079, "volume": 647.0}, {"date": "2018-03-22", "close": 1.079, "volume": 1899.0}, {"date": "2018-04-04", "close": 1.162, "volume": 3109.0}, {"date": "2018-04-05", "close": 1.162, "volume": 157.0}, {"date": "2018-04-06", "close": 1.162, "volume": 1365.0}, {"date": "2018-04-10", "close": 1.079, "volume": 826.0}, {"date": "2018-04-11", "close": 1.079, "volume": 3590.0}, {"date": "2018-04-13", "close": 0.996, "volume": 602.0}, {"date": "2018-04-17", "close": 0.996, "volume": 227.0}, {"date": "2018-04-18", "close": 1.079, "volume": 602.0}, {"date": "2018-04-24", "close": 0.913, "volume": 104.0}, {"date": "2018-04-26", "close": 0.83, "volume": 309.0}, {"date": "2018-04-27", "close": 0.83, "volume": 4621.0}, {"date": "2018-05-11", "close": 0.83, "volume": 1492.0}, {"date": "2018-05-15", "close": 1.079, "volume": 6060.0}, {"date": "2018-05-18", "close": 0.83, "volume": 1807.0}, {"date": "2018-05-23", "close": 1.079, "volume": 5676.0}, {"date": "2018-05-30", "close": 1.079, "volume": 463.0}, {"date": "2018-05-31", "close": 1.079, "volume": 906.0}, {"date": "2018-06-08", "close": 0.83, "volume": 1684.0}, {"date": "2018-06-12", "close": 1.079, "volume": 6470.0}, {"date": "2018-06-13", "close": 1.162, "volume": 7325.0}, {"date": "2018-06-14", "close": 1.079, "volume": 1205.0}, {"date": "2018-06-15", "close": 0.996, "volume": 194.0}, {"date": "2018-06-18", "close": 0.747, "volume": 5602.0}, {"date": "2018-06-19", "close": 0.747, "volume": 843.0}, {"date": "2018-06-20", "close": 0.664, "volume": 2474.0}, {"date": "2018-06-21", "close": 0.581, "volume": 8125.0}, {"date": "2018-06-25", "close": 0.664, "volume": 7578.0}, {"date": "2018-06-26", "close": 0.664, "volume": 1205.0}, {"date": "2018-06-27", "close": 0.581, "volume": 10129.0}, {"date": "2018-07-09", "close": 0.83, "volume": 602.0}, {"date": "2018-07-10", "close": 0.747, "volume": 602.0}, {"date": "2018-07-12", "close": 0.747, "volume": 783.0}, {"date": "2018-07-13", "close": 0.83, "volume": 798.0}, {"date": "2018-07-16", "close": 0.996, "volume": 602.0}, {"date": "2018-07-17", "close": 0.83, "volume": 2410.0}, {"date": "2018-07-18", "close": 0.83, "volume": 1054.0}, {"date": "2018-07-20", "close": 0.913, "volume": 1807.0}, {"date": "2018-07-23", "close": 0.83, "volume": 9036.0}, {"date": "2018-07-24", "close": 1.079, "volume": 1928.0}, {"date": "2018-08-03", "close": 0.996, "volume": 1254.0}, {"date": "2018-08-10", "close": 0.83, "volume": 25320.0}, {"date": "2018-08-13", "close": 1.079, "volume": 1153.0}, {"date": "2018-08-14", "close": 1.245, "volume": 23500.0}, {"date": "2018-08-15", "close": 1.245, "volume": 2082.0}, {"date": "2018-08-17", "close": 1.245, "volume": 2759.0}, {"date": "2018-08-21", "close": 1.245, "volume": 791.0}, {"date": "2018-08-22", "close": 0.996, "volume": 13753.0}, {"date": "2018-08-31", "close": 0.996, "volume": 594.0}, {"date": "2018-09-14", "close": 0.747, "volume": 1928.0}, {"date": "2018-09-17", "close": 0.913, "volume": 4301.0}, {"date": "2018-09-18", "close": 0.996, "volume": 5049.0}, {"date": "2018-09-19", "close": 0.996, "volume": 5442.0}, {"date": "2018-09-21", "close": 1.079, "volume": 3971.0}, {"date": "2018-09-25", "close": 1.245, "volume": 14337.0}, {"date": "2018-09-26", "close": 1.162, "volume": 1559.0}, {"date": "2018-10-01", "close": 1.079, "volume": 25866.0}, {"date": "2018-10-03", "close": 1.079, "volume": 13919.0}, {"date": "2018-10-09", "close": 1.245, "volume": 422.0}, {"date": "2018-10-10", "close": 1.079, "volume": 9523.0}, {"date": "2018-10-11", "close": 1.079, "volume": 4459.0}, {"date": "2018-10-12", "close": 1.162, "volume": 2410.0}, {"date": "2018-10-15", "close": 1.079, "volume": 10894.0}, {"date": "2018-10-17", "close": 0.996, "volume": 843.0}, {"date": "2018-10-18", "close": 1.162, "volume": 602.0}, {"date": "2018-10-19", "close": 0.913, "volume": 2031.0}, {"date": "2018-10-25", "close": 1.079, "volume": 2214.0}, {"date": "2018-10-26", "close": 1.162, "volume": 5422.0}, {"date": "2018-11-02", "close": 0.996, "volume": 2247.0}, {"date": "2018-11-05", "close": 0.996, "volume": 301.0}, {"date": "2018-11-12", "close": 0.996, "volume": 10263.0}, {"date": "2018-11-13", "close": 0.996, "volume": 11285.0}, {"date": "2018-11-20", "close": 0.996, "volume": 5475.0}, {"date": "2018-11-21", "close": 1.245, "volume": 25791.0}, {"date": "2018-11-26", "close": 1.245, "volume": 12048.0}, {"date": "2018-11-27", "close": 1.245, "volume": 12048.0}, {"date": "2018-11-28", "close": 1.079, "volume": 1620.0}, {"date": "2018-11-30", "close": 0.913, "volume": 9543.0}, {"date": "2018-12-10", "close": 0.913, "volume": 108.0}, {"date": "2018-12-11", "close": 0.913, "volume": 10241.0}, {"date": "2018-12-12", "close": 0.913, "volume": 120.0}, {"date": "2018-12-14", "close": 0.83, "volume": 14974.0}, {"date": "2018-12-17", "close": 0.747, "volume": 151.0}, {"date": "2018-12-18", "close": 0.996, "volume": 1429.0}, {"date": "2018-12-20", "close": 0.83, "volume": 4853.0}, {"date": "2018-12-21", "close": 0.83, "volume": 1807.0}, {"date": "2019-01-09", "close": 0.83, "volume": 10728.0}, {"date": "2019-01-10", "close": 0.83, "volume": 23304.0}, {"date": "2019-01-11", "close": 0.83, "volume": 1687.0}, {"date": "2019-01-24", "close": 0.747, "volume": 819.0}, {"date": "2019-01-25", "close": 0.83, "volume": 32256.0}, {"date": "2019-01-29", "close": 1.162, "volume": 66393.0}, {"date": "2019-01-30", "close": 0.996, "volume": 12569.0}, {"date": "2019-01-31", "close": 1.245, "volume": 15901.0}, {"date": "2019-02-01", "close": 1.245, "volume": 1024.0}, {"date": "2019-02-04", "close": 1.328, "volume": 843.0}, {"date": "2019-02-05", "close": 1.162, "volume": 4527.0}, {"date": "2019-02-07", "close": 1.162, "volume": 2178.0}, {"date": "2019-02-11", "close": 1.328, "volume": 514.0}, {"date": "2019-02-12", "close": 1.328, "volume": 3614.0}, {"date": "2019-02-13", "close": 1.328, "volume": 3694.0}, {"date": "2019-02-14", "close": 0.996, "volume": 41030.0}, {"date": "2019-02-15", "close": 1.079, "volume": 6969.0}, {"date": "2019-02-18", "close": 1.162, "volume": 6024.0}, {"date": "2019-02-19", "close": 1.079, "volume": 490.0}, {"date": "2019-02-25", "close": 1.162, "volume": 2410.0}, {"date": "2019-02-26", "close": 1.245, "volume": 22734.0}, {"date": "2019-03-01", "close": 1.245, "volume": 9639.0}, {"date": "2019-03-04", "close": 1.162, "volume": 3614.0}, {"date": "2019-03-05", "close": 1.162, "volume": 10072.0}, {"date": "2019-03-06", "close": 1.162, "volume": 12048.0}, {"date": "2019-03-07", "close": 1.162, "volume": 14450.0}, {"date": "2019-03-08", "close": 1.162, "volume": 8.0}, {"date": "2019-03-13", "close": 1.245, "volume": 23124.0}, {"date": "2019-03-14", "close": 1.162, "volume": 34314.0}, {"date": "2019-03-18", "close": 1.328, "volume": 3241.0}, {"date": "2019-03-19", "close": 1.245, "volume": 12048.0}, {"date": "2019-03-20", "close": 1.245, "volume": 791.0}, {"date": "2019-03-21", "close": 1.245, "volume": 2892.0}, {"date": "2019-03-22", "close": 1.245, "volume": 4819.0}, {"date": "2019-03-25", "close": 1.245, "volume": 89.0}, {"date": "2019-03-29", "close": 1.411, "volume": 5743.0}, {"date": "2019-04-01", "close": 1.66, "volume": 30308.0}, {"date": "2019-04-02", "close": 1.577, "volume": 11711.0}, {"date": "2019-04-03", "close": 1.66, "volume": 12089.0}, {"date": "2019-04-04", "close": 1.909, "volume": 5203.0}, {"date": "2019-04-05", "close": 2.075, "volume": 4923.0}, {"date": "2019-04-08", "close": 2.49, "volume": 11145.0}, {"date": "2019-04-09", "close": 2.49, "volume": 3863.0}, {"date": "2019-04-10", "close": 2.739, "volume": 602.0}, {"date": "2019-04-11", "close": 1.909, "volume": 38409.0}, {"date": "2019-04-12", "close": 1.826, "volume": 3614.0}, {"date": "2019-04-16", "close": 1.992, "volume": 3349.0}, {"date": "2019-04-17", "close": 1.826, "volume": 15817.0}, {"date": "2019-04-24", "close": 1.743, "volume": 22896.0}, {"date": "2019-04-26", "close": 1.743, "volume": 7020.0}, {"date": "2019-04-30", "close": 1.743, "volume": 8591.0}, {"date": "2019-05-03", "close": 1.66, "volume": 2530.0}, {"date": "2019-05-06", "close": 1.328, "volume": 37066.0}, {"date": "2019-05-07", "close": 1.328, "volume": 1648.0}, {"date": "2019-05-08", "close": 1.245, "volume": 13626.0}, {"date": "2019-05-10", "close": 1.162, "volume": 712.0}, {"date": "2019-05-14", "close": 1.162, "volume": 1711.0}, {"date": "2019-05-16", "close": 1.079, "volume": 9054.0}, {"date": "2019-05-21", "close": 1.079, "volume": 2431.0}, {"date": "2019-05-27", "close": 1.162, "volume": 3102.0}, {"date": "2019-05-28", "close": 1.162, "volume": 40524.0}, {"date": "2019-05-31", "close": 1.162, "volume": 147.0}, {"date": "2019-06-07", "close": 1.162, "volume": 5112.0}, {"date": "2019-06-11", "close": 1.079, "volume": 226.0}, {"date": "2019-06-13", "close": 1.079, "volume": 1898.0}, {"date": "2019-06-17", "close": 1.162, "volume": 2263.0}, {"date": "2019-06-19", "close": 1.079, "volume": 4807.0}, {"date": "2019-06-20", "close": 1.079, "volume": 12048.0}, {"date": "2019-06-21", "close": 0.996, "volume": 464.0}, {"date": "2019-06-24", "close": 0.996, "volume": 6024.0}, {"date": "2019-06-25", "close": 0.996, "volume": 4251.0}, {"date": "2019-06-26", "close": 1.079, "volume": 1934.0}, {"date": "2019-06-27", "close": 0.996, "volume": 60.0}, {"date": "2019-07-03", "close": 1.162, "volume": 3241.0}, {"date": "2019-07-15", "close": 1.245, "volume": 13855.0}, {"date": "2019-07-16", "close": 1.079, "volume": 1645.0}, {"date": "2019-07-26", "close": 1.079, "volume": 7115.0}, {"date": "2019-07-29", "close": 1.079, "volume": 463.0}, {"date": "2019-07-30", "close": 1.079, "volume": 1668.0}, {"date": "2019-07-31", "close": 1.079, "volume": 2410.0}, {"date": "2019-08-01", "close": 0.996, "volume": 14699.0}, {"date": "2019-08-02", "close": 0.83, "volume": 14263.0}, {"date": "2019-08-05", "close": 0.913, "volume": 5422.0}, {"date": "2019-08-13", "close": 0.83, "volume": 14458.0}, {"date": "2019-08-14", "close": 0.83, "volume": 843.0}, {"date": "2019-08-23", "close": 0.747, "volume": 1249.0}, {"date": "2019-09-02", "close": 0.747, "volume": 1912.0}, {"date": "2019-09-03", "close": 0.747, "volume": 4819.0}, {"date": "2019-09-05", "close": 0.83, "volume": 10415.0}, {"date": "2019-09-09", "close": 0.83, "volume": 390.0}, {"date": "2019-09-10", "close": 0.83, "volume": 413.0}, {"date": "2019-09-11", "close": 0.83, "volume": 400.0}, {"date": "2019-09-13", "close": 0.913, "volume": 6024.0}, {"date": "2019-09-19", "close": 0.83, "volume": 301.0}, {"date": "2019-09-20", "close": 0.664, "volume": 9600.0}, {"date": "2019-09-23", "close": 0.664, "volume": 3300.0}, {"date": "2019-09-24", "close": 0.498, "volume": 20431.0}, {"date": "2019-09-25", "close": 0.581, "volume": 2860.0}, {"date": "2019-09-27", "close": 0.581, "volume": 1723.0}, {"date": "2019-10-02", "close": 0.581, "volume": 21.0}, {"date": "2019-10-03", "close": 0.581, "volume": 2410.0}, {"date": "2019-10-10", "close": 0.664, "volume": 10793.0}, {"date": "2019-10-11", "close": 0.581, "volume": 349.0}, {"date": "2019-10-14", "close": 0.581, "volume": 7649.0}, {"date": "2019-10-16", "close": 0.498, "volume": 169.0}, {"date": "2019-10-23", "close": 0.498, "volume": 410.0}, {"date": "2019-10-31", "close": 0.498, "volume": 97.0}, {"date": "2019-11-01", "close": 0.498, "volume": 783.0}, {"date": "2019-11-20", "close": 0.581, "volume": 2410.0}, {"date": "2019-11-26", "close": 0.498, "volume": 473.0}, {"date": "2019-12-03", "close": 0.498, "volume": 1084.0}, {"date": "2019-12-20", "close": 0.498, "volume": 193.0}, {"date": "2020-01-17", "close": 0.581, "volume": 904.0}, {"date": "2020-02-07", "close": 0.581, "volume": 964.0}, {"date": "2020-02-19", "close": 0.415, "volume": 11059.0}, {"date": "2020-02-28", "close": 0.332, "volume": 241.0}, {"date": "2020-03-02", "close": 0.332, "volume": 1205.0}, {"date": "2020-03-03", "close": 0.332, "volume": 116.0}, {"date": "2020-03-11", "close": 0.415, "volume": 4239.0}, {"date": "2020-05-01", "close": 0.332, "volume": 12048.0}, {"date": "2020-05-12", "close": 0.332, "volume": 1068.0}, {"date": "2020-05-26", "close": 0.332, "volume": 1093.0}, {"date": "2020-05-27", "close": 0.415, "volume": 1087.0}, {"date": "2020-06-05", "close": 0.332, "volume": 1807.0}, {"date": "2020-06-18", "close": 0.332, "volume": 54.0}, {"date": "2020-06-23", "close": 0.332, "volume": 986.0}, {"date": "2020-06-25", "close": 0.332, "volume": 120.0}, {"date": "2020-06-26", "close": 0.249, "volume": 17295.0}, {"date": "2020-06-29", "close": 0.415, "volume": 9329.0}, {"date": "2020-06-30", "close": 0.332, "volume": 4162.0}, {"date": "2020-07-08", "close": 0.996, "volume": 321391.0}, {"date": "2020-07-09", "close": 1.079, "volume": 45807.0}, {"date": "2020-07-10", "close": 0.747, "volume": 22468.0}, {"date": "2020-07-13", "close": 0.747, "volume": 7207.0}, {"date": "2020-07-14", "close": 0.913, "volume": 4939.0}, {"date": "2020-07-15", "close": 0.664, "volume": 39676.0}, {"date": "2020-07-20", "close": 0.581, "volume": 361.0}, {"date": "2020-07-21", "close": 0.581, "volume": 1826.0}, {"date": "2020-07-22", "close": 0.498, "volume": 602.0}, {"date": "2020-07-23", "close": 0.664, "volume": 2711.0}, {"date": "2020-07-24", "close": 0.581, "volume": 873.0}, {"date": "2020-07-27", "close": 0.664, "volume": 6024.0}, {"date": "2020-07-28", "close": 0.581, "volume": 1069.0}, {"date": "2020-07-29", "close": 0.581, "volume": 592.0}, {"date": "2020-07-30", "close": 0.581, "volume": 1353.0}, {"date": "2020-07-31", "close": 0.581, "volume": 371.0}, {"date": "2020-08-03", "close": 0.664, "volume": 16846.0}, {"date": "2020-08-04", "close": 0.747, "volume": 593.0}, {"date": "2020-08-07", "close": 0.747, "volume": 7477.0}, {"date": "2020-08-10", "close": 0.664, "volume": 602.0}, {"date": "2020-08-11", "close": 0.664, "volume": 321.0}, {"date": "2020-08-12", "close": 0.664, "volume": 12250.0}, {"date": "2020-08-13", "close": 0.747, "volume": 1319.0}, {"date": "2020-08-14", "close": 0.83, "volume": 5355.0}, {"date": "2020-08-17", "close": 0.747, "volume": 218.0}, {"date": "2020-08-18", "close": 0.747, "volume": 228.0}, {"date": "2020-08-19", "close": 0.747, "volume": 1708.0}, {"date": "2020-08-20", "close": 0.747, "volume": 2381.0}, {"date": "2020-08-27", "close": 0.83, "volume": 4217.0}, {"date": "2020-08-31", "close": 0.747, "volume": 1847.0}, {"date": "2020-09-01", "close": 0.747, "volume": 723.0}, {"date": "2020-09-07", "close": 0.747, "volume": 10276.0}, {"date": "2020-09-08", "close": 0.747, "volume": 6024.0}, {"date": "2020-09-11", "close": 0.747, "volume": 18072.0}, {"date": "2020-09-14", "close": 0.83, "volume": 28422.0}, {"date": "2020-09-15", "close": 0.747, "volume": 8787.0}, {"date": "2020-09-16", "close": 0.996, "volume": 126893.0}, {"date": "2020-09-17", "close": 0.83, "volume": 23751.0}, {"date": "2020-09-18", "close": 0.747, "volume": 4939.0}, {"date": "2020-09-23", "close": 0.664, "volume": 41414.0}, {"date": "2020-09-28", "close": 0.747, "volume": 2233.0}, {"date": "2020-09-29", "close": 0.747, "volume": 24014.0}, {"date": "2020-09-30", "close": 0.747, "volume": 19018.0}, {"date": "2020-10-02", "close": 0.747, "volume": 13372.0}, {"date": "2020-10-13", "close": 0.747, "volume": 29931.0}, {"date": "2020-10-16", "close": 0.664, "volume": 227.0}, {"date": "2020-10-20", "close": 0.581, "volume": 12741.0}, {"date": "2020-10-23", "close": 0.664, "volume": 9017.0}, {"date": "2020-10-26", "close": 0.581, "volume": 3614.0}, {"date": "2020-10-27", "close": 0.83, "volume": 86940.0}, {"date": "2020-10-28", "close": 0.83, "volume": 16741.0}, {"date": "2020-10-30", "close": 0.664, "volume": 9031.0}, {"date": "2020-11-03", "close": 0.664, "volume": 602.0}, {"date": "2020-11-04", "close": 0.83, "volume": 13948.0}, {"date": "2020-11-05", "close": 0.996, "volume": 63814.0}, {"date": "2020-11-06", "close": 0.747, "volume": 41505.0}, {"date": "2020-11-09", "close": 0.664, "volume": 9778.0}, {"date": "2020-11-10", "close": 0.747, "volume": 13275.0}, {"date": "2020-11-11", "close": 0.664, "volume": 19036.0}, {"date": "2020-11-13", "close": 0.747, "volume": 1370.0}, {"date": "2020-11-17", "close": 0.83, "volume": 1950.0}, {"date": "2020-11-18", "close": 0.664, "volume": 3075.0}, {"date": "2020-11-19", "close": 0.664, "volume": 9915.0}, {"date": "2020-11-20", "close": 0.664, "volume": 80.0}, {"date": "2020-11-23", "close": 0.664, "volume": 10800.0}, {"date": "2020-11-24", "close": 0.664, "volume": 301.0}, {"date": "2020-11-25", "close": 0.664, "volume": 13295.0}, {"date": "2020-11-26", "close": 0.664, "volume": 2199.0}, {"date": "2020-11-30", "close": 0.664, "volume": 10060.0}, {"date": "2020-12-01", "close": 0.664, "volume": 4452.0}, {"date": "2020-12-07", "close": 0.664, "volume": 2349.0}, {"date": "2020-12-10", "close": 0.664, "volume": 55518.0}, {"date": "2020-12-14", "close": 0.581, "volume": 33905.0}, {"date": "2020-12-15", "close": 0.664, "volume": 82970.0}, {"date": "2020-12-17", "close": 0.664, "volume": 56803.0}, {"date": "2020-12-22", "close": 0.581, "volume": 1401.0}, {"date": "2020-12-29", "close": 0.913, "volume": 266880.0}, {"date": "2020-12-30", "close": 0.913, "volume": 9604.0}, {"date": "2020-12-31", "close": 0.83, "volume": 2042.0}, {"date": "2021-01-04", "close": 0.747, "volume": 1630.0}, {"date": "2021-01-05", "close": 0.83, "volume": 2250.0}, {"date": "2021-01-06", "close": 0.747, "volume": 6236.0}, {"date": "2021-01-07", "close": 0.747, "volume": 3017.0}, {"date": "2021-01-12", "close": 0.913, "volume": 27563.0}, {"date": "2021-01-13", "close": 0.83, "volume": 7612.0}, {"date": "2021-01-14", "close": 0.83, "volume": 1193.0}, {"date": "2021-01-18", "close": 0.83, "volume": 11687.0}, {"date": "2021-01-20", "close": 0.747, "volume": 6695.0}, {"date": "2021-01-21", "close": 0.747, "volume": 6024.0}, {"date": "2021-01-27", "close": 0.747, "volume": 1063.0}, {"date": "2021-01-28", "close": 0.747, "volume": 3336.0}, {"date": "2021-01-29", "close": 0.83, "volume": 17410.0}, {"date": "2021-02-01", "close": 0.747, "volume": 94.0}, {"date": "2021-02-02", "close": 0.747, "volume": 2597.0}, {"date": "2021-02-04", "close": 0.747, "volume": 70553.0}, {"date": "2021-02-05", "close": 0.747, "volume": 3133.0}, {"date": "2021-02-08", "close": 0.747, "volume": 28699.0}, {"date": "2021-02-09", "close": 0.747, "volume": 1928.0}, {"date": "2021-02-10", "close": 0.747, "volume": 2300.0}, {"date": "2021-02-11", "close": 0.83, "volume": 6823.0}, {"date": "2021-02-15", "close": 0.747, "volume": 2410.0}, {"date": "2021-02-22", "close": 0.747, "volume": 1636.0}, {"date": "2021-02-23", "close": 0.747, "volume": 27385.0}, {"date": "2021-02-24", "close": 0.83, "volume": 2019.0}, {"date": "2021-02-26", "close": 0.747, "volume": 7341.0}, {"date": "2021-03-01", "close": 0.747, "volume": 4888.0}, {"date": "2021-03-02", "close": 0.747, "volume": 32152.0}, {"date": "2021-03-04", "close": 0.747, "volume": 50156.0}, {"date": "2021-03-05", "close": 0.664, "volume": 3614.0}, {"date": "2021-03-08", "close": 0.664, "volume": 5830.0}, {"date": "2021-03-09", "close": 0.664, "volume": 1483.0}, {"date": "2021-03-11", "close": 0.664, "volume": 4689.0}, {"date": "2021-03-18", "close": 0.581, "volume": 180.0}, {"date": "2021-03-26", "close": 0.581, "volume": 2837.0}, {"date": "2021-03-29", "close": 0.664, "volume": 35302.0}, {"date": "2021-03-30", "close": 0.664, "volume": 2410.0}, {"date": "2021-04-01", "close": 0.747, "volume": 4819.0}, {"date": "2021-04-07", "close": 0.747, "volume": 3012.0}, {"date": "2021-04-08", "close": 0.664, "volume": 15788.0}, {"date": "2021-04-15", "close": 0.664, "volume": 1965.0}, {"date": "2021-04-16", "close": 0.664, "volume": 2410.0}, {"date": "2021-04-19", "close": 0.747, "volume": 1466.0}, {"date": "2021-04-20", "close": 0.747, "volume": 28903.0}, {"date": "2021-04-23", "close": 0.83, "volume": 1325.0}, {"date": "2021-04-26", "close": 0.83, "volume": 0.0}, {"date": "2021-04-27", "close": 0.747, "volume": 254.0}, {"date": "2021-05-03", "close": 0.747, "volume": 4285.0}, {"date": "2021-05-05", "close": 0.747, "volume": 736.0}, {"date": "2021-05-10", "close": 0.83, "volume": 116.0}, {"date": "2021-05-11", "close": 0.747, "volume": 69901.0}, {"date": "2021-05-12", "close": 0.747, "volume": 9368.0}, {"date": "2021-05-17", "close": 0.83, "volume": 8807.0}, {"date": "2021-05-18", "close": 0.747, "volume": 2410.0}, {"date": "2021-05-19", "close": 0.747, "volume": 546.0}, {"date": "2021-05-24", "close": 0.747, "volume": 736.0}, {"date": "2021-06-04", "close": 0.747, "volume": 3614.0}, {"date": "2021-06-09", "close": 0.83, "volume": 604.0}, {"date": "2021-06-15", "close": 0.747, "volume": 138.0}, {"date": "2021-06-17", "close": 0.664, "volume": 3392.0}, {"date": "2021-06-22", "close": 0.664, "volume": 1506.0}, {"date": "2021-06-24", "close": 0.664, "volume": 2408.0}, {"date": "2021-06-25", "close": 0.664, "volume": 291.0}, {"date": "2021-06-28", "close": 0.581, "volume": 1928.0}, {"date": "2021-06-29", "close": 0.664, "volume": 2323.0}, {"date": "2021-07-08", "close": 0.747, "volume": 2413.0}, {"date": "2021-07-14", "close": 0.747, "volume": 675.0}, {"date": "2021-07-15", "close": 0.664, "volume": 4245.0}, {"date": "2021-07-21", "close": 0.664, "volume": 1.0}, {"date": "2021-07-23", "close": 0.664, "volume": 4657.0}, {"date": "2021-07-27", "close": 0.747, "volume": 1215.0}, {"date": "2021-08-04", "close": 0.747, "volume": 1.0}, {"date": "2021-08-06", "close": 0.664, "volume": 0.0}, {"date": "2021-08-12", "close": 0.664, "volume": 1048.0}, {"date": "2021-08-17", "close": 0.581, "volume": 61293.0}, {"date": "2021-08-18", "close": 0.747, "volume": 70666.0}, {"date": "2021-08-19", "close": 0.747, "volume": 120.0}, {"date": "2021-08-20", "close": 1.079, "volume": 19760.0}, {"date": "2021-08-23", "close": 0.747, "volume": 71532.0}, {"date": "2021-08-24", "close": 0.747, "volume": 12733.0}, {"date": "2021-08-25", "close": 0.747, "volume": 16879.0}, {"date": "2021-08-26", "close": 0.664, "volume": 844.0}, {"date": "2021-08-27", "close": 0.747, "volume": 431.0}, {"date": "2021-08-30", "close": 0.747, "volume": 33.0}, {"date": "2021-09-02", "close": 0.747, "volume": 1.0}, {"date": "2021-09-06", "close": 0.747, "volume": 14096.0}, {"date": "2021-09-07", "close": 0.747, "volume": 11112.0}, {"date": "2021-09-09", "close": 0.664, "volume": 96.0}, {"date": "2021-09-13", "close": 0.747, "volume": 602.0}, {"date": "2021-09-16", "close": 0.664, "volume": 1807.0}, {"date": "2021-09-21", "close": 0.747, "volume": 2423.0}, {"date": "2021-09-27", "close": 0.747, "volume": 1.0}, {"date": "2021-10-01", "close": 0.83, "volume": 17514.0}, {"date": "2021-10-04", "close": 0.83, "volume": 24815.0}, {"date": "2021-10-05", "close": 0.913, "volume": 22110.0}, {"date": "2021-10-06", "close": 1.079, "volume": 86000.0}, {"date": "2021-10-07", "close": 0.913, "volume": 139672.0}, {"date": "2021-10-08", "close": 0.83, "volume": 28373.0}, {"date": "2021-10-11", "close": 0.83, "volume": 14236.0}, {"date": "2021-10-12", "close": 0.83, "volume": 15821.0}, {"date": "2021-10-13", "close": 0.83, "volume": 112.0}, {"date": "2021-10-14", "close": 0.83, "volume": 3034.0}, {"date": "2021-10-18", "close": 0.747, "volume": 10533.0}, {"date": "2021-10-20", "close": 0.83, "volume": 2789.0}, {"date": "2021-10-26", "close": 0.83, "volume": 2964.0}, {"date": "2021-10-27", "close": 0.747, "volume": 3566.0}, {"date": "2021-10-28", "close": 0.747, "volume": 602.0}, {"date": "2021-10-29", "close": 0.747, "volume": 3743.0}, {"date": "2021-11-01", "close": 1.079, "volume": 235824.0}, {"date": "2021-11-25", "close": 0.996, "volume": 73216.0}, {"date": "2021-11-26", "close": 0.913, "volume": 16552.0}, {"date": "2021-11-29", "close": 0.913, "volume": 1124.0}, {"date": "2021-12-01", "close": 0.913, "volume": 3855.0}, {"date": "2021-12-03", "close": 0.996, "volume": 227.0}, {"date": "2021-12-07", "close": 0.996, "volume": 430.0}, {"date": "2021-12-08", "close": 1.079, "volume": 2588.0}, {"date": "2021-12-09", "close": 0.996, "volume": 6046.0}, {"date": "2021-12-10", "close": 0.996, "volume": 5983.0}, {"date": "2021-12-14", "close": 0.996, "volume": 7269.0}, {"date": "2021-12-15", "close": 1.079, "volume": 7499.0}, {"date": "2021-12-16", "close": 1.079, "volume": 443.0}, {"date": "2021-12-17", "close": 1.079, "volume": 5568.0}, {"date": "2021-12-20", "close": 1.079, "volume": 1205.0}, {"date": "2021-12-21", "close": 1.079, "volume": 1205.0}, {"date": "2021-12-22", "close": 1.079, "volume": 787.0}, {"date": "2021-12-29", "close": 1.162, "volume": 4941.0}, {"date": "2021-12-30", "close": 1.162, "volume": 2498.0}, {"date": "2022-01-04", "close": 1.162, "volume": 5916.0}, {"date": "2022-01-05", "close": 1.245, "volume": 6325.0}, {"date": "2022-01-06", "close": 1.162, "volume": 12301.0}, {"date": "2022-01-07", "close": 1.162, "volume": 2747.0}, {"date": "2022-01-10", "close": 1.245, "volume": 156.0}, {"date": "2022-01-11", "close": 1.162, "volume": 6637.0}, {"date": "2022-01-12", "close": 1.079, "volume": 6109.0}, {"date": "2022-01-13", "close": 1.245, "volume": 88790.0}, {"date": "2022-01-14", "close": 1.411, "volume": 8289.0}, {"date": "2022-01-17", "close": 1.411, "volume": 2956.0}, {"date": "2022-01-18", "close": 1.328, "volume": 17282.0}, {"date": "2022-01-19", "close": 1.411, "volume": 4458.0}, {"date": "2022-01-20", "close": 1.162, "volume": 51706.0}, {"date": "2022-01-24", "close": 1.494, "volume": 45213.0}, {"date": "2022-01-25", "close": 1.245, "volume": 444.0}, {"date": "2022-01-27", "close": 1.245, "volume": 410.0}, {"date": "2022-01-28", "close": 1.826, "volume": 22593.0}, {"date": "2022-01-31", "close": 1.909, "volume": 7191.0}, {"date": "2022-02-01", "close": 1.743, "volume": 5232.0}, {"date": "2022-02-02", "close": 1.577, "volume": 1369.0}, {"date": "2022-02-03", "close": 1.577, "volume": 3.0}, {"date": "2022-02-04", "close": 1.494, "volume": 3571.0}, {"date": "2022-02-07", "close": 1.494, "volume": 2008.0}, {"date": "2022-02-09", "close": 1.494, "volume": 2583.0}, {"date": "2022-02-10", "close": 1.826, "volume": 389.0}, {"date": "2022-02-11", "close": 1.66, "volume": 3515.0}, {"date": "2022-02-14", "close": 1.826, "volume": 5353.0}, {"date": "2022-02-15", "close": 2.075, "volume": 10110.0}, {"date": "2022-02-16", "close": 1.992, "volume": 6347.0}, {"date": "2022-02-17", "close": 1.743, "volume": 3701.0}, {"date": "2022-02-18", "close": 1.743, "volume": 6492.0}, {"date": "2022-02-21", "close": 1.66, "volume": 5682.0}, {"date": "2022-02-22", "close": 1.411, "volume": 16284.0}, {"date": "2022-02-23", "close": 1.328, "volume": 12505.0}, {"date": "2022-02-24", "close": 1.411, "volume": 8109.0}, {"date": "2022-02-25", "close": 1.577, "volume": 2374.0}, {"date": "2022-02-28", "close": 1.66, "volume": 1205.0}, {"date": "2022-03-01", "close": 1.66, "volume": 145.0}, {"date": "2022-03-02", "close": 1.577, "volume": 2111.0}, {"date": "2022-03-03", "close": 1.66, "volume": 1011.0}, {"date": "2022-03-08", "close": 1.411, "volume": 7824.0}, {"date": "2022-03-10", "close": 1.411, "volume": 3018.0}, {"date": "2022-03-11", "close": 1.494, "volume": 7.0}, {"date": "2022-03-14", "close": 1.411, "volume": 5114.0}, {"date": "2022-03-16", "close": 1.494, "volume": 67.0}, {"date": "2022-03-17", "close": 1.66, "volume": 10566.0}, {"date": "2022-03-18", "close": 1.66, "volume": 361.0}, {"date": "2022-03-21", "close": 1.66, "volume": 6024.0}, {"date": "2022-03-22", "close": 1.328, "volume": 4355.0}, {"date": "2022-03-23", "close": 1.577, "volume": 3908.0}, {"date": "2022-03-24", "close": 1.577, "volume": 1339.0}, {"date": "2022-03-25", "close": 1.411, "volume": 22374.0}, {"date": "2022-03-28", "close": 1.328, "volume": 3212.0}, {"date": "2022-03-29", "close": 1.494, "volume": 6410.0}, {"date": "2022-03-30", "close": 1.66, "volume": 17559.0}, {"date": "2022-03-31", "close": 1.743, "volume": 6144.0}, {"date": "2022-04-01", "close": 1.743, "volume": 6.0}, {"date": "2022-04-04", "close": 1.743, "volume": 574.0}, {"date": "2022-04-05", "close": 1.743, "volume": 5236.0}, {"date": "2022-04-06", "close": 1.494, "volume": 3555.0}, {"date": "2022-04-08", "close": 1.494, "volume": 4579.0}, {"date": "2022-04-13", "close": 1.328, "volume": 6024.0}, {"date": "2022-04-14", "close": 1.328, "volume": 79.0}, {"date": "2022-04-20", "close": 1.66, "volume": 813.0}, {"date": "2022-04-21", "close": 1.66, "volume": 3849.0}, {"date": "2022-04-27", "close": 1.162, "volume": 25011.0}, {"date": "2022-04-28", "close": 1.245, "volume": 9624.0}, {"date": "2022-04-29", "close": 1.411, "volume": 9388.0}, {"date": "2022-05-04", "close": 1.411, "volume": 1298.0}, {"date": "2022-05-05", "close": 1.328, "volume": 810.0}, {"date": "2022-05-09", "close": 1.328, "volume": 3880.0}, {"date": "2022-05-10", "close": 0.996, "volume": 17274.0}, {"date": "2022-05-11", "close": 1.079, "volume": 4671.0}, {"date": "2022-05-12", "close": 1.079, "volume": 1306.0}, {"date": "2022-05-13", "close": 0.996, "volume": 5542.0}, {"date": "2022-05-16", "close": 0.996, "volume": 1024.0}, {"date": "2022-05-17", "close": 0.996, "volume": 723.0}, {"date": "2022-05-18", "close": 0.996, "volume": 678.0}, {"date": "2022-05-19", "close": 0.913, "volume": 32185.0}, {"date": "2022-05-20", "close": 0.913, "volume": 335.0}, {"date": "2022-05-23", "close": 0.913, "volume": 4337.0}, {"date": "2022-05-24", "close": 0.996, "volume": 7157.0}, {"date": "2022-05-25", "close": 0.996, "volume": 3777.0}, {"date": "2022-05-26", "close": 1.079, "volume": 1004.0}, {"date": "2022-05-27", "close": 1.079, "volume": 9717.0}, {"date": "2022-05-30", "close": 0.996, "volume": 3012.0}, {"date": "2022-05-31", "close": 0.996, "volume": 749.0}, {"date": "2022-06-02", "close": 0.996, "volume": 506.0}, {"date": "2022-06-03", "close": 0.913, "volume": 783.0}, {"date": "2022-06-06", "close": 0.83, "volume": 4715.0}, {"date": "2022-06-08", "close": 0.996, "volume": 19312.0}, {"date": "2022-06-09", "close": 0.996, "volume": 12037.0}, {"date": "2022-06-14", "close": 0.747, "volume": 11542.0}, {"date": "2022-06-15", "close": 0.747, "volume": 9030.0}, {"date": "2022-06-16", "close": 0.83, "volume": 602.0}, {"date": "2022-06-17", "close": 0.83, "volume": 2724.0}, {"date": "2022-06-20", "close": 0.747, "volume": 21955.0}, {"date": "2022-06-22", "close": 0.664, "volume": 5507.0}, {"date": "2022-06-23", "close": 0.664, "volume": 1517.0}, {"date": "2022-06-24", "close": 0.664, "volume": 9057.0}, {"date": "2022-06-27", "close": 0.664, "volume": 58.0}, {"date": "2022-06-28", "close": 0.664, "volume": 4048.0}, {"date": "2022-06-29", "close": 0.581, "volume": 10857.0}, {"date": "2022-06-30", "close": 0.664, "volume": 2267.0}, {"date": "2022-07-01", "close": 0.664, "volume": 865.0}, {"date": "2022-07-06", "close": 0.913, "volume": 181.0}, {"date": "2022-07-11", "close": 0.913, "volume": 6024.0}, {"date": "2022-07-18", "close": 0.913, "volume": 8365.0}, {"date": "2022-07-20", "close": 0.913, "volume": 2175.0}, {"date": "2022-07-22", "close": 0.996, "volume": 1699.0}, {"date": "2022-07-25", "close": 0.913, "volume": 312.0}, {"date": "2022-08-08", "close": 0.913, "volume": 6237.0}, {"date": "2022-08-16", "close": 0.996, "volume": 5579.0}, {"date": "2022-08-17", "close": 0.913, "volume": 1006.0}, {"date": "2022-08-18", "close": 0.913, "volume": 9893.0}, {"date": "2022-08-19", "close": 0.747, "volume": 382.0}, {"date": "2022-08-24", "close": 0.747, "volume": 11274.0}, {"date": "2022-08-26", "close": 0.913, "volume": 31941.0}, {"date": "2022-08-30", "close": 0.747, "volume": 1218.0}, {"date": "2022-08-31", "close": 0.83, "volume": 12641.0}, {"date": "2022-09-07", "close": 0.996, "volume": 502.0}, {"date": "2022-09-16", "close": 0.747, "volume": 602.0}, {"date": "2022-09-19", "close": 0.747, "volume": 331.0}, {"date": "2022-09-21", "close": 0.581, "volume": 15291.0}, {"date": "2022-09-23", "close": 0.581, "volume": 18124.0}, {"date": "2022-10-03", "close": 0.581, "volume": 4096.0}, {"date": "2022-10-04", "close": 0.664, "volume": 21400.0}, {"date": "2022-10-05", "close": 0.664, "volume": 607.0}, {"date": "2022-10-06", "close": 0.664, "volume": 181.0}, {"date": "2022-10-10", "close": 0.664, "volume": 7500.0}, {"date": "2022-10-12", "close": 0.581, "volume": 6024.0}, {"date": "2022-10-13", "close": 0.581, "volume": 9886.0}, {"date": "2022-10-20", "close": 0.581, "volume": 167.0}, {"date": "2022-10-24", "close": 0.498, "volume": 14424.0}, {"date": "2022-11-02", "close": 0.498, "volume": 810.0}, {"date": "2022-11-07", "close": 0.415, "volume": 7020.0}, {"date": "2022-11-08", "close": 0.415, "volume": 3614.0}, {"date": "2022-11-15", "close": 0.415, "volume": 4819.0}, {"date": "2022-11-16", "close": 0.415, "volume": 1205.0}, {"date": "2022-11-17", "close": 0.415, "volume": 7229.0}, {"date": "2022-11-18", "close": 0.498, "volume": 20651.0}, {"date": "2022-11-21", "close": 0.498, "volume": 201.0}, {"date": "2022-11-25", "close": 0.498, "volume": 1076.0}, {"date": "2022-11-28", "close": 0.664, "volume": 24388.0}, {"date": "2022-11-30", "close": 0.664, "volume": 1.0}, {"date": "2022-12-06", "close": 0.581, "volume": 415.0}, {"date": "2022-12-09", "close": 0.581, "volume": 2931.0}, {"date": "2022-12-12", "close": 0.498, "volume": 3407.0}, {"date": "2022-12-16", "close": 0.581, "volume": 1337.0}, {"date": "2022-12-19", "close": 0.581, "volume": 4819.0}, {"date": "2022-12-28", "close": 0.664, "volume": 2410.0}, {"date": "2023-01-12", "close": 0.581, "volume": 66434.0}, {"date": "2023-01-16", "close": 0.581, "volume": 2823.0}, {"date": "2023-01-17", "close": 0.581, "volume": 3201.0}, {"date": "2023-01-25", "close": 0.581, "volume": 3111.0}, {"date": "2023-01-27", "close": 0.581, "volume": 9447.0}, {"date": "2023-02-01", "close": 0.498, "volume": 25301.0}, {"date": "2023-02-07", "close": 0.498, "volume": 96913.0}, {"date": "2023-02-08", "close": 0.498, "volume": 4217.0}, {"date": "2023-02-09", "close": 0.415, "volume": 1205.0}, {"date": "2023-02-10", "close": 0.498, "volume": 2289.0}, {"date": "2023-02-14", "close": 0.498, "volume": 1276.0}, {"date": "2023-02-15", "close": 0.498, "volume": 15458.0}, {"date": "2023-02-16", "close": 0.498, "volume": 12700.0}, {"date": "2023-02-17", "close": 0.498, "volume": 12048.0}, {"date": "2023-02-20", "close": 0.498, "volume": 6822.0}, {"date": "2023-02-23", "close": 0.498, "volume": 985.0}, {"date": "2023-02-27", "close": 0.498, "volume": 21113.0}, {"date": "2023-03-02", "close": 0.498, "volume": 10204.0}, {"date": "2023-03-03", "close": 0.415, "volume": 36145.0}, {"date": "2023-03-07", "close": 0.415, "volume": 24807.0}, {"date": "2023-03-08", "close": 0.332, "volume": 30244.0}, {"date": "2023-03-10", "close": 0.415, "volume": 26509.0}, {"date": "2023-03-14", "close": 0.332, "volume": 9022.0}, {"date": "2023-03-15", "close": 0.498, "volume": 60522.0}, {"date": "2023-03-16", "close": 0.498, "volume": 17056.0}, {"date": "2023-03-22", "close": 0.498, "volume": 811.0}, {"date": "2023-03-27", "close": 0.415, "volume": 1807.0}, {"date": "2023-03-28", "close": 0.415, "volume": 16.0}, {"date": "2023-03-29", "close": 0.415, "volume": 6784.0}, {"date": "2023-04-11", "close": 0.415, "volume": 3614.0}, {"date": "2023-04-12", "close": 0.415, "volume": 1205.0}, {"date": "2023-04-14", "close": 0.415, "volume": 15012.0}, {"date": "2023-04-17", "close": 0.498, "volume": 6627.0}, {"date": "2023-04-18", "close": 0.498, "volume": 3614.0}, {"date": "2023-04-20", "close": 0.415, "volume": 602.0}, {"date": "2023-04-26", "close": 0.498, "volume": 39968.0}, {"date": "2023-05-01", "close": 0.415, "volume": 9648.0}, {"date": "2023-05-03", "close": 0.332, "volume": 10561.0}, {"date": "2023-05-04", "close": 0.415, "volume": 6024.0}, {"date": "2023-05-08", "close": 0.3735, "volume": 588.0}, {"date": "2023-05-11", "close": 0.415, "volume": 2719.0}, {"date": "2023-05-12", "close": 0.415, "volume": 1205.0}, {"date": "2023-05-18", "close": 0.664, "volume": 487514.0}, {"date": "2023-05-19", "close": 0.498, "volume": 90661.0}, {"date": "2023-05-22", "close": 0.498, "volume": 2386.0}, {"date": "2023-05-24", "close": 0.5395, "volume": 24212.0}, {"date": "2023-05-25", "close": 0.498, "volume": 3137.0}, {"date": "2023-05-26", "close": 0.5395, "volume": 716.0}, {"date": "2023-05-29", "close": 0.664, "volume": 70195.0}, {"date": "2023-05-30", "close": 0.664, "volume": 3232.0}, {"date": "2023-05-31", "close": 0.581, "volume": 20492.0}, {"date": "2023-06-06", "close": 0.581, "volume": 1205.0}, {"date": "2023-06-07", "close": 0.498, "volume": 60806.0}, {"date": "2023-06-08", "close": 0.498, "volume": 15531.0}, {"date": "2023-06-09", "close": 0.498, "volume": 5528.0}, {"date": "2023-06-13", "close": 0.498, "volume": 7857.0}, {"date": "2023-06-14", "close": 0.498, "volume": 241.0}, {"date": "2023-06-16", "close": 0.581, "volume": 271210.0}, {"date": "2023-06-19", "close": 0.581, "volume": 20642.0}, {"date": "2023-06-20", "close": 0.498, "volume": 2874.0}, {"date": "2023-06-21", "close": 0.498, "volume": 17518.0}, {"date": "2023-06-22", "close": 0.498, "volume": 821.0}, {"date": "2023-06-23", "close": 0.498, "volume": 3996.0}, {"date": "2023-06-26", "close": 0.415, "volume": 34258.0}, {"date": "2023-06-28", "close": 0.415, "volume": 2410.0}, {"date": "2023-06-29", "close": 0.415, "volume": 47904.0}, {"date": "2023-07-03", "close": 0.498, "volume": 2217.0}, {"date": "2023-07-04", "close": 0.415, "volume": 13253.0}, {"date": "2023-07-05", "close": 0.415, "volume": 12048.0}, {"date": "2023-07-06", "close": 0.498, "volume": 42169.0}, {"date": "2023-07-10", "close": 0.498, "volume": 28072.0}, {"date": "2023-07-11", "close": 0.498, "volume": 6024.0}, {"date": "2023-07-12", "close": 0.581, "volume": 43319.0}, {"date": "2023-07-13", "close": 0.498, "volume": 69400.0}, {"date": "2023-07-14", "close": 0.415, "volume": 85607.0}, {"date": "2023-07-17", "close": 0.332, "volume": 29258.0}, {"date": "2023-07-18", "close": 0.332, "volume": 202142.0}, {"date": "2023-07-19", "close": 0.332, "volume": 84222.0}, {"date": "2023-07-20", "close": 0.415, "volume": 106145.0}, {"date": "2023-07-21", "close": 0.415, "volume": 8430.0}, {"date": "2023-07-24", "close": 0.332, "volume": 1205.0}, {"date": "2023-07-25", "close": 0.332, "volume": 9639.0}, {"date": "2023-07-26", "close": 0.3735, "volume": 92050.0}, {"date": "2023-07-27", "close": 0.332, "volume": 18793.0}, {"date": "2023-07-28", "close": 0.332, "volume": 241.0}, {"date": "2023-08-01", "close": 0.332, "volume": 12048.0}, {"date": "2023-08-03", "close": 0.332, "volume": 1859.0}, {"date": "2023-08-04", "close": 0.332, "volume": 33.0}, {"date": "2023-08-07", "close": 0.415, "volume": 60843.0}, {"date": "2023-08-08", "close": 0.415, "volume": 560389.0}, {"date": "2023-08-09", "close": 0.498, "volume": 224281.0}, {"date": "2023-08-10", "close": 0.415, "volume": 83824.0}, {"date": "2023-08-11", "close": 0.415, "volume": 13305.0}, {"date": "2023-08-14", "close": 0.415, "volume": 4217.0}, {"date": "2023-08-15", "close": 0.3735, "volume": 2904.0}, {"date": "2023-08-16", "close": 0.415, "volume": 16787.0}, {"date": "2023-08-17", "close": 0.4565, "volume": 135113.0}, {"date": "2023-08-18", "close": 0.581, "volume": 656834.0}, {"date": "2023-08-21", "close": 0.498, "volume": 67224.0}, {"date": "2023-08-22", "close": 0.498, "volume": 238896.0}, {"date": "2023-08-23", "close": 0.581, "volume": 101848.0}, {"date": "2023-08-24", "close": 0.498, "volume": 401991.0}, {"date": "2023-08-25", "close": 0.581, "volume": 81409.0}, {"date": "2023-08-28", "close": 0.581, "volume": 7674.0}, {"date": "2023-08-29", "close": 0.581, "volume": 98931.0}, {"date": "2023-08-30", "close": 0.498, "volume": 79114.0}, {"date": "2023-08-31", "close": 0.581, "volume": 68644.0}, {"date": "2023-09-01", "close": 0.581, "volume": 50244.0}, {"date": "2023-09-04", "close": 0.581, "volume": 35423.0}, {"date": "2023-09-05", "close": 0.498, "volume": 13965.0}, {"date": "2023-09-06", "close": 0.581, "volume": 25422.0}, {"date": "2023-09-07", "close": 0.498, "volume": 28967.0}, {"date": "2023-09-08", "close": 0.581, "volume": 30568.0}, {"date": "2023-09-11", "close": 0.581, "volume": 11339.0}, {"date": "2023-09-12", "close": 0.581, "volume": 15769.0}, {"date": "2023-09-13", "close": 0.498, "volume": 19338.0}, {"date": "2023-09-14", "close": 0.415, "volume": 304583.0}, {"date": "2023-09-15", "close": 0.498, "volume": 106547.0}, {"date": "2023-09-18", "close": 0.498, "volume": 69960.0}, {"date": "2023-09-19", "close": 0.581, "volume": 29540.0}, {"date": "2023-09-20", "close": 0.498, "volume": 84938.0}, {"date": "2023-09-21", "close": 0.415, "volume": 68643.0}, {"date": "2023-09-25", "close": 0.498, "volume": 32089.0}, {"date": "2023-09-26", "close": 0.498, "volume": 7657.0}, {"date": "2023-09-28", "close": 0.415, "volume": 219698.0}, {"date": "2023-09-29", "close": 0.415, "volume": 12476.0}, {"date": "2023-10-03", "close": 0.415, "volume": 67878.0}, {"date": "2023-10-04", "close": 0.415, "volume": 205103.0}, {"date": "2023-10-05", "close": 0.415, "volume": 24173.0}, {"date": "2023-10-06", "close": 0.415, "volume": 2410.0}, {"date": "2023-10-09", "close": 0.332, "volume": 165360.0}, {"date": "2023-10-10", "close": 0.332, "volume": 176922.0}, {"date": "2023-10-11", "close": 0.3735, "volume": 22410.0}, {"date": "2023-10-12", "close": 0.415, "volume": 33133.0}, {"date": "2023-10-13", "close": 0.415, "volume": 470.0}, {"date": "2023-10-16", "close": 0.332, "volume": 162115.0}, {"date": "2023-10-17", "close": 0.332, "volume": 21157.0}, {"date": "2023-10-18", "close": 0.332, "volume": 28024.0}, {"date": "2023-10-19", "close": 0.332, "volume": 880.0}, {"date": "2023-10-20", "close": 0.332, "volume": 48557.0}, {"date": "2023-10-23", "close": 0.332, "volume": 17979.0}, {"date": "2023-10-24", "close": 0.249, "volume": 15542.0}, {"date": "2023-10-25", "close": 0.332, "volume": 7590.0}, {"date": "2023-10-26", "close": 0.332, "volume": 15804.0}, {"date": "2023-10-27", "close": 0.332, "volume": 15398.0}, {"date": "2023-10-30", "close": 0.332, "volume": 3615.0}, {"date": "2023-10-31", "close": 0.415, "volume": 308291.0}, {"date": "2023-11-01", "close": 0.415, "volume": 341196.0}, {"date": "2023-11-02", "close": 0.332, "volume": 28822.0}, {"date": "2023-11-03", "close": 0.332, "volume": 7619.0}, {"date": "2023-11-07", "close": 0.332, "volume": 12048.0}, {"date": "2023-11-08", "close": 0.332, "volume": 114400.0}, {"date": "2023-11-09", "close": 0.415, "volume": 171246.0}, {"date": "2023-11-10", "close": 0.332, "volume": 61145.0}, {"date": "2023-11-13", "close": 0.332, "volume": 37280.0}, {"date": "2023-11-14", "close": 0.332, "volume": 30903.0}, {"date": "2023-11-15", "close": 0.249, "volume": 4302.0}, {"date": "2023-11-16", "close": 0.332, "volume": 46968.0}, {"date": "2023-11-17", "close": 0.332, "volume": 38820.0}, {"date": "2023-11-20", "close": 0.332, "volume": 15060.0}, {"date": "2023-11-21", "close": 0.415, "volume": 8747.0}, {"date": "2023-11-22", "close": 0.415, "volume": 43650.0}, {"date": "2023-11-27", "close": 0.415, "volume": 152296.0}, {"date": "2023-11-28", "close": 0.332, "volume": 21351.0}, {"date": "2023-11-29", "close": 0.249, "volume": 18407.0}, {"date": "2023-11-30", "close": 0.332, "volume": 30087.0}, {"date": "2023-12-01", "close": 0.249, "volume": 2169.0}, {"date": "2023-12-06", "close": 0.249, "volume": 241241.0}, {"date": "2023-12-07", "close": 0.249, "volume": 14.0}, {"date": "2023-12-12", "close": 0.332, "volume": 3218.0}, {"date": "2023-12-13", "close": 0.332, "volume": 3.0}, {"date": "2023-12-27", "close": 0.2905, "volume": 7511.0}, {"date": "2024-01-02", "close": 0.249, "volume": 87904.0}, {"date": "2024-01-03", "close": 0.249, "volume": 13536.0}, {"date": "2024-01-04", "close": 0.249, "volume": 21766.0}, {"date": "2024-01-05", "close": 0.249, "volume": 5815.0}, {"date": "2024-01-08", "close": 0.249, "volume": 77108.0}, {"date": "2024-01-09", "close": 0.332, "volume": 103280.0}, {"date": "2024-01-10", "close": 0.332, "volume": 24545.0}, {"date": "2024-01-11", "close": 0.249, "volume": 72044.0}, {"date": "2024-01-12", "close": 0.249, "volume": 2028.0}, {"date": "2024-01-15", "close": 0.249, "volume": 25301.0}, {"date": "2024-01-16", "close": 0.2075, "volume": 29349.0}, {"date": "2024-01-17", "close": 0.249, "volume": 110601.0}, {"date": "2024-01-18", "close": 0.249, "volume": 14029.0}, {"date": "2024-01-19", "close": 0.249, "volume": 7823.0}, {"date": "2024-01-22", "close": 0.249, "volume": 55723.0}, {"date": "2024-01-23", "close": 0.2075, "volume": 8286.0}, {"date": "2024-01-29", "close": 0.166, "volume": 127108.0}, {"date": "2024-01-30", "close": 0.2075, "volume": 12048.0}, {"date": "2024-01-31", "close": 0.2075, "volume": 1627.0}, {"date": "2024-02-01", "close": 0.2075, "volume": 2193.0}, {"date": "2024-02-02", "close": 0.2075, "volume": 4611.0}, {"date": "2024-02-05", "close": 0.249, "volume": 8434.0}, {"date": "2024-02-06", "close": 0.2075, "volume": 128271.0}, {"date": "2024-02-07", "close": 0.2075, "volume": 301.0}, {"date": "2024-02-09", "close": 0.166, "volume": 3701.0}, {"date": "2024-02-12", "close": 0.2075, "volume": 120482.0}, {"date": "2024-02-16", "close": 0.2075, "volume": 9699.0}, {"date": "2024-02-20", "close": 0.166, "volume": 1205.0}, {"date": "2024-02-22", "close": 0.249, "volume": 61997.0}, {"date": "2024-02-23", "close": 0.2075, "volume": 8032.0}, {"date": "2024-03-04", "close": 0.166, "volume": 140114.0}, {"date": "2024-03-05", "close": 0.166, "volume": 2831.0}, {"date": "2024-03-06", "close": 0.166, "volume": 46941.0}, {"date": "2024-03-07", "close": 0.166, "volume": 11747.0}, {"date": "2024-03-08", "close": 0.2075, "volume": 11205.0}, {"date": "2024-03-11", "close": 0.2075, "volume": 1205.0}, {"date": "2024-03-12", "close": 0.166, "volume": 7530.0}, {"date": "2024-03-14", "close": 0.166, "volume": 311253.0}, {"date": "2024-03-15", "close": 0.166, "volume": 2410.0}, {"date": "2024-03-19", "close": 0.166, "volume": 81696.0}, {"date": "2024-03-20", "close": 0.166, "volume": 17470.0}, {"date": "2024-03-21", "close": 0.166, "volume": 7229.0}, {"date": "2024-03-25", "close": 0.166, "volume": 117013.0}, {"date": "2024-03-28", "close": 0.166, "volume": 36153.0}, {"date": "2024-04-02", "close": 0.166, "volume": 328104.0}, {"date": "2024-04-03", "close": 0.166, "volume": 297218.0}, {"date": "2024-04-04", "close": 0.166, "volume": 41825.0}, {"date": "2024-04-05", "close": 0.1245, "volume": 361446.0}, {"date": "2024-04-08", "close": 0.166, "volume": 21151.0}, {"date": "2024-04-09", "close": 0.1245, "volume": 1566.0}, {"date": "2024-04-10", "close": 0.166, "volume": 6024.0}, {"date": "2024-04-11", "close": 0.166, "volume": 6024.0}, {"date": "2024-04-16", "close": 0.1245, "volume": 52304.0}, {"date": "2024-04-17", "close": 0.166, "volume": 8133.0}, {"date": "2024-04-18", "close": 0.166, "volume": 9157.0}, {"date": "2024-04-19", "close": 0.166, "volume": 6024.0}, {"date": "2024-04-22", "close": 0.166, "volume": 34988.0}, {"date": "2024-04-26", "close": 0.1245, "volume": 386.0}, {"date": "2024-05-02", "close": 0.166, "volume": 60843.0}, {"date": "2024-05-07", "close": 0.1245, "volume": 54108.0}, {"date": "2024-05-08", "close": 0.1245, "volume": 24578.0}, {"date": "2024-05-13", "close": 0.1245, "volume": 153614.0}, {"date": "2024-05-14", "close": 0.1245, "volume": 27663.0}, {"date": "2024-05-15", "close": 0.1245, "volume": 22289.0}, {"date": "2024-05-16", "close": 0.249, "volume": 549435.0}, {"date": "2024-05-17", "close": 0.166, "volume": 38575.0}, {"date": "2024-05-20", "close": 0.166, "volume": 19827.0}, {"date": "2024-05-21", "close": 0.249, "volume": 159036.0}, {"date": "2024-05-22", "close": 0.166, "volume": 108844.0}, {"date": "2024-05-23", "close": 0.249, "volume": 34363.0}, {"date": "2024-05-24", "close": 0.249, "volume": 2410.0}, {"date": "2024-05-27", "close": 0.249, "volume": 1506.0}, {"date": "2024-05-28", "close": 0.249, "volume": 60280.0}, {"date": "2024-05-29", "close": 0.249, "volume": 55602.0}, {"date": "2024-05-30", "close": 0.249, "volume": 167892.0}, {"date": "2024-06-03", "close": 0.249, "volume": 7530.0}, {"date": "2024-06-06", "close": 0.166, "volume": 8675.0}, {"date": "2024-06-07", "close": 0.166, "volume": 12048.0}, {"date": "2024-06-11", "close": 0.166, "volume": 58815.0}, {"date": "2024-06-12", "close": 0.166, "volume": 220545.0}, {"date": "2024-06-13", "close": 0.166, "volume": 6024.0}, {"date": "2024-06-17", "close": 0.166, "volume": 58358.0}, {"date": "2024-06-18", "close": 0.166, "volume": 22950.0}, {"date": "2024-06-20", "close": 0.166, "volume": 6024.0}, {"date": "2024-06-21", "close": 0.166, "volume": 24.0}, {"date": "2024-06-24", "close": 0.166, "volume": 7855.0}, {"date": "2024-06-25", "close": 0.1245, "volume": 121084.0}, {"date": "2024-06-28", "close": 0.1245, "volume": 904.0}, {"date": "2024-07-01", "close": 0.166, "volume": 15060.0}, {"date": "2024-07-02", "close": 0.166, "volume": 3012.0}, {"date": "2024-07-10", "close": 0.166, "volume": 3614.0}, {"date": "2024-07-11", "close": 0.166, "volume": 753.0}, {"date": "2024-07-15", "close": 0.166, "volume": 23645.0}, {"date": "2024-07-17", "close": 0.166, "volume": 3012.0}, {"date": "2024-07-18", "close": 0.166, "volume": 4819.0}, {"date": "2024-07-25", "close": 0.083, "volume": 4819.0}, {"date": "2024-07-26", "close": 0.1245, "volume": 24982.0}, {"date": "2024-07-30", "close": 0.166, "volume": 79880.0}, {"date": "2024-07-31", "close": 0.166, "volume": 15090.0}, {"date": "2024-08-02", "close": 0.1245, "volume": 3515.0}, {"date": "2024-08-07", "close": 0.166, "volume": 3916.0}, {"date": "2024-08-12", "close": 0.166, "volume": 358695.0}, {"date": "2024-08-13", "close": 0.083, "volume": 102057.0}, {"date": "2024-08-14", "close": 0.083, "volume": 1205.0}, {"date": "2024-08-16", "close": 0.166, "volume": 5181.0}, {"date": "2024-08-19", "close": 0.166, "volume": 6024.0}, {"date": "2024-08-21", "close": 0.166, "volume": 4249.0}, {"date": "2024-08-22", "close": 0.166, "volume": 35033.0}, {"date": "2024-08-26", "close": 0.166, "volume": 3614.0}, {"date": "2024-08-28", "close": 0.166, "volume": 72289.0}, {"date": "2024-08-29", "close": 0.166, "volume": 3012.0}, {"date": "2024-09-02", "close": 0.166, "volume": 6024.0}, {"date": "2024-09-03", "close": 0.166, "volume": 1205.0}, {"date": "2024-09-04", "close": 0.083, "volume": 180735.0}, {"date": "2024-09-05", "close": 0.083, "volume": 1250.0}, {"date": "2024-09-10", "close": 0.1245, "volume": 10280.0}, {"date": "2024-09-11", "close": 0.083, "volume": 1054.0}, {"date": "2024-09-16", "close": 0.1245, "volume": 1585.0}, {"date": "2024-09-20", "close": 0.166, "volume": 4819.0}, {"date": "2024-09-23", "close": 0.166, "volume": 3685.0}, {"date": "2024-09-25", "close": 0.166, "volume": 3012.0}, {"date": "2024-09-26", "close": 0.083, "volume": 7859.0}, {"date": "2024-09-27", "close": 0.083, "volume": 52.0}, {"date": "2024-10-07", "close": 0.083, "volume": 48193.0}, {"date": "2024-10-09", "close": 0.083, "volume": 7229.0}, {"date": "2024-10-18", "close": 0.083, "volume": 204831.0}, {"date": "2024-10-21", "close": 0.083, "volume": 31506.0}, {"date": "2024-10-22", "close": 0.083, "volume": 60241.0}, {"date": "2024-10-24", "close": 0.1245, "volume": 3012.0}, {"date": "2024-10-25", "close": 0.166, "volume": 409308.0}, {"date": "2024-10-28", "close": 0.166, "volume": 48326.0}, {"date": "2024-10-29", "close": 0.083, "volume": 16867.0}, {"date": "2024-11-04", "close": 0.083, "volume": 204998.0}, {"date": "2024-11-13", "close": 0.083, "volume": 12048.0}, {"date": "2024-11-15", "close": 0.083, "volume": 1506.0}, {"date": "2024-11-20", "close": 0.083, "volume": 1506.0}, {"date": "2024-11-21", "close": 0.083, "volume": 6024.0}, {"date": "2024-11-29", "close": 0.083, "volume": 12048.0}, {"date": "2024-12-13", "close": 0.06, "volume": 1.0}, {"date": "2024-12-16", "close": 0.066, "volume": 83540.0}, {"date": "2024-12-17", "close": 0.075, "volume": 2590.0}, {"date": "2024-12-18", "close": 0.075, "volume": 35585.0}, {"date": "2024-12-19", "close": 0.074, "volume": 57725.0}, {"date": "2024-12-20", "close": 0.08, "volume": 140000.0}, {"date": "2024-12-23", "close": 0.074, "volume": 22500.0}, {"date": "2024-12-24", "close": 0.074, "volume": 89412.0}, {"date": "2024-12-30", "close": 0.07, "volume": 421.0}, {"date": "2024-12-31", "close": 0.07, "volume": 110240.0}, {"date": "2025-01-02", "close": 0.07, "volume": 31206.0}, {"date": "2025-01-03", "close": 0.07, "volume": 1108.0}, {"date": "2025-01-06", "close": 0.073, "volume": 54218.0}, {"date": "2025-01-07", "close": 0.074, "volume": 6410.0}, {"date": "2025-01-08", "close": 0.08, "volume": 94634.0}, {"date": "2025-01-09", "close": 0.079, "volume": 28142.0}, {"date": "2025-01-13", "close": 0.079, "volume": 1256.0}, {"date": "2025-01-14", "close": 0.072, "volume": 105216.0}, {"date": "2025-01-15", "close": 0.07, "volume": 12219.0}, {"date": "2025-01-16", "close": 0.07, "volume": 5303.0}, {"date": "2025-01-17", "close": 0.07, "volume": 60240.0}, {"date": "2025-01-20", "close": 0.079, "volume": 61603.0}, {"date": "2025-01-21", "close": 0.079, "volume": 7139.0}, {"date": "2025-01-31", "close": 0.079, "volume": 34040.0}, {"date": "2025-02-04", "close": 0.079, "volume": 16.0}, {"date": "2025-02-05", "close": 0.079, "volume": 16.0}, {"date": "2025-02-06", "close": 0.07, "volume": 12053.0}, {"date": "2025-02-07", "close": 0.07, "volume": 298464.0}, {"date": "2025-02-10", "close": 0.068, "volume": 103615.0}, {"date": "2025-02-11", "close": 0.0715, "volume": 13069.0}, {"date": "2025-02-12", "close": 0.0715, "volume": 52260.0}, {"date": "2025-02-13", "close": 0.069, "volume": 44764.0}, {"date": "2025-02-18", "close": 0.072, "volume": 23205.0}, {"date": "2025-02-19", "close": 0.073, "volume": 305601.0}, {"date": "2025-02-20", "close": 0.073, "volume": 120.0}, {"date": "2025-02-25", "close": 0.073, "volume": 17012.0}, {"date": "2025-02-28", "close": 0.074, "volume": 120482.0}, {"date": "2025-03-07", "close": 0.075, "volume": 112651.0}, {"date": "2025-03-10", "close": 0.073, "volume": 15023.0}, {"date": "2025-03-11", "close": 0.073, "volume": 24098.0}, {"date": "2025-03-12", "close": 0.073, "volume": 157142.0}, {"date": "2025-03-18", "close": 0.073, "volume": 1205.0}, {"date": "2025-03-19", "close": 0.075, "volume": 64531.0}, {"date": "2025-03-21", "close": 0.075, "volume": 151.0}, {"date": "2025-03-26", "close": 0.075, "volume": 88982.0}, {"date": "2025-03-31", "close": 0.083, "volume": 7217405.0}, {"date": "2025-04-01", "close": 0.093, "volume": 726544.0}, {"date": "2025-04-02", "close": 0.088, "volume": 829326.0}, {"date": "2025-04-03", "close": 0.083, "volume": 173201.0}, {"date": "2025-04-04", "close": 0.081, "volume": 435409.0}, {"date": "2025-04-07", "close": 0.073, "volume": 694685.0}, {"date": "2025-04-08", "close": 0.07, "volume": 812468.0}, {"date": "2025-04-09", "close": 0.073, "volume": 282689.0}, {"date": "2025-04-10", "close": 0.074, "volume": 851494.0}, {"date": "2025-04-11", "close": 0.066, "volume": 886920.0}, {"date": "2025-04-14", "close": 0.073, "volume": 20162.0}, {"date": "2025-04-15", "close": 0.072, "volume": 65215.0}, {"date": "2025-04-16", "close": 0.071, "volume": 269500.0}, {"date": "2025-04-17", "close": 0.074, "volume": 225577.0}, {"date": "2025-04-22", "close": 0.075, "volume": 269000.0}, {"date": "2025-04-23", "close": 0.071, "volume": 380893.0}, {"date": "2025-04-24", "close": 0.07, "volume": 338830.0}, {"date": "2025-04-28", "close": 0.071, "volume": 136593.0}, {"date": "2025-04-29", "close": 0.068, "volume": 500573.0}, {"date": "2025-04-30", "close": 0.068, "volume": 255412.0}, {"date": "2025-05-01", "close": 0.068, "volume": 178466.0}, {"date": "2025-05-02", "close": 0.072, "volume": 116000.0}, {"date": "2025-05-05", "close": 0.072, "volume": 132783.0}, {"date": "2025-05-06", "close": 0.072, "volume": 50175.0}, {"date": "2025-05-07", "close": 0.072, "volume": 26642.0}, {"date": "2025-05-08", "close": 0.069, "volume": 56356.0}, {"date": "2025-05-09", "close": 0.067, "volume": 230696.0}, {"date": "2025-05-12", "close": 0.069, "volume": 111411.0}, {"date": "2025-05-14", "close": 0.068, "volume": 6249.0}, {"date": "2025-05-15", "close": 0.069, "volume": 150825.0}, {"date": "2025-05-19", "close": 0.072, "volume": 57410.0}, {"date": "2025-05-20", "close": 0.08, "volume": 928502.0}, {"date": "2025-05-21", "close": 0.078, "volume": 219524.0}, {"date": "2025-05-22", "close": 0.087, "volume": 606285.0}, {"date": "2025-05-23", "close": 0.09, "volume": 220930.0}, {"date": "2025-05-26", "close": 0.088, "volume": 15628.0}, {"date": "2025-05-27", "close": 0.093, "volume": 263017.0}, {"date": "2025-05-28", "close": 0.098, "volume": 1342608.0}, {"date": "2025-05-29", "close": 0.11, "volume": 820813.0}, {"date": "2025-05-30", "close": 0.125, "volume": 580795.0}, {"date": "2025-06-02", "close": 0.1, "volume": 2576443.0}, {"date": "2025-06-03", "close": 0.12, "volume": 348895.0}, {"date": "2025-06-04", "close": 0.125, "volume": 84674.0}, {"date": "2025-06-05", "close": 0.12, "volume": 590348.0}, {"date": "2025-06-06", "close": 0.125, "volume": 482301.0}, {"date": "2025-06-10", "close": 0.125, "volume": 167125.0}, {"date": "2025-06-11", "close": 0.115, "volume": 1230.0}, {"date": "2025-06-12", "close": 0.15, "volume": 347002.0}, {"date": "2025-06-13", "close": 0.135, "volume": 695581.0}, {"date": "2025-06-16", "close": 0.135, "volume": 273062.0}, {"date": "2025-06-17", "close": 0.155, "volume": 391585.0}, {"date": "2025-06-18", "close": 0.14, "volume": 189077.0}, {"date": "2025-06-19", "close": 0.14, "volume": 110968.0}, {"date": "2025-06-20", "close": 0.12, "volume": 402622.0}, {"date": "2025-06-23", "close": 0.135, "volume": 356863.0}, {"date": "2025-06-24", "close": 0.125, "volume": 96825.0}, {"date": "2025-06-25", "close": 0.125, "volume": 309654.0}, {"date": "2025-06-26", "close": 0.125, "volume": 343796.0}, {"date": "2025-06-27", "close": 0.125, "volume": 49382.0}, {"date": "2025-06-30", "close": 0.125, "volume": 179029.0}, {"date": "2025-07-01", "close": 0.12, "volume": 11028.0}, {"date": "2025-07-09", "close": 0.12, "volume": 15.0}, {"date": "2025-07-10", "close": 0.12, "volume": 17237.0}, {"date": "2025-07-11", "close": 0.115, "volume": 6542.0}, {"date": "2025-07-16", "close": 0.12, "volume": 60003.0}, {"date": "2025-07-17", "close": 0.12, "volume": 45.0}, {"date": "2025-07-18", "close": 0.115, "volume": 62969.0}, {"date": "2025-07-21", "close": 0.125, "volume": 50586.0}, {"date": "2025-07-23", "close": 0.12, "volume": 4052.0}, {"date": "2025-07-24", "close": 0.12, "volume": 40000.0}, {"date": "2025-07-25", "close": 0.13, "volume": 60000.0}, {"date": "2025-07-28", "close": 0.13, "volume": 9154.0}, {"date": "2025-07-29", "close": 0.115, "volume": 163406.0}, {"date": "2025-07-30", "close": 0.115, "volume": 858000.0}, {"date": "2025-07-31", "close": 0.105, "volume": 422452.0}, {"date": "2025-08-04", "close": 0.1025, "volume": 14037.0}, {"date": "2025-08-05", "close": 0.105, "volume": 198915.0}, {"date": "2025-08-06", "close": 0.13, "volume": 505828.0}, {"date": "2025-08-07", "close": 0.13, "volume": 84176.0}, {"date": "2025-08-08", "close": 0.12, "volume": 65280.0}, {"date": "2025-08-11", "close": 0.12, "volume": 23688.0}, {"date": "2025-08-12", "close": 0.12, "volume": 18980.0}, {"date": "2025-08-13", "close": 0.12, "volume": 37732.0}, {"date": "2025-08-14", "close": 0.11, "volume": 79332.0}, {"date": "2025-08-18", "close": 0.11, "volume": 4154.0}, {"date": "2025-08-19", "close": 0.11, "volume": 38124.0}, {"date": "2025-08-20", "close": 0.11, "volume": 5000.0}, {"date": "2025-08-21", "close": 0.12, "volume": 27206.0}, {"date": "2025-08-25", "close": 0.115, "volume": 2923.0}, {"date": "2025-08-26", "close": 0.13, "volume": 375301.0}, {"date": "2025-08-27", "close": 0.125, "volume": 17494.0}, {"date": "2025-08-29", "close": 0.155, "volume": 286987.0}, {"date": "2025-09-01", "close": 0.155, "volume": 261118.0}, {"date": "2025-09-02", "close": 0.15, "volume": 138344.0}, {"date": "2025-09-03", "close": 0.135, "volume": 178917.0}, {"date": "2025-09-04", "close": 0.15, "volume": 60000.0}, {"date": "2025-09-05", "close": 0.15, "volume": 1527.0}, {"date": "2025-09-08", "close": 0.145, "volume": 32258.0}, {"date": "2025-09-09", "close": 0.145, "volume": 20163.0}, {"date": "2025-09-10", "close": 0.145, "volume": 4432.0}, {"date": "2025-09-12", "close": 0.14, "volume": 14965.0}, {"date": "2025-09-15", "close": 0.14, "volume": 39330.0}, {"date": "2025-09-16", "close": 0.14, "volume": 46064.0}, {"date": "2025-09-17", "close": 0.135, "volume": 4820.0}, {"date": "2025-09-18", "close": 0.145, "volume": 55309.0}, {"date": "2025-09-19", "close": 0.145, "volume": 208583.0}, {"date": "2025-09-22", "close": 0.15, "volume": 77452.0}, {"date": "2025-09-23", "close": 0.155, "volume": 51226.0}, {"date": "2025-09-24", "close": 0.13, "volume": 179957.0}, {"date": "2025-09-25", "close": 0.12, "volume": 360929.0}, {"date": "2025-09-26", "close": 0.14, "volume": 223005.0}, {"date": "2025-09-29", "close": 0.14, "volume": 17732.0}, {"date": "2025-09-30", "close": 0.145, "volume": 176789.0}, {"date": "2025-10-01", "close": 0.165, "volume": 1044499.0}, {"date": "2025-10-02", "close": 0.15, "volume": 212549.0}, {"date": "2025-10-03", "close": 0.16, "volume": 144647.0}, {"date": "2025-10-06", "close": 0.165, "volume": 373738.0}, {"date": "2025-10-07", "close": 0.165, "volume": 192977.0}, {"date": "2025-10-08", "close": 0.165, "volume": 169738.0}, {"date": "2025-10-09", "close": 0.165, "volume": 77000.0}, {"date": "2025-10-10", "close": 0.17, "volume": 537723.0}, {"date": "2025-10-13", "close": 0.165, "volume": 33357.0}, {"date": "2025-10-14", "close": 0.16, "volume": 371788.0}, {"date": "2025-10-15", "close": 0.17, "volume": 257937.0}, {"date": "2025-10-16", "close": 0.17, "volume": 260505.0}, {"date": "2025-10-17", "close": 0.19, "volume": 282623.0}, {"date": "2025-10-20", "close": 0.175, "volume": 263426.0}, {"date": "2025-10-21", "close": 0.21, "volume": 627116.0}, {"date": "2025-10-22", "close": 0.18, "volume": 594227.0}, {"date": "2025-10-23", "close": 0.21, "volume": 179456.0}, {"date": "2025-10-24", "close": 0.235, "volume": 272967.0}, {"date": "2025-10-30", "close": 0.23, "volume": 537959.0}, {"date": "2025-10-31", "close": 0.205, "volume": 449799.0}, {"date": "2025-11-03", "close": 0.19, "volume": 300572.0}, {"date": "2025-11-04", "close": 0.185, "volume": 232153.0}, {"date": "2025-11-05", "close": 0.17, "volume": 270775.0}, {"date": "2025-11-07", "close": 0.165, "volume": 34841.0}, {"date": "2025-11-10", "close": 0.17, "volume": 6363.0}, {"date": "2025-11-11", "close": 0.18, "volume": 150709.0}, {"date": "2025-11-12", "close": 0.18, "volume": 750.0}, {"date": "2025-11-13", "close": 0.175, "volume": 111927.0}, {"date": "2025-11-14", "close": 0.165, "volume": 103003.0}, {"date": "2025-11-17", "close": 0.16, "volume": 37374.0}, {"date": "2025-11-18", "close": 0.16, "volume": 207595.0}, {"date": "2025-11-19", "close": 0.15, "volume": 50000.0}, {"date": "2025-11-20", "close": 0.15, "volume": 292474.0}, {"date": "2025-11-21", "close": 0.16, "volume": 25090.0}, {"date": "2025-11-24", "close": 0.15, "volume": 55817.0}, {"date": "2025-11-25", "close": 0.16, "volume": 30000.0}, {"date": "2025-11-27", "close": 0.16, "volume": 46005.0}, {"date": "2025-11-28", "close": 0.16, "volume": 63.0}, {"date": "2025-12-01", "close": 0.16, "volume": 100052.0}, {"date": "2025-12-02", "close": 0.155, "volume": 16685.0}, {"date": "2025-12-03", "close": 0.16, "volume": 81401.0}, {"date": "2025-12-04", "close": 0.16, "volume": 163821.0}, {"date": "2025-12-05", "close": 0.16, "volume": 146560.0}, {"date": "2025-12-09", "close": 0.15, "volume": 359666.0}, {"date": "2025-12-10", "close": 0.15, "volume": 111898.0}, {"date": "2025-12-12", "close": 0.15, "volume": 68726.0}, {"date": "2025-12-15", "close": 0.15, "volume": 32409.0}, {"date": "2025-12-16", "close": 0.15, "volume": 3971.0}, {"date": "2025-12-17", "close": 0.15, "volume": 14247.0}, {"date": "2025-12-18", "close": 0.155, "volume": 111.0}, {"date": "2025-12-19", "close": 0.15, "volume": 945.0}, {"date": "2025-12-24", "close": 0.155, "volume": 2588.0}, {"date": "2025-12-29", "close": 0.16, "volume": 34793.0}, {"date": "2025-12-30", "close": 0.165, "volume": 50000.0}, {"date": "2026-01-02", "close": 0.165, "volume": 40829.0}, {"date": "2026-01-06", "close": 0.165, "volume": 17073.0}, {"date": "2026-01-07", "close": 0.17, "volume": 29213.0}, {"date": "2026-01-08", "close": 0.17, "volume": 81163.0}, {"date": "2026-01-12", "close": 0.18, "volume": 191392.0}, {"date": "2026-01-13", "close": 0.18, "volume": 102773.0}, {"date": "2026-01-14", "close": 0.185, "volume": 60053.0}, {"date": "2026-01-15", "close": 0.185, "volume": 16750.0}, {"date": "2026-01-16", "close": 0.185, "volume": 153504.0}, {"date": "2026-01-19", "close": 0.175, "volume": 151896.0}, {"date": "2026-01-20", "close": 0.185, "volume": 16056.0}, {"date": "2026-01-21", "close": 0.185, "volume": 1063.0}, {"date": "2026-01-22", "close": 0.195, "volume": 407677.0}, {"date": "2026-01-23", "close": 0.18, "volume": 95657.0}, {"date": "2026-01-27", "close": 0.2, "volume": 192367.0}, {"date": "2026-01-28", "close": 0.205, "volume": 310718.0}, {"date": "2026-01-29", "close": 0.195, "volume": 343783.0}, {"date": "2026-01-30", "close": 0.18, "volume": 82679.0}, {"date": "2026-02-02", "close": 0.17, "volume": 304350.0}, {"date": "2026-02-03", "close": 0.2, "volume": 908999.0}, {"date": "2026-02-04", "close": 0.21, "volume": 852744.0}, {"date": "2026-02-05", "close": 0.195, "volume": 680861.0}, {"date": "2026-02-06", "close": 0.18, "volume": 612884.0}, {"date": "2026-02-09", "close": 0.195, "volume": 114915.0}, {"date": "2026-02-10", "close": 0.205, "volume": 618023.0}, {"date": "2026-02-11", "close": 0.21, "volume": 356320.0}, {"date": "2026-02-12", "close": 0.22, "volume": 609123.0}, {"date": "2026-02-13", "close": 0.205, "volume": 504113.0}, {"date": "2026-02-17", "close": 0.205, "volume": 74242.0}, {"date": "2026-02-18", "close": 0.23, "volume": 26439.0}, {"date": "2026-02-19", "close": 0.24, "volume": 518563.0}, {"date": "2026-02-20", "close": 0.255, "volume": 301290.0}, {"date": "2026-02-23", "close": 0.27, "volume": 351791.0}, {"date": "2026-02-24", "close": 0.25, "volume": 183867.0}, {"date": "2026-02-25", "close": 0.25, "volume": 46448.0}, {"date": "2026-02-26", "close": 0.25, "volume": 120961.0}, {"date": "2026-02-27", "close": 0.2275, "volume": 452052.0}, {"date": "2026-03-02", "close": 0.25, "volume": 956697.0}, {"date": "2026-03-03", "close": 0.22, "volume": 456283.0}, {"date": "2026-03-04", "close": 0.195, "volume": 659299.0}, {"date": "2026-03-05", "close": 0.2, "volume": 97479.0}, {"date": "2026-03-06", "close": 0.19, "volume": 256296.0}, {"date": "2026-03-09", "close": 0.18, "volume": 354645.0}, {"date": "2026-03-10", "close": 0.21, "volume": 100531.0}, {"date": "2026-03-11", "close": 0.205, "volume": 144118.0}, {"date": "2026-03-12", "close": 0.2, "volume": 1448.0}, {"date": "2026-03-13", "close": 0.185, "volume": 91876.0}, {"date": "2026-03-16", "close": 0.175, "volume": 172559.0}, {"date": "2026-03-17", "close": 0.185, "volume": 322508.0}, {"date": "2026-03-18", "close": 0.16, "volume": 293027.0}, {"date": "2026-03-19", "close": 0.155, "volume": 234826.0}, {"date": "2026-03-20", "close": 0.155, "volume": 3553.0}, {"date": "2026-03-23", "close": 0.145, "volume": 359796.0}, {"date": "2026-03-24", "close": 0.145, "volume": 258452.0}, {"date": "2026-03-25", "close": 0.17, "volume": 672067.0}, {"date": "2026-03-26", "close": 0.17, "volume": 688089.0}, {"date": "2026-03-27", "close": 0.155, "volume": 64104.0}, {"date": "2026-03-31", "close": 0.16, "volume": 145785.0}, {"date": "2026-04-01", "close": 0.155, "volume": 368055.0}, {"date": "2026-04-02", "close": 0.14, "volume": 215388.0}, {"date": "2026-04-07", "close": 0.15, "volume": 208064.0}, {"date": "2026-04-08", "close": 0.15, "volume": 190782.0}, {"date": "2026-04-09", "close": 0.15, "volume": 118891.0}, {"date": "2026-04-10", "close": 0.145, "volume": 16129.0}, {"date": "2026-04-13", "close": 0.14, "volume": 74774.0}, {"date": "2026-04-14", "close": 0.16, "volume": 640311.0}, {"date": "2026-04-15", "close": 0.16, "volume": 77057.0}, {"date": "2026-04-16", "close": 0.17, "volume": 330717.0}, {"date": "2026-04-17", "close": 0.185, "volume": 600331.0}, {"date": "2026-04-20", "close": 0.175, "volume": 299408.0}, {"date": "2026-04-21", "close": 0.175, "volume": 300730.0}, {"date": "2026-04-23", "close": 0.175, "volume": 217768.0}, {"date": "2026-04-24", "close": 0.175, "volume": 78168.0}, {"date": "2026-04-27", "close": 0.185, "volume": 372483.0}, {"date": "2026-04-28", "close": 0.185, "volume": 221106.0}, {"date": "2026-04-29", "close": 0.195, "volume": 527051.0}, {"date": "2026-05-04", "close": 0.185, "volume": 236977.0}, {"date": "2026-05-05", "close": 0.18, "volume": 105609.0}, {"date": "2026-05-06", "close": 0.18, "volume": 476165.0}, {"date": "2026-05-07", "close": 0.17, "volume": 437445.0}, {"date": "2026-05-08", "close": 0.185, "volume": 514329.0}, {"date": "2026-05-11", "close": 0.175, "volume": 411111.0}, {"date": "2026-05-12", "close": 0.185, "volume": 409294.0}, {"date": "2026-05-13", "close": 0.215, "volume": 772636.0}, {"date": "2026-05-14", "close": 0.21, "volume": 273496.0}, {"date": "2026-05-15", "close": 0.245, "volume": 3145650.0}, {"date": "2026-05-18", "close": 0.24, "volume": 1673900.0}, {"date": "2026-05-19", "close": 0.24, "volume": 1151254.0}, {"date": "2026-05-20", "close": 0.23, "volume": 1189254.0}, {"date": "2026-05-21", "close": 0.24, "volume": 261978.0}, {"date": "2026-05-22", "close": 0.24, "volume": 552361.0}, {"date": "2026-05-25", "close": 0.235, "volume": 258465.0}, {"date": "2026-05-26", "close": 0.23, "volume": 594295.0}, {"date": "2026-05-27", "close": 0.23, "volume": 233073.0}, {"date": "2026-05-28", "close": 0.225, "volume": 472390.0}, {"date": "2026-05-29", "close": 0.22, "volume": 42207.0}, {"date": "2026-06-01", "close": 0.215, "volume": 131126.0}, {"date": "2026-06-02", "close": 0.23, "volume": 393327.0}, {"date": "2026-06-03", "close": 0.225, "volume": 32765.0}, {"date": "2026-06-04", "close": 0.22, "volume": 4076047.0}, {"date": "2026-06-05", "close": 0.22, "volume": 936188.0}, {"date": "2026-06-09", "close": 0.19, "volume": 894199.0}, {"date": "2026-06-10", "close": 0.165, "volume": 1110164.0}, {"date": "2026-06-11", "close": 0.165, "volume": 328139.0}, {"date": "2026-06-12", "close": 0.19, "volume": 399827.0}, {"date": "2026-06-15", "close": 0.2, "volume": 654493.0}, {"date": "2026-06-16", "close": 0.19, "volume": 57888.0}, {"date": "2026-06-17", "close": 0.19, "volume": 153939.0}, {"date": "2026-06-18", "close": 0.18, "volume": 214595.0}, {"date": "2026-06-19", "close": 0.17, "volume": 175000.0}, {"date": "2026-06-22", "close": 0.165, "volume": 198344.0}, {"date": "2026-06-23", "close": 0.16, "volume": 314196.0}, {"date": "2026-06-24", "close": 0.17, "volume": 142827.0}, {"date": "2026-06-25", "close": 0.16, "volume": 1137704.0}, {"date": "2026-06-26", "close": 0.165, "volume": 167399.0}, {"date": "2026-06-29", "close": 0.165, "volume": 351143.0}, {"date": "2026-06-30", "close": 0.175, "volume": 164857.0}, {"date": "2026-07-01", "close": 0.175, "volume": 119350.0}, {"date": "2026-07-02", "close": 0.165, "volume": 173537.0}, {"date": "2026-07-03", "close": 0.165, "volume": 132585.0}, {"date": "2026-07-06", "close": 0.165, "volume": 4000.0}, {"date": "2026-07-07", "close": 0.16, "volume": 357652.0}, {"date": "2026-07-08", "close": 0.17, "volume": 186.0}, {"date": "2026-07-09", "close": 0.16, "volume": 377022.0}, {"date": "2026-07-10", "close": 0.175, "volume": 184159.0}, {"date": "2026-07-13", "close": 0.16, "volume": 258896.0}, {"date": "2026-07-14", "close": 0.17, "volume": 384589.0}, {"date": "2026-07-15", "close": 0.17, "volume": 372564.0}, {"date": "2026-07-16", "close": 0.185, "volume": 1104627.0}, {"date": "2026-07-17", "close": 0.165, "volume": 926410.0}, {"date": "2026-07-20", "close": 0.16, "volume": 166519.0}, {"date": "2026-07-21", "close": 0.15, "volume": 314093.0}, {"date": "2026-07-22", "close": 0.16, "volume": 258274.0}, {"date": "2026-07-23", "close": 0.165, "volume": 205305.0}, {"date": "2026-07-24", "close": 0.155, "volume": 313868.0}, {"date": "2026-07-27", "close": 0.16, "volume": 27231.0}, {"date": "2026-07-28", "close": 0.16, "volume": 252742.0}, {"date": "2026-07-29", "close": 0.16, "volume": 53128.0}, {"date": "2026-07-30", "close": 0.155, "volume": 133033.0}, {"date": "2026-07-31", "close": 0.15, "volume": 380636.0}, {"date": "2026-08-03", "close": 0.15, "volume": 916781.0}, {"date": "2026-08-04", "close": 0.15, "volume": 306613.0}, {"date": "2026-08-05", "close": 0.17, "volume": 1759585.0}, {"date": "2026-08-06", "close": 0.16, "volume": 2057375.0}, {"date": "2026-08-07", "close": 0.15, "volume": 330094.0}, {"date": "2026-08-10", "close": 0.14, "volume": 811075.0}, {"date": "2026-08-11", "close": 0.15, "volume": 304062.0}, {"date": "2026-08-12", "close": 0.145, "volume": 104241.0}, {"date": "2026-08-13", "close": 0.145, "volume": 490751.0}, {"date": "2026-08-14", "close": 0.145, "volume": 239020.0}, {"date": "2026-08-17", "close": 0.145, "volume": 527539.0}, {"date": "2026-08-18", "close": 0.14, "volume": 310847.0}, {"date": "2026-08-19", "close": 0.13, "volume": 235747.0}, {"date": "2026-08-20", "close": 0.135, "volume": 633822.0}, {"date": "2026-08-21", "close": 0.15, "volume": 772547.0}, {"date": "2026-08-24", "close": 0.155, "volume": 124195.0}, {"date": "2026-08-25", "close": 0.145, "volume": 144838.0}, {"date": "2026-08-26", "close": 0.15, "volume": 308555.0}, {"date": "2026-08-27", "close": 0.1475, "volume": 94602.0}, {"date": "2026-08-28", "close": 0.145, "volume": 38009.0}, {"date": "2026-08-31", "close": 0.145, "volume": 218381.0}, {"date": "2026-09-01", "close": 0.1375, "volume": 583542.0}, {"date": "2026-09-02", "close": 0.135, "volume": 80068.0}, {"date": "2026-09-03", "close": 0.13, "volume": 128647.0}, {"date": "2026-09-04", "close": 0.135, "volume": 98810.0}, {"date": "2026-09-07", "close": 0.13, "volume": 127799.0}, {"date": "2026-09-08", "close": 0.125, "volume": 498883.0}, {"date": "2026-09-09", "close": 0.135, "volume": 356590.0}, {"date": "2026-09-10", "close": 0.125, "volume": 211550.0}, {"date": "2026-09-11", "close": 0.13, "volume": 1709605.0}, {"date": "2026-09-15", "close": 0.12, "volume": 664614.0}, {"date": "2026-09-16", "close": 0.115, "volume": 569344.0}, {"date": "2026-09-17", "close": 0.115, "volume": 209487.0}, {"date": "2026-09-18", "close": 0.11, "volume": 68303.0}], "refreshing": true}