{"ticker": "CDT", "overview": {"name": "Castle Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CDT", "has_prices": true, "as_of": "2026-09-15", "last": 0.077, "prev_close": 0.08, "change": -0.0030000000000000027, "change_pct": -0.03750000000000003, "session_volume": 645096.0, "vwap_5": 0.07929126712242546, "vwap_20": 0.07937178038985096, "vwap_60": 0.07467592502560162, "vwap_250": 0.06671444376024843, "high_52w": 0.093, "low_52w": 0.0405, "avg_volume_20": 155100.3, "sessions": 400, "market_cap": {"value": 16581606.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123021", "src": "ASX", "ticker": "CDT", "cik": "", "company": "Castle Minerals Limited", "company_raw": "Castle 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": "A director files a director's interest notice on CDT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123021", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Horgan", "notice_type": "3Y", "direct_shares": 600000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096856-6A1328183", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Horgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On Market Purchase", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/cdt", "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": "2020-01-23", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-11", "source_url": "https://www.marketindex.com.au/asx/cdt", "needs_ocr": 0}], "directors": [{"name": "Stone", "first_seen": "2025-07-21", "last_seen": "2025-07-21", "status": "current", "notices": 1}, {"name": "Horgan", "first_seen": "2025-07-28", "last_seen": "2025-07-28", "status": "current", "notices": 1}, {"name": "Matthew Horgan", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2020-01-23", "last_seen": "2020-01-23", "status": "past", "notices": 1}, {"name": "On Market Purchase", "first_seen": "2023-04-13", "last_seen": "2023-04-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CDT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-05-02", "close": 9.3, "volume": 10814.0}, {"date": "2006-05-03", "close": 10.8, "volume": 20407.0}, {"date": "2006-05-04", "close": 10.65, "volume": 19489.0}, {"date": "2006-05-05", "close": 11.25, "volume": 7700.0}, {"date": "2006-05-08", "close": 11.55, "volume": 16633.0}, {"date": "2006-05-09", "close": 11.7, "volume": 9902.0}, {"date": "2006-05-10", "close": 11.4, "volume": 7824.0}, {"date": "2006-05-11", "close": 11.4, "volume": 2439.0}, {"date": "2006-05-12", "close": 11.55, "volume": 3995.0}, {"date": "2006-05-15", "close": 10.8, "volume": 4553.0}, {"date": "2006-05-16", "close": 10.65, "volume": 3862.0}, {"date": "2006-05-18", "close": 9.9, "volume": 2633.0}, {"date": "2006-05-19", "close": 9.6, "volume": 1667.0}, {"date": "2006-05-22", "close": 9.0, "volume": 4872.0}, {"date": "2006-05-23", "close": 9.0, "volume": 7752.0}, {"date": "2006-05-24", "close": 9.0, "volume": 927.0}, {"date": "2006-05-25", "close": 9.0, "volume": 3000.0}, {"date": "2006-05-26", "close": 9.0, "volume": 667.0}, {"date": "2006-05-29", "close": 9.3, "volume": 667.0}, {"date": "2006-05-31", "close": 9.9, "volume": 400.0}, {"date": "2006-06-01", "close": 9.9, "volume": 762.0}, {"date": "2006-06-02", "close": 11.55, "volume": 1717.0}, {"date": "2006-06-05", "close": 11.7, "volume": 622.0}, {"date": "2006-06-06", "close": 11.55, "volume": 1267.0}, {"date": "2006-06-07", "close": 10.5, "volume": 500.0}, {"date": "2006-06-08", "close": 10.8, "volume": 1812.0}, {"date": "2006-06-09", "close": 10.2, "volume": 7022.0}, {"date": "2006-06-13", "close": 11.7, "volume": 500.0}, {"date": "2006-06-14", "close": 10.05, "volume": 1390.0}, {"date": "2006-06-15", "close": 10.2, "volume": 1667.0}, {"date": "2006-06-16", "close": 10.2, "volume": 100.0}, {"date": "2006-06-20", "close": 10.05, "volume": 1500.0}, {"date": "2006-06-23", "close": 10.5, "volume": 1004.0}, {"date": "2006-06-27", "close": 10.5, "volume": 547.0}, {"date": "2006-06-29", "close": 9.6, "volume": 513.0}, {"date": "2006-06-30", "close": 9.3, "volume": 1398.0}, {"date": "2006-07-04", "close": 9.9, "volume": 667.0}, {"date": "2006-07-05", "close": 9.3, "volume": 333.0}, {"date": "2006-07-06", "close": 9.3, "volume": 1333.0}, {"date": "2006-07-10", "close": 9.9, "volume": 1186.0}, {"date": "2006-07-14", "close": 10.5, "volume": 667.0}, {"date": "2006-07-17", "close": 9.9, "volume": 3333.0}, {"date": "2006-07-18", "close": 9.9, "volume": 2667.0}, {"date": "2006-07-20", "close": 10.8, "volume": 1067.0}, {"date": "2006-07-21", "close": 11.25, "volume": 2933.0}, {"date": "2006-07-24", "close": 10.8, "volume": 667.0}, {"date": "2006-07-25", "close": 10.8, "volume": 667.0}, {"date": "2006-07-26", "close": 10.8, "volume": 333.0}, {"date": "2006-07-31", "close": 10.8, "volume": 1851.0}, {"date": "2006-08-01", "close": 10.5, "volume": 667.0}, {"date": "2006-08-02", "close": 10.2, "volume": 2667.0}, {"date": "2006-08-03", "close": 10.8, "volume": 4085.0}, {"date": "2006-08-04", "close": 11.1, "volume": 1249.0}, {"date": "2006-08-09", "close": 10.8, "volume": 583.0}, {"date": "2006-08-10", "close": 10.8, "volume": 667.0}, {"date": "2006-08-11", "close": 10.8, "volume": 133.0}, {"date": "2006-08-14", "close": 10.5, "volume": 2667.0}, {"date": "2006-08-17", "close": 10.8, "volume": 1000.0}, {"date": "2006-08-21", "close": 10.8, "volume": 667.0}, {"date": "2006-08-22", "close": 10.5, "volume": 1033.0}, {"date": "2006-08-24", "close": 10.8, "volume": 1223.0}, {"date": "2006-08-29", "close": 11.4, "volume": 4616.0}, {"date": "2006-08-30", "close": 13.5, "volume": 6650.0}, {"date": "2006-08-31", "close": 13.5, "volume": 1733.0}, {"date": "2006-09-01", "close": 13.2, "volume": 1000.0}, {"date": "2006-09-04", "close": 13.2, "volume": 2567.0}, {"date": "2006-09-05", "close": 13.8, "volume": 1023.0}, {"date": "2006-09-06", "close": 13.5, "volume": 667.0}, {"date": "2006-09-07", "close": 14.7, "volume": 341.0}, {"date": "2006-09-08", "close": 14.4, "volume": 700.0}, {"date": "2006-09-11", "close": 13.5, "volume": 1077.0}, {"date": "2006-09-12", "close": 13.2, "volume": 1030.0}, {"date": "2006-09-13", "close": 12.9, "volume": 600.0}, {"date": "2006-09-15", "close": 13.2, "volume": 227.0}, {"date": "2006-09-18", "close": 13.2, "volume": 2667.0}, {"date": "2006-09-19", "close": 13.2, "volume": 640.0}, {"date": "2006-09-20", "close": 13.2, "volume": 1127.0}, {"date": "2006-09-21", "close": 12.6, "volume": 300.0}, {"date": "2006-09-22", "close": 12.15, "volume": 1333.0}, {"date": "2006-09-27", "close": 11.7, "volume": 2667.0}, {"date": "2006-09-28", "close": 12.0, "volume": 632.0}, {"date": "2006-09-29", "close": 13.2, "volume": 667.0}, {"date": "2006-10-02", "close": 13.2, "volume": 1333.0}, {"date": "2006-10-03", "close": 13.2, "volume": 1200.0}, {"date": "2006-10-04", "close": 12.9, "volume": 667.0}, {"date": "2006-10-06", "close": 13.5, "volume": 5010.0}, {"date": "2006-10-09", "close": 12.15, "volume": 2556.0}, {"date": "2006-10-10", "close": 12.0, "volume": 667.0}, {"date": "2006-10-11", "close": 12.0, "volume": 220.0}, {"date": "2006-10-12", "close": 11.4, "volume": 3333.0}, {"date": "2006-10-13", "close": 10.8, "volume": 1777.0}, {"date": "2006-10-16", "close": 10.5, "volume": 2443.0}, {"date": "2006-10-17", "close": 10.2, "volume": 223.0}, {"date": "2006-10-18", "close": 10.05, "volume": 100.0}, {"date": "2006-10-19", "close": 10.2, "volume": 1110.0}, {"date": "2006-10-20", "close": 10.5, "volume": 1257.0}, {"date": "2006-10-24", "close": 10.8, "volume": 926.0}, {"date": "2006-10-26", "close": 10.8, "volume": 74.0}, {"date": "2006-10-27", "close": 10.8, "volume": 193.0}, {"date": "2006-10-30", "close": 10.5, "volume": 333.0}, {"date": "2006-11-01", "close": 10.5, "volume": 510.0}, {"date": "2006-11-02", "close": 10.5, "volume": 650.0}, {"date": "2006-11-03", "close": 10.2, "volume": 45.0}, {"date": "2006-11-06", "close": 10.2, "volume": 667.0}, {"date": "2006-11-07", "close": 10.2, "volume": 341.0}, {"date": "2006-11-08", "close": 10.2, "volume": 948.0}, {"date": "2006-11-13", "close": 9.9, "volume": 100.0}, {"date": "2006-11-16", "close": 9.9, "volume": 2233.0}, {"date": "2006-11-20", "close": 9.9, "volume": 667.0}, {"date": "2006-11-21", "close": 9.9, "volume": 1333.0}, {"date": "2006-11-23", "close": 10.8, "volume": 1500.0}, {"date": "2006-11-24", "close": 11.1, "volume": 667.0}, {"date": "2006-11-27", "close": 10.8, "volume": 567.0}, {"date": "2006-11-28", "close": 10.5, "volume": 1100.0}, {"date": "2006-11-29", "close": 10.5, "volume": 200.0}, {"date": "2006-12-04", "close": 10.5, "volume": 8333.0}, {"date": "2006-12-05", "close": 9.9, "volume": 1457.0}, {"date": "2006-12-07", "close": 9.0, "volume": 2500.0}, {"date": "2006-12-12", "close": 9.9, "volume": 3729.0}, {"date": "2006-12-19", "close": 9.15, "volume": 1333.0}, {"date": "2006-12-21", "close": 9.3, "volume": 267.0}, {"date": "2006-12-28", "close": 9.0, "volume": 1532.0}, {"date": "2006-12-29", "close": 9.15, "volume": 1002.0}, {"date": "2007-01-02", "close": 9.6, "volume": 333.0}, {"date": "2007-01-05", "close": 10.2, "volume": 2260.0}, {"date": "2007-01-10", "close": 9.9, "volume": 500.0}, {"date": "2007-01-11", "close": 10.2, "volume": 1000.0}, {"date": "2007-01-12", "close": 10.2, "volume": 1530.0}, {"date": "2007-01-15", "close": 10.2, "volume": 804.0}, {"date": "2007-01-16", "close": 9.6, "volume": 530.0}, {"date": "2007-01-18", "close": 9.9, "volume": 1833.0}, {"date": "2007-01-19", "close": 10.8, "volume": 667.0}, {"date": "2007-01-22", "close": 11.7, "volume": 417.0}, {"date": "2007-01-24", "close": 9.0, "volume": 4533.0}, {"date": "2007-01-25", "close": 10.2, "volume": 1734.0}, {"date": "2007-01-30", "close": 10.2, "volume": 667.0}, {"date": "2007-02-02", "close": 9.3, "volume": 500.0}, {"date": "2007-02-07", "close": 9.3, "volume": 333.0}, {"date": "2007-02-09", "close": 9.3, "volume": 300.0}, {"date": "2007-02-13", "close": 9.3, "volume": 220.0}, {"date": "2007-02-14", "close": 9.6, "volume": 7539.0}, {"date": "2007-02-15", "close": 10.5, "volume": 3735.0}, {"date": "2007-02-16", "close": 10.05, "volume": 2553.0}, {"date": "2007-02-19", "close": 9.6, "volume": 1100.0}, {"date": "2007-02-20", "close": 9.75, "volume": 697.0}, {"date": "2007-02-22", "close": 9.45, "volume": 433.0}, {"date": "2007-02-23", "close": 9.75, "volume": 630.0}, {"date": "2007-02-26", "close": 9.3, "volume": 1167.0}, {"date": "2007-02-28", "close": 9.6, "volume": 2435.0}, {"date": "2007-03-01", "close": 9.9, "volume": 2333.0}, {"date": "2007-03-02", "close": 9.0, "volume": 333.0}, {"date": "2007-03-05", "close": 9.0, "volume": 533.0}, {"date": "2007-03-08", "close": 9.15, "volume": 1230.0}, {"date": "2007-03-09", "close": 9.6, "volume": 460.0}, {"date": "2007-03-13", "close": 10.35, "volume": 825.0}, {"date": "2007-03-15", "close": 9.3, "volume": 768.0}, {"date": "2007-03-16", "close": 10.2, "volume": 500.0}, {"date": "2007-03-19", "close": 9.15, "volume": 333.0}, {"date": "2007-03-20", "close": 9.3, "volume": 1125.0}, {"date": "2007-03-21", "close": 9.0, "volume": 232.0}, {"date": "2007-03-22", "close": 9.0, "volume": 733.0}, {"date": "2007-03-29", "close": 8.1, "volume": 833.0}, {"date": "2007-03-30", "close": 8.1, "volume": 657.0}, {"date": "2007-04-04", "close": 8.1, "volume": 1500.0}, {"date": "2007-04-10", "close": 8.1, "volume": 333.0}, {"date": "2007-04-12", "close": 7.95, "volume": 2000.0}, {"date": "2007-04-13", "close": 8.1, "volume": 333.0}, {"date": "2007-04-16", "close": 8.1, "volume": 62.0}, {"date": "2007-04-18", "close": 8.7, "volume": 333.0}, {"date": "2007-04-20", "close": 7.95, "volume": 333.0}, {"date": "2007-04-23", "close": 7.95, "volume": 772.0}, {"date": "2007-04-26", "close": 9.0, "volume": 105.0}, {"date": "2007-04-27", "close": 9.3, "volume": 6014.0}, {"date": "2007-04-30", "close": 9.3, "volume": 1333.0}, {"date": "2007-05-01", "close": 9.3, "volume": 310.0}, {"date": "2007-05-07", "close": 9.0, "volume": 891.0}, {"date": "2007-05-09", "close": 7.95, "volume": 858.0}, {"date": "2007-05-14", "close": 7.8, "volume": 741.0}, {"date": "2007-05-15", "close": 8.4, "volume": 1333.0}, {"date": "2007-05-17", "close": 7.8, "volume": 333.0}, {"date": "2007-05-18", "close": 7.5, "volume": 1000.0}, {"date": "2007-05-21", "close": 6.9, "volume": 2500.0}, {"date": "2007-05-22", "close": 7.95, "volume": 1000.0}, {"date": "2007-05-23", "close": 7.5, "volume": 2455.0}, {"date": "2007-05-24", "close": 7.5, "volume": 667.0}, {"date": "2007-05-25", "close": 7.5, "volume": 1000.0}, {"date": "2007-05-28", "close": 8.55, "volume": 30796.0}, {"date": "2007-05-30", "close": 9.0, "volume": 2513.0}, {"date": "2007-05-31", "close": 7.95, "volume": 1700.0}, {"date": "2007-06-01", "close": 8.1, "volume": 3232.0}, {"date": "2007-06-04", "close": 7.8, "volume": 1500.0}, {"date": "2007-06-05", "close": 8.4, "volume": 633.0}, {"date": "2007-06-06", "close": 8.4, "volume": 174.0}, {"date": "2007-06-07", "close": 9.75, "volume": 10340.0}, {"date": "2007-06-08", "close": 10.2, "volume": 1558.0}, {"date": "2007-06-12", "close": 9.45, "volume": 1800.0}, {"date": "2007-06-15", "close": 9.6, "volume": 333.0}, {"date": "2007-06-18", "close": 9.45, "volume": 217.0}, {"date": "2007-06-19", "close": 9.3, "volume": 1834.0}, {"date": "2007-06-20", "close": 9.45, "volume": 2467.0}, {"date": "2007-06-21", "close": 9.15, "volume": 167.0}, {"date": "2007-06-25", "close": 9.75, "volume": 25754.0}, {"date": "2007-06-26", "close": 9.6, "volume": 2333.0}, {"date": "2007-06-27", "close": 9.6, "volume": 400.0}, {"date": "2007-06-28", "close": 9.3, "volume": 1000.0}, {"date": "2007-06-29", "close": 9.0, "volume": 2122.0}, {"date": "2007-07-02", "close": 9.0, "volume": 3833.0}, {"date": "2007-07-03", "close": 9.3, "volume": 1045.0}, {"date": "2007-07-04", "close": 10.2, "volume": 1067.0}, {"date": "2007-07-05", "close": 9.3, "volume": 1545.0}, {"date": "2007-07-06", "close": 9.6, "volume": 833.0}, {"date": "2007-07-09", "close": 10.2, "volume": 3042.0}, {"date": "2007-07-10", "close": 10.5, "volume": 833.0}, {"date": "2007-07-11", "close": 10.2, "volume": 1507.0}, {"date": "2007-07-12", "close": 9.6, "volume": 1200.0}, {"date": "2007-07-17", "close": 10.05, "volume": 2833.0}, {"date": "2007-07-18", "close": 10.05, "volume": 2650.0}, {"date": "2007-07-19", "close": 10.5, "volume": 13183.0}, {"date": "2007-07-20", "close": 11.7, "volume": 9100.0}, {"date": "2007-07-23", "close": 10.65, "volume": 6667.0}, {"date": "2007-07-25", "close": 10.65, "volume": 900.0}, {"date": "2007-07-26", "close": 9.75, "volume": 8333.0}, {"date": "2007-07-27", "close": 10.65, "volume": 717.0}, {"date": "2007-07-30", "close": 11.25, "volume": 2090.0}, {"date": "2007-07-31", "close": 11.1, "volume": 2827.0}, {"date": "2007-08-01", "close": 8.85, "volume": 13665.0}, {"date": "2007-08-02", "close": 8.4, "volume": 10012.0}, {"date": "2007-08-03", "close": 9.3, "volume": 1550.0}, {"date": "2007-08-06", "close": 9.0, "volume": 8880.0}, {"date": "2007-08-07", "close": 9.6, "volume": 667.0}, {"date": "2007-08-08", "close": 9.6, "volume": 3800.0}, {"date": "2007-08-09", "close": 10.5, "volume": 1733.0}, {"date": "2007-08-10", "close": 9.6, "volume": 3000.0}, {"date": "2007-08-13", "close": 9.9, "volume": 8333.0}, {"date": "2007-08-14", "close": 10.2, "volume": 9261.0}, {"date": "2007-08-15", "close": 9.6, "volume": 2067.0}, {"date": "2007-08-16", "close": 8.1, "volume": 1800.0}, {"date": "2007-08-17", "close": 9.0, "volume": 4500.0}, {"date": "2007-08-20", "close": 9.9, "volume": 651.0}, {"date": "2007-08-21", "close": 9.0, "volume": 2567.0}, {"date": "2007-08-22", "close": 9.6, "volume": 6546.0}, {"date": "2007-08-23", "close": 9.75, "volume": 1200.0}, {"date": "2007-08-28", "close": 8.85, "volume": 1000.0}, {"date": "2007-08-29", "close": 8.4, "volume": 2000.0}, {"date": "2007-08-31", "close": 9.6, "volume": 107.0}, {"date": "2007-09-04", "close": 9.0, "volume": 667.0}, {"date": "2007-09-05", "close": 9.0, "volume": 13667.0}, {"date": "2007-09-06", "close": 9.0, "volume": 7800.0}, {"date": "2007-09-07", "close": 9.0, "volume": 1139.0}, {"date": "2007-09-10", "close": 9.0, "volume": 523.0}, {"date": "2007-09-11", "close": 8.7, "volume": 2600.0}, {"date": "2007-09-12", "close": 9.0, "volume": 4565.0}, {"date": "2007-09-13", "close": 9.45, "volume": 1167.0}, {"date": "2007-09-14", "close": 9.45, "volume": 200.0}, {"date": "2007-09-17", "close": 9.0, "volume": 200.0}, {"date": "2007-09-18", "close": 9.0, "volume": 5333.0}, {"date": "2007-09-19", "close": 9.9, "volume": 6300.0}, {"date": "2007-09-20", "close": 9.9, "volume": 3715.0}, {"date": "2007-09-21", "close": 10.2, "volume": 17000.0}, {"date": "2007-09-24", "close": 11.1, "volume": 20190.0}, {"date": "2007-09-26", "close": 11.1, "volume": 447.0}, {"date": "2007-09-28", "close": 10.8, "volume": 3390.0}, {"date": "2007-10-01", "close": 10.65, "volume": 1350.0}, {"date": "2007-10-02", "close": 10.65, "volume": 2733.0}, {"date": "2007-10-03", "close": 10.65, "volume": 1100.0}, {"date": "2007-10-04", "close": 11.1, "volume": 1559.0}, {"date": "2007-10-05", "close": 10.8, "volume": 117.0}, {"date": "2007-10-09", "close": 10.8, "volume": 1749.0}, {"date": "2007-10-10", "close": 10.2, "volume": 1685.0}, {"date": "2007-10-11", "close": 10.5, "volume": 1270.0}, {"date": "2007-10-12", "close": 10.5, "volume": 1430.0}, {"date": "2007-10-16", "close": 10.2, "volume": 1667.0}, {"date": "2007-10-17", "close": 10.5, "volume": 833.0}, {"date": "2007-10-18", "close": 10.35, "volume": 190.0}, {"date": "2007-10-22", "close": 9.0, "volume": 273.0}, {"date": "2007-10-24", "close": 10.2, "volume": 3776.0}, {"date": "2007-10-26", "close": 10.5, "volume": 71.0}, {"date": "2007-10-30", "close": 10.8, "volume": 2879.0}, {"date": "2007-10-31", "close": 10.2, "volume": 2364.0}, {"date": "2007-11-01", "close": 12.0, "volume": 9266.0}, {"date": "2007-11-02", "close": 13.2, "volume": 19629.0}, {"date": "2007-11-05", "close": 13.5, "volume": 3524.0}, {"date": "2007-11-06", "close": 13.2, "volume": 1333.0}, {"date": "2007-11-07", "close": 13.5, "volume": 5338.0}, {"date": "2007-11-09", "close": 13.5, "volume": 1817.0}, {"date": "2007-11-13", "close": 13.5, "volume": 4433.0}, {"date": "2007-11-14", "close": 13.5, "volume": 6667.0}, {"date": "2007-11-16", "close": 12.6, "volume": 2000.0}, {"date": "2007-11-19", "close": 12.6, "volume": 877.0}, {"date": "2007-11-20", "close": 12.6, "volume": 67.0}, {"date": "2007-11-21", "close": 12.6, "volume": 777.0}, {"date": "2007-11-22", "close": 12.6, "volume": 21873.0}, {"date": "2007-11-26", "close": 12.6, "volume": 200.0}, {"date": "2007-11-28", "close": 11.4, "volume": 167.0}, {"date": "2007-11-30", "close": 11.4, "volume": 133.0}, {"date": "2007-12-03", "close": 11.4, "volume": 1857.0}, {"date": "2007-12-04", "close": 12.9, "volume": 10000.0}, {"date": "2007-12-05", "close": 11.4, "volume": 3333.0}, {"date": "2007-12-07", "close": 12.0, "volume": 333.0}, {"date": "2007-12-10", "close": 11.55, "volume": 467.0}, {"date": "2007-12-11", "close": 11.4, "volume": 667.0}, {"date": "2007-12-14", "close": 11.4, "volume": 71.0}, {"date": "2007-12-17", "close": 10.95, "volume": 3496.0}, {"date": "2007-12-18", "close": 10.8, "volume": 1921.0}, {"date": "2007-12-20", "close": 10.8, "volume": 949.0}, {"date": "2007-12-24", "close": 10.8, "volume": 167.0}, {"date": "2007-12-28", "close": 10.8, "volume": 100.0}, {"date": "2007-12-31", "close": 11.1, "volume": 267.0}, {"date": "2008-01-03", "close": 10.8, "volume": 900.0}, {"date": "2008-01-08", "close": 9.9, "volume": 1333.0}, {"date": "2008-01-11", "close": 9.9, "volume": 165.0}, {"date": "2008-01-14", "close": 11.1, "volume": 200.0}, {"date": "2008-01-17", "close": 10.5, "volume": 833.0}, {"date": "2008-01-18", "close": 10.5, "volume": 429.0}, {"date": "2008-01-22", "close": 9.3, "volume": 1396.0}, {"date": "2008-02-11", "close": 7.5, "volume": 1667.0}, {"date": "2008-02-12", "close": 8.4, "volume": 500.0}, {"date": "2008-02-14", "close": 7.8, "volume": 400.0}, {"date": "2008-02-19", "close": 7.8, "volume": 100.0}, {"date": "2008-02-21", "close": 8.4, "volume": 11333.0}, {"date": "2008-02-27", "close": 8.4, "volume": 600.0}, {"date": "2008-02-29", "close": 7.5, "volume": 1667.0}, {"date": "2008-03-06", "close": 7.5, "volume": 400.0}, {"date": "2008-03-17", "close": 7.5, "volume": 417.0}, {"date": "2008-03-18", "close": 7.35, "volume": 517.0}, {"date": "2008-03-27", "close": 8.7, "volume": 41607.0}, {"date": "2008-03-28", "close": 8.7, "volume": 1300.0}, {"date": "2008-03-31", "close": 8.4, "volume": 93.0}, {"date": "2008-04-08", "close": 7.5, "volume": 160.0}, {"date": "2008-04-15", "close": 7.2, "volume": 127.0}, {"date": "2008-04-30", "close": 7.2, "volume": 700.0}, {"date": "2008-05-02", "close": 7.8, "volume": 51354.0}, {"date": "2008-05-05", "close": 8.1, "volume": 571.0}, {"date": "2008-05-07", "close": 7.8, "volume": 4067.0}, {"date": "2008-05-09", "close": 7.5, "volume": 100.0}, {"date": "2008-05-12", "close": 9.6, "volume": 3773.0}, {"date": "2008-05-14", "close": 9.0, "volume": 1667.0}, {"date": "2008-05-15", "close": 9.0, "volume": 123.0}, {"date": "2008-05-16", "close": 9.75, "volume": 157.0}, {"date": "2008-05-19", "close": 9.0, "volume": 3301.0}, {"date": "2008-05-21", "close": 9.0, "volume": 1000.0}, {"date": "2008-05-23", "close": 9.0, "volume": 304.0}, {"date": "2008-06-03", "close": 10.2, "volume": 1038.0}, {"date": "2008-06-05", "close": 10.2, "volume": 457.0}, {"date": "2008-06-06", "close": 9.9, "volume": 200.0}, {"date": "2008-06-12", "close": 8.7, "volume": 607.0}, {"date": "2008-06-20", "close": 7.95, "volume": 523.0}, {"date": "2008-06-26", "close": 7.95, "volume": 1000.0}, {"date": "2008-07-08", "close": 8.1, "volume": 3333.0}, {"date": "2008-07-25", "close": 6.6, "volume": 200.0}, {"date": "2008-08-11", "close": 7.2, "volume": 2500.0}, {"date": "2008-09-04", "close": 6.6, "volume": 333.0}, {"date": "2008-09-22", "close": 5.1, "volume": 1333.0}, {"date": "2008-09-23", "close": 5.1, "volume": 150.0}, {"date": "2008-09-30", "close": 5.4, "volume": 2850.0}, {"date": "2008-10-09", "close": 4.5, "volume": 498.0}, {"date": "2008-10-10", "close": 4.5, "volume": 1333.0}, {"date": "2008-10-13", "close": 4.5, "volume": 1869.0}, {"date": "2008-11-26", "close": 3.75, "volume": 667.0}, {"date": "2008-12-01", "close": 3.75, "volume": 667.0}, {"date": "2008-12-02", "close": 3.75, "volume": 11500.0}, {"date": "2008-12-03", "close": 3.75, "volume": 600.0}, {"date": "2008-12-04", "close": 3.75, "volume": 800.0}, {"date": "2008-12-09", "close": 3.6, "volume": 3112.0}, {"date": "2008-12-10", "close": 3.9, "volume": 7888.0}, {"date": "2008-12-11", "close": 4.2, "volume": 1667.0}, {"date": "2008-12-15", "close": 3.6, "volume": 1933.0}, {"date": "2008-12-16", "close": 3.3, "volume": 600.0}, {"date": "2008-12-18", "close": 3.6, "volume": 817.0}, {"date": "2008-12-30", "close": 3.6, "volume": 352.0}, {"date": "2008-12-31", "close": 3.3, "volume": 200.0}, {"date": "2009-01-07", "close": 3.3, "volume": 333.0}, {"date": "2009-01-09", "close": 3.9, "volume": 833.0}, {"date": "2009-01-12", "close": 3.9, "volume": 167.0}, {"date": "2009-01-16", "close": 3.75, "volume": 133.0}, {"date": "2009-01-28", "close": 3.3, "volume": 219.0}, {"date": "2009-02-11", "close": 2.7, "volume": 4000.0}, {"date": "2009-02-23", "close": 3.6, "volume": 667.0}, {"date": "2009-02-27", "close": 3.9, "volume": 133.0}, {"date": "2009-03-03", "close": 4.2, "volume": 667.0}, {"date": "2009-03-04", "close": 3.9, "volume": 1333.0}, {"date": "2009-03-06", "close": 3.6, "volume": 1167.0}, {"date": "2009-03-09", "close": 3.45, "volume": 6833.0}, {"date": "2009-03-11", "close": 3.9, "volume": 3167.0}, {"date": "2009-03-12", "close": 4.2, "volume": 6833.0}, {"date": "2009-03-16", "close": 3.45, "volume": 10.0}, {"date": "2009-03-24", "close": 3.6, "volume": 1333.0}, {"date": "2009-03-27", "close": 4.5, "volume": 2000.0}, {"date": "2009-03-30", "close": 4.5, "volume": 333.0}, {"date": "2009-03-31", "close": 5.1, "volume": 9567.0}, {"date": "2009-04-01", "close": 4.5, "volume": 1900.0}, {"date": "2009-05-05", "close": 4.5, "volume": 324.0}, {"date": "2009-05-19", "close": 4.5, "volume": 3333.0}, {"date": "2009-05-20", "close": 4.8, "volume": 857.0}, {"date": "2009-06-05", "close": 3.9, "volume": 500.0}, {"date": "2009-06-09", "close": 4.05, "volume": 1200.0}, {"date": "2009-06-11", "close": 4.05, "volume": 324.0}, {"date": "2009-06-15", "close": 3.9, "volume": 1000.0}, {"date": "2009-06-17", "close": 3.9, "volume": 667.0}, {"date": "2009-06-23", "close": 3.9, "volume": 18333.0}, {"date": "2009-06-25", "close": 3.0, "volume": 1333.0}, {"date": "2009-06-30", "close": 2.85, "volume": 587.0}, {"date": "2009-07-23", "close": 4.2, "volume": 1150.0}, {"date": "2009-07-24", "close": 4.2, "volume": 500.0}, {"date": "2009-08-26", "close": 3.3, "volume": 533.0}, {"date": "2009-08-27", "close": 4.05, "volume": 125.0}, {"date": "2009-08-28", "close": 3.6, "volume": 542.0}, {"date": "2009-08-31", "close": 3.6, "volume": 2792.0}, {"date": "2009-09-01", "close": 3.3, "volume": 2800.0}, {"date": "2009-09-03", "close": 3.0, "volume": 208.0}, {"date": "2009-09-07", "close": 3.3, "volume": 5000.0}, {"date": "2009-09-08", "close": 4.2, "volume": 1400.0}, {"date": "2009-09-16", "close": 3.9, "volume": 1127.0}, {"date": "2009-09-17", "close": 3.6, "volume": 25290.0}, {"date": "2009-09-21", "close": 3.0, "volume": 3333.0}, {"date": "2009-09-22", "close": 4.95, "volume": 24723.0}, {"date": "2009-09-23", "close": 5.55, "volume": 20191.0}, {"date": "2009-09-24", "close": 5.1, "volume": 8833.0}, {"date": "2009-09-25", "close": 5.1, "volume": 2500.0}, {"date": "2009-09-28", "close": 5.1, "volume": 2700.0}, {"date": "2009-09-29", "close": 5.1, "volume": 2704.0}, {"date": "2009-10-05", "close": 5.1, "volume": 333.0}, {"date": "2009-10-06", "close": 5.4, "volume": 400.0}, {"date": "2009-10-07", "close": 5.55, "volume": 3149.0}, {"date": "2009-10-08", "close": 6.3, "volume": 2143.0}, {"date": "2009-10-09", "close": 6.75, "volume": 2333.0}, {"date": "2009-10-12", "close": 7.65, "volume": 4900.0}, {"date": "2009-10-13", "close": 8.1, "volume": 777.0}, {"date": "2009-10-14", "close": 8.1, "volume": 1333.0}, {"date": "2009-10-15", "close": 6.9, "volume": 2000.0}, {"date": "2009-10-16", "close": 6.75, "volume": 1367.0}, {"date": "2009-10-19", "close": 7.2, "volume": 5193.0}, {"date": "2009-10-20", "close": 7.5, "volume": 16543.0}, {"date": "2009-10-21", "close": 7.65, "volume": 3970.0}, {"date": "2009-10-22", "close": 7.65, "volume": 4917.0}, {"date": "2009-10-27", "close": 6.3, "volume": 1573.0}, {"date": "2009-10-28", "close": 6.3, "volume": 93.0}, {"date": "2009-10-29", "close": 6.3, "volume": 2567.0}, {"date": "2009-11-02", "close": 6.0, "volume": 333.0}, {"date": "2009-11-03", "close": 5.4, "volume": 643.0}, {"date": "2009-11-04", "close": 6.3, "volume": 1667.0}, {"date": "2009-11-10", "close": 7.65, "volume": 2133.0}, {"date": "2009-11-11", "close": 7.8, "volume": 4433.0}, {"date": "2009-11-12", "close": 7.65, "volume": 4060.0}, {"date": "2009-11-16", "close": 7.95, "volume": 400.0}, {"date": "2009-11-17", "close": 7.8, "volume": 1580.0}, {"date": "2009-11-18", "close": 7.95, "volume": 3780.0}, {"date": "2009-11-19", "close": 7.5, "volume": 1667.0}, {"date": "2009-11-20", "close": 7.5, "volume": 1873.0}, {"date": "2009-11-23", "close": 7.5, "volume": 460.0}, {"date": "2009-11-24", "close": 7.95, "volume": 2423.0}, {"date": "2009-11-25", "close": 8.4, "volume": 14051.0}, {"date": "2009-11-26", "close": 9.0, "volume": 833.0}, {"date": "2009-11-27", "close": 8.7, "volume": 4804.0}, {"date": "2009-11-30", "close": 9.0, "volume": 143.0}, {"date": "2009-12-01", "close": 8.7, "volume": 758.0}, {"date": "2009-12-02", "close": 8.7, "volume": 1172.0}, {"date": "2009-12-03", "close": 9.0, "volume": 1252.0}, {"date": "2009-12-07", "close": 8.4, "volume": 2388.0}, {"date": "2009-12-09", "close": 7.8, "volume": 167.0}, {"date": "2009-12-10", "close": 8.1, "volume": 2383.0}, {"date": "2009-12-11", "close": 8.4, "volume": 750.0}, {"date": "2009-12-14", "close": 8.4, "volume": 915.0}, {"date": "2009-12-15", "close": 8.4, "volume": 85.0}, {"date": "2009-12-17", "close": 8.4, "volume": 1248.0}, {"date": "2009-12-18", "close": 8.4, "volume": 1418.0}, {"date": "2009-12-21", "close": 7.5, "volume": 333.0}, {"date": "2009-12-22", "close": 7.5, "volume": 333.0}, {"date": "2009-12-23", "close": 7.8, "volume": 1500.0}, {"date": "2009-12-29", "close": 8.4, "volume": 4478.0}, {"date": "2009-12-30", "close": 8.25, "volume": 1700.0}, {"date": "2010-01-04", "close": 8.25, "volume": 83.0}, {"date": "2010-01-06", "close": 8.4, "volume": 3333.0}, {"date": "2010-01-07", "close": 9.3, "volume": 22267.0}, {"date": "2010-01-08", "close": 9.6, "volume": 5750.0}, {"date": "2010-01-11", "close": 10.2, "volume": 1379.0}, {"date": "2010-01-12", "close": 10.8, "volume": 26576.0}, {"date": "2010-01-13", "close": 10.35, "volume": 4467.0}, {"date": "2010-01-14", "close": 9.6, "volume": 4477.0}, {"date": "2010-01-15", "close": 9.3, "volume": 23.0}, {"date": "2010-01-18", "close": 9.6, "volume": 333.0}, {"date": "2010-01-19", "close": 9.9, "volume": 7417.0}, {"date": "2010-01-20", "close": 9.3, "volume": 22757.0}, {"date": "2010-01-21", "close": 9.3, "volume": 1268.0}, {"date": "2010-01-22", "close": 8.4, "volume": 1667.0}, {"date": "2010-01-25", "close": 8.25, "volume": 411.0}, {"date": "2010-01-28", "close": 8.25, "volume": 9333.0}, {"date": "2010-01-29", "close": 8.25, "volume": 5000.0}, {"date": "2010-02-01", "close": 7.8, "volume": 883.0}, {"date": "2010-02-05", "close": 7.8, "volume": 1667.0}, {"date": "2010-02-08", "close": 7.65, "volume": 1767.0}, {"date": "2010-02-10", "close": 7.65, "volume": 950.0}, {"date": "2010-02-17", "close": 8.1, "volume": 15.0}, {"date": "2010-02-19", "close": 9.0, "volume": 3319.0}, {"date": "2010-02-22", "close": 10.5, "volume": 2315.0}, {"date": "2010-02-23", "close": 10.35, "volume": 150.0}, {"date": "2010-02-24", "close": 10.5, "volume": 333.0}, {"date": "2010-02-25", "close": 9.6, "volume": 167.0}, {"date": "2010-02-26", "close": 9.6, "volume": 667.0}, {"date": "2010-03-01", "close": 9.0, "volume": 16010.0}, {"date": "2010-03-03", "close": 8.4, "volume": 2333.0}, {"date": "2010-03-08", "close": 9.6, "volume": 18490.0}, {"date": "2010-03-09", "close": 9.0, "volume": 2333.0}, {"date": "2010-03-10", "close": 9.3, "volume": 2683.0}, {"date": "2010-03-11", "close": 9.6, "volume": 1100.0}, {"date": "2010-03-12", "close": 10.2, "volume": 11297.0}, {"date": "2010-03-15", "close": 10.5, "volume": 6263.0}, {"date": "2010-03-16", "close": 10.8, "volume": 433.0}, {"date": "2010-03-17", "close": 10.8, "volume": 823.0}, {"date": "2010-03-18", "close": 11.4, "volume": 912.0}, {"date": "2010-03-19", "close": 11.4, "volume": 2570.0}, {"date": "2010-03-22", "close": 11.7, "volume": 7750.0}, {"date": "2010-03-23", "close": 12.6, "volume": 9652.0}, {"date": "2010-03-24", "close": 12.9, "volume": 2800.0}, {"date": "2010-03-25", "close": 11.55, "volume": 3000.0}, {"date": "2010-03-26", "close": 12.9, "volume": 41267.0}, {"date": "2010-03-29", "close": 12.6, "volume": 15500.0}, {"date": "2010-03-30", "close": 11.55, "volume": 2690.0}, {"date": "2010-03-31", "close": 11.7, "volume": 5733.0}, {"date": "2010-04-01", "close": 12.0, "volume": 76846.0}, {"date": "2010-04-06", "close": 12.3, "volume": 633.0}, {"date": "2010-04-07", "close": 12.3, "volume": 6379.0}, {"date": "2010-04-08", "close": 12.9, "volume": 15083.0}, {"date": "2010-04-09", "close": 13.5, "volume": 20955.0}, {"date": "2010-04-12", "close": 13.5, "volume": 11546.0}, {"date": "2010-04-13", "close": 13.35, "volume": 8267.0}, {"date": "2010-04-14", "close": 15.0, "volume": 57803.0}, {"date": "2010-04-15", "close": 15.0, "volume": 38443.0}, {"date": "2010-04-16", "close": 14.4, "volume": 9003.0}, {"date": "2010-04-19", "close": 13.8, "volume": 8483.0}, {"date": "2010-04-20", "close": 13.95, "volume": 21742.0}, {"date": "2010-04-21", "close": 14.4, "volume": 2344.0}, {"date": "2010-04-22", "close": 14.4, "volume": 6375.0}, {"date": "2010-04-23", "close": 13.95, "volume": 1167.0}, {"date": "2010-04-27", "close": 13.95, "volume": 4833.0}, {"date": "2010-04-28", "close": 13.5, "volume": 4651.0}, {"date": "2010-04-29", "close": 13.5, "volume": 1877.0}, {"date": "2010-04-30", "close": 13.95, "volume": 1933.0}, {"date": "2010-05-03", "close": 13.35, "volume": 333.0}, {"date": "2010-05-04", "close": 12.9, "volume": 4225.0}, {"date": "2010-05-05", "close": 12.0, "volume": 6525.0}, {"date": "2010-05-06", "close": 12.75, "volume": 54172.0}, {"date": "2010-05-07", "close": 11.7, "volume": 1735.0}, {"date": "2010-05-10", "close": 12.6, "volume": 3256.0}, {"date": "2010-05-13", "close": 13.8, "volume": 19628.0}, {"date": "2010-05-14", "close": 13.5, "volume": 6090.0}, {"date": "2010-05-17", "close": 13.8, "volume": 12263.0}, {"date": "2010-05-18", "close": 13.2, "volume": 9272.0}, {"date": "2010-05-19", "close": 12.75, "volume": 5979.0}, {"date": "2010-05-20", "close": 12.15, "volume": 1196.0}, {"date": "2010-05-21", "close": 12.0, "volume": 8473.0}, {"date": "2010-05-24", "close": 12.6, "volume": 6050.0}, {"date": "2010-05-25", "close": 12.6, "volume": 1537.0}, {"date": "2010-05-26", "close": 12.0, "volume": 2980.0}, {"date": "2010-05-27", "close": 12.6, "volume": 29748.0}, {"date": "2010-05-28", "close": 13.8, "volume": 77920.0}, {"date": "2010-05-31", "close": 13.5, "volume": 7917.0}, {"date": "2010-06-01", "close": 13.2, "volume": 71.0}, {"date": "2010-06-02", "close": 13.2, "volume": 3055.0}, {"date": "2010-06-03", "close": 13.8, "volume": 8325.0}, {"date": "2010-06-04", "close": 13.8, "volume": 10733.0}, {"date": "2010-06-07", "close": 14.4, "volume": 9929.0}, {"date": "2010-06-08", "close": 14.25, "volume": 14527.0}, {"date": "2010-06-09", "close": 14.25, "volume": 67.0}, {"date": "2010-06-10", "close": 14.4, "volume": 8390.0}, {"date": "2010-06-11", "close": 14.4, "volume": 2196.0}, {"date": "2010-06-15", "close": 14.1, "volume": 2192.0}, {"date": "2010-06-16", "close": 13.65, "volume": 1320.0}, {"date": "2010-06-17", "close": 13.5, "volume": 520.0}, {"date": "2010-06-18", "close": 13.2, "volume": 2756.0}, {"date": "2010-06-21", "close": 13.2, "volume": 2522.0}, {"date": "2010-06-23", "close": 13.2, "volume": 3357.0}, {"date": "2010-06-24", "close": 13.5, "volume": 25.0}, {"date": "2010-06-25", "close": 12.6, "volume": 4514.0}, {"date": "2010-06-28", "close": 12.6, "volume": 5624.0}, {"date": "2010-06-29", "close": 12.6, "volume": 2246.0}, {"date": "2010-06-30", "close": 12.0, "volume": 11162.0}, {"date": "2010-07-01", "close": 12.0, "volume": 1667.0}, {"date": "2010-07-02", "close": 12.0, "volume": 633.0}, {"date": "2010-07-05", "close": 11.4, "volume": 1433.0}, {"date": "2010-07-06", "close": 11.1, "volume": 2253.0}, {"date": "2010-07-07", "close": 10.2, "volume": 1676.0}, {"date": "2010-07-08", "close": 11.4, "volume": 782.0}, {"date": "2010-07-12", "close": 11.4, "volume": 1458.0}, {"date": "2010-07-13", "close": 11.1, "volume": 669.0}, {"date": "2010-07-15", "close": 10.8, "volume": 218.0}, {"date": "2010-07-16", "close": 11.4, "volume": 1377.0}, {"date": "2010-07-19", "close": 11.4, "volume": 333.0}, {"date": "2010-07-20", "close": 10.2, "volume": 920.0}, {"date": "2010-07-21", "close": 10.2, "volume": 2651.0}, {"date": "2010-07-22", "close": 9.3, "volume": 167.0}, {"date": "2010-07-23", "close": 9.6, "volume": 3640.0}, {"date": "2010-07-26", "close": 9.6, "volume": 1965.0}, {"date": "2010-07-27", "close": 9.6, "volume": 2200.0}, {"date": "2010-07-28", "close": 9.0, "volume": 2823.0}, {"date": "2010-07-29", "close": 10.95, "volume": 3917.0}, {"date": "2010-07-30", "close": 10.5, "volume": 4573.0}, {"date": "2010-08-02", "close": 10.05, "volume": 724.0}, {"date": "2010-08-03", "close": 10.05, "volume": 2689.0}, {"date": "2010-08-04", "close": 10.8, "volume": 3000.0}, {"date": "2010-08-05", "close": 10.5, "volume": 1081.0}, {"date": "2010-08-06", "close": 10.5, "volume": 2522.0}, {"date": "2010-08-09", "close": 10.2, "volume": 167.0}, {"date": "2010-08-10", "close": 10.2, "volume": 900.0}, {"date": "2010-08-12", "close": 9.6, "volume": 3683.0}, {"date": "2010-08-16", "close": 9.6, "volume": 2598.0}, {"date": "2010-08-17", "close": 9.6, "volume": 7406.0}, {"date": "2010-08-18", "close": 10.35, "volume": 2317.0}, {"date": "2010-08-19", "close": 11.1, "volume": 33542.0}, {"date": "2010-08-20", "close": 12.9, "volume": 180500.0}, {"date": "2010-08-23", "close": 12.15, "volume": 10783.0}, {"date": "2010-08-24", "close": 12.45, "volume": 14791.0}, {"date": "2010-08-25", "close": 12.45, "volume": 8513.0}, {"date": "2010-08-26", "close": 12.45, "volume": 17853.0}, {"date": "2010-08-27", "close": 12.3, "volume": 3221.0}, {"date": "2010-08-30", "close": 12.3, "volume": 479.0}, {"date": "2010-08-31", "close": 12.45, "volume": 10515.0}, {"date": "2010-09-01", "close": 13.35, "volume": 15312.0}, {"date": "2010-09-02", "close": 13.5, "volume": 5282.0}, {"date": "2010-09-03", "close": 13.65, "volume": 16630.0}, {"date": "2010-09-06", "close": 15.3, "volume": 26001.0}, {"date": "2010-09-07", "close": 13.95, "volume": 2250.0}, {"date": "2010-09-08", "close": 13.2, "volume": 6500.0}, {"date": "2010-09-09", "close": 13.35, "volume": 2333.0}, {"date": "2010-09-10", "close": 13.2, "volume": 5683.0}, {"date": "2010-09-13", "close": 13.65, "volume": 1182.0}, {"date": "2010-09-14", "close": 14.1, "volume": 5751.0}, {"date": "2010-09-15", "close": 13.8, "volume": 18812.0}, {"date": "2010-09-16", "close": 13.8, "volume": 41267.0}, {"date": "2010-09-17", "close": 14.1, "volume": 5206.0}, {"date": "2010-09-20", "close": 13.5, "volume": 11583.0}, {"date": "2010-09-21", "close": 12.6, "volume": 9439.0}, {"date": "2010-09-22", "close": 12.9, "volume": 3252.0}, {"date": "2010-09-23", "close": 12.3, "volume": 1883.0}, {"date": "2010-09-24", "close": 11.85, "volume": 24417.0}, {"date": "2010-09-27", "close": 11.55, "volume": 15254.0}, {"date": "2010-09-28", "close": 11.7, "volume": 5167.0}, {"date": "2010-09-29", "close": 12.15, "volume": 950.0}, {"date": "2010-09-30", "close": 12.3, "volume": 5178.0}, {"date": "2010-10-01", "close": 13.8, "volume": 4050.0}, {"date": "2010-10-04", "close": 13.5, "volume": 2599.0}, {"date": "2010-10-05", "close": 12.9, "volume": 923.0}, {"date": "2010-10-06", "close": 13.2, "volume": 3450.0}, {"date": "2010-10-07", "close": 13.2, "volume": 1915.0}, {"date": "2010-10-08", "close": 13.5, "volume": 6437.0}, {"date": "2010-10-11", "close": 13.5, "volume": 6333.0}, {"date": "2010-10-12", "close": 12.6, "volume": 626.0}, {"date": "2010-10-13", "close": 12.6, "volume": 3575.0}, {"date": "2010-10-14", "close": 12.3, "volume": 16374.0}, {"date": "2010-10-15", "close": 12.6, "volume": 2756.0}, {"date": "2010-10-18", "close": 12.45, "volume": 19313.0}, {"date": "2010-10-19", "close": 12.75, "volume": 6440.0}, {"date": "2010-10-20", "close": 14.1, "volume": 20441.0}, {"date": "2010-10-21", "close": 15.6, "volume": 59387.0}, {"date": "2010-10-22", "close": 15.0, "volume": 27498.0}, {"date": "2010-10-25", "close": 14.85, "volume": 16751.0}, {"date": "2010-10-26", "close": 16.5, "volume": 19183.0}, {"date": "2010-10-27", "close": 17.4, "volume": 13354.0}, {"date": "2010-10-28", "close": 16.2, "volume": 3400.0}, {"date": "2010-10-29", "close": 16.2, "volume": 12014.0}, {"date": "2010-11-01", "close": 15.6, "volume": 16627.0}, {"date": "2010-11-02", "close": 15.6, "volume": 5667.0}, {"date": "2010-11-03", "close": 15.6, "volume": 15469.0}, {"date": "2010-11-04", "close": 15.6, "volume": 7167.0}, {"date": "2010-11-05", "close": 16.8, "volume": 13689.0}, {"date": "2010-11-08", "close": 16.05, "volume": 2242.0}, {"date": "2010-11-09", "close": 19.05, "volume": 18153.0}, {"date": "2010-11-10", "close": 17.25, "volume": 9404.0}, {"date": "2010-11-11", "close": 16.95, "volume": 6489.0}, {"date": "2010-11-12", "close": 17.7, "volume": 7731.0}, {"date": "2010-11-15", "close": 16.2, "volume": 9475.0}, {"date": "2010-11-16", "close": 17.1, "volume": 5664.0}, {"date": "2010-11-17", "close": 15.75, "volume": 4315.0}, {"date": "2010-11-18", "close": 15.9, "volume": 1167.0}, {"date": "2010-11-19", "close": 16.2, "volume": 5435.0}, {"date": "2010-11-22", "close": 15.6, "volume": 1344.0}, {"date": "2010-11-23", "close": 15.15, "volume": 5876.0}, {"date": "2010-11-24", "close": 14.7, "volume": 4521.0}, {"date": "2010-11-25", "close": 14.55, "volume": 3903.0}, {"date": "2010-11-26", "close": 13.65, "volume": 4619.0}, {"date": "2010-11-29", "close": 13.8, "volume": 3688.0}, {"date": "2010-11-30", "close": 13.5, "volume": 706.0}, {"date": "2010-12-01", "close": 13.5, "volume": 2410.0}, {"date": "2010-12-02", "close": 14.1, "volume": 6077.0}, {"date": "2010-12-03", "close": 14.85, "volume": 10569.0}, {"date": "2010-12-06", "close": 15.6, "volume": 6377.0}, {"date": "2010-12-07", "close": 15.0, "volume": 1795.0}, {"date": "2010-12-08", "close": 14.7, "volume": 13976.0}, {"date": "2010-12-09", "close": 14.7, "volume": 452.0}, {"date": "2010-12-10", "close": 14.85, "volume": 9270.0}, {"date": "2010-12-13", "close": 14.55, "volume": 1797.0}, {"date": "2010-12-14", "close": 14.4, "volume": 329.0}, {"date": "2010-12-15", "close": 13.2, "volume": 13046.0}, {"date": "2010-12-16", "close": 13.05, "volume": 8547.0}, {"date": "2010-12-17", "close": 13.35, "volume": 19156.0}, {"date": "2010-12-20", "close": 12.75, "volume": 5120.0}, {"date": "2010-12-21", "close": 12.9, "volume": 2154.0}, {"date": "2010-12-22", "close": 13.05, "volume": 778.0}, {"date": "2010-12-23", "close": 12.9, "volume": 702.0}, {"date": "2010-12-24", "close": 12.15, "volume": 16061.0}, {"date": "2010-12-29", "close": 12.3, "volume": 2057.0}, {"date": "2010-12-30", "close": 12.6, "volume": 3129.0}, {"date": "2010-12-31", "close": 12.45, "volume": 27.0}, {"date": "2011-01-04", "close": 12.45, "volume": 2839.0}, {"date": "2011-01-05", "close": 12.45, "volume": 3988.0}, {"date": "2011-01-06", "close": 12.45, "volume": 3833.0}, {"date": "2011-01-07", "close": 11.85, "volume": 10709.0}, {"date": "2011-01-10", "close": 12.6, "volume": 8854.0}, {"date": "2011-01-11", "close": 12.6, "volume": 167.0}, {"date": "2011-01-12", "close": 13.5, "volume": 7137.0}, {"date": "2011-01-13", "close": 13.5, "volume": 5206.0}, {"date": "2011-01-14", "close": 13.5, "volume": 4591.0}, {"date": "2011-01-17", "close": 13.35, "volume": 4823.0}, {"date": "2011-01-18", "close": 13.35, "volume": 2467.0}, {"date": "2011-01-19", "close": 13.2, "volume": 4004.0}, {"date": "2011-01-20", "close": 12.9, "volume": 2720.0}, {"date": "2011-01-21", "close": 12.15, "volume": 6458.0}, {"date": "2011-01-24", "close": 11.4, "volume": 11767.0}, {"date": "2011-01-25", "close": 12.0, "volume": 8881.0}, {"date": "2011-01-27", "close": 11.7, "volume": 7055.0}, {"date": "2011-01-28", "close": 11.1, "volume": 2042.0}, {"date": "2011-01-31", "close": 11.1, "volume": 4983.0}, {"date": "2011-02-01", "close": 11.85, "volume": 4292.0}, {"date": "2011-02-02", "close": 12.3, "volume": 7567.0}, {"date": "2011-02-03", "close": 12.0, "volume": 2167.0}, {"date": "2011-02-04", "close": 12.45, "volume": 3765.0}, {"date": "2011-02-07", "close": 14.1, "volume": 13067.0}, {"date": "2011-02-08", "close": 13.8, "volume": 2933.0}, {"date": "2011-02-09", "close": 12.6, "volume": 5621.0}, {"date": "2011-02-10", "close": 12.0, "volume": 1617.0}, {"date": "2011-02-11", "close": 12.0, "volume": 2961.0}, {"date": "2011-02-14", "close": 11.55, "volume": 4915.0}, {"date": "2011-02-15", "close": 12.0, "volume": 19783.0}, {"date": "2011-02-16", "close": 12.0, "volume": 6526.0}, {"date": "2011-02-17", "close": 12.0, "volume": 11217.0}, {"date": "2011-02-18", "close": 11.85, "volume": 6077.0}, {"date": "2011-02-21", "close": 12.0, "volume": 10883.0}, {"date": "2011-02-22", "close": 12.0, "volume": 8766.0}, {"date": "2011-02-23", "close": 12.0, "volume": 6567.0}, {"date": "2011-02-24", "close": 11.55, "volume": 1517.0}, {"date": "2011-02-25", "close": 11.4, "volume": 7300.0}, {"date": "2011-02-28", "close": 11.1, "volume": 2788.0}, {"date": "2011-03-01", "close": 11.4, "volume": 5310.0}, {"date": "2011-03-02", "close": 11.4, "volume": 1522.0}, {"date": "2011-03-03", "close": 11.55, "volume": 25011.0}, {"date": "2011-03-04", "close": 11.25, "volume": 1167.0}, {"date": "2011-03-07", "close": 11.25, "volume": 3520.0}, {"date": "2011-03-08", "close": 11.4, "volume": 467.0}, {"date": "2011-03-09", "close": 12.0, "volume": 17757.0}, {"date": "2011-03-10", "close": 11.4, "volume": 7873.0}, {"date": "2011-03-11", "close": 10.8, "volume": 6503.0}, {"date": "2011-03-14", "close": 10.2, "volume": 1216.0}, {"date": "2011-03-15", "close": 10.2, "volume": 500.0}, {"date": "2011-03-16", "close": 10.2, "volume": 580.0}, {"date": "2011-03-17", "close": 9.3, "volume": 4125.0}, {"date": "2011-03-18", "close": 10.2, "volume": 3446.0}, {"date": "2011-03-21", "close": 10.05, "volume": 3144.0}, {"date": "2011-03-22", "close": 10.65, "volume": 4556.0}, {"date": "2011-03-23", "close": 10.8, "volume": 3367.0}, {"date": "2011-03-24", "close": 10.95, "volume": 9002.0}, {"date": "2011-03-25", "close": 11.1, "volume": 4233.0}, {"date": "2011-03-28", "close": 11.4, "volume": 1667.0}, {"date": "2011-03-29", "close": 10.95, "volume": 5000.0}, {"date": "2011-03-30", "close": 11.25, "volume": 7774.0}, {"date": "2011-03-31", "close": 11.1, "volume": 62226.0}, {"date": "2011-04-01", "close": 10.95, "volume": 2781.0}, {"date": "2011-04-04", "close": 10.95, "volume": 1633.0}, {"date": "2011-04-05", "close": 10.5, "volume": 1500.0}, {"date": "2011-04-06", "close": 10.95, "volume": 308.0}, {"date": "2011-04-07", "close": 11.55, "volume": 2398.0}, {"date": "2011-04-08", "close": 12.0, "volume": 17467.0}, {"date": "2011-04-11", "close": 12.0, "volume": 455.0}, {"date": "2011-04-13", "close": 11.25, "volume": 157.0}, {"date": "2011-04-14", "close": 11.4, "volume": 400.0}, {"date": "2011-04-15", "close": 11.4, "volume": 6750.0}, {"date": "2011-04-19", "close": 12.0, "volume": 66667.0}, {"date": "2011-04-20", "close": 11.4, "volume": 3433.0}, {"date": "2011-04-21", "close": 11.4, "volume": 100.0}, {"date": "2011-04-27", "close": 11.4, "volume": 333.0}, {"date": "2011-04-28", "close": 11.1, "volume": 4059.0}, {"date": "2011-04-29", "close": 10.8, "volume": 2917.0}, {"date": "2011-05-02", "close": 10.5, "volume": 1333.0}, {"date": "2011-05-03", "close": 8.4, "volume": 3319.0}, {"date": "2011-05-04", "close": 9.0, "volume": 70.0}, {"date": "2011-05-05", "close": 8.4, "volume": 1897.0}, {"date": "2011-05-09", "close": 9.0, "volume": 667.0}, {"date": "2011-05-10", "close": 9.0, "volume": 960.0}, {"date": "2011-05-11", "close": 9.0, "volume": 3033.0}, {"date": "2011-05-12", "close": 8.55, "volume": 1490.0}, {"date": "2011-05-16", "close": 8.4, "volume": 3867.0}, {"date": "2011-05-17", "close": 8.4, "volume": 692.0}, {"date": "2011-05-18", "close": 8.85, "volume": 414.0}, {"date": "2011-05-19", "close": 9.6, "volume": 2047.0}, {"date": "2011-05-20", "close": 9.0, "volume": 4867.0}, {"date": "2011-05-24", "close": 8.7, "volume": 781.0}, {"date": "2011-05-26", "close": 9.0, "volume": 175.0}, {"date": "2011-05-27", "close": 9.0, "volume": 817.0}, {"date": "2011-05-30", "close": 10.2, "volume": 4459.0}, {"date": "2011-05-31", "close": 10.8, "volume": 1178.0}, {"date": "2011-06-01", "close": 10.8, "volume": 1000.0}, {"date": "2011-06-03", "close": 9.9, "volume": 1261.0}, {"date": "2011-06-06", "close": 8.55, "volume": 10628.0}, {"date": "2011-06-07", "close": 9.0, "volume": 2356.0}, {"date": "2011-06-08", "close": 9.0, "volume": 96667.0}, {"date": "2011-06-14", "close": 11.55, "volume": 74477.0}, {"date": "2011-06-15", "close": 12.15, "volume": 53980.0}, {"date": "2011-06-16", "close": 11.4, "volume": 14463.0}, {"date": "2011-06-17", "close": 10.2, "volume": 4037.0}, {"date": "2011-06-20", "close": 10.8, "volume": 5667.0}, {"date": "2011-06-21", "close": 10.8, "volume": 1473.0}, {"date": "2011-06-22", "close": 10.8, "volume": 1606.0}, {"date": "2011-06-24", "close": 10.8, "volume": 4835.0}, {"date": "2011-06-27", "close": 10.8, "volume": 414.0}, {"date": "2011-06-28", "close": 10.5, "volume": 14951.0}, {"date": "2011-06-29", "close": 10.5, "volume": 5228.0}, {"date": "2011-06-30", "close": 10.5, "volume": 1400.0}, {"date": "2011-07-04", "close": 10.5, "volume": 3000.0}, {"date": "2011-07-05", "close": 10.5, "volume": 667.0}, {"date": "2011-07-06", "close": 10.2, "volume": 4667.0}, {"date": "2011-07-07", "close": 10.2, "volume": 3167.0}, {"date": "2011-07-08", "close": 10.2, "volume": 1667.0}, {"date": "2011-07-11", "close": 9.9, "volume": 8167.0}, {"date": "2011-07-14", "close": 10.5, "volume": 7864.0}, {"date": "2011-07-15", "close": 10.5, "volume": 667.0}, {"date": "2011-07-18", "close": 10.95, "volume": 97.0}, {"date": "2011-07-19", "close": 10.5, "volume": 3083.0}, {"date": "2011-07-20", "close": 10.35, "volume": 1000.0}, {"date": "2011-07-21", "close": 10.05, "volume": 879.0}, {"date": "2011-07-25", "close": 11.55, "volume": 2192.0}, {"date": "2011-07-26", "close": 11.7, "volume": 2353.0}, {"date": "2011-07-27", "close": 11.7, "volume": 333.0}, {"date": "2011-07-28", "close": 10.65, "volume": 7684.0}, {"date": "2011-07-29", "close": 10.5, "volume": 1109.0}, {"date": "2011-08-01", "close": 10.5, "volume": 2333.0}, {"date": "2011-08-02", "close": 10.5, "volume": 667.0}, {"date": "2011-08-04", "close": 10.05, "volume": 1667.0}, {"date": "2011-08-05", "close": 9.9, "volume": 1100.0}, {"date": "2011-08-08", "close": 10.05, "volume": 1400.0}, {"date": "2011-08-09", "close": 12.0, "volume": 8400.0}, {"date": "2011-08-10", "close": 10.5, "volume": 5677.0}, {"date": "2011-08-11", "close": 10.2, "volume": 6800.0}, {"date": "2011-08-12", "close": 10.35, "volume": 2167.0}, {"date": "2011-08-16", "close": 10.5, "volume": 4333.0}, {"date": "2011-08-17", "close": 10.5, "volume": 679.0}, {"date": "2011-08-18", "close": 10.5, "volume": 333.0}, {"date": "2011-08-19", "close": 9.9, "volume": 467.0}, {"date": "2011-08-22", "close": 10.5, "volume": 1700.0}, {"date": "2011-08-23", "close": 11.1, "volume": 800.0}, {"date": "2011-08-24", "close": 10.5, "volume": 450.0}, {"date": "2011-08-25", "close": 10.65, "volume": 5000.0}, {"date": "2011-08-31", "close": 10.5, "volume": 1783.0}, {"date": "2011-09-02", "close": 10.8, "volume": 917.0}, {"date": "2011-09-05", "close": 10.8, "volume": 404.0}, {"date": "2011-09-06", "close": 10.05, "volume": 843.0}, {"date": "2011-09-08", "close": 10.05, "volume": 427.0}, {"date": "2011-09-09", "close": 11.25, "volume": 4910.0}, {"date": "2011-09-12", "close": 10.2, "volume": 67.0}, {"date": "2011-09-13", "close": 10.35, "volume": 2790.0}, {"date": "2011-09-14", "close": 10.2, "volume": 1833.0}, {"date": "2011-09-16", "close": 10.2, "volume": 1465.0}, {"date": "2011-09-19", "close": 10.5, "volume": 2181.0}, {"date": "2011-09-21", "close": 10.5, "volume": 339.0}, {"date": "2011-09-22", "close": 10.35, "volume": 13370.0}, {"date": "2011-09-23", "close": 10.05, "volume": 4333.0}, {"date": "2011-09-26", "close": 10.05, "volume": 5652.0}, {"date": "2011-09-28", "close": 10.2, "volume": 16667.0}, {"date": "2011-10-04", "close": 10.05, "volume": 320.0}, {"date": "2011-10-05", "close": 10.05, "volume": 210.0}, {"date": "2011-10-10", "close": 9.45, "volume": 863.0}, {"date": "2011-10-11", "close": 9.6, "volume": 693.0}, {"date": "2011-10-13", "close": 9.6, "volume": 767.0}, {"date": "2011-10-14", "close": 9.6, "volume": 833.0}, {"date": "2011-10-17", "close": 9.6, "volume": 370.0}, {"date": "2011-10-18", "close": 9.6, "volume": 133.0}, {"date": "2011-10-20", "close": 9.3, "volume": 1377.0}, {"date": "2011-10-24", "close": 9.3, "volume": 1667.0}, {"date": "2011-10-25", "close": 9.3, "volume": 1500.0}, {"date": "2011-10-26", "close": 9.15, "volume": 1167.0}, {"date": "2011-10-28", "close": 8.85, "volume": 301.0}, {"date": "2011-10-31", "close": 8.4, "volume": 6690.0}, {"date": "2011-11-01", "close": 8.4, "volume": 3546.0}, {"date": "2011-11-02", "close": 8.25, "volume": 22657.0}, {"date": "2011-11-03", "close": 8.25, "volume": 83.0}, {"date": "2011-11-09", "close": 9.15, "volume": 2982.0}, {"date": "2011-11-10", "close": 9.9, "volume": 393.0}, {"date": "2011-11-15", "close": 8.7, "volume": 2400.0}, {"date": "2011-11-16", "close": 8.55, "volume": 17.0}, {"date": "2011-11-18", "close": 8.1, "volume": 11871.0}, {"date": "2011-11-22", "close": 8.1, "volume": 71.0}, {"date": "2011-11-23", "close": 7.5, "volume": 5867.0}, {"date": "2011-11-24", "close": 7.2, "volume": 627.0}, {"date": "2011-11-29", "close": 6.75, "volume": 701.0}, {"date": "2011-11-30", "close": 6.75, "volume": 167.0}, {"date": "2011-12-05", "close": 6.6, "volume": 3633.0}, {"date": "2011-12-06", "close": 6.9, "volume": 2389.0}, {"date": "2011-12-07", "close": 7.35, "volume": 717.0}, {"date": "2011-12-08", "close": 7.5, "volume": 15961.0}, {"date": "2011-12-19", "close": 6.6, "volume": 1400.0}, {"date": "2011-12-22", "close": 6.75, "volume": 333.0}, {"date": "2011-12-23", "close": 6.75, "volume": 67.0}, {"date": "2011-12-29", "close": 6.6, "volume": 2528.0}, {"date": "2012-01-03", "close": 6.6, "volume": 500.0}, {"date": "2012-01-04", "close": 6.6, "volume": 33.0}, {"date": "2012-01-12", "close": 6.45, "volume": 2382.0}, {"date": "2012-01-16", "close": 6.6, "volume": 3417.0}, {"date": "2012-01-18", "close": 6.45, "volume": 191.0}, {"date": "2012-01-19", "close": 6.45, "volume": 67.0}, {"date": "2012-01-20", "close": 6.6, "volume": 1930.0}, {"date": "2012-01-24", "close": 6.6, "volume": 667.0}, {"date": "2012-02-01", "close": 6.6, "volume": 6667.0}, {"date": "2012-02-06", "close": 6.9, "volume": 6165.0}, {"date": "2012-02-08", "close": 6.9, "volume": 301.0}, {"date": "2012-02-14", "close": 6.0, "volume": 1917.0}, {"date": "2012-02-15", "close": 6.6, "volume": 664.0}, {"date": "2012-02-17", "close": 5.7, "volume": 1167.0}, {"date": "2012-02-21", "close": 6.0, "volume": 575.0}, {"date": "2012-02-22", "close": 5.85, "volume": 427.0}, {"date": "2012-02-27", "close": 6.6, "volume": 67793.0}, {"date": "2012-03-02", "close": 7.5, "volume": 3503.0}, {"date": "2012-03-05", "close": 7.5, "volume": 1983.0}, {"date": "2012-03-06", "close": 7.8, "volume": 494.0}, {"date": "2012-03-07", "close": 7.5, "volume": 293.0}, {"date": "2012-03-12", "close": 6.9, "volume": 2720.0}, {"date": "2012-03-13", "close": 6.75, "volume": 1278.0}, {"date": "2012-03-14", "close": 6.75, "volume": 2128.0}, {"date": "2012-03-16", "close": 7.5, "volume": 4513.0}, {"date": "2012-03-19", "close": 8.85, "volume": 4609.0}, {"date": "2012-03-21", "close": 8.55, "volume": 4667.0}, {"date": "2012-03-22", "close": 8.25, "volume": 8333.0}, {"date": "2012-03-23", "close": 8.4, "volume": 683.0}, {"date": "2012-03-28", "close": 7.5, "volume": 7667.0}, {"date": "2012-03-29", "close": 7.5, "volume": 2187.0}, {"date": "2012-03-30", "close": 7.2, "volume": 1683.0}, {"date": "2012-04-02", "close": 6.9, "volume": 44.0}, {"date": "2012-04-03", "close": 6.9, "volume": 83.0}, {"date": "2012-04-04", "close": 7.05, "volume": 200.0}, {"date": "2012-04-10", "close": 6.9, "volume": 32.0}, {"date": "2012-04-11", "close": 6.9, "volume": 1667.0}, {"date": "2012-04-12", "close": 6.75, "volume": 2433.0}, {"date": "2012-04-13", "close": 7.05, "volume": 1467.0}, {"date": "2012-04-16", "close": 7.5, "volume": 838.0}, {"date": "2012-04-17", "close": 6.6, "volume": 1876.0}, {"date": "2012-04-19", "close": 6.6, "volume": 10.0}, {"date": "2012-04-20", "close": 5.55, "volume": 16657.0}, {"date": "2012-04-26", "close": 6.0, "volume": 667.0}, {"date": "2012-04-30", "close": 6.45, "volume": 1015.0}, {"date": "2012-05-03", "close": 7.8, "volume": 4983.0}, {"date": "2012-05-04", "close": 7.5, "volume": 2628.0}, {"date": "2012-05-07", "close": 7.5, "volume": 3067.0}, {"date": "2012-05-08", "close": 7.5, "volume": 6467.0}, {"date": "2012-05-09", "close": 9.0, "volume": 8500.0}, {"date": "2012-05-10", "close": 7.8, "volume": 6013.0}, {"date": "2012-05-11", "close": 8.25, "volume": 7240.0}, {"date": "2012-05-14", "close": 8.85, "volume": 4667.0}, {"date": "2012-05-15", "close": 8.7, "volume": 103.0}, {"date": "2012-05-16", "close": 8.1, "volume": 2305.0}, {"date": "2012-05-17", "close": 7.95, "volume": 667.0}, {"date": "2012-05-18", "close": 7.05, "volume": 1283.0}, {"date": "2012-05-21", "close": 6.9, "volume": 1499.0}, {"date": "2012-05-22", "close": 6.9, "volume": 421.0}, {"date": "2012-05-24", "close": 7.35, "volume": 1850.0}, {"date": "2012-05-25", "close": 9.15, "volume": 17356.0}, {"date": "2012-05-28", "close": 9.0, "volume": 1600.0}, {"date": "2012-05-29", "close": 9.6, "volume": 3683.0}, {"date": "2012-05-30", "close": 9.0, "volume": 4243.0}, {"date": "2012-05-31", "close": 8.1, "volume": 129.0}, {"date": "2012-06-01", "close": 8.25, "volume": 1600.0}, {"date": "2012-06-04", "close": 7.8, "volume": 1250.0}, {"date": "2012-06-07", "close": 7.8, "volume": 305.0}, {"date": "2012-06-08", "close": 7.8, "volume": 667.0}, {"date": "2012-06-12", "close": 7.95, "volume": 1708.0}, {"date": "2012-06-13", "close": 7.95, "volume": 833.0}, {"date": "2012-06-15", "close": 7.65, "volume": 792.0}, {"date": "2012-06-18", "close": 7.8, "volume": 1833.0}, {"date": "2012-06-19", "close": 7.8, "volume": 3303.0}, {"date": "2012-06-20", "close": 7.95, "volume": 1874.0}, {"date": "2012-06-22", "close": 7.8, "volume": 6176.0}, {"date": "2012-06-26", "close": 8.1, "volume": 3549.0}, {"date": "2012-06-27", "close": 8.1, "volume": 122.0}, {"date": "2012-06-28", "close": 7.95, "volume": 85.0}, {"date": "2012-06-29", "close": 7.8, "volume": 2982.0}, {"date": "2012-07-02", "close": 7.8, "volume": 3033.0}, {"date": "2012-07-03", "close": 7.8, "volume": 500.0}, {"date": "2012-07-04", "close": 8.1, "volume": 4900.0}, {"date": "2012-07-05", "close": 8.7, "volume": 3435.0}, {"date": "2012-07-06", "close": 9.75, "volume": 18420.0}, {"date": "2012-07-09", "close": 8.55, "volume": 5900.0}, {"date": "2012-07-10", "close": 7.95, "volume": 4280.0}, {"date": "2012-07-11", "close": 7.95, "volume": 763.0}, {"date": "2012-07-12", "close": 7.8, "volume": 17333.0}, {"date": "2012-07-13", "close": 8.1, "volume": 1700.0}, {"date": "2012-07-16", "close": 7.8, "volume": 3333.0}, {"date": "2012-07-18", "close": 7.2, "volume": 333.0}, {"date": "2012-07-19", "close": 6.6, "volume": 2480.0}, {"date": "2012-07-24", "close": 8.7, "volume": 3610.0}, {"date": "2012-07-25", "close": 7.65, "volume": 3833.0}, {"date": "2012-07-26", "close": 8.1, "volume": 183.0}, {"date": "2012-07-27", "close": 7.65, "volume": 567.0}, {"date": "2012-07-31", "close": 7.95, "volume": 400.0}, {"date": "2012-08-01", "close": 7.5, "volume": 938.0}, {"date": "2012-08-02", "close": 7.8, "volume": 167.0}, {"date": "2012-08-08", "close": 7.5, "volume": 274.0}, {"date": "2012-08-10", "close": 7.2, "volume": 126.0}, {"date": "2012-08-14", "close": 7.2, "volume": 41.0}, {"date": "2012-08-15", "close": 6.9, "volume": 567.0}, {"date": "2012-08-16", "close": 6.9, "volume": 192.0}, {"date": "2012-08-20", "close": 6.75, "volume": 533.0}, {"date": "2012-08-21", "close": 6.6, "volume": 400.0}, {"date": "2012-08-22", "close": 6.6, "volume": 559.0}, {"date": "2012-08-27", "close": 6.6, "volume": 2067.0}, {"date": "2012-08-28", "close": 6.75, "volume": 67.0}, {"date": "2012-08-30", "close": 6.3, "volume": 1667.0}, {"date": "2012-08-31", "close": 6.6, "volume": 1267.0}, {"date": "2012-09-03", "close": 6.9, "volume": 1033.0}, {"date": "2012-09-06", "close": 6.6, "volume": 733.0}, {"date": "2012-09-10", "close": 6.0, "volume": 2273.0}, {"date": "2012-09-11", "close": 5.4, "volume": 1625.0}, {"date": "2012-09-13", "close": 4.95, "volume": 4018.0}, {"date": "2012-09-14", "close": 4.5, "volume": 10816.0}, {"date": "2012-09-17", "close": 4.65, "volume": 5359.0}, {"date": "2012-09-18", "close": 4.8, "volume": 3117.0}, {"date": "2012-09-19", "close": 4.8, "volume": 500.0}, {"date": "2012-09-20", "close": 4.65, "volume": 4067.0}, {"date": "2012-09-21", "close": 4.35, "volume": 3520.0}, {"date": "2012-09-24", "close": 4.5, "volume": 287.0}, {"date": "2012-09-25", "close": 4.5, "volume": 1867.0}, {"date": "2012-09-26", "close": 4.05, "volume": 5083.0}, {"date": "2012-09-27", "close": 3.75, "volume": 5393.0}, {"date": "2012-09-28", "close": 4.2, "volume": 3026.0}, {"date": "2012-10-04", "close": 4.05, "volume": 7567.0}, {"date": "2012-10-05", "close": 4.2, "volume": 500.0}, {"date": "2012-10-08", "close": 4.2, "volume": 1433.0}, {"date": "2012-10-09", "close": 4.5, "volume": 833.0}, {"date": "2012-10-10", "close": 4.2, "volume": 83.0}, {"date": "2012-10-11", "close": 4.35, "volume": 2756.0}, {"date": "2012-10-15", "close": 3.75, "volume": 950.0}, {"date": "2012-10-16", "close": 3.6, "volume": 4432.0}, {"date": "2012-10-17", "close": 3.75, "volume": 550.0}, {"date": "2012-10-18", "close": 3.6, "volume": 4983.0}, {"date": "2012-10-19", "close": 3.75, "volume": 77.0}, {"date": "2012-10-23", "close": 4.05, "volume": 753.0}, {"date": "2012-10-24", "close": 3.9, "volume": 577.0}, {"date": "2012-10-25", "close": 3.9, "volume": 667.0}, {"date": "2012-10-31", "close": 4.2, "volume": 1860.0}, {"date": "2012-11-01", "close": 4.35, "volume": 2803.0}, {"date": "2012-11-02", "close": 4.05, "volume": 1418.0}, {"date": "2012-11-05", "close": 4.05, "volume": 299.0}, {"date": "2012-11-08", "close": 4.05, "volume": 7600.0}, {"date": "2012-11-13", "close": 3.6, "volume": 1500.0}, {"date": "2012-11-16", "close": 3.6, "volume": 2167.0}, {"date": "2012-11-20", "close": 4.05, "volume": 1667.0}, {"date": "2012-11-21", "close": 3.9, "volume": 238.0}, {"date": "2012-11-26", "close": 3.6, "volume": 1221.0}, {"date": "2012-11-27", "close": 3.6, "volume": 445.0}, {"date": "2012-11-28", "close": 3.75, "volume": 1000.0}, {"date": "2012-12-03", "close": 3.6, "volume": 153.0}, {"date": "2012-12-13", "close": 2.94, "volume": 333.0}, {"date": "2012-12-14", "close": 2.85, "volume": 967.0}, {"date": "2012-12-18", "close": 3.0, "volume": 2333.0}, {"date": "2012-12-21", "close": 2.7, "volume": 1445.0}, {"date": "2012-12-24", "close": 2.7, "volume": 2067.0}, {"date": "2012-12-27", "close": 2.55, "volume": 333.0}, {"date": "2013-01-03", "close": 2.7, "volume": 143.0}, {"date": "2013-01-10", "close": 2.55, "volume": 156.0}, {"date": "2013-01-15", "close": 2.64, "volume": 6777.0}, {"date": "2013-01-16", "close": 2.64, "volume": 2000.0}, {"date": "2013-01-21", "close": 2.64, "volume": 333.0}, {"date": "2013-01-22", "close": 2.58, "volume": 535.0}, {"date": "2013-01-24", "close": 2.58, "volume": 1848.0}, {"date": "2013-01-25", "close": 2.55, "volume": 395.0}, {"date": "2013-01-30", "close": 2.64, "volume": 553.0}, {"date": "2013-02-01", "close": 2.31, "volume": 2348.0}, {"date": "2013-02-04", "close": 2.37, "volume": 678.0}, {"date": "2013-02-05", "close": 2.28, "volume": 3534.0}, {"date": "2013-02-06", "close": 2.25, "volume": 117.0}, {"date": "2013-02-07", "close": 2.22, "volume": 417.0}, {"date": "2013-02-08", "close": 2.13, "volume": 250.0}, {"date": "2013-02-11", "close": 2.25, "volume": 3729.0}, {"date": "2013-02-12", "close": 2.25, "volume": 1333.0}, {"date": "2013-02-13", "close": 2.25, "volume": 4667.0}, {"date": "2013-02-15", "close": 2.22, "volume": 103.0}, {"date": "2013-02-19", "close": 2.37, "volume": 2837.0}, {"date": "2013-02-21", "close": 2.58, "volume": 2333.0}, {"date": "2013-02-22", "close": 2.7, "volume": 433.0}, {"date": "2013-02-26", "close": 2.73, "volume": 433.0}, {"date": "2013-02-27", "close": 2.76, "volume": 3333.0}, {"date": "2013-02-28", "close": 2.82, "volume": 67.0}, {"date": "2013-03-01", "close": 2.82, "volume": 10000.0}, {"date": "2013-03-05", "close": 2.76, "volume": 18194.0}, {"date": "2013-03-06", "close": 2.79, "volume": 5233.0}, {"date": "2013-03-07", "close": 3.15, "volume": 1400.0}, {"date": "2013-03-08", "close": 2.82, "volume": 1400.0}, {"date": "2013-03-11", "close": 2.79, "volume": 4283.0}, {"date": "2013-03-12", "close": 2.76, "volume": 1033.0}, {"date": "2013-03-13", "close": 2.76, "volume": 333.0}, {"date": "2013-03-18", "close": 2.76, "volume": 2673.0}, {"date": "2013-03-19", "close": 2.76, "volume": 1023.0}, {"date": "2013-03-20", "close": 2.79, "volume": 1867.0}, {"date": "2013-03-22", "close": 2.55, "volume": 1833.0}, {"date": "2013-03-25", "close": 2.37, "volume": 2313.0}, {"date": "2013-03-27", "close": 2.37, "volume": 1080.0}, {"date": "2013-04-03", "close": 1.83, "volume": 367.0}, {"date": "2013-04-04", "close": 2.31, "volume": 1367.0}, {"date": "2013-04-10", "close": 2.25, "volume": 496.0}, {"date": "2013-04-11", "close": 1.86, "volume": 531.0}, {"date": "2013-04-12", "close": 1.8, "volume": 4833.0}, {"date": "2013-04-15", "close": 1.5, "volume": 1690.0}, {"date": "2013-04-16", "close": 1.5, "volume": 733.0}, {"date": "2013-04-17", "close": 1.5, "volume": 3040.0}, {"date": "2013-04-18", "close": 1.5, "volume": 1694.0}, {"date": "2013-04-23", "close": 1.5, "volume": 1006.0}, {"date": "2013-04-24", "close": 1.5, "volume": 333.0}, {"date": "2013-04-29", "close": 1.53, "volume": 4494.0}, {"date": "2013-05-01", "close": 1.5, "volume": 583.0}, {"date": "2013-05-06", "close": 1.5, "volume": 27328.0}, {"date": "2013-05-07", "close": 1.35, "volume": 3600.0}, {"date": "2013-05-08", "close": 1.35, "volume": 4711.0}, {"date": "2013-05-09", "close": 1.5, "volume": 1378.0}, {"date": "2013-05-10", "close": 1.47, "volume": 350.0}, {"date": "2013-05-13", "close": 1.35, "volume": 5000.0}, {"date": "2013-05-14", "close": 1.35, "volume": 1333.0}, {"date": "2013-05-16", "close": 1.32, "volume": 5615.0}, {"date": "2013-05-17", "close": 1.26, "volume": 6667.0}, {"date": "2013-05-20", "close": 1.2, "volume": 6700.0}, {"date": "2013-05-23", "close": 1.2, "volume": 8459.0}, {"date": "2013-05-24", "close": 1.23, "volume": 10383.0}, {"date": "2013-05-27", "close": 1.26, "volume": 8333.0}, {"date": "2013-05-28", "close": 1.26, "volume": 775.0}, {"date": "2013-05-29", "close": 1.2, "volume": 392.0}, {"date": "2013-05-30", "close": 1.17, "volume": 1667.0}, {"date": "2013-05-31", "close": 1.05, "volume": 667.0}, {"date": "2013-06-03", "close": 1.2, "volume": 9000.0}, {"date": "2013-06-04", "close": 1.17, "volume": 333.0}, {"date": "2013-06-05", "close": 1.14, "volume": 520.0}, {"date": "2013-06-06", "close": 1.14, "volume": 147.0}, {"date": "2013-06-11", "close": 1.05, "volume": 3333.0}, {"date": "2013-06-12", "close": 0.9, "volume": 4667.0}, {"date": "2013-06-13", "close": 0.84, "volume": 3487.0}, {"date": "2013-06-17", "close": 1.05, "volume": 2741.0}, {"date": "2013-06-18", "close": 1.23, "volume": 2529.0}, {"date": "2013-06-19", "close": 1.2, "volume": 137.0}, {"date": "2013-06-21", "close": 1.2, "volume": 6529.0}, {"date": "2013-06-24", "close": 1.11, "volume": 1867.0}, {"date": "2013-06-25", "close": 0.87, "volume": 4609.0}, {"date": "2013-06-28", "close": 0.87, "volume": 1667.0}, {"date": "2013-07-01", "close": 0.87, "volume": 2724.0}, {"date": "2013-07-04", "close": 1.02, "volume": 2209.0}, {"date": "2013-07-05", "close": 0.99, "volume": 1636.0}, {"date": "2013-07-08", "close": 0.9, "volume": 640.0}, {"date": "2013-07-11", "close": 0.9, "volume": 3504.0}, {"date": "2013-07-15", "close": 0.93, "volume": 167.0}, {"date": "2013-07-17", "close": 0.99, "volume": 1067.0}, {"date": "2013-07-22", "close": 0.9, "volume": 103.0}, {"date": "2013-07-23", "close": 0.9, "volume": 504.0}, {"date": "2013-07-25", "close": 0.9, "volume": 2167.0}, {"date": "2013-07-26", "close": 0.9, "volume": 2384.0}, {"date": "2013-07-31", "close": 1.05, "volume": 733.0}, {"date": "2013-08-01", "close": 1.05, "volume": 1483.0}, {"date": "2013-08-05", "close": 0.87, "volume": 833.0}, {"date": "2013-08-19", "close": 0.9, "volume": 1450.0}, {"date": "2013-08-20", "close": 0.9, "volume": 1353.0}, {"date": "2013-08-27", "close": 1.05, "volume": 533.0}, {"date": "2013-08-28", "close": 1.14, "volume": 500.0}, {"date": "2013-08-29", "close": 1.11, "volume": 467.0}, {"date": "2013-09-02", "close": 1.05, "volume": 6471.0}, {"date": "2013-09-05", "close": 1.2, "volume": 608.0}, {"date": "2013-09-06", "close": 1.2, "volume": 2763.0}, {"date": "2013-09-09", "close": 1.2, "volume": 441.0}, {"date": "2013-10-17", "close": 0.87, "volume": 1159.0}, {"date": "2013-10-21", "close": 0.69, "volume": 841.0}, {"date": "2013-10-23", "close": 0.6, "volume": 1667.0}, {"date": "2013-11-04", "close": 0.84, "volume": 3333.0}, {"date": "2013-11-05", "close": 0.99, "volume": 10833.0}, {"date": "2013-11-06", "close": 1.05, "volume": 2200.0}, {"date": "2013-11-07", "close": 1.08, "volume": 7780.0}, {"date": "2013-11-08", "close": 1.08, "volume": 14187.0}, {"date": "2013-11-11", "close": 1.11, "volume": 1282.0}, {"date": "2013-11-13", "close": 0.93, "volume": 1667.0}, {"date": "2013-11-14", "close": 1.02, "volume": 1863.0}, {"date": "2013-11-15", "close": 1.02, "volume": 666.0}, {"date": "2013-11-18", "close": 1.08, "volume": 500.0}, {"date": "2013-11-19", "close": 1.2, "volume": 4705.0}, {"date": "2013-11-26", "close": 1.2, "volume": 14.0}, {"date": "2013-11-29", "close": 1.08, "volume": 1235.0}, {"date": "2013-12-04", "close": 1.08, "volume": 2432.0}, {"date": "2013-12-12", "close": 0.9, "volume": 1111.0}, {"date": "2013-12-16", "close": 0.75, "volume": 1967.0}, {"date": "2013-12-19", "close": 0.57, "volume": 2633.0}, {"date": "2013-12-20", "close": 0.48, "volume": 1111.0}, {"date": "2014-01-08", "close": 0.6, "volume": 52.0}, {"date": "2014-01-10", "close": 0.66, "volume": 3425.0}, {"date": "2014-01-13", "close": 0.54, "volume": 13979.0}, {"date": "2014-01-16", "close": 0.6, "volume": 3333.0}, {"date": "2014-01-17", "close": 0.6, "volume": 667.0}, {"date": "2014-01-20", "close": 0.6, "volume": 3333.0}, {"date": "2014-01-23", "close": 0.6, "volume": 100.0}, {"date": "2014-01-24", "close": 0.75, "volume": 13187.0}, {"date": "2014-01-28", "close": 0.69, "volume": 13000.0}, {"date": "2014-01-30", "close": 0.75, "volume": 2667.0}, {"date": "2014-01-31", "close": 0.75, "volume": 26167.0}, {"date": "2014-02-03", "close": 0.75, "volume": 27500.0}, {"date": "2014-02-04", "close": 0.69, "volume": 12288.0}, {"date": "2014-02-11", "close": 0.69, "volume": null}, {"date": "2014-02-12", "close": 1.02, "volume": 4742.0}, {"date": "2014-02-13", "close": 1.11, "volume": 962.0}, {"date": "2014-02-14", "close": 1.05, "volume": 10833.0}, {"date": "2014-02-17", "close": 1.05, "volume": 1.0}, {"date": "2014-02-18", "close": 1.02, "volume": 1667.0}, {"date": "2014-02-26", "close": 1.17, "volume": 367.0}, {"date": "2014-02-27", "close": 1.11, "volume": 667.0}, {"date": "2014-02-28", "close": 1.02, "volume": 1863.0}, {"date": "2014-03-03", "close": 1.02, "volume": 167.0}, {"date": "2014-03-04", "close": 1.02, "volume": 1432.0}, {"date": "2014-03-05", "close": 1.02, "volume": 2901.0}, {"date": "2014-03-19", "close": 1.02, "volume": 1952.0}, {"date": "2014-03-20", "close": 1.02, "volume": 2905.0}, {"date": "2014-03-21", "close": 1.05, "volume": 418.0}, {"date": "2014-03-31", "close": 0.99, "volume": 451.0}, {"date": "2014-04-01", "close": 0.99, "volume": 170.0}, {"date": "2014-04-04", "close": 0.99, "volume": 85.0}, {"date": "2014-05-26", "close": 0.66, "volume": 233.0}, {"date": "2014-05-27", "close": 0.66, "volume": 767.0}, {"date": "2014-05-29", "close": 0.6, "volume": 1667.0}, {"date": "2014-06-03", "close": 0.54, "volume": 4167.0}, {"date": "2014-06-05", "close": 0.48, "volume": 6000.0}, {"date": "2014-06-10", "close": 0.36, "volume": 4667.0}, {"date": "2014-06-11", "close": 0.36, "volume": 2833.0}, {"date": "2014-06-12", "close": 0.33, "volume": 5000.0}, {"date": "2014-06-13", "close": 0.33, "volume": 200.0}, {"date": "2014-06-17", "close": 0.33, "volume": 3333.0}, {"date": "2014-06-18", "close": 0.3, "volume": 15504.0}, {"date": "2014-06-19", "close": 0.3, "volume": 5350.0}, {"date": "2014-06-20", "close": 0.36, "volume": 95.0}, {"date": "2014-06-23", "close": 0.36, "volume": 1572.0}, {"date": "2014-06-26", "close": 0.3, "volume": 1200.0}, {"date": "2014-06-27", "close": 0.3, "volume": 117.0}, {"date": "2014-07-01", "close": 0.36, "volume": 6728.0}, {"date": "2014-07-02", "close": 0.45, "volume": 333.0}, {"date": "2014-07-04", "close": 0.48, "volume": 15808.0}, {"date": "2014-07-07", "close": 0.6, "volume": 18394.0}, {"date": "2014-07-08", "close": 1.05, "volume": 70152.0}, {"date": "2014-07-09", "close": 0.93, "volume": 11108.0}, {"date": "2014-07-10", "close": 0.81, "volume": 7267.0}, {"date": "2014-07-11", "close": 0.75, "volume": 9217.0}, {"date": "2014-07-14", "close": 0.63, "volume": 17393.0}, {"date": "2014-07-15", "close": 0.6, "volume": 3667.0}, {"date": "2014-07-16", "close": 0.63, "volume": 17600.0}, {"date": "2014-07-17", "close": 0.66, "volume": 11727.0}, {"date": "2014-07-21", "close": 0.75, "volume": 1667.0}, {"date": "2014-07-22", "close": 0.9, "volume": 24040.0}, {"date": "2014-07-23", "close": 0.75, "volume": 4392.0}, {"date": "2014-07-24", "close": 0.75, "volume": 4942.0}, {"date": "2014-07-25", "close": 1.2, "volume": 24255.0}, {"date": "2014-07-28", "close": 0.99, "volume": 28827.0}, {"date": "2014-07-29", "close": 0.96, "volume": 6667.0}, {"date": "2014-07-30", "close": 1.35, "volume": 133980.0}, {"date": "2014-07-31", "close": 1.05, "volume": 7300.0}, {"date": "2014-08-01", "close": 0.9, "volume": 5583.0}, {"date": "2014-08-04", "close": 1.02, "volume": 5530.0}, {"date": "2014-08-05", "close": 0.9, "volume": 17875.0}, {"date": "2014-08-06", "close": 0.9, "volume": 2333.0}, {"date": "2014-08-07", "close": 0.9, "volume": 4606.0}, {"date": "2014-08-08", "close": 0.93, "volume": 1667.0}, {"date": "2014-08-13", "close": 0.93, "volume": 667.0}, {"date": "2014-08-14", "close": 0.93, "volume": 1667.0}, {"date": "2014-08-19", "close": 0.9, "volume": 767.0}, {"date": "2014-08-21", "close": 0.78, "volume": 1042.0}, {"date": "2014-08-22", "close": 0.78, "volume": 625.0}, {"date": "2014-08-25", "close": 0.78, "volume": 375.0}, {"date": "2014-08-27", "close": 0.78, "volume": 625.0}, {"date": "2014-09-01", "close": 0.66, "volume": 133.0}, {"date": "2014-09-02", "close": 0.9, "volume": 6.0}, {"date": "2014-09-04", "close": 0.75, "volume": 2494.0}, {"date": "2014-09-10", "close": 0.9, "volume": 667.0}, {"date": "2014-09-11", "close": 0.81, "volume": 6400.0}, {"date": "2014-09-15", "close": 0.75, "volume": 833.0}, {"date": "2014-09-18", "close": 0.75, "volume": 3333.0}, {"date": "2014-09-19", "close": 0.75, "volume": 3333.0}, {"date": "2014-09-22", "close": 0.72, "volume": 3333.0}, {"date": "2014-09-23", "close": 0.66, "volume": 375.0}, {"date": "2014-09-26", "close": 0.69, "volume": 1000.0}, {"date": "2014-09-30", "close": 0.63, "volume": 11167.0}, {"date": "2014-10-01", "close": 0.63, "volume": 2540.0}, {"date": "2014-10-10", "close": 0.39, "volume": 733.0}, {"date": "2014-10-23", "close": 0.39, "volume": 333.0}, {"date": "2014-10-28", "close": 0.39, "volume": 1500.0}, {"date": "2014-11-05", "close": 0.39, "volume": 4333.0}, {"date": "2014-11-13", "close": 0.36, "volume": 120.0}, {"date": "2014-11-17", "close": 0.36, "volume": 360.0}, {"date": "2014-11-18", "close": 0.42, "volume": 8467.0}, {"date": "2014-11-19", "close": 0.36, "volume": 282.0}, {"date": "2014-11-24", "close": 0.39, "volume": 414.0}, {"date": "2014-11-27", "close": 0.39, "volume": 723.0}, {"date": "2014-12-10", "close": 0.33, "volume": 2000.0}, {"date": "2014-12-15", "close": 0.33, "volume": 3000.0}, {"date": "2014-12-17", "close": 0.33, "volume": 343.0}, {"date": "2014-12-18", "close": 0.33, "volume": 667.0}, {"date": "2015-01-12", "close": 0.42, "volume": 467.0}, {"date": "2015-01-21", "close": 0.48, "volume": 1095.0}, {"date": "2015-01-22", "close": 0.45, "volume": 213.0}, {"date": "2015-01-23", "close": 0.45, "volume": 4259.0}, {"date": "2015-01-28", "close": 0.45, "volume": 367.0}, {"date": "2015-02-09", "close": 0.45, "volume": 1333.0}, {"date": "2015-02-18", "close": 0.45, "volume": 1633.0}, {"date": "2015-02-26", "close": 0.45, "volume": 1250.0}, {"date": "2015-03-03", "close": 0.45, "volume": 7317.0}, {"date": "2015-03-05", "close": 0.45, "volume": 917.0}, {"date": "2015-03-06", "close": 0.42, "volume": 333.0}, {"date": "2015-03-11", "close": 0.42, "volume": 962.0}, {"date": "2015-03-17", "close": 0.39, "volume": 5400.0}, {"date": "2015-03-25", "close": 0.39, "volume": 3267.0}, {"date": "2015-04-08", "close": 0.39, "volume": 433.0}, {"date": "2015-04-13", "close": 0.39, "volume": 5000.0}, {"date": "2015-04-20", "close": 0.39, "volume": 833.0}, {"date": "2015-04-23", "close": 0.39, "volume": 464.0}, {"date": "2015-04-27", "close": 0.33, "volume": 667.0}, {"date": "2015-04-28", "close": 0.36, "volume": 262.0}, {"date": "2015-05-11", "close": 0.33, "volume": 2667.0}, {"date": "2015-05-12", "close": 0.33, "volume": 4000.0}, {"date": "2015-05-21", "close": 0.18, "volume": 25000.0}, {"date": "2015-05-22", "close": 0.21, "volume": 10667.0}, {"date": "2015-05-26", "close": 0.33, "volume": 8176.0}, {"date": "2015-05-27", "close": 0.33, "volume": 4000.0}, {"date": "2015-05-28", "close": 0.3, "volume": 3333.0}, {"date": "2015-05-29", "close": 0.3, "volume": 333.0}, {"date": "2015-06-03", "close": 0.3, "volume": 1490.0}, {"date": "2015-06-05", "close": 0.24, "volume": 1215.0}, {"date": "2015-06-09", "close": 0.24, "volume": 133.0}, {"date": "2015-06-10", "close": 0.24, "volume": 1333.0}, {"date": "2015-06-17", "close": 0.24, "volume": 667.0}, {"date": "2015-06-19", "close": 0.24, "volume": 573.0}, {"date": "2015-06-22", "close": 0.3, "volume": 708.0}, {"date": "2015-06-23", "close": 0.33, "volume": 3024.0}, {"date": "2015-06-24", "close": 0.3, "volume": 8000.0}, {"date": "2015-06-26", "close": 0.3, "volume": 1333.0}, {"date": "2015-06-29", "close": 0.27, "volume": 10732.0}, {"date": "2015-06-30", "close": 0.3, "volume": 833.0}, {"date": "2015-07-02", "close": 0.3, "volume": 3024.0}, {"date": "2015-07-20", "close": 0.36, "volume": 14068.0}, {"date": "2015-07-22", "close": 0.42, "volume": 20436.0}, {"date": "2015-07-23", "close": 0.39, "volume": 4068.0}, {"date": "2015-07-24", "close": 0.36, "volume": 667.0}, {"date": "2015-07-27", "close": 0.39, "volume": 1000.0}, {"date": "2015-07-28", "close": 0.45, "volume": 2533.0}, {"date": "2015-08-05", "close": 0.33, "volume": 8333.0}, {"date": "2015-08-07", "close": 0.33, "volume": 4768.0}, {"date": "2015-08-17", "close": 0.27, "volume": 10310.0}, {"date": "2015-08-20", "close": 0.27, "volume": 33.0}, {"date": "2015-08-24", "close": 0.27, "volume": 2900.0}, {"date": "2015-08-31", "close": 0.21, "volume": 350.0}, {"date": "2015-09-02", "close": 0.3, "volume": 1067.0}, {"date": "2015-09-08", "close": 0.24, "volume": 2533.0}, {"date": "2015-09-16", "close": 0.24, "volume": 8333.0}, {"date": "2015-10-12", "close": 0.3, "volume": 8333.0}, {"date": "2015-10-13", "close": 0.27, "volume": 14586.0}, {"date": "2015-10-15", "close": 0.3, "volume": 1467.0}, {"date": "2015-10-22", "close": 0.3, "volume": 1867.0}, {"date": "2015-11-10", "close": 0.27, "volume": 500.0}, {"date": "2015-11-17", "close": 0.27, "volume": 1167.0}, {"date": "2015-11-25", "close": 0.27, "volume": 5414.0}, {"date": "2015-11-26", "close": 0.21, "volume": 4333.0}, {"date": "2015-12-07", "close": 0.21, "volume": 167.0}, {"date": "2015-12-09", "close": 0.24, "volume": 883.0}, {"date": "2015-12-21", "close": 0.24, "volume": 1097.0}, {"date": "2015-12-23", "close": 0.21, "volume": 50.0}, {"date": "2016-01-06", "close": 0.27, "volume": 1000.0}, {"date": "2016-01-08", "close": 0.24, "volume": 3967.0}, {"date": "2016-01-13", "close": 0.27, "volume": 1275.0}, {"date": "2016-01-18", "close": 0.27, "volume": 1500.0}, {"date": "2016-01-22", "close": 0.3, "volume": 2919.0}, {"date": "2016-01-25", "close": 0.33, "volume": 1833.0}, {"date": "2016-01-27", "close": 0.36, "volume": 1667.0}, {"date": "2016-01-28", "close": 0.36, "volume": 4728.0}, {"date": "2016-02-01", "close": 0.39, "volume": 2667.0}, {"date": "2016-02-04", "close": 0.3, "volume": 5000.0}, {"date": "2016-02-15", "close": 0.3, "volume": 3127.0}, {"date": "2016-02-23", "close": 0.33, "volume": 1967.0}, {"date": "2016-03-02", "close": 0.36, "volume": 6667.0}, {"date": "2016-03-04", "close": 0.39, "volume": 667.0}, {"date": "2016-03-07", "close": 0.39, "volume": 2667.0}, {"date": "2016-03-16", "close": 0.3, "volume": 4000.0}, {"date": "2016-03-22", "close": 0.3, "volume": 3756.0}, {"date": "2016-04-01", "close": 0.36, "volume": 8133.0}, {"date": "2016-04-12", "close": 0.3, "volume": 7802.0}, {"date": "2016-04-15", "close": 0.33, "volume": 1967.0}, {"date": "2016-04-18", "close": 0.33, "volume": 3333.0}, {"date": "2016-04-21", "close": 0.33, "volume": 2167.0}, {"date": "2016-04-22", "close": 0.3, "volume": 6667.0}, {"date": "2016-04-27", "close": 0.36, "volume": 12167.0}, {"date": "2016-05-02", "close": 0.36, "volume": 579.0}, {"date": "2016-05-03", "close": 0.33, "volume": 70972.0}, {"date": "2016-05-05", "close": 0.42, "volume": 377.0}, {"date": "2016-05-06", "close": 0.42, "volume": 5307.0}, {"date": "2016-05-09", "close": 0.39, "volume": 15117.0}, {"date": "2016-05-11", "close": 0.36, "volume": 17333.0}, {"date": "2016-05-13", "close": 0.36, "volume": 10000.0}, {"date": "2016-05-16", "close": 0.36, "volume": 128434.0}, {"date": "2016-05-17", "close": 0.36, "volume": 117694.0}, {"date": "2016-05-18", "close": 0.33, "volume": 107000.0}, {"date": "2016-05-23", "close": 0.3, "volume": 40827.0}, {"date": "2016-05-26", "close": 0.3, "volume": 121.0}, {"date": "2016-05-27", "close": 0.36, "volume": 8333.0}, {"date": "2016-05-30", "close": 0.42, "volume": 3960.0}, {"date": "2016-06-03", "close": 0.33, "volume": 97110.0}, {"date": "2016-06-07", "close": 0.33, "volume": 110.0}, {"date": "2016-06-08", "close": 0.33, "volume": 3027.0}, {"date": "2016-06-09", "close": 0.33, "volume": 1333.0}, {"date": "2016-06-10", "close": 0.36, "volume": 1333.0}, {"date": "2016-06-15", "close": 0.36, "volume": 924.0}, {"date": "2016-06-16", "close": 0.36, "volume": 4000.0}, {"date": "2016-06-20", "close": 0.36, "volume": 3333.0}, {"date": "2016-06-21", "close": 0.39, "volume": 667.0}, {"date": "2016-06-22", "close": 0.36, "volume": 3603.0}, {"date": "2016-06-23", "close": 0.36, "volume": 1667.0}, {"date": "2016-06-27", "close": 0.36, "volume": 1400.0}, {"date": "2016-06-30", "close": 0.36, "volume": 400.0}, {"date": "2016-07-05", "close": 0.42, "volume": 6667.0}, {"date": "2016-07-11", "close": 0.42, "volume": 2067.0}, {"date": "2016-07-12", "close": 0.45, "volume": 10333.0}, {"date": "2016-07-13", "close": 0.45, "volume": 33443.0}, {"date": "2016-07-14", "close": 0.57, "volume": 79101.0}, {"date": "2016-07-15", "close": 0.51, "volume": 5110.0}, {"date": "2016-07-18", "close": 0.51, "volume": 4890.0}, {"date": "2016-07-19", "close": 0.51, "volume": 22000.0}, {"date": "2016-07-20", "close": 0.48, "volume": 6667.0}, {"date": "2016-07-21", "close": 0.42, "volume": 3828.0}, {"date": "2016-07-25", "close": 0.48, "volume": 16667.0}, {"date": "2016-07-26", "close": 0.45, "volume": 20000.0}, {"date": "2016-07-27", "close": 0.42, "volume": 13333.0}, {"date": "2016-08-02", "close": 0.45, "volume": 11920.0}, {"date": "2016-08-03", "close": 0.45, "volume": 7180.0}, {"date": "2016-08-04", "close": 0.51, "volume": 24993.0}, {"date": "2016-08-05", "close": 0.54, "volume": 27093.0}, {"date": "2016-08-08", "close": 0.54, "volume": 25100.0}, {"date": "2016-08-09", "close": 0.57, "volume": 10933.0}, {"date": "2016-08-11", "close": 0.6, "volume": 5833.0}, {"date": "2016-08-12", "close": 0.54, "volume": 1633.0}, {"date": "2016-08-16", "close": 0.54, "volume": 6983.0}, {"date": "2016-08-17", "close": 0.54, "volume": 2770.0}, {"date": "2016-08-22", "close": 0.54, "volume": 1192.0}, {"date": "2016-08-23", "close": 0.6, "volume": 17867.0}, {"date": "2016-08-25", "close": 0.63, "volume": 7685.0}, {"date": "2016-08-31", "close": 0.45, "volume": 15083.0}, {"date": "2016-09-01", "close": 0.42, "volume": 8390.0}, {"date": "2016-09-09", "close": 0.42, "volume": 667.0}, {"date": "2016-09-14", "close": 0.42, "volume": 13473.0}, {"date": "2016-09-15", "close": 0.54, "volume": 3334.0}, {"date": "2016-09-20", "close": 0.54, "volume": 5148.0}, {"date": "2016-09-28", "close": 0.42, "volume": 1283.0}, {"date": "2016-09-30", "close": 0.42, "volume": 6667.0}, {"date": "2016-10-13", "close": 0.36, "volume": 18200.0}, {"date": "2016-10-14", "close": 0.33, "volume": 2274.0}, {"date": "2016-10-17", "close": 0.36, "volume": 8500.0}, {"date": "2016-10-24", "close": 0.39, "volume": 60560.0}, {"date": "2016-10-25", "close": 0.42, "volume": 34732.0}, {"date": "2016-10-27", "close": 0.42, "volume": 3333.0}, {"date": "2016-10-28", "close": 0.42, "volume": 5268.0}, {"date": "2016-10-31", "close": 0.42, "volume": 1399.0}, {"date": "2016-11-04", "close": 0.42, "volume": 3333.0}, {"date": "2016-11-14", "close": 0.48, "volume": 16749.0}, {"date": "2016-11-17", "close": 0.42, "volume": 5600.0}, {"date": "2016-11-18", "close": 0.42, "volume": 4000.0}, {"date": "2016-11-21", "close": 0.42, "volume": 525.0}, {"date": "2016-11-22", "close": 0.45, "volume": 16654.0}, {"date": "2016-11-24", "close": 0.45, "volume": 3954.0}, {"date": "2016-12-01", "close": 0.42, "volume": 4000.0}, {"date": "2016-12-06", "close": 0.42, "volume": 6265.0}, {"date": "2016-12-08", "close": 0.39, "volume": 467.0}, {"date": "2016-12-14", "close": 0.45, "volume": 1930.0}, {"date": "2016-12-15", "close": 0.45, "volume": 10000.0}, {"date": "2016-12-16", "close": 0.45, "volume": 10000.0}, {"date": "2016-12-19", "close": 0.48, "volume": 29862.0}, {"date": "2016-12-21", "close": 0.42, "volume": 10087.0}, {"date": "2016-12-23", "close": 0.42, "volume": 8333.0}, {"date": "2016-12-28", "close": 0.45, "volume": 6667.0}, {"date": "2017-01-03", "close": 0.45, "volume": 5000.0}, {"date": "2017-01-09", "close": 0.45, "volume": 66064.0}, {"date": "2017-01-10", "close": 0.48, "volume": 7915.0}, {"date": "2017-01-11", "close": 0.45, "volume": 60015.0}, {"date": "2017-01-12", "close": 0.51, "volume": 59257.0}, {"date": "2017-01-13", "close": 0.51, "volume": 13868.0}, {"date": "2017-01-16", "close": 0.51, "volume": 41613.0}, {"date": "2017-01-17", "close": 0.51, "volume": 11641.0}, {"date": "2017-01-18", "close": 0.51, "volume": 21678.0}, {"date": "2017-01-19", "close": 0.48, "volume": 12254.0}, {"date": "2017-01-27", "close": 0.51, "volume": 11355.0}, {"date": "2017-01-30", "close": 0.51, "volume": 43248.0}, {"date": "2017-01-31", "close": 0.45, "volume": 7759.0}, {"date": "2017-02-01", "close": 0.48, "volume": 18935.0}, {"date": "2017-02-02", "close": 0.51, "volume": 14692.0}, {"date": "2017-02-07", "close": 0.48, "volume": 6005.0}, {"date": "2017-02-09", "close": 0.45, "volume": 2588.0}, {"date": "2017-02-10", "close": 0.54, "volume": 19910.0}, {"date": "2017-02-14", "close": 0.54, "volume": 24489.0}, {"date": "2017-02-15", "close": 0.69, "volume": 33665.0}, {"date": "2017-02-16", "close": 0.69, "volume": 2672.0}, {"date": "2017-02-17", "close": 0.6, "volume": 20743.0}, {"date": "2017-02-20", "close": 0.6, "volume": 6997.0}, {"date": "2017-02-21", "close": 0.78, "volume": 28019.0}, {"date": "2017-02-22", "close": 0.75, "volume": 5000.0}, {"date": "2017-02-24", "close": 0.66, "volume": 1622.0}, {"date": "2017-02-27", "close": 0.63, "volume": 4223.0}, {"date": "2017-02-28", "close": 0.63, "volume": 19450.0}, {"date": "2017-03-01", "close": 0.6, "volume": 14619.0}, {"date": "2017-03-02", "close": 0.57, "volume": 6333.0}, {"date": "2017-03-03", "close": 0.54, "volume": 6205.0}, {"date": "2017-03-06", "close": 0.6, "volume": 7982.0}, {"date": "2017-03-07", "close": 0.57, "volume": 5817.0}, {"date": "2017-03-08", "close": 0.54, "volume": 10970.0}, {"date": "2017-03-09", "close": 0.6, "volume": 14304.0}, {"date": "2017-03-10", "close": 0.54, "volume": 10000.0}, {"date": "2017-03-13", "close": 0.54, "volume": 1448.0}, {"date": "2017-03-14", "close": 0.54, "volume": 0.0}, {"date": "2017-03-15", "close": 0.6, "volume": 395.0}, {"date": "2017-03-24", "close": 0.54, "volume": 4064.0}, {"date": "2017-03-28", "close": 0.54, "volume": 13417.0}, {"date": "2017-03-29", "close": 0.54, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.54, "volume": 852.0}, {"date": "2017-04-06", "close": 0.51, "volume": 4400.0}, {"date": "2017-04-10", "close": 0.51, "volume": 49157.0}, {"date": "2017-04-11", "close": 0.51, "volume": 20377.0}, {"date": "2017-04-18", "close": 0.48, "volume": 28681.0}, {"date": "2017-04-20", "close": 0.51, "volume": 35859.0}, {"date": "2017-04-21", "close": 0.51, "volume": 808.0}, {"date": "2017-04-24", "close": 0.51, "volume": 3917.0}, {"date": "2017-04-28", "close": 0.51, "volume": 5877.0}, {"date": "2017-05-01", "close": 0.48, "volume": 8328.0}, {"date": "2017-05-02", "close": 0.48, "volume": 7690.0}, {"date": "2017-05-05", "close": 0.48, "volume": 3334.0}, {"date": "2017-05-09", "close": 0.51, "volume": 3000.0}, {"date": "2017-05-10", "close": 0.48, "volume": 2600.0}, {"date": "2017-05-11", "close": 0.51, "volume": 11713.0}, {"date": "2017-05-15", "close": 0.51, "volume": 3354.0}, {"date": "2017-05-17", "close": 0.51, "volume": 1394.0}, {"date": "2017-05-19", "close": 0.51, "volume": 4633.0}, {"date": "2017-05-24", "close": 0.48, "volume": 3646.0}, {"date": "2017-05-26", "close": 0.48, "volume": 2353.0}, {"date": "2017-05-29", "close": 0.48, "volume": 395.0}, {"date": "2017-06-01", "close": 0.51, "volume": 6166.0}, {"date": "2017-06-06", "close": 0.48, "volume": 1463.0}, {"date": "2017-06-07", "close": 0.51, "volume": 1333.0}, {"date": "2017-06-09", "close": 0.51, "volume": 3608.0}, {"date": "2017-06-13", "close": 0.51, "volume": 630.0}, {"date": "2017-06-14", "close": 0.48, "volume": 3345.0}, {"date": "2017-06-21", "close": 0.48, "volume": 11146.0}, {"date": "2017-06-22", "close": 0.45, "volume": 2001.0}, {"date": "2017-06-26", "close": 0.45, "volume": 29953.0}, {"date": "2017-06-27", "close": 0.45, "volume": 98178.0}, {"date": "2017-06-28", "close": 0.45, "volume": 5333.0}, {"date": "2017-06-30", "close": 0.51, "volume": 2479.0}, {"date": "2017-07-07", "close": 0.45, "volume": 11922.0}, {"date": "2017-07-13", "close": 0.51, "volume": 34744.0}, {"date": "2017-07-17", "close": 0.51, "volume": 1049.0}, {"date": "2017-07-18", "close": 0.45, "volume": 34847.0}, {"date": "2017-07-19", "close": 0.45, "volume": 8333.0}, {"date": "2017-07-20", "close": 0.42, "volume": 9567.0}, {"date": "2017-07-25", "close": 0.45, "volume": 307.0}, {"date": "2017-07-26", "close": 0.45, "volume": 4693.0}, {"date": "2017-07-27", "close": 0.39, "volume": 50522.0}, {"date": "2017-07-31", "close": 0.42, "volume": 4613.0}, {"date": "2017-08-02", "close": 0.42, "volume": 7981.0}, {"date": "2017-08-09", "close": 0.42, "volume": 2972.0}, {"date": "2017-08-10", "close": 0.42, "volume": 29454.0}, {"date": "2017-08-15", "close": 0.42, "volume": 3958.0}, {"date": "2017-08-18", "close": 0.42, "volume": 3667.0}, {"date": "2017-08-21", "close": 0.48, "volume": 28977.0}, {"date": "2017-08-22", "close": 0.42, "volume": 8082.0}, {"date": "2017-08-25", "close": 0.45, "volume": 6393.0}, {"date": "2017-09-05", "close": 0.42, "volume": 14282.0}, {"date": "2017-09-12", "close": 0.42, "volume": 21429.0}, {"date": "2017-09-15", "close": 0.39, "volume": 573.0}, {"date": "2017-09-18", "close": 0.42, "volume": 2133.0}, {"date": "2017-09-19", "close": 0.39, "volume": 36823.0}, {"date": "2017-09-20", "close": 0.42, "volume": 52534.0}, {"date": "2017-09-25", "close": 0.36, "volume": 317.0}, {"date": "2017-09-26", "close": 0.36, "volume": 16098.0}, {"date": "2017-09-28", "close": 0.36, "volume": 1333.0}, {"date": "2017-10-02", "close": 0.36, "volume": 2000.0}, {"date": "2017-10-04", "close": 0.33, "volume": 6098.0}, {"date": "2017-10-11", "close": 1.02, "volume": 1924328.0}, {"date": "2017-10-12", "close": 1.08, "volume": 811074.0}, {"date": "2017-10-13", "close": 1.35, "volume": 1188387.0}, {"date": "2017-10-18", "close": 1.29, "volume": 663718.0}, {"date": "2017-10-19", "close": 1.29, "volume": 65300.0}, {"date": "2017-10-20", "close": 1.38, "volume": 61766.0}, {"date": "2017-10-23", "close": 1.32, "volume": 187805.0}, {"date": "2017-10-24", "close": 1.32, "volume": 55628.0}, {"date": "2017-10-25", "close": 1.17, "volume": 103795.0}, {"date": "2017-10-26", "close": 1.23, "volume": 34173.0}, {"date": "2017-10-27", "close": 1.38, "volume": 187820.0}, {"date": "2017-10-30", "close": 1.32, "volume": 124854.0}, {"date": "2017-10-31", "close": 1.47, "volume": 83406.0}, {"date": "2017-11-01", "close": 1.59, "volume": 267614.0}, {"date": "2017-11-02", "close": 1.86, "volume": 266032.0}, {"date": "2017-11-03", "close": 1.77, "volume": 322417.0}, {"date": "2017-11-07", "close": 1.56, "volume": 335104.0}, {"date": "2017-11-08", "close": 1.44, "volume": 159809.0}, {"date": "2017-11-09", "close": 1.53, "volume": 21791.0}, {"date": "2017-11-10", "close": 1.74, "volume": 233981.0}, {"date": "2017-11-13", "close": 2.13, "volume": 848021.0}, {"date": "2017-11-14", "close": 1.8, "volume": 142223.0}, {"date": "2017-11-15", "close": 1.56, "volume": 180916.0}, {"date": "2017-11-16", "close": 1.62, "volume": 55970.0}, {"date": "2017-11-17", "close": 1.41, "volume": 79680.0}, {"date": "2017-11-20", "close": 1.38, "volume": 42779.0}, {"date": "2017-11-21", "close": 1.35, "volume": 33154.0}, {"date": "2017-11-22", "close": 1.17, "volume": 77562.0}, {"date": "2017-11-23", "close": 1.44, "volume": 20509.0}, {"date": "2017-11-24", "close": 1.38, "volume": 23122.0}, {"date": "2017-11-27", "close": 1.05, "volume": 191177.0}, {"date": "2017-11-28", "close": 1.02, "volume": 76410.0}, {"date": "2017-11-29", "close": 1.05, "volume": 32452.0}, {"date": "2017-11-30", "close": 0.99, "volume": 62776.0}, {"date": "2017-12-01", "close": 1.11, "volume": 22637.0}, {"date": "2017-12-04", "close": 1.02, "volume": 55853.0}, {"date": "2017-12-05", "close": 1.08, "volume": 3333.0}, {"date": "2017-12-06", "close": 0.99, "volume": 1010.0}, {"date": "2017-12-07", "close": 0.96, "volume": 12626.0}, {"date": "2017-12-11", "close": 0.96, "volume": 67943.0}, {"date": "2017-12-12", "close": 0.93, "volume": 4154.0}, {"date": "2017-12-13", "close": 0.9, "volume": 7238.0}, {"date": "2017-12-14", "close": 0.84, "volume": 6400.0}, {"date": "2017-12-15", "close": 0.9, "volume": 8861.0}, {"date": "2017-12-18", "close": 1.05, "volume": 24244.0}, {"date": "2017-12-20", "close": 0.96, "volume": 72970.0}, {"date": "2017-12-21", "close": 0.84, "volume": 25077.0}, {"date": "2017-12-22", "close": 0.84, "volume": 30153.0}, {"date": "2017-12-27", "close": 0.81, "volume": 21656.0}, {"date": "2017-12-28", "close": 0.87, "volume": 18451.0}, {"date": "2017-12-29", "close": 0.96, "volume": 14257.0}, {"date": "2018-01-02", "close": 0.9, "volume": 8478.0}, {"date": "2018-01-03", "close": 0.84, "volume": 19684.0}, {"date": "2018-01-04", "close": 0.84, "volume": 7357.0}, {"date": "2018-01-09", "close": 0.9, "volume": 49750.0}, {"date": "2018-01-10", "close": 0.84, "volume": 21105.0}, {"date": "2018-01-11", "close": 0.81, "volume": 19939.0}, {"date": "2018-01-12", "close": 0.87, "volume": 10047.0}, {"date": "2018-01-15", "close": 0.87, "volume": 29089.0}, {"date": "2018-01-16", "close": 0.81, "volume": 24028.0}, {"date": "2018-01-17", "close": 0.87, "volume": 6804.0}, {"date": "2018-01-18", "close": 0.81, "volume": 3114.0}, {"date": "2018-01-19", "close": 0.81, "volume": 4784.0}, {"date": "2018-01-22", "close": 0.69, "volume": 79761.0}, {"date": "2018-01-23", "close": 0.66, "volume": 12371.0}, {"date": "2018-01-24", "close": 0.69, "volume": 51190.0}, {"date": "2018-01-25", "close": 0.69, "volume": 5992.0}, {"date": "2018-01-29", "close": 0.63, "volume": 12472.0}, {"date": "2018-01-30", "close": 0.63, "volume": 24314.0}, {"date": "2018-01-31", "close": 0.63, "volume": 11623.0}, {"date": "2018-02-01", "close": 0.66, "volume": 12786.0}, {"date": "2018-02-02", "close": 0.6, "volume": 9831.0}, {"date": "2018-02-05", "close": 0.6, "volume": 18883.0}, {"date": "2018-02-06", "close": 0.57, "volume": 3828.0}, {"date": "2018-02-07", "close": 0.57, "volume": 23424.0}, {"date": "2018-02-09", "close": 0.6, "volume": 11098.0}, {"date": "2018-02-12", "close": 0.6, "volume": 5919.0}, {"date": "2018-02-13", "close": 0.57, "volume": 12506.0}, {"date": "2018-02-14", "close": 0.57, "volume": 5725.0}, {"date": "2018-02-15", "close": 0.63, "volume": 3334.0}, {"date": "2018-02-16", "close": 0.66, "volume": 15233.0}, {"date": "2018-02-19", "close": 0.87, "volume": 189858.0}, {"date": "2018-02-21", "close": 0.75, "volume": 116980.0}, {"date": "2018-02-22", "close": 0.78, "volume": 17756.0}, {"date": "2018-02-23", "close": 0.81, "volume": 22802.0}, {"date": "2018-02-26", "close": 0.81, "volume": 14854.0}, {"date": "2018-02-27", "close": 0.78, "volume": 17696.0}, {"date": "2018-02-28", "close": 0.81, "volume": 8983.0}, {"date": "2018-03-01", "close": 0.75, "volume": 3442.0}, {"date": "2018-03-02", "close": 0.75, "volume": 15436.0}, {"date": "2018-03-05", "close": 0.81, "volume": 1167.0}, {"date": "2018-03-06", "close": 0.75, "volume": 14561.0}, {"date": "2018-03-07", "close": 0.75, "volume": 991.0}, {"date": "2018-03-08", "close": 0.72, "volume": 8333.0}, {"date": "2018-03-09", "close": 0.72, "volume": 8333.0}, {"date": "2018-03-12", "close": 0.75, "volume": 31139.0}, {"date": "2018-03-14", "close": 0.66, "volume": 20675.0}, {"date": "2018-03-15", "close": 0.63, "volume": 6456.0}, {"date": "2018-03-19", "close": 0.72, "volume": 6282.0}, {"date": "2018-03-20", "close": 0.78, "volume": 5741.0}, {"date": "2018-03-21", "close": 0.75, "volume": 7085.0}, {"date": "2018-03-22", "close": 0.69, "volume": 289.0}, {"date": "2018-03-23", "close": 0.63, "volume": 10102.0}, {"date": "2018-03-27", "close": 0.6, "volume": 833.0}, {"date": "2018-03-28", "close": 0.69, "volume": 25593.0}, {"date": "2018-03-29", "close": 0.63, "volume": 8906.0}, {"date": "2018-04-03", "close": 0.72, "volume": 5474.0}, {"date": "2018-04-10", "close": 0.6, "volume": 31172.0}, {"date": "2018-04-11", "close": 0.57, "volume": 11301.0}, {"date": "2018-04-12", "close": 0.57, "volume": 3733.0}, {"date": "2018-04-16", "close": 0.66, "volume": 2083.0}, {"date": "2018-04-18", "close": 0.66, "volume": 12480.0}, {"date": "2018-04-19", "close": 0.6, "volume": 56800.0}, {"date": "2018-04-20", "close": 0.63, "volume": 5533.0}, {"date": "2018-04-23", "close": 0.6, "volume": 46741.0}, {"date": "2018-04-24", "close": 0.66, "volume": 360.0}, {"date": "2018-04-26", "close": 0.66, "volume": 75702.0}, {"date": "2018-04-27", "close": 0.66, "volume": 18433.0}, {"date": "2018-05-01", "close": 0.6, "volume": 3328.0}, {"date": "2018-05-02", "close": 0.63, "volume": 5326.0}, {"date": "2018-05-03", "close": 0.66, "volume": 11694.0}, {"date": "2018-05-04", "close": 0.66, "volume": 11385.0}, {"date": "2018-05-07", "close": 0.66, "volume": 61859.0}, {"date": "2018-05-10", "close": 0.69, "volume": 10861.0}, {"date": "2018-05-11", "close": 0.69, "volume": 733.0}, {"date": "2018-05-14", "close": 0.66, "volume": 4761.0}, {"date": "2018-05-15", "close": 0.6, "volume": 8874.0}, {"date": "2018-05-16", "close": 0.6, "volume": 1813.0}, {"date": "2018-05-22", "close": 0.57, "volume": 769.0}, {"date": "2018-05-23", "close": 0.57, "volume": 6874.0}, {"date": "2018-05-24", "close": 0.57, "volume": 6000.0}, {"date": "2018-05-25", "close": 0.6, "volume": 25727.0}, {"date": "2018-05-28", "close": 0.6, "volume": 155.0}, {"date": "2018-05-29", "close": 0.63, "volume": 4755.0}, {"date": "2018-05-30", "close": 0.63, "volume": 3215.0}, {"date": "2018-05-31", "close": 0.63, "volume": 9262.0}, {"date": "2018-06-01", "close": 0.6, "volume": 43595.0}, {"date": "2018-06-05", "close": 0.63, "volume": 133756.0}, {"date": "2018-06-06", "close": 0.54, "volume": 46814.0}, {"date": "2018-06-08", "close": 0.6, "volume": 1167.0}, {"date": "2018-06-12", "close": 0.6, "volume": 107557.0}, {"date": "2018-06-13", "close": 0.6, "volume": 63369.0}, {"date": "2018-06-14", "close": 0.6, "volume": 32014.0}, {"date": "2018-06-15", "close": 0.57, "volume": 17468.0}, {"date": "2018-06-18", "close": 0.54, "volume": 27847.0}, {"date": "2018-06-19", "close": 0.51, "volume": 37949.0}, {"date": "2018-06-20", "close": 0.57, "volume": 8557.0}, {"date": "2018-06-21", "close": 0.54, "volume": 933.0}, {"date": "2018-06-22", "close": 0.51, "volume": 13246.0}, {"date": "2018-06-25", "close": 0.51, "volume": 18913.0}, {"date": "2018-06-26", "close": 0.48, "volume": 18575.0}, {"date": "2018-06-27", "close": 0.45, "volume": 3562.0}, {"date": "2018-06-28", "close": 0.45, "volume": 79040.0}, {"date": "2018-06-29", "close": 0.48, "volume": 4000.0}, {"date": "2018-07-04", "close": 0.45, "volume": 18001.0}, {"date": "2018-07-05", "close": 0.45, "volume": 12072.0}, {"date": "2018-07-06", "close": 0.45, "volume": 7306.0}, {"date": "2018-07-11", "close": 0.48, "volume": 17809.0}, {"date": "2018-07-13", "close": 0.45, "volume": 17778.0}, {"date": "2018-07-16", "close": 0.42, "volume": 3000.0}, {"date": "2018-07-17", "close": 0.42, "volume": 3843.0}, {"date": "2018-07-18", "close": 0.42, "volume": 2162.0}, {"date": "2018-07-19", "close": 0.48, "volume": 2300.0}, {"date": "2018-07-24", "close": 0.42, "volume": 12241.0}, {"date": "2018-07-25", "close": 0.45, "volume": 4034.0}, {"date": "2018-07-27", "close": 0.45, "volume": 1378.0}, {"date": "2018-07-30", "close": 0.42, "volume": 2000.0}, {"date": "2018-07-31", "close": 0.39, "volume": 16667.0}, {"date": "2018-08-01", "close": 0.39, "volume": 140.0}, {"date": "2018-08-02", "close": 0.39, "volume": 901.0}, {"date": "2018-08-03", "close": 0.36, "volume": 18812.0}, {"date": "2018-08-06", "close": 0.36, "volume": 8712.0}, {"date": "2018-08-07", "close": 0.36, "volume": 908.0}, {"date": "2018-08-08", "close": 0.36, "volume": 6036.0}, {"date": "2018-08-09", "close": 0.36, "volume": 1386.0}, {"date": "2018-08-10", "close": 0.33, "volume": 39022.0}, {"date": "2018-08-13", "close": 0.33, "volume": 7333.0}, {"date": "2018-08-14", "close": 0.3, "volume": 58333.0}, {"date": "2018-08-15", "close": 0.3, "volume": 2425.0}, {"date": "2018-08-17", "close": 0.3, "volume": 20589.0}, {"date": "2018-08-21", "close": 0.3, "volume": 1078.0}, {"date": "2018-08-22", "close": 0.3, "volume": 21376.0}, {"date": "2018-08-23", "close": 0.3, "volume": 1667.0}, {"date": "2018-08-24", "close": 0.21, "volume": 47956.0}, {"date": "2018-08-29", "close": 0.33, "volume": 11863.0}, {"date": "2018-08-30", "close": 0.3, "volume": 1961.0}, {"date": "2018-09-06", "close": 0.27, "volume": 10303.0}, {"date": "2018-09-07", "close": 0.27, "volume": 1938.0}, {"date": "2018-09-11", "close": 0.27, "volume": 3062.0}, {"date": "2018-09-12", "close": 0.27, "volume": 23831.0}, {"date": "2018-09-18", "close": 0.33, "volume": 15202.0}, {"date": "2018-09-19", "close": 0.33, "volume": 19500.0}, {"date": "2018-09-20", "close": 0.33, "volume": 3500.0}, {"date": "2018-09-21", "close": 0.33, "volume": 4000.0}, {"date": "2018-09-24", "close": 0.33, "volume": 13333.0}, {"date": "2018-09-27", "close": 0.33, "volume": 13333.0}, {"date": "2018-09-28", "close": 0.33, "volume": 23035.0}, {"date": "2018-10-02", "close": 0.3, "volume": 1000.0}, {"date": "2018-10-04", "close": 0.3, "volume": 7922.0}, {"date": "2018-10-05", "close": 0.33, "volume": 10000.0}, {"date": "2018-10-11", "close": 0.27, "volume": 118239.0}, {"date": "2018-10-12", "close": 0.27, "volume": 30500.0}, {"date": "2018-10-15", "close": 0.24, "volume": 12333.0}, {"date": "2018-10-16", "close": 0.24, "volume": 10967.0}, {"date": "2018-10-17", "close": 0.24, "volume": 1029.0}, {"date": "2018-10-18", "close": 0.24, "volume": 2667.0}, {"date": "2018-10-23", "close": 0.24, "volume": 47874.0}, {"date": "2018-10-25", "close": 0.24, "volume": 12167.0}, {"date": "2018-10-29", "close": 0.21, "volume": 20736.0}, {"date": "2018-10-30", "close": 0.24, "volume": 6667.0}, {"date": "2018-10-31", "close": 0.24, "volume": 3507.0}, {"date": "2018-11-01", "close": 0.24, "volume": 3333.0}, {"date": "2018-11-05", "close": 0.24, "volume": 5687.0}, {"date": "2018-11-06", "close": 0.27, "volume": 11667.0}, {"date": "2018-11-07", "close": 0.3, "volume": 16667.0}, {"date": "2018-11-09", "close": 0.3, "volume": 8387.0}, {"date": "2018-11-12", "close": 0.3, "volume": 789.0}, {"date": "2018-11-13", "close": 0.3, "volume": 8122.0}, {"date": "2018-11-14", "close": 0.33, "volume": 13667.0}, {"date": "2018-11-15", "close": 0.33, "volume": 16422.0}, {"date": "2018-11-16", "close": 0.3, "volume": 10723.0}, {"date": "2018-11-20", "close": 0.3, "volume": 12931.0}, {"date": "2018-11-21", "close": 0.33, "volume": 27069.0}, {"date": "2018-11-27", "close": 0.33, "volume": 1097.0}, {"date": "2018-11-28", "close": 0.3, "volume": 16667.0}, {"date": "2018-11-29", "close": 0.3, "volume": 16667.0}, {"date": "2018-12-10", "close": 0.27, "volume": 7398.0}, {"date": "2018-12-11", "close": 0.27, "volume": 31833.0}, {"date": "2018-12-13", "close": 0.3, "volume": 8289.0}, {"date": "2018-12-19", "close": 0.24, "volume": 12483.0}, {"date": "2018-12-20", "close": 0.24, "volume": 53765.0}, {"date": "2018-12-21", "close": 0.27, "volume": 19426.0}, {"date": "2018-12-28", "close": 0.27, "volume": 2291.0}, {"date": "2019-01-02", "close": 0.24, "volume": 30490.0}, {"date": "2019-01-09", "close": 0.24, "volume": 1167.0}, {"date": "2019-01-11", "close": 0.24, "volume": 4667.0}, {"date": "2019-01-15", "close": 0.3, "volume": 1147.0}, {"date": "2019-01-18", "close": 0.27, "volume": 10830.0}, {"date": "2019-01-21", "close": 0.27, "volume": 26207.0}, {"date": "2019-01-30", "close": 0.24, "volume": 67.0}, {"date": "2019-02-01", "close": 0.24, "volume": 44306.0}, {"date": "2019-02-05", "close": 0.24, "volume": 3667.0}, {"date": "2019-02-11", "close": 0.24, "volume": 16667.0}, {"date": "2019-02-15", "close": 0.21, "volume": 1379.0}, {"date": "2019-02-18", "close": 0.21, "volume": 3167.0}, {"date": "2019-02-25", "close": 0.21, "volume": 367.0}, {"date": "2019-03-04", "close": 0.21, "volume": 6667.0}, {"date": "2019-03-06", "close": 0.27, "volume": 5113.0}, {"date": "2019-03-07", "close": 0.24, "volume": 6119.0}, {"date": "2019-03-08", "close": 0.24, "volume": 17348.0}, {"date": "2019-03-14", "close": 0.21, "volume": 800.0}, {"date": "2019-03-18", "close": 0.21, "volume": 10970.0}, {"date": "2019-03-29", "close": 0.21, "volume": 9367.0}, {"date": "2019-04-02", "close": 0.21, "volume": 4481.0}, {"date": "2019-04-09", "close": 0.21, "volume": 10914.0}, {"date": "2019-04-10", "close": 0.21, "volume": 6806.0}, {"date": "2019-04-15", "close": 0.21, "volume": 200.0}, {"date": "2019-04-29", "close": 0.21, "volume": 62280.0}, {"date": "2019-04-30", "close": 0.21, "volume": 1153.0}, {"date": "2019-05-01", "close": 0.21, "volume": 3142.0}, {"date": "2019-05-02", "close": 0.18, "volume": 3523.0}, {"date": "2019-05-07", "close": 0.18, "volume": 81614.0}, {"date": "2019-05-08", "close": 0.18, "volume": 18922.0}, {"date": "2019-05-13", "close": 0.15, "volume": 202372.0}, {"date": "2019-05-15", "close": 0.18, "volume": 5000.0}, {"date": "2019-05-22", "close": 0.18, "volume": 36247.0}, {"date": "2019-05-23", "close": 0.18, "volume": 1517.0}, {"date": "2019-05-28", "close": 0.18, "volume": 5419.0}, {"date": "2019-05-30", "close": 0.18, "volume": 32265.0}, {"date": "2019-06-12", "close": 0.18, "volume": 4867.0}, {"date": "2019-06-13", "close": 0.15, "volume": 833.0}, {"date": "2019-06-19", "close": 0.15, "volume": 3333.0}, {"date": "2019-06-21", "close": 0.15, "volume": 13667.0}, {"date": "2019-06-24", "close": 0.15, "volume": 2633.0}, {"date": "2019-06-27", "close": 0.18, "volume": 16667.0}, {"date": "2019-06-28", "close": 0.15, "volume": 667.0}, {"date": "2019-07-18", "close": 0.15, "volume": 106611.0}, {"date": "2019-07-19", "close": 0.15, "volume": 16333.0}, {"date": "2019-07-25", "close": 0.18, "volume": 28629.0}, {"date": "2019-07-26", "close": 0.18, "volume": 31255.0}, {"date": "2019-07-30", "close": 0.15, "volume": 63008.0}, {"date": "2019-08-06", "close": 0.15, "volume": 46667.0}, {"date": "2019-08-12", "close": 0.18, "volume": 8333.0}, {"date": "2019-08-13", "close": 0.18, "volume": 16667.0}, {"date": "2019-08-14", "close": 0.33, "volume": 753608.0}, {"date": "2019-08-15", "close": 0.3, "volume": 174333.0}, {"date": "2019-08-16", "close": 0.27, "volume": 51831.0}, {"date": "2019-08-19", "close": 0.27, "volume": 11454.0}, {"date": "2019-08-21", "close": 0.27, "volume": 3546.0}, {"date": "2019-08-22", "close": 0.3, "volume": 28930.0}, {"date": "2019-08-26", "close": 0.3, "volume": 98696.0}, {"date": "2019-08-27", "close": 0.27, "volume": 4934.0}, {"date": "2019-08-28", "close": 0.24, "volume": 16215.0}, {"date": "2019-09-02", "close": 0.3, "volume": 22907.0}, {"date": "2019-09-03", "close": 0.27, "volume": 10968.0}, {"date": "2019-09-04", "close": 0.27, "volume": 7832.0}, {"date": "2019-09-06", "close": 0.27, "volume": 17432.0}, {"date": "2019-09-10", "close": 0.27, "volume": 7933.0}, {"date": "2019-09-12", "close": 0.3, "volume": 12945.0}, {"date": "2019-09-13", "close": 0.3, "volume": 9039.0}, {"date": "2019-09-18", "close": 0.3, "volume": 16378.0}, {"date": "2019-09-19", "close": 0.3, "volume": 19073.0}, {"date": "2019-09-23", "close": 0.3, "volume": 8333.0}, {"date": "2019-09-30", "close": 0.27, "volume": 13800.0}, {"date": "2019-10-01", "close": 0.27, "volume": 6667.0}, {"date": "2019-10-09", "close": 0.27, "volume": 1131.0}, {"date": "2019-10-10", "close": 0.27, "volume": 480.0}, {"date": "2019-10-11", "close": 0.27, "volume": 2347.0}, {"date": "2019-10-17", "close": 0.21, "volume": 16667.0}, {"date": "2019-10-18", "close": 0.24, "volume": 16667.0}, {"date": "2019-10-23", "close": 0.24, "volume": 400.0}, {"date": "2019-10-24", "close": 0.24, "volume": 3333.0}, {"date": "2019-10-29", "close": 0.33, "volume": 215213.0}, {"date": "2019-10-30", "close": 0.3, "volume": 32207.0}, {"date": "2019-10-31", "close": 0.3, "volume": 27125.0}, {"date": "2019-11-04", "close": 0.24, "volume": 8148.0}, {"date": "2019-11-05", "close": 0.27, "volume": 8115.0}, {"date": "2019-11-07", "close": 0.27, "volume": 1399.0}, {"date": "2019-11-12", "close": 0.27, "volume": 8367.0}, {"date": "2019-11-14", "close": 0.27, "volume": 18592.0}, {"date": "2019-11-19", "close": 0.27, "volume": 5000.0}, {"date": "2019-11-20", "close": 0.27, "volume": 5652.0}, {"date": "2019-11-21", "close": 0.27, "volume": 6390.0}, {"date": "2019-11-29", "close": 0.27, "volume": 15367.0}, {"date": "2019-12-06", "close": 0.24, "volume": 3333.0}, {"date": "2019-12-09", "close": 0.24, "volume": 667.0}, {"date": "2019-12-11", "close": 0.27, "volume": 3854.0}, {"date": "2019-12-17", "close": 0.27, "volume": 15333.0}, {"date": "2020-01-13", "close": 0.27, "volume": 6700.0}, {"date": "2020-01-14", "close": 0.27, "volume": 10033.0}, {"date": "2020-01-15", "close": 0.27, "volume": 2397.0}, {"date": "2020-01-22", "close": 0.24, "volume": 696.0}, {"date": "2020-01-28", "close": 0.24, "volume": 26821.0}, {"date": "2020-01-31", "close": 0.24, "volume": 21615.0}, {"date": "2020-02-04", "close": 0.24, "volume": 7667.0}, {"date": "2020-02-06", "close": 0.24, "volume": 1928.0}, {"date": "2020-02-07", "close": 0.27, "volume": 31405.0}, {"date": "2020-02-10", "close": 0.27, "volume": 3333.0}, {"date": "2020-02-12", "close": 0.3, "volume": 9909.0}, {"date": "2020-02-13", "close": 0.3, "volume": 14673.0}, {"date": "2020-02-14", "close": 0.33, "volume": 16087.0}, {"date": "2020-02-17", "close": 0.27, "volume": 6449.0}, {"date": "2020-02-18", "close": 0.3, "volume": 35333.0}, {"date": "2020-02-19", "close": 0.3, "volume": 6667.0}, {"date": "2020-02-20", "close": 0.27, "volume": 13333.0}, {"date": "2020-02-21", "close": 0.27, "volume": 5096.0}, {"date": "2020-02-24", "close": 0.24, "volume": 207275.0}, {"date": "2020-02-25", "close": 0.24, "volume": 100.0}, {"date": "2020-02-26", "close": 0.21, "volume": 26787.0}, {"date": "2020-02-27", "close": 0.21, "volume": 10240.0}, {"date": "2020-02-28", "close": 0.18, "volume": 14201.0}, {"date": "2020-03-02", "close": 0.18, "volume": 23321.0}, {"date": "2020-03-03", "close": 0.18, "volume": 9651.0}, {"date": "2020-03-10", "close": 0.15, "volume": 3333.0}, {"date": "2020-03-12", "close": 0.15, "volume": 47801.0}, {"date": "2020-03-13", "close": 0.15, "volume": 81189.0}, {"date": "2020-03-17", "close": 0.12, "volume": 33.0}, {"date": "2020-03-18", "close": 0.15, "volume": 81666.0}, {"date": "2020-03-19", "close": 0.15, "volume": 2000.0}, {"date": "2020-03-20", "close": 0.15, "volume": 16334.0}, {"date": "2020-03-23", "close": 0.15, "volume": 3343.0}, {"date": "2020-03-24", "close": 0.15, "volume": 40393.0}, {"date": "2020-03-26", "close": 0.15, "volume": 16667.0}, {"date": "2020-03-31", "close": 0.12, "volume": 15583.0}, {"date": "2020-04-07", "close": 0.15, "volume": 16667.0}, {"date": "2020-04-08", "close": 0.12, "volume": 127.0}, {"date": "2020-04-14", "close": 0.18, "volume": 37267.0}, {"date": "2020-04-20", "close": 0.24, "volume": 9000.0}, {"date": "2020-04-22", "close": 0.21, "volume": 51354.0}, {"date": "2020-04-28", "close": 0.18, "volume": 118255.0}, {"date": "2020-04-29", "close": 0.15, "volume": 6456.0}, {"date": "2020-04-30", "close": 0.21, "volume": 24087.0}, {"date": "2020-05-01", "close": 0.18, "volume": 8056.0}, {"date": "2020-05-04", "close": 0.21, "volume": 3333.0}, {"date": "2020-05-06", "close": 0.21, "volume": 6667.0}, {"date": "2020-05-11", "close": 0.21, "volume": 2905.0}, {"date": "2020-05-12", "close": 0.15, "volume": 477655.0}, {"date": "2020-05-13", "close": 0.21, "volume": 1278737.0}, {"date": "2020-05-14", "close": 0.18, "volume": 174388.0}, {"date": "2020-05-15", "close": 0.18, "volume": 202200.0}, {"date": "2020-05-18", "close": 0.21, "volume": 52780.0}, {"date": "2020-05-19", "close": 0.21, "volume": 1728.0}, {"date": "2020-05-20", "close": 0.21, "volume": 25667.0}, {"date": "2020-05-21", "close": 0.21, "volume": 29180.0}, {"date": "2020-05-22", "close": 0.27, "volume": 402758.0}, {"date": "2020-05-25", "close": 0.27, "volume": 184962.0}, {"date": "2020-05-26", "close": 0.27, "volume": 140144.0}, {"date": "2020-05-27", "close": 0.27, "volume": 7667.0}, {"date": "2020-05-28", "close": 0.27, "volume": 97491.0}, {"date": "2020-05-29", "close": 0.27, "volume": 45370.0}, {"date": "2020-06-01", "close": 0.3, "volume": 110927.0}, {"date": "2020-06-02", "close": 0.3, "volume": 54614.0}, {"date": "2020-06-03", "close": 0.3, "volume": 2727.0}, {"date": "2020-06-04", "close": 0.24, "volume": 94136.0}, {"date": "2020-06-05", "close": 0.24, "volume": 27837.0}, {"date": "2020-06-09", "close": 0.27, "volume": 55183.0}, {"date": "2020-06-10", "close": 0.27, "volume": 6667.0}, {"date": "2020-06-11", "close": 0.24, "volume": 7162.0}, {"date": "2020-06-12", "close": 0.24, "volume": 210574.0}, {"date": "2020-06-15", "close": 0.24, "volume": 33333.0}, {"date": "2020-06-16", "close": 0.24, "volume": 4333.0}, {"date": "2020-06-17", "close": 0.27, "volume": 100000.0}, {"date": "2020-06-18", "close": 0.27, "volume": 38561.0}, {"date": "2020-06-19", "close": 0.27, "volume": 16259.0}, {"date": "2020-06-23", "close": 0.24, "volume": 139747.0}, {"date": "2020-06-25", "close": 0.24, "volume": 16491.0}, {"date": "2020-06-29", "close": 0.3, "volume": 651793.0}, {"date": "2020-06-30", "close": 0.27, "volume": 200382.0}, {"date": "2020-07-01", "close": 0.33, "volume": 365238.0}, {"date": "2020-07-02", "close": 0.42, "volume": 133482.0}, {"date": "2020-07-03", "close": 0.45, "volume": 832855.0}, {"date": "2020-07-06", "close": 0.45, "volume": 367280.0}, {"date": "2020-07-07", "close": 0.45, "volume": 75453.0}, {"date": "2020-07-08", "close": 0.45, "volume": 237829.0}, {"date": "2020-07-10", "close": 0.42, "volume": 483856.0}, {"date": "2020-07-13", "close": 0.42, "volume": 125441.0}, {"date": "2020-07-14", "close": 0.39, "volume": 162438.0}, {"date": "2020-07-15", "close": 0.45, "volume": 54885.0}, {"date": "2020-07-16", "close": 0.39, "volume": 90961.0}, {"date": "2020-07-17", "close": 0.39, "volume": 551771.0}, {"date": "2020-07-20", "close": 0.39, "volume": 455511.0}, {"date": "2020-07-21", "close": 0.42, "volume": 352466.0}, {"date": "2020-07-22", "close": 0.42, "volume": 263985.0}, {"date": "2020-07-23", "close": 0.48, "volume": 735826.0}, {"date": "2020-07-24", "close": 0.45, "volume": 738451.0}, {"date": "2020-07-27", "close": 0.39, "volume": 340976.0}, {"date": "2020-07-28", "close": 0.45, "volume": 1589373.0}, {"date": "2020-07-29", "close": 0.51, "volume": 1446644.0}, {"date": "2020-07-30", "close": 0.45, "volume": 571921.0}, {"date": "2020-07-31", "close": 0.42, "volume": 300494.0}, {"date": "2020-08-03", "close": 0.39, "volume": 559665.0}, {"date": "2020-08-04", "close": 0.36, "volume": 206695.0}, {"date": "2020-08-05", "close": 0.39, "volume": 82793.0}, {"date": "2020-08-06", "close": 0.42, "volume": 209608.0}, {"date": "2020-08-07", "close": 0.42, "volume": 338775.0}, {"date": "2020-08-10", "close": 0.48, "volume": 206288.0}, {"date": "2020-08-11", "close": 0.48, "volume": 340940.0}, {"date": "2020-08-12", "close": 0.45, "volume": 571782.0}, {"date": "2020-08-13", "close": 0.48, "volume": 130740.0}, {"date": "2020-08-14", "close": 0.51, "volume": 603839.0}, {"date": "2020-08-17", "close": 0.54, "volume": 199820.0}, {"date": "2020-08-18", "close": 0.57, "volume": 591066.0}, {"date": "2020-08-19", "close": 0.45, "volume": 3438562.0}, {"date": "2020-08-20", "close": 0.42, "volume": 1037798.0}, {"date": "2020-08-21", "close": 0.39, "volume": 247850.0}, {"date": "2020-08-24", "close": 0.36, "volume": 318124.0}, {"date": "2020-08-25", "close": 0.39, "volume": 271732.0}, {"date": "2020-08-26", "close": 0.39, "volume": 78421.0}, {"date": "2020-08-27", "close": 0.36, "volume": 32927.0}, {"date": "2020-08-28", "close": 0.42, "volume": 303418.0}, {"date": "2020-08-31", "close": 0.39, "volume": 184805.0}, {"date": "2020-09-01", "close": 0.39, "volume": 189471.0}, {"date": "2020-09-02", "close": 0.39, "volume": 77425.0}, {"date": "2020-09-03", "close": 0.36, "volume": 84605.0}, {"date": "2020-09-04", "close": 0.42, "volume": 661060.0}, {"date": "2020-09-07", "close": 0.39, "volume": 78098.0}, {"date": "2020-09-08", "close": 0.42, "volume": 12501.0}, {"date": "2020-09-09", "close": 0.39, "volume": 96395.0}, {"date": "2020-09-10", "close": 0.39, "volume": 110806.0}, {"date": "2020-09-11", "close": 0.39, "volume": 65660.0}, {"date": "2020-09-14", "close": 0.39, "volume": 34372.0}, {"date": "2020-09-15", "close": 0.36, "volume": 78069.0}, {"date": "2020-09-16", "close": 0.36, "volume": 77524.0}, {"date": "2020-09-17", "close": 0.33, "volume": 235557.0}, {"date": "2020-09-18", "close": 0.33, "volume": 82731.0}, {"date": "2020-09-21", "close": 0.36, "volume": 56551.0}, {"date": "2020-09-22", "close": 0.36, "volume": 76685.0}, {"date": "2020-09-23", "close": 0.36, "volume": 23814.0}, {"date": "2020-09-24", "close": 0.36, "volume": 133001.0}, {"date": "2020-09-25", "close": 0.36, "volume": 14167.0}, {"date": "2020-09-28", "close": 0.33, "volume": 51765.0}, {"date": "2020-09-29", "close": 0.36, "volume": 39255.0}, {"date": "2020-09-30", "close": 0.39, "volume": 132849.0}, {"date": "2020-10-01", "close": 0.39, "volume": 10862.0}, {"date": "2020-10-02", "close": 0.33, "volume": 48470.0}, {"date": "2020-10-05", "close": 0.36, "volume": 700.0}, {"date": "2020-10-06", "close": 0.33, "volume": 20843.0}, {"date": "2020-10-07", "close": 0.36, "volume": 156749.0}, {"date": "2020-10-08", "close": 0.36, "volume": 44244.0}, {"date": "2020-10-13", "close": 0.33, "volume": 267020.0}, {"date": "2020-10-14", "close": 0.42, "volume": 569255.0}, {"date": "2020-10-15", "close": 0.39, "volume": 347260.0}, {"date": "2020-10-16", "close": 0.36, "volume": 49945.0}, {"date": "2020-10-19", "close": 0.36, "volume": 214900.0}, {"date": "2020-10-20", "close": 0.36, "volume": 29564.0}, {"date": "2020-10-21", "close": 0.36, "volume": 147533.0}, {"date": "2020-10-22", "close": 0.36, "volume": 229768.0}, {"date": "2020-10-23", "close": 0.39, "volume": 102473.0}, {"date": "2020-10-26", "close": 0.42, "volume": 330759.0}, {"date": "2020-10-27", "close": 0.39, "volume": 143342.0}, {"date": "2020-10-28", "close": 0.39, "volume": 108105.0}, {"date": "2020-10-29", "close": 0.39, "volume": 295355.0}, {"date": "2020-10-30", "close": 0.39, "volume": 64677.0}, {"date": "2020-11-02", "close": 0.36, "volume": 23243.0}, {"date": "2020-11-03", "close": 0.36, "volume": 169178.0}, {"date": "2020-11-04", "close": 0.39, "volume": 57569.0}, {"date": "2020-11-05", "close": 0.42, "volume": 96468.0}, {"date": "2020-11-06", "close": 0.36, "volume": 356811.0}, {"date": "2020-11-09", "close": 0.39, "volume": 246409.0}, {"date": "2020-11-10", "close": 0.36, "volume": 106080.0}, {"date": "2020-11-11", "close": 0.39, "volume": 12538.0}, {"date": "2020-11-12", "close": 0.36, "volume": 82991.0}, {"date": "2020-11-13", "close": 0.36, "volume": 83401.0}, {"date": "2020-11-16", "close": 0.36, "volume": 14111.0}, {"date": "2020-11-17", "close": 0.39, "volume": 169643.0}, {"date": "2020-11-18", "close": 0.36, "volume": 10686.0}, {"date": "2020-11-19", "close": 0.36, "volume": 14475.0}, {"date": "2020-11-20", "close": 0.39, "volume": 6000.0}, {"date": "2020-11-23", "close": 0.36, "volume": 31197.0}, {"date": "2020-11-24", "close": 0.36, "volume": 39993.0}, {"date": "2020-11-25", "close": 0.36, "volume": 175378.0}, {"date": "2020-11-26", "close": 0.3, "volume": 380571.0}, {"date": "2020-11-27", "close": 0.33, "volume": 97353.0}, {"date": "2020-11-30", "close": 0.33, "volume": 202040.0}, {"date": "2020-12-01", "close": 0.33, "volume": 104781.0}, {"date": "2020-12-02", "close": 0.3, "volume": 73630.0}, {"date": "2020-12-03", "close": 0.33, "volume": 105152.0}, {"date": "2020-12-04", "close": 0.3, "volume": 69617.0}, {"date": "2020-12-07", "close": 0.3, "volume": 430981.0}, {"date": "2020-12-08", "close": 0.3, "volume": 20000.0}, {"date": "2020-12-09", "close": 0.27, "volume": 9037.0}, {"date": "2020-12-10", "close": 0.27, "volume": 67095.0}, {"date": "2020-12-11", "close": 0.27, "volume": 180073.0}, {"date": "2020-12-14", "close": 0.27, "volume": 93253.0}, {"date": "2020-12-15", "close": 0.27, "volume": 115039.0}, {"date": "2020-12-16", "close": 0.27, "volume": 355827.0}, {"date": "2020-12-17", "close": 0.27, "volume": 190781.0}, {"date": "2020-12-18", "close": 0.24, "volume": 181230.0}, {"date": "2020-12-21", "close": 0.27, "volume": 139220.0}, {"date": "2020-12-22", "close": 0.24, "volume": 8000.0}, {"date": "2020-12-23", "close": 0.27, "volume": 76370.0}, {"date": "2020-12-24", "close": 0.27, "volume": 173938.0}, {"date": "2020-12-29", "close": 0.27, "volume": 74585.0}, {"date": "2020-12-30", "close": 0.3, "volume": 87793.0}, {"date": "2020-12-31", "close": 0.3, "volume": 3333.0}, {"date": "2021-01-04", "close": 0.3, "volume": 103691.0}, {"date": "2021-01-05", "close": 0.27, "volume": 246481.0}, {"date": "2021-01-06", "close": 0.3, "volume": 252422.0}, {"date": "2021-01-07", "close": 0.3, "volume": 116384.0}, {"date": "2021-01-08", "close": 0.3, "volume": 31029.0}, {"date": "2021-01-11", "close": 0.27, "volume": 293435.0}, {"date": "2021-01-12", "close": 0.27, "volume": 472330.0}, {"date": "2021-01-13", "close": 0.27, "volume": 58860.0}, {"date": "2021-01-14", "close": 0.27, "volume": 96623.0}, {"date": "2021-01-15", "close": 0.27, "volume": 71317.0}, {"date": "2021-01-18", "close": 0.27, "volume": 80105.0}, {"date": "2021-01-19", "close": 0.27, "volume": 63988.0}, {"date": "2021-01-20", "close": 0.3, "volume": 75667.0}, {"date": "2021-01-21", "close": 0.27, "volume": 58269.0}, {"date": "2021-01-22", "close": 0.3, "volume": 46667.0}, {"date": "2021-01-25", "close": 0.27, "volume": 37080.0}, {"date": "2021-01-27", "close": 0.3, "volume": 35354.0}, {"date": "2021-01-28", "close": 0.27, "volume": 219066.0}, {"date": "2021-01-29", "close": 0.27, "volume": 115085.0}, {"date": "2021-02-01", "close": 0.27, "volume": 16192.0}, {"date": "2021-02-02", "close": 0.27, "volume": 26430.0}, {"date": "2021-02-03", "close": 0.27, "volume": 28722.0}, {"date": "2021-02-04", "close": 0.27, "volume": 62963.0}, {"date": "2021-02-05", "close": 0.27, "volume": 100081.0}, {"date": "2021-02-08", "close": 0.3, "volume": 168089.0}, {"date": "2021-02-09", "close": 0.3, "volume": 313434.0}, {"date": "2021-02-10", "close": 0.3, "volume": 172269.0}, {"date": "2021-02-11", "close": 0.27, "volume": 29071.0}, {"date": "2021-02-12", "close": 0.27, "volume": 5000.0}, {"date": "2021-02-15", "close": 0.27, "volume": 17804.0}, {"date": "2021-02-16", "close": 0.3, "volume": 332236.0}, {"date": "2021-02-17", "close": 0.27, "volume": 273797.0}, {"date": "2021-02-18", "close": 0.3, "volume": 93333.0}, {"date": "2021-02-19", "close": 0.27, "volume": 50007.0}, {"date": "2021-02-22", "close": 0.3, "volume": 185435.0}, {"date": "2021-02-23", "close": 0.3, "volume": 147745.0}, {"date": "2021-02-24", "close": 0.3, "volume": 280850.0}, {"date": "2021-02-25", "close": 0.27, "volume": 35974.0}, {"date": "2021-02-26", "close": 0.27, "volume": 138040.0}, {"date": "2021-03-01", "close": 0.27, "volume": 3187.0}, {"date": "2021-03-02", "close": 0.24, "volume": 293669.0}, {"date": "2021-03-03", "close": 0.24, "volume": 4612.0}, {"date": "2021-03-04", "close": 0.24, "volume": 29140.0}, {"date": "2021-03-05", "close": 0.24, "volume": 56684.0}, {"date": "2021-03-08", "close": 0.24, "volume": 166012.0}, {"date": "2021-03-09", "close": 0.24, "volume": 128090.0}, {"date": "2021-03-10", "close": 0.24, "volume": 75692.0}, {"date": "2021-03-11", "close": 0.24, "volume": 68891.0}, {"date": "2021-03-12", "close": 0.24, "volume": 181242.0}, {"date": "2021-03-15", "close": 0.36, "volume": 1053085.0}, {"date": "2021-03-16", "close": 0.33, "volume": 492606.0}, {"date": "2021-03-17", "close": 0.33, "volume": 270576.0}, {"date": "2021-03-18", "close": 0.33, "volume": 618667.0}, {"date": "2021-03-19", "close": 0.36, "volume": 307817.0}, {"date": "2021-03-22", "close": 0.36, "volume": 744203.0}, {"date": "2021-03-23", "close": 0.51, "volume": 3306743.0}, {"date": "2021-03-24", "close": 0.42, "volume": 1059760.0}, {"date": "2021-03-25", "close": 0.39, "volume": 1576502.0}, {"date": "2021-03-26", "close": 0.36, "volume": 658016.0}, {"date": "2021-03-29", "close": 0.39, "volume": 204013.0}, {"date": "2021-03-30", "close": 0.33, "volume": 360263.0}, {"date": "2021-03-31", "close": 0.33, "volume": 955141.0}, {"date": "2021-04-01", "close": 0.3, "volume": 105507.0}, {"date": "2021-04-06", "close": 0.33, "volume": 202039.0}, {"date": "2021-04-07", "close": 0.33, "volume": 337650.0}, {"date": "2021-04-08", "close": 0.33, "volume": 24001.0}, {"date": "2021-04-09", "close": 0.33, "volume": 75033.0}, {"date": "2021-04-12", "close": 0.33, "volume": 552555.0}, {"date": "2021-04-13", "close": 0.3, "volume": 174237.0}, {"date": "2021-04-14", "close": 0.3, "volume": 146125.0}, {"date": "2021-04-15", "close": 0.3, "volume": 32122.0}, {"date": "2021-04-16", "close": 0.45, "volume": 2126689.0}, {"date": "2021-04-19", "close": 0.39, "volume": 2716214.0}, {"date": "2021-04-20", "close": 0.39, "volume": 814663.0}, {"date": "2021-04-21", "close": 0.36, "volume": 132105.0}, {"date": "2021-04-22", "close": 0.36, "volume": 89646.0}, {"date": "2021-04-23", "close": 0.36, "volume": 58884.0}, {"date": "2021-04-26", "close": 0.36, "volume": 38590.0}, {"date": "2021-04-27", "close": 0.48, "volume": 2029105.0}, {"date": "2021-04-28", "close": 0.45, "volume": 1106877.0}, {"date": "2021-04-29", "close": 0.45, "volume": 165229.0}, {"date": "2021-04-30", "close": 0.42, "volume": 132592.0}, {"date": "2021-05-03", "close": 0.42, "volume": 218136.0}, {"date": "2021-05-04", "close": 0.45, "volume": 108893.0}, {"date": "2021-05-05", "close": 0.39, "volume": 282114.0}, {"date": "2021-05-06", "close": 0.42, "volume": 80859.0}, {"date": "2021-05-07", "close": 0.39, "volume": 28601.0}, {"date": "2021-05-10", "close": 0.42, "volume": 82658.0}, {"date": "2021-05-11", "close": 0.36, "volume": 654096.0}, {"date": "2021-05-12", "close": 0.36, "volume": 166351.0}, {"date": "2021-05-13", "close": 0.36, "volume": 117343.0}, {"date": "2021-05-14", "close": 0.36, "volume": 115650.0}, {"date": "2021-05-17", "close": 0.36, "volume": 151308.0}, {"date": "2021-05-18", "close": 0.36, "volume": 24643.0}, {"date": "2021-05-19", "close": 0.39, "volume": 433216.0}, {"date": "2021-05-20", "close": 0.42, "volume": 2518094.0}, {"date": "2021-05-21", "close": 0.48, "volume": 901688.0}, {"date": "2021-05-24", "close": 0.48, "volume": 1649668.0}, {"date": "2021-05-25", "close": 0.48, "volume": 700104.0}, {"date": "2021-05-26", "close": 0.51, "volume": 791619.0}, {"date": "2021-05-27", "close": 0.51, "volume": 1096324.0}, {"date": "2021-05-28", "close": 0.57, "volume": 972194.0}, {"date": "2021-05-31", "close": 0.57, "volume": 407500.0}, {"date": "2021-06-01", "close": 0.51, "volume": 866804.0}, {"date": "2021-06-02", "close": 0.48, "volume": 365276.0}, {"date": "2021-06-03", "close": 0.51, "volume": 432825.0}, {"date": "2021-06-04", "close": 0.48, "volume": 131335.0}, {"date": "2021-06-07", "close": 0.45, "volume": 612760.0}, {"date": "2021-06-08", "close": 0.48, "volume": 285614.0}, {"date": "2021-06-09", "close": 0.45, "volume": 187676.0}, {"date": "2021-06-10", "close": 0.45, "volume": 85217.0}, {"date": "2021-06-11", "close": 0.48, "volume": 76359.0}, {"date": "2021-06-15", "close": 0.45, "volume": 164955.0}, {"date": "2021-06-16", "close": 0.42, "volume": 191481.0}, {"date": "2021-06-17", "close": 0.45, "volume": 249984.0}, {"date": "2021-06-18", "close": 0.42, "volume": 152191.0}, {"date": "2021-06-21", "close": 0.42, "volume": 344643.0}, {"date": "2021-06-22", "close": 0.39, "volume": 45660.0}, {"date": "2021-06-23", "close": 0.42, "volume": 138064.0}, {"date": "2021-06-24", "close": 0.42, "volume": 50372.0}, {"date": "2021-06-25", "close": 0.42, "volume": 142874.0}, {"date": "2021-06-28", "close": 0.42, "volume": 63387.0}, {"date": "2021-06-29", "close": 0.42, "volume": 144604.0}, {"date": "2021-06-30", "close": 0.42, "volume": 76091.0}, {"date": "2021-07-01", "close": 0.51, "volume": 436268.0}, {"date": "2021-07-02", "close": 0.48, "volume": 185502.0}, {"date": "2021-07-05", "close": 0.48, "volume": 193063.0}, {"date": "2021-07-06", "close": 0.48, "volume": 270818.0}, {"date": "2021-07-07", "close": 0.45, "volume": 60246.0}, {"date": "2021-07-08", "close": 0.45, "volume": 36608.0}, {"date": "2021-07-09", "close": 0.45, "volume": 24988.0}, {"date": "2021-07-12", "close": 0.45, "volume": 56934.0}, {"date": "2021-07-13", "close": 0.45, "volume": 35337.0}, {"date": "2021-07-14", "close": 0.45, "volume": 80746.0}, {"date": "2021-07-15", "close": 0.42, "volume": 23603.0}, {"date": "2021-07-16", "close": 0.45, "volume": 104804.0}, {"date": "2021-07-19", "close": 0.45, "volume": 14591.0}, {"date": "2021-07-20", "close": 0.42, "volume": 167391.0}, {"date": "2021-07-21", "close": 0.42, "volume": 111388.0}, {"date": "2021-07-22", "close": 0.39, "volume": 79452.0}, {"date": "2021-07-23", "close": 0.42, "volume": 161534.0}, {"date": "2021-07-26", "close": 0.42, "volume": 17556.0}, {"date": "2021-07-27", "close": 0.42, "volume": 209958.0}, {"date": "2021-07-28", "close": 0.405, "volume": 3267.0}, {"date": "2021-07-29", "close": 0.39, "volume": 354292.0}, {"date": "2021-07-30", "close": 0.39, "volume": 20022.0}, {"date": "2021-08-02", "close": 0.36, "volume": 122151.0}, {"date": "2021-08-03", "close": 0.39, "volume": 80402.0}, {"date": "2021-08-04", "close": 0.33, "volume": 1008242.0}, {"date": "2021-08-05", "close": 0.36, "volume": 83366.0}, {"date": "2021-08-06", "close": 0.36, "volume": 537015.0}, {"date": "2021-08-09", "close": 0.39, "volume": 309650.0}, {"date": "2021-08-10", "close": 0.39, "volume": 68821.0}, {"date": "2021-08-11", "close": 0.39, "volume": 211952.0}, {"date": "2021-08-12", "close": 0.39, "volume": 199958.0}, {"date": "2021-08-13", "close": 0.45, "volume": 368058.0}, {"date": "2021-08-16", "close": 0.42, "volume": 32082.0}, {"date": "2021-08-17", "close": 0.42, "volume": 169741.0}, {"date": "2021-08-18", "close": 0.42, "volume": 147271.0}, {"date": "2021-08-19", "close": 0.39, "volume": 91911.0}, {"date": "2021-08-20", "close": 0.42, "volume": 62778.0}, {"date": "2021-08-23", "close": 0.42, "volume": 11905.0}, {"date": "2021-08-24", "close": 0.42, "volume": 24476.0}, {"date": "2021-08-26", "close": 0.42, "volume": 139428.0}, {"date": "2021-08-27", "close": 0.42, "volume": 19288.0}, {"date": "2021-08-30", "close": 0.42, "volume": 13531.0}, {"date": "2021-08-31", "close": 0.42, "volume": 97182.0}, {"date": "2021-09-01", "close": 0.42, "volume": 42673.0}, {"date": "2021-09-02", "close": 0.42, "volume": 32997.0}, {"date": "2021-09-03", "close": 0.39, "volume": 61052.0}, {"date": "2021-09-06", "close": 0.42, "volume": 111930.0}, {"date": "2021-09-07", "close": 0.45, "volume": 288706.0}, {"date": "2021-09-08", "close": 0.45, "volume": 69289.0}, {"date": "2021-09-09", "close": 0.42, "volume": 206307.0}, {"date": "2021-09-10", "close": 0.42, "volume": 108142.0}, {"date": "2021-09-13", "close": 0.42, "volume": 26488.0}, {"date": "2021-09-14", "close": 0.42, "volume": 26294.0}, {"date": "2021-09-15", "close": 0.42, "volume": 96529.0}, {"date": "2021-09-16", "close": 0.42, "volume": 60627.0}, {"date": "2021-09-17", "close": 0.42, "volume": 59125.0}, {"date": "2021-09-20", "close": 0.39, "volume": 471930.0}, {"date": "2021-09-21", "close": 0.39, "volume": 209136.0}, {"date": "2021-09-22", "close": 0.36, "volume": 397776.0}, {"date": "2021-09-23", "close": 0.36, "volume": 15412.0}, {"date": "2021-09-24", "close": 0.39, "volume": 111531.0}, {"date": "2021-09-29", "close": 0.39, "volume": 272688.0}, {"date": "2021-09-30", "close": 0.39, "volume": 230520.0}, {"date": "2021-10-01", "close": 0.39, "volume": 129313.0}, {"date": "2021-10-04", "close": 0.39, "volume": 117806.0}, {"date": "2021-10-05", "close": 0.42, "volume": 1259242.0}, {"date": "2021-10-06", "close": 0.42, "volume": 1099074.0}, {"date": "2021-10-07", "close": 0.45, "volume": 1109689.0}, {"date": "2021-10-08", "close": 0.45, "volume": 312368.0}, {"date": "2021-10-11", "close": 0.42, "volume": 93810.0}, {"date": "2021-10-12", "close": 0.42, "volume": 164963.0}, {"date": "2021-10-13", "close": 0.48, "volume": 881378.0}, {"date": "2021-10-14", "close": 0.48, "volume": 938511.0}, {"date": "2021-10-15", "close": 0.45, "volume": 191451.0}, {"date": "2021-10-18", "close": 0.45, "volume": 94872.0}, {"date": "2021-10-19", "close": 0.51, "volume": 672240.0}, {"date": "2021-10-20", "close": 0.51, "volume": 726891.0}, {"date": "2021-10-21", "close": 0.51, "volume": 139964.0}, {"date": "2021-10-22", "close": 0.54, "volume": 134589.0}, {"date": "2021-10-25", "close": 0.6, "volume": 861480.0}, {"date": "2021-10-26", "close": 0.57, "volume": 377192.0}, {"date": "2021-10-27", "close": 0.54, "volume": 120536.0}, {"date": "2021-10-28", "close": 0.54, "volume": 463286.0}, {"date": "2021-10-29", "close": 0.54, "volume": 282560.0}, {"date": "2021-11-01", "close": 0.54, "volume": 247147.0}, {"date": "2021-11-02", "close": 0.54, "volume": 478290.0}, {"date": "2021-11-03", "close": 0.54, "volume": 136521.0}, {"date": "2021-11-04", "close": 0.57, "volume": 210526.0}, {"date": "2021-11-05", "close": 0.78, "volume": 2413568.0}, {"date": "2021-11-08", "close": 0.93, "volume": 2633248.0}, {"date": "2021-11-09", "close": 0.9, "volume": 875010.0}, {"date": "2021-11-10", "close": 0.93, "volume": 1364010.0}, {"date": "2021-11-11", "close": 0.87, "volume": 793573.0}, {"date": "2021-11-12", "close": 0.84, "volume": 330733.0}, {"date": "2021-11-15", "close": 0.81, "volume": 465231.0}, {"date": "2021-11-16", "close": 0.81, "volume": 304370.0}, {"date": "2021-11-17", "close": 0.81, "volume": 154012.0}, {"date": "2021-11-18", "close": 0.84, "volume": 305716.0}, {"date": "2021-11-19", "close": 0.81, "volume": 174088.0}, {"date": "2021-11-22", "close": 0.84, "volume": 105305.0}, {"date": "2021-11-23", "close": 0.78, "volume": 202453.0}, {"date": "2021-11-24", "close": 0.87, "volume": 1332376.0}, {"date": "2021-11-25", "close": 0.84, "volume": 236380.0}, {"date": "2021-11-26", "close": 0.87, "volume": 291655.0}, {"date": "2021-11-29", "close": 0.78, "volume": 709761.0}, {"date": "2021-11-30", "close": 0.81, "volume": 253925.0}, {"date": "2021-12-01", "close": 0.78, "volume": 175948.0}, {"date": "2021-12-02", "close": 0.75, "volume": 203322.0}, {"date": "2021-12-03", "close": 0.75, "volume": 158913.0}, {"date": "2021-12-06", "close": 0.69, "volume": 301080.0}, {"date": "2021-12-07", "close": 0.66, "volume": 145011.0}, {"date": "2021-12-08", "close": 0.69, "volume": 103998.0}, {"date": "2021-12-09", "close": 0.72, "volume": 164869.0}, {"date": "2021-12-10", "close": 0.69, "volume": 16999.0}, {"date": "2021-12-13", "close": 0.75, "volume": 87529.0}, {"date": "2021-12-14", "close": 0.81, "volume": 170992.0}, {"date": "2021-12-15", "close": 0.75, "volume": 147607.0}, {"date": "2021-12-16", "close": 0.75, "volume": 98694.0}, {"date": "2021-12-17", "close": 0.75, "volume": 72089.0}, {"date": "2021-12-20", "close": 0.69, "volume": 212234.0}, {"date": "2021-12-21", "close": 0.69, "volume": 69923.0}, {"date": "2021-12-22", "close": 0.69, "volume": 47150.0}, {"date": "2021-12-23", "close": 0.75, "volume": 193875.0}, {"date": "2021-12-24", "close": 0.75, "volume": 101473.0}, {"date": "2021-12-29", "close": 0.78, "volume": 162045.0}, {"date": "2021-12-30", "close": 0.9, "volume": 317459.0}, {"date": "2021-12-31", "close": 0.87, "volume": 135692.0}, {"date": "2022-01-04", "close": 1.08, "volume": 1295636.0}, {"date": "2022-01-05", "close": 1.2, "volume": 1468640.0}, {"date": "2022-01-06", "close": 1.26, "volume": 856016.0}, {"date": "2022-01-07", "close": 1.2, "volume": 903640.0}, {"date": "2022-01-12", "close": 1.2, "volume": 1011469.0}, {"date": "2022-01-13", "close": 1.2, "volume": 644120.0}, {"date": "2022-01-14", "close": 1.32, "volume": 371082.0}, {"date": "2022-01-17", "close": 1.23, "volume": 371004.0}, {"date": "2022-01-18", "close": 1.17, "volume": 945852.0}, {"date": "2022-01-19", "close": 1.2, "volume": 887053.0}, {"date": "2022-01-20", "close": 1.26, "volume": 798641.0}, {"date": "2022-01-21", "close": 1.38, "volume": 997222.0}, {"date": "2022-01-24", "close": 1.26, "volume": 787782.0}, {"date": "2022-01-25", "close": 1.11, "volume": 1158136.0}, {"date": "2022-01-27", "close": 1.08, "volume": 867454.0}, {"date": "2022-01-28", "close": 1.17, "volume": 612666.0}, {"date": "2022-01-31", "close": 1.62, "volume": 1430459.0}, {"date": "2022-02-01", "close": 1.8, "volume": 3041546.0}, {"date": "2022-02-02", "close": 1.74, "volume": 1311607.0}, {"date": "2022-02-03", "close": 1.59, "volume": 1323530.0}, {"date": "2022-02-04", "close": 1.92, "volume": 1343910.0}, {"date": "2022-02-07", "close": 1.86, "volume": 2173245.0}, {"date": "2022-02-08", "close": 1.68, "volume": 987537.0}, {"date": "2022-02-09", "close": 1.65, "volume": 789116.0}, {"date": "2022-02-10", "close": 1.71, "volume": 570478.0}, {"date": "2022-02-11", "close": 1.62, "volume": 425868.0}, {"date": "2022-02-14", "close": 1.5, "volume": 624073.0}, {"date": "2022-02-15", "close": 1.53, "volume": 763654.0}, {"date": "2022-02-16", "close": 1.68, "volume": 998136.0}, {"date": "2022-02-17", "close": 1.62, "volume": 1472754.0}, {"date": "2022-02-18", "close": 1.62, "volume": 379248.0}, {"date": "2022-02-21", "close": 1.5, "volume": 512946.0}, {"date": "2022-02-22", "close": 1.26, "volume": 1345839.0}, {"date": "2022-02-23", "close": 1.68, "volume": 2252002.0}, {"date": "2022-02-24", "close": 1.38, "volume": 2341650.0}, {"date": "2022-02-25", "close": 1.41, "volume": 1291563.0}, {"date": "2022-02-28", "close": 1.44, "volume": 510285.0}, {"date": "2022-03-01", "close": 1.56, "volume": 767069.0}, {"date": "2022-03-02", "close": 1.65, "volume": 356174.0}, {"date": "2022-03-03", "close": 1.62, "volume": 676331.0}, {"date": "2022-03-04", "close": 1.53, "volume": 568540.0}, {"date": "2022-03-07", "close": 1.5, "volume": 233475.0}, {"date": "2022-03-08", "close": 1.47, "volume": 140540.0}, {"date": "2022-03-09", "close": 1.59, "volume": 618411.0}, {"date": "2022-03-10", "close": 1.53, "volume": 409022.0}, {"date": "2022-03-11", "close": 1.65, "volume": 281390.0}, {"date": "2022-03-14", "close": 1.59, "volume": 689706.0}, {"date": "2022-03-15", "close": 1.47, "volume": 472486.0}, {"date": "2022-03-16", "close": 1.5, "volume": 324229.0}, {"date": "2022-03-17", "close": 1.53, "volume": 174684.0}, {"date": "2022-03-18", "close": 1.56, "volume": 455565.0}, {"date": "2022-03-21", "close": 1.68, "volume": 339645.0}, {"date": "2022-03-22", "close": 1.86, "volume": 1853964.0}, {"date": "2022-03-23", "close": 1.98, "volume": 1008759.0}, {"date": "2022-03-24", "close": 1.86, "volume": 850484.0}, {"date": "2022-03-25", "close": 1.74, "volume": 1202539.0}, {"date": "2022-03-28", "close": 1.68, "volume": 423489.0}, {"date": "2022-03-29", "close": 1.68, "volume": 284209.0}, {"date": "2022-03-30", "close": 1.68, "volume": 152921.0}, {"date": "2022-03-31", "close": 1.77, "volume": 667960.0}, {"date": "2022-04-01", "close": 1.77, "volume": 331094.0}, {"date": "2022-04-04", "close": 2.04, "volume": 805432.0}, {"date": "2022-04-05", "close": 1.89, "volume": 1277579.0}, {"date": "2022-04-06", "close": 2.01, "volume": 1283939.0}, {"date": "2022-04-07", "close": 1.89, "volume": 432934.0}, {"date": "2022-04-08", "close": 1.8, "volume": 315782.0}, {"date": "2022-04-11", "close": 1.74, "volume": 401246.0}, {"date": "2022-04-12", "close": 1.65, "volume": 587238.0}, {"date": "2022-04-13", "close": 1.77, "volume": 157295.0}, {"date": "2022-04-14", "close": 1.65, "volume": 181055.0}, {"date": "2022-04-19", "close": 1.74, "volume": 330465.0}, {"date": "2022-04-20", "close": 1.68, "volume": 247888.0}, {"date": "2022-04-21", "close": 1.68, "volume": 177424.0}, {"date": "2022-04-22", "close": 1.62, "volume": 520173.0}, {"date": "2022-04-26", "close": 1.5, "volume": 413344.0}, {"date": "2022-04-27", "close": 1.56, "volume": 455473.0}, {"date": "2022-04-28", "close": 1.56, "volume": 118532.0}, {"date": "2022-04-29", "close": 1.56, "volume": 132018.0}, {"date": "2022-05-02", "close": 1.44, "volume": 304261.0}, {"date": "2022-05-03", "close": 1.44, "volume": 168183.0}, {"date": "2022-05-04", "close": 1.32, "volume": 300178.0}, {"date": "2022-05-05", "close": 1.38, "volume": 172365.0}, {"date": "2022-05-06", "close": 1.26, "volume": 563047.0}, {"date": "2022-05-09", "close": 1.08, "volume": 633546.0}, {"date": "2022-05-10", "close": 1.14, "volume": 708251.0}, {"date": "2022-05-11", "close": 1.08, "volume": 275271.0}, {"date": "2022-05-12", "close": 1.02, "volume": 249446.0}, {"date": "2022-05-13", "close": 1.2, "volume": 403111.0}, {"date": "2022-05-16", "close": 1.14, "volume": 254600.0}, {"date": "2022-05-17", "close": 1.2, "volume": 196104.0}, {"date": "2022-05-18", "close": 1.26, "volume": 138526.0}, {"date": "2022-05-19", "close": 1.2, "volume": 241894.0}, {"date": "2022-05-20", "close": 1.23, "volume": 31543.0}, {"date": "2022-05-23", "close": 1.14, "volume": 142654.0}, {"date": "2022-05-24", "close": 1.08, "volume": 251431.0}, {"date": "2022-05-25", "close": 1.08, "volume": 72372.0}, {"date": "2022-05-26", "close": 1.08, "volume": 56720.0}, {"date": "2022-05-27", "close": 1.08, "volume": 73299.0}, {"date": "2022-05-30", "close": 1.11, "volume": 71770.0}, {"date": "2022-05-31", "close": 1.14, "volume": 49662.0}, {"date": "2022-06-01", "close": 1.05, "volume": 195528.0}, {"date": "2022-06-02", "close": 1.02, "volume": 90240.0}, {"date": "2022-06-03", "close": 1.08, "volume": 65417.0}, {"date": "2022-06-06", "close": 1.02, "volume": 65790.0}, {"date": "2022-06-07", "close": 0.99, "volume": 129724.0}, {"date": "2022-06-08", "close": 0.96, "volume": 191377.0}, {"date": "2022-06-09", "close": 0.81, "volume": 209344.0}, {"date": "2022-06-10", "close": 0.78, "volume": 373222.0}, {"date": "2022-06-14", "close": 0.72, "volume": 227334.0}, {"date": "2022-06-15", "close": 0.72, "volume": 338973.0}, {"date": "2022-06-16", "close": 0.75, "volume": 174784.0}, {"date": "2022-06-17", "close": 0.81, "volume": 125211.0}, {"date": "2022-06-20", "close": 0.75, "volume": 40215.0}, {"date": "2022-06-21", "close": 0.75, "volume": 48511.0}, {"date": "2022-06-22", "close": 0.72, "volume": 128872.0}, {"date": "2022-06-23", "close": 0.69, "volume": 99004.0}, {"date": "2022-06-24", "close": 0.75, "volume": 63206.0}, {"date": "2022-06-27", "close": 0.72, "volume": 153831.0}, {"date": "2022-06-28", "close": 0.72, "volume": 124896.0}, {"date": "2022-06-29", "close": 0.66, "volume": 172458.0}, {"date": "2022-06-30", "close": 0.66, "volume": 187050.0}, {"date": "2022-07-01", "close": 0.66, "volume": 43265.0}, {"date": "2022-07-04", "close": 0.69, "volume": 26163.0}, {"date": "2022-07-05", "close": 0.78, "volume": 57544.0}, {"date": "2022-07-06", "close": 0.72, "volume": 107199.0}, {"date": "2022-07-07", "close": 0.72, "volume": 25817.0}, {"date": "2022-07-08", "close": 0.84, "volume": 208764.0}, {"date": "2022-07-11", "close": 0.78, "volume": 317779.0}, {"date": "2022-07-12", "close": 0.78, "volume": 83076.0}, {"date": "2022-07-13", "close": 0.81, "volume": 57666.0}, {"date": "2022-07-14", "close": 0.81, "volume": 24669.0}, {"date": "2022-07-15", "close": 0.78, "volume": 42463.0}, {"date": "2022-07-18", "close": 0.78, "volume": 65634.0}, {"date": "2022-07-19", "close": 0.81, "volume": 26710.0}, {"date": "2022-07-20", "close": 0.81, "volume": 59381.0}, {"date": "2022-07-21", "close": 0.81, "volume": 22195.0}, {"date": "2022-07-22", "close": 0.84, "volume": 230019.0}, {"date": "2022-07-25", "close": 0.81, "volume": 57371.0}, {"date": "2022-07-26", "close": 0.81, "volume": 3214.0}, {"date": "2022-07-27", "close": 0.78, "volume": 41944.0}, {"date": "2022-07-28", "close": 0.84, "volume": 158454.0}, {"date": "2022-07-29", "close": 0.81, "volume": 6770.0}, {"date": "2022-08-01", "close": 0.81, "volume": 45683.0}, {"date": "2022-08-02", "close": 0.84, "volume": 24538.0}, {"date": "2022-08-03", "close": 0.93, "volume": 196623.0}, {"date": "2022-08-04", "close": 0.9, "volume": 28121.0}, {"date": "2022-08-05", "close": 0.99, "volume": 169887.0}, {"date": "2022-08-08", "close": 1.11, "volume": 314376.0}, {"date": "2022-08-09", "close": 1.05, "volume": 162186.0}, {"date": "2022-08-10", "close": 1.02, "volume": 39710.0}, {"date": "2022-08-11", "close": 1.08, "volume": 120317.0}, {"date": "2022-08-12", "close": 1.02, "volume": 92770.0}, {"date": "2022-08-15", "close": 1.05, "volume": 126559.0}, {"date": "2022-08-16", "close": 0.99, "volume": 78860.0}, {"date": "2022-08-17", "close": 0.93, "volume": 91073.0}, {"date": "2022-08-18", "close": 0.9, "volume": 91628.0}, {"date": "2022-08-19", "close": 0.96, "volume": 27671.0}, {"date": "2022-08-22", "close": 0.975, "volume": 74385.0}, {"date": "2022-08-23", "close": 0.9, "volume": 77427.0}, {"date": "2022-08-24", "close": 0.9, "volume": 12127.0}, {"date": "2022-08-25", "close": 0.96, "volume": 71655.0}, {"date": "2022-08-26", "close": 1.02, "volume": 149444.0}, {"date": "2022-08-29", "close": 0.93, "volume": 91096.0}, {"date": "2022-08-30", "close": 0.93, "volume": 84729.0}, {"date": "2022-08-31", "close": 0.96, "volume": 60835.0}, {"date": "2022-09-01", "close": 0.93, "volume": 29666.0}, {"date": "2022-09-02", "close": 0.87, "volume": 109028.0}, {"date": "2022-09-05", "close": 0.87, "volume": 95268.0}, {"date": "2022-09-06", "close": 0.87, "volume": 36813.0}, {"date": "2022-09-07", "close": 0.78, "volume": 152199.0}, {"date": "2022-09-08", "close": 0.84, "volume": 43809.0}, {"date": "2022-09-09", "close": 0.84, "volume": 115853.0}, {"date": "2022-09-12", "close": 0.9, "volume": 243399.0}, {"date": "2022-09-13", "close": 0.99, "volume": 93757.0}, {"date": "2022-09-14", "close": 0.99, "volume": 144019.0}, {"date": "2022-09-15", "close": 0.99, "volume": 98418.0}, {"date": "2022-09-16", "close": 0.93, "volume": 99674.0}, {"date": "2022-09-19", "close": 0.9, "volume": 86817.0}, {"date": "2022-09-20", "close": 0.9, "volume": 78768.0}, {"date": "2022-09-21", "close": 0.9, "volume": 72860.0}, {"date": "2022-09-23", "close": 0.81, "volume": 226437.0}, {"date": "2022-09-26", "close": 0.75, "volume": 156529.0}, {"date": "2022-09-27", "close": 0.78, "volume": 61077.0}, {"date": "2022-09-28", "close": 0.81, "volume": 51081.0}, {"date": "2022-09-29", "close": 0.75, "volume": 139078.0}, {"date": "2022-09-30", "close": 0.75, "volume": 118773.0}, {"date": "2022-10-03", "close": 0.69, "volume": 111735.0}, {"date": "2022-10-04", "close": 0.78, "volume": 84045.0}, {"date": "2022-10-05", "close": 0.75, "volume": 93385.0}, {"date": "2022-10-06", "close": 0.75, "volume": 42769.0}, {"date": "2022-10-07", "close": 0.75, "volume": 207008.0}, {"date": "2022-10-10", "close": 0.72, "volume": 65414.0}, {"date": "2022-10-11", "close": 0.72, "volume": 39415.0}, {"date": "2022-10-12", "close": 0.735, "volume": 35458.0}, {"date": "2022-10-13", "close": 0.72, "volume": 16420.0}, {"date": "2022-10-14", "close": 0.72, "volume": 54803.0}, {"date": "2022-10-17", "close": 0.72, "volume": 42708.0}, {"date": "2022-10-18", "close": 0.78, "volume": 55962.0}, {"date": "2022-10-19", "close": 0.81, "volume": 65752.0}, {"date": "2022-10-20", "close": 0.75, "volume": 38460.0}, {"date": "2022-10-21", "close": 0.75, "volume": 365095.0}, {"date": "2022-10-24", "close": 0.72, "volume": 135554.0}, {"date": "2022-10-25", "close": 0.69, "volume": 171736.0}, {"date": "2022-10-26", "close": 0.72, "volume": 64101.0}, {"date": "2022-10-27", "close": 0.72, "volume": 16748.0}, {"date": "2022-10-28", "close": 0.69, "volume": 34617.0}, {"date": "2022-10-31", "close": 0.69, "volume": 8031.0}, {"date": "2022-11-01", "close": 0.69, "volume": 69481.0}, {"date": "2022-11-02", "close": 0.69, "volume": 40093.0}, {"date": "2022-11-03", "close": 0.69, "volume": 43714.0}, {"date": "2022-11-04", "close": 0.69, "volume": 19730.0}, {"date": "2022-11-07", "close": 0.69, "volume": 16112.0}, {"date": "2022-11-08", "close": 0.69, "volume": 10153.0}, {"date": "2022-11-09", "close": 0.66, "volume": 143989.0}, {"date": "2022-11-10", "close": 0.63, "volume": 38430.0}, {"date": "2022-11-11", "close": 0.69, "volume": 41001.0}, {"date": "2022-11-14", "close": 0.66, "volume": 37093.0}, {"date": "2022-11-15", "close": 0.69, "volume": 65241.0}, {"date": "2022-11-16", "close": 0.69, "volume": 24680.0}, {"date": "2022-11-17", "close": 0.66, "volume": 12922.0}, {"date": "2022-11-18", "close": 0.66, "volume": 28061.0}, {"date": "2022-11-21", "close": 0.66, "volume": 26670.0}, {"date": "2022-11-22", "close": 0.66, "volume": 36735.0}, {"date": "2022-11-23", "close": 0.69, "volume": 87551.0}, {"date": "2022-11-24", "close": 0.63, "volume": 37062.0}, {"date": "2022-11-25", "close": 0.63, "volume": 22995.0}, {"date": "2022-11-28", "close": 0.87, "volume": 775656.0}, {"date": "2022-11-29", "close": 0.78, "volume": 497037.0}, {"date": "2022-11-30", "close": 0.72, "volume": 198186.0}, {"date": "2022-12-01", "close": 0.75, "volume": 200018.0}, {"date": "2022-12-02", "close": 0.75, "volume": 57206.0}, {"date": "2022-12-05", "close": 0.75, "volume": 49028.0}, {"date": "2022-12-06", "close": 0.72, "volume": 40663.0}, {"date": "2022-12-07", "close": 0.72, "volume": 35307.0}, {"date": "2022-12-08", "close": 0.72, "volume": 121189.0}, {"date": "2022-12-09", "close": 0.75, "volume": 206397.0}, {"date": "2022-12-12", "close": 0.72, "volume": 17969.0}, {"date": "2022-12-13", "close": 0.72, "volume": 79588.0}, {"date": "2022-12-14", "close": 0.69, "volume": 46161.0}, {"date": "2022-12-15", "close": 0.69, "volume": 124680.0}, {"date": "2022-12-16", "close": 0.66, "volume": 61281.0}, {"date": "2022-12-19", "close": 0.69, "volume": 45733.0}, {"date": "2022-12-20", "close": 0.69, "volume": 139036.0}, {"date": "2022-12-21", "close": 0.69, "volume": 33454.0}, {"date": "2022-12-22", "close": 0.72, "volume": 23341.0}, {"date": "2022-12-23", "close": 0.69, "volume": 38906.0}, {"date": "2022-12-28", "close": 0.66, "volume": 86511.0}, {"date": "2022-12-29", "close": 0.66, "volume": 26239.0}, {"date": "2022-12-30", "close": 0.63, "volume": 179059.0}, {"date": "2023-01-03", "close": 0.63, "volume": 23819.0}, {"date": "2023-01-04", "close": 0.66, "volume": 134362.0}, {"date": "2023-01-05", "close": 0.66, "volume": 98926.0}, {"date": "2023-01-06", "close": 0.66, "volume": 78497.0}, {"date": "2023-01-09", "close": 0.75, "volume": 93375.0}, {"date": "2023-01-10", "close": 0.75, "volume": 31454.0}, {"date": "2023-01-11", "close": 0.75, "volume": 95415.0}, {"date": "2023-01-12", "close": 0.75, "volume": 124281.0}, {"date": "2023-01-13", "close": 0.78, "volume": 104999.0}, {"date": "2023-01-16", "close": 0.72, "volume": 60728.0}, {"date": "2023-01-17", "close": 0.69, "volume": 44753.0}, {"date": "2023-01-18", "close": 0.69, "volume": 21779.0}, {"date": "2023-01-19", "close": 0.75, "volume": 51563.0}, {"date": "2023-01-20", "close": 0.69, "volume": 59452.0}, {"date": "2023-01-23", "close": 0.69, "volume": 70339.0}, {"date": "2023-01-24", "close": 0.69, "volume": 61028.0}, {"date": "2023-01-25", "close": 0.66, "volume": 20553.0}, {"date": "2023-01-27", "close": 0.69, "volume": 95348.0}, {"date": "2023-01-30", "close": 0.66, "volume": 70876.0}, {"date": "2023-01-31", "close": 0.66, "volume": 123270.0}, {"date": "2023-02-01", "close": 0.66, "volume": 132824.0}, {"date": "2023-02-02", "close": 0.66, "volume": 63661.0}, {"date": "2023-02-03", "close": 0.66, "volume": 64129.0}, {"date": "2023-02-06", "close": 0.69, "volume": 48072.0}, {"date": "2023-02-07", "close": 0.69, "volume": 32135.0}, {"date": "2023-02-08", "close": 0.69, "volume": 54669.0}, {"date": "2023-02-09", "close": 0.69, "volume": 74277.0}, {"date": "2023-02-10", "close": 0.69, "volume": 34441.0}, {"date": "2023-02-13", "close": 0.72, "volume": 39761.0}, {"date": "2023-02-14", "close": 0.705, "volume": 25928.0}, {"date": "2023-02-15", "close": 0.72, "volume": 48685.0}, {"date": "2023-02-16", "close": 0.69, "volume": 13330.0}, {"date": "2023-02-17", "close": 0.69, "volume": 7933.0}, {"date": "2023-02-20", "close": 0.69, "volume": 39906.0}, {"date": "2023-02-21", "close": 0.72, "volume": 23119.0}, {"date": "2023-02-22", "close": 0.69, "volume": 29783.0}, {"date": "2023-02-23", "close": 0.69, "volume": 32394.0}, {"date": "2023-02-24", "close": 0.66, "volume": 59916.0}, {"date": "2023-02-27", "close": 0.66, "volume": 71544.0}, {"date": "2023-02-28", "close": 0.66, "volume": 70710.0}, {"date": "2023-03-01", "close": 0.66, "volume": 75540.0}, {"date": "2023-03-02", "close": 0.66, "volume": 16254.0}, {"date": "2023-03-03", "close": 0.66, "volume": 70377.0}, {"date": "2023-03-06", "close": 0.66, "volume": 20568.0}, {"date": "2023-03-07", "close": 0.63, "volume": 61.0}, {"date": "2023-03-08", "close": 0.66, "volume": 5165.0}, {"date": "2023-03-13", "close": 0.69, "volume": 174513.0}, {"date": "2023-03-14", "close": 0.63, "volume": 139445.0}, {"date": "2023-03-15", "close": 0.63, "volume": 61448.0}, {"date": "2023-03-16", "close": 0.66, "volume": 80281.0}, {"date": "2023-03-17", "close": 0.57, "volume": 562043.0}, {"date": "2023-03-20", "close": 0.51, "volume": 454170.0}, {"date": "2023-03-21", "close": 0.54, "volume": 139302.0}, {"date": "2023-03-22", "close": 0.54, "volume": 58361.0}, {"date": "2023-03-23", "close": 0.51, "volume": 54540.0}, {"date": "2023-03-24", "close": 0.54, "volume": 181766.0}, {"date": "2023-03-27", "close": 0.54, "volume": 127576.0}, {"date": "2023-03-28", "close": 0.57, "volume": 40527.0}, {"date": "2023-03-29", "close": 0.54, "volume": 14390.0}, {"date": "2023-03-30", "close": 0.57, "volume": 189248.0}, {"date": "2023-03-31", "close": 0.57, "volume": 87898.0}, {"date": "2023-04-03", "close": 0.57, "volume": 19902.0}, {"date": "2023-04-04", "close": 0.6, "volume": 290692.0}, {"date": "2023-04-05", "close": 0.6, "volume": 81760.0}, {"date": "2023-04-06", "close": 0.57, "volume": 138729.0}, {"date": "2023-04-11", "close": 0.57, "volume": 33005.0}, {"date": "2023-04-12", "close": 0.45, "volume": 756182.0}, {"date": "2023-04-13", "close": 0.45, "volume": 109215.0}, {"date": "2023-04-14", "close": 0.48, "volume": 113938.0}, {"date": "2023-04-17", "close": 0.48, "volume": 55606.0}, {"date": "2023-04-18", "close": 0.45, "volume": 186500.0}, {"date": "2023-04-19", "close": 0.51, "volume": 173957.0}, {"date": "2023-04-20", "close": 0.48, "volume": 15870.0}, {"date": "2023-04-21", "close": 0.54, "volume": 103545.0}, {"date": "2023-04-24", "close": 0.48, "volume": 38132.0}, {"date": "2023-04-26", "close": 0.48, "volume": 81829.0}, {"date": "2023-04-27", "close": 0.48, "volume": 186797.0}, {"date": "2023-04-28", "close": 0.51, "volume": 77189.0}, {"date": "2023-05-01", "close": 0.51, "volume": 81021.0}, {"date": "2023-05-02", "close": 0.51, "volume": 51951.0}, {"date": "2023-05-03", "close": 0.51, "volume": 22545.0}, {"date": "2023-05-04", "close": 0.48, "volume": 6899.0}, {"date": "2023-05-08", "close": 0.48, "volume": 16924.0}, {"date": "2023-05-09", "close": 0.51, "volume": 123443.0}, {"date": "2023-05-10", "close": 0.48, "volume": 56961.0}, {"date": "2023-05-11", "close": 0.48, "volume": 87006.0}, {"date": "2023-05-12", "close": 0.48, "volume": 59666.0}, {"date": "2023-05-15", "close": 0.45, "volume": 154246.0}, {"date": "2023-05-16", "close": 0.51, "volume": 72298.0}, {"date": "2023-05-17", "close": 0.48, "volume": 9929.0}, {"date": "2023-05-18", "close": 0.45, "volume": 23863.0}, {"date": "2023-05-19", "close": 0.45, "volume": 7709.0}, {"date": "2023-05-22", "close": 0.51, "volume": 47818.0}, {"date": "2023-05-23", "close": 0.45, "volume": 10751.0}, {"date": "2023-05-24", "close": 0.465, "volume": 11946.0}, {"date": "2023-05-25", "close": 0.45, "volume": 15072.0}, {"date": "2023-05-26", "close": 0.45, "volume": 5224.0}, {"date": "2023-05-29", "close": 0.45, "volume": 41201.0}, {"date": "2023-05-30", "close": 0.48, "volume": 39587.0}, {"date": "2023-05-31", "close": 0.45, "volume": 21664.0}, {"date": "2023-06-01", "close": 0.45, "volume": 43512.0}, {"date": "2023-06-02", "close": 0.45, "volume": 14557.0}, {"date": "2023-06-05", "close": 0.45, "volume": 37328.0}, {"date": "2023-06-06", "close": 0.45, "volume": 15648.0}, {"date": "2023-06-07", "close": 0.45, "volume": 10300.0}, {"date": "2023-06-08", "close": 0.45, "volume": 20836.0}, {"date": "2023-06-09", "close": 0.45, "volume": 13333.0}, {"date": "2023-06-13", "close": 0.42, "volume": 30125.0}, {"date": "2023-06-14", "close": 0.39, "volume": 50751.0}, {"date": "2023-06-15", "close": 0.39, "volume": 47407.0}, {"date": "2023-06-16", "close": 0.36, "volume": 229055.0}, {"date": "2023-06-19", "close": 0.33, "volume": 176599.0}, {"date": "2023-06-20", "close": 0.3, "volume": 130709.0}, {"date": "2023-06-21", "close": 0.33, "volume": 105896.0}, {"date": "2023-06-22", "close": 0.36, "volume": 24280.0}, {"date": "2023-06-23", "close": 0.33, "volume": 13436.0}, {"date": "2023-06-26", "close": 0.315, "volume": 40075.0}, {"date": "2023-06-27", "close": 0.33, "volume": 240507.0}, {"date": "2023-06-28", "close": 0.36, "volume": 31925.0}, {"date": "2023-06-29", "close": 0.33, "volume": 44506.0}, {"date": "2023-06-30", "close": 0.33, "volume": 112869.0}, {"date": "2023-07-03", "close": 0.36, "volume": 833.0}, {"date": "2023-07-04", "close": 0.36, "volume": 27159.0}, {"date": "2023-07-05", "close": 0.39, "volume": 27909.0}, {"date": "2023-07-06", "close": 0.39, "volume": 19793.0}, {"date": "2023-07-07", "close": 0.39, "volume": 8782.0}, {"date": "2023-07-10", "close": 0.39, "volume": 18676.0}, {"date": "2023-07-11", "close": 0.45, "volume": 134673.0}, {"date": "2023-07-12", "close": 0.42, "volume": 55939.0}, {"date": "2023-07-13", "close": 0.45, "volume": 36266.0}, {"date": "2023-07-14", "close": 0.45, "volume": 25499.0}, {"date": "2023-07-17", "close": 0.45, "volume": 19172.0}, {"date": "2023-07-18", "close": 0.42, "volume": 35049.0}, {"date": "2023-07-19", "close": 0.42, "volume": 14227.0}, {"date": "2023-07-21", "close": 0.42, "volume": 1470.0}, {"date": "2023-07-24", "close": 0.42, "volume": 55087.0}, {"date": "2023-07-25", "close": 0.42, "volume": 14896.0}, {"date": "2023-07-26", "close": 0.39, "volume": 134097.0}, {"date": "2023-07-27", "close": 0.375, "volume": 17020.0}, {"date": "2023-07-28", "close": 0.39, "volume": 20865.0}, {"date": "2023-07-31", "close": 0.39, "volume": 75855.0}, {"date": "2023-08-01", "close": 0.375, "volume": 24559.0}, {"date": "2023-08-02", "close": 0.33, "volume": 86158.0}, {"date": "2023-08-03", "close": 0.36, "volume": 70351.0}, {"date": "2023-08-04", "close": 0.33, "volume": 31668.0}, {"date": "2023-08-07", "close": 0.33, "volume": 19673.0}, {"date": "2023-08-08", "close": 0.33, "volume": 564.0}, {"date": "2023-08-09", "close": 0.33, "volume": 47212.0}, {"date": "2023-08-10", "close": 0.36, "volume": 43053.0}, {"date": "2023-08-11", "close": 0.33, "volume": 53037.0}, {"date": "2023-08-14", "close": 0.33, "volume": 22475.0}, {"date": "2023-08-15", "close": 0.33, "volume": 45470.0}, {"date": "2023-08-17", "close": 0.33, "volume": 113288.0}, {"date": "2023-08-18", "close": 0.33, "volume": 39139.0}, {"date": "2023-08-21", "close": 0.33, "volume": 11667.0}, {"date": "2023-08-22", "close": 0.33, "volume": 395.0}, {"date": "2023-08-23", "close": 0.315, "volume": 35415.0}, {"date": "2023-08-24", "close": 0.3, "volume": 44817.0}, {"date": "2023-08-25", "close": 0.315, "volume": 99363.0}, {"date": "2023-08-28", "close": 0.3, "volume": 101243.0}, {"date": "2023-08-29", "close": 0.3, "volume": 14192.0}, {"date": "2023-08-30", "close": 0.315, "volume": 3403.0}, {"date": "2023-08-31", "close": 0.33, "volume": 114533.0}, {"date": "2023-09-01", "close": 0.33, "volume": 7567.0}, {"date": "2023-09-04", "close": 0.3, "volume": 279.0}, {"date": "2023-09-06", "close": 0.33, "volume": 64791.0}, {"date": "2023-09-07", "close": 0.33, "volume": 5030.0}, {"date": "2023-09-08", "close": 0.3, "volume": 22623.0}, {"date": "2023-09-11", "close": 0.315, "volume": 32191.0}, {"date": "2023-09-12", "close": 0.315, "volume": 7782.0}, {"date": "2023-09-13", "close": 0.315, "volume": 1533.0}, {"date": "2023-09-14", "close": 0.3, "volume": 46771.0}, {"date": "2023-09-15", "close": 0.315, "volume": 47039.0}, {"date": "2023-09-18", "close": 0.33, "volume": 169132.0}, {"date": "2023-09-20", "close": 0.3, "volume": 228519.0}, {"date": "2023-09-21", "close": 0.33, "volume": 113494.0}, {"date": "2023-09-22", "close": 0.3, "volume": 25753.0}, {"date": "2023-09-25", "close": 0.27, "volume": 16218.0}, {"date": "2023-09-26", "close": 0.285, "volume": 1000.0}, {"date": "2023-09-27", "close": 0.3, "volume": 1833.0}, {"date": "2023-09-28", "close": 0.27, "volume": 20833.0}, {"date": "2023-09-29", "close": 0.285, "volume": 34536.0}, {"date": "2023-10-02", "close": 0.3, "volume": 21778.0}, {"date": "2023-10-03", "close": 0.3, "volume": 26256.0}, {"date": "2023-10-04", "close": 0.3, "volume": 39113.0}, {"date": "2023-10-05", "close": 0.3, "volume": 58.0}, {"date": "2023-10-06", "close": 0.3, "volume": 15503.0}, {"date": "2023-10-09", "close": 0.3, "volume": 50571.0}, {"date": "2023-10-10", "close": 0.33, "volume": 77359.0}, {"date": "2023-10-11", "close": 0.33, "volume": 1515.0}, {"date": "2023-10-12", "close": 0.3, "volume": 62331.0}, {"date": "2023-10-13", "close": 0.3, "volume": 28040.0}, {"date": "2023-10-16", "close": 0.27, "volume": 41033.0}, {"date": "2023-10-17", "close": 0.27, "volume": 1068.0}, {"date": "2023-10-19", "close": 0.285, "volume": 1133.0}, {"date": "2023-10-20", "close": 0.27, "volume": 18893.0}, {"date": "2023-10-23", "close": 0.33, "volume": 522629.0}, {"date": "2023-10-24", "close": 0.33, "volume": 242776.0}, {"date": "2023-10-25", "close": 0.3, "volume": 139898.0}, {"date": "2023-10-26", "close": 0.33, "volume": 142380.0}, {"date": "2023-10-27", "close": 0.36, "volume": 126758.0}, {"date": "2023-10-30", "close": 0.3, "volume": 32003.0}, {"date": "2023-10-31", "close": 0.3, "volume": 6805.0}, {"date": "2023-11-02", "close": 0.315, "volume": 2602.0}, {"date": "2023-11-03", "close": 0.33, "volume": 170256.0}, {"date": "2023-11-06", "close": 0.315, "volume": 138316.0}, {"date": "2023-11-07", "close": 0.36, "volume": 109578.0}, {"date": "2023-11-08", "close": 0.33, "volume": 40938.0}, {"date": "2023-11-09", "close": 0.3, "volume": 36421.0}, {"date": "2023-11-10", "close": 0.33, "volume": 105177.0}, {"date": "2023-11-13", "close": 0.33, "volume": 36938.0}, {"date": "2023-11-14", "close": 0.33, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.33, "volume": 47734.0}, {"date": "2023-11-16", "close": 0.33, "volume": 62864.0}, {"date": "2023-11-17", "close": 0.315, "volume": 4179.0}, {"date": "2023-11-20", "close": 0.3, "volume": 6702.0}, {"date": "2023-11-21", "close": 0.315, "volume": 8538.0}, {"date": "2023-11-22", "close": 0.33, "volume": 113061.0}, {"date": "2023-11-23", "close": 0.33, "volume": 42306.0}, {"date": "2023-11-24", "close": 0.33, "volume": 8746.0}, {"date": "2023-11-27", "close": 0.315, "volume": 5967.0}, {"date": "2023-11-30", "close": 0.3, "volume": 2391.0}, {"date": "2023-12-01", "close": 0.3, "volume": 50527.0}, {"date": "2023-12-04", "close": 0.3, "volume": 300832.0}, {"date": "2023-12-05", "close": 0.285, "volume": 9987.0}, {"date": "2023-12-06", "close": 0.3, "volume": 152857.0}, {"date": "2023-12-07", "close": 0.3, "volume": 13333.0}, {"date": "2023-12-08", "close": 0.3, "volume": 401.0}, {"date": "2023-12-11", "close": 0.27, "volume": 36330.0}, {"date": "2023-12-12", "close": 0.27, "volume": 74619.0}, {"date": "2023-12-13", "close": 0.27, "volume": 37045.0}, {"date": "2023-12-14", "close": 0.27, "volume": 33.0}, {"date": "2023-12-15", "close": 0.24, "volume": 19542.0}, {"date": "2023-12-18", "close": 0.24, "volume": 1809.0}, {"date": "2023-12-19", "close": 0.24, "volume": 6667.0}, {"date": "2023-12-20", "close": 0.27, "volume": 34035.0}, {"date": "2023-12-21", "close": 0.24, "volume": 40112.0}, {"date": "2023-12-22", "close": 0.255, "volume": 20587.0}, {"date": "2023-12-27", "close": 0.27, "volume": 29388.0}, {"date": "2023-12-29", "close": 0.285, "volume": 55033.0}, {"date": "2024-01-02", "close": 0.27, "volume": 91637.0}, {"date": "2024-01-03", "close": 0.27, "volume": 27800.0}, {"date": "2024-01-05", "close": 0.27, "volume": 38308.0}, {"date": "2024-01-08", "close": 0.24, "volume": 46024.0}, {"date": "2024-01-10", "close": 0.24, "volume": 134791.0}, {"date": "2024-01-11", "close": 0.24, "volume": 85539.0}, {"date": "2024-01-12", "close": 0.24, "volume": 34330.0}, {"date": "2024-01-15", "close": 0.24, "volume": 53508.0}, {"date": "2024-01-16", "close": 0.225, "volume": 16649.0}, {"date": "2024-01-17", "close": 0.225, "volume": 6000.0}, {"date": "2024-01-18", "close": 0.195, "volume": 370230.0}, {"date": "2024-01-19", "close": 0.21, "volume": 116331.0}, {"date": "2024-01-22", "close": 0.21, "volume": 7928.0}, {"date": "2024-01-23", "close": 0.18, "volume": 9133.0}, {"date": "2024-01-24", "close": 0.21, "volume": 4685.0}, {"date": "2024-01-25", "close": 0.24, "volume": 2196.0}, {"date": "2024-01-29", "close": 0.21, "volume": 6259.0}, {"date": "2024-01-30", "close": 0.21, "volume": 11169.0}, {"date": "2024-01-31", "close": 0.21, "volume": 13218.0}, {"date": "2024-02-01", "close": 0.21, "volume": 19080.0}, {"date": "2024-02-02", "close": 0.18, "volume": 29333.0}, {"date": "2024-02-05", "close": 0.24, "volume": 568979.0}, {"date": "2024-02-06", "close": 0.21, "volume": 150615.0}, {"date": "2024-02-07", "close": 0.225, "volume": 18333.0}, {"date": "2024-02-08", "close": 0.21, "volume": 66867.0}, {"date": "2024-02-09", "close": 0.21, "volume": 33345.0}, {"date": "2024-02-12", "close": 0.21, "volume": 23080.0}, {"date": "2024-02-13", "close": 0.21, "volume": 41429.0}, {"date": "2024-02-14", "close": 0.21, "volume": 30112.0}, {"date": "2024-02-15", "close": 0.21, "volume": 39794.0}, {"date": "2024-02-16", "close": 0.21, "volume": 191982.0}, {"date": "2024-02-19", "close": 0.195, "volume": 15288.0}, {"date": "2024-02-20", "close": 0.195, "volume": 24611.0}, {"date": "2024-02-23", "close": 0.18, "volume": 13846.0}, {"date": "2024-02-26", "close": 0.21, "volume": 16722.0}, {"date": "2024-02-27", "close": 0.18, "volume": 1402.0}, {"date": "2024-02-28", "close": 0.195, "volume": 15152.0}, {"date": "2024-02-29", "close": 0.195, "volume": 6667.0}, {"date": "2024-03-01", "close": 0.18, "volume": 13538.0}, {"date": "2024-03-04", "close": 0.18, "volume": 50831.0}, {"date": "2024-03-05", "close": 0.195, "volume": 4695.0}, {"date": "2024-03-06", "close": 0.18, "volume": 23442.0}, {"date": "2024-03-07", "close": 0.195, "volume": 34436.0}, {"date": "2024-03-11", "close": 0.195, "volume": 3338.0}, {"date": "2024-03-12", "close": 0.21, "volume": 515654.0}, {"date": "2024-03-13", "close": 0.21, "volume": 133253.0}, {"date": "2024-03-14", "close": 0.21, "volume": 9279.0}, {"date": "2024-03-15", "close": 0.21, "volume": 21643.0}, {"date": "2024-03-18", "close": 0.21, "volume": 12571.0}, {"date": "2024-03-19", "close": 0.18, "volume": 21226.0}, {"date": "2024-03-20", "close": 0.195, "volume": 5166.0}, {"date": "2024-03-21", "close": 0.195, "volume": 2658.0}, {"date": "2024-03-22", "close": 0.21, "volume": 2422.0}, {"date": "2024-03-25", "close": 0.195, "volume": 2550.0}, {"date": "2024-03-26", "close": 0.21, "volume": 2500.0}, {"date": "2024-03-27", "close": 0.21, "volume": 3227.0}, {"date": "2024-03-28", "close": 0.195, "volume": 20099.0}, {"date": "2024-04-02", "close": 0.195, "volume": 5503.0}, {"date": "2024-04-03", "close": 0.195, "volume": 3740.0}, {"date": "2024-04-04", "close": 0.195, "volume": 9250.0}, {"date": "2024-04-05", "close": 0.21, "volume": 2390.0}, {"date": "2024-04-08", "close": 0.18, "volume": 267749.0}, {"date": "2024-04-09", "close": 0.18, "volume": 23384.0}, {"date": "2024-04-10", "close": 0.18, "volume": 107821.0}, {"date": "2024-04-11", "close": 0.18, "volume": 4137.0}, {"date": "2024-04-12", "close": 0.18, "volume": 20000.0}, {"date": "2024-04-15", "close": 0.18, "volume": 12736.0}, {"date": "2024-04-16", "close": 0.18, "volume": 10000.0}, {"date": "2024-04-17", "close": 0.18, "volume": 1338.0}, {"date": "2024-04-18", "close": 0.21, "volume": 3275.0}, {"date": "2024-04-19", "close": 0.21, "volume": 6.0}, {"date": "2024-04-22", "close": 0.21, "volume": 3.0}, {"date": "2024-04-23", "close": 0.18, "volume": 23196.0}, {"date": "2024-04-24", "close": 0.18, "volume": 23310.0}, {"date": "2024-04-26", "close": 0.18, "volume": 4417.0}, {"date": "2024-04-29", "close": 0.18, "volume": 31487.0}, {"date": "2024-04-30", "close": 0.18, "volume": 11053.0}, {"date": "2024-05-01", "close": 0.18, "volume": 67398.0}, {"date": "2024-05-02", "close": 0.18, "volume": 19697.0}, {"date": "2024-05-03", "close": 0.165, "volume": 5789.0}, {"date": "2024-05-06", "close": 0.165, "volume": 678.0}, {"date": "2024-05-07", "close": 0.18, "volume": 210396.0}, {"date": "2024-05-08", "close": 0.15, "volume": 6858.0}, {"date": "2024-05-09", "close": 0.18, "volume": 5711.0}, {"date": "2024-05-10", "close": 0.18, "volume": 137552.0}, {"date": "2024-05-13", "close": 0.18, "volume": 11056.0}, {"date": "2024-05-14", "close": 0.18, "volume": 5000.0}, {"date": "2024-05-15", "close": 0.18, "volume": 12724.0}, {"date": "2024-05-16", "close": 0.18, "volume": 84750.0}, {"date": "2024-05-17", "close": 0.18, "volume": 25473.0}, {"date": "2024-05-20", "close": 0.15, "volume": 93786.0}, {"date": "2024-05-21", "close": 0.18, "volume": 71578.0}, {"date": "2024-05-23", "close": 0.15, "volume": 294271.0}, {"date": "2024-05-24", "close": 0.18, "volume": 6214.0}, {"date": "2024-05-27", "close": 0.15, "volume": 7667.0}, {"date": "2024-05-28", "close": 0.18, "volume": 8000.0}, {"date": "2024-06-03", "close": 0.15, "volume": 4844.0}, {"date": "2024-06-04", "close": 0.15, "volume": 33800.0}, {"date": "2024-06-05", "close": 0.165, "volume": 6112.0}, {"date": "2024-06-06", "close": 0.15, "volume": 17189.0}, {"date": "2024-06-07", "close": 0.165, "volume": 1022.0}, {"date": "2024-06-11", "close": 0.165, "volume": 12415.0}, {"date": "2024-06-12", "close": 0.15, "volume": 7.0}, {"date": "2024-06-13", "close": 0.18, "volume": 260811.0}, {"date": "2024-06-14", "close": 0.195, "volume": 26396.0}, {"date": "2024-06-19", "close": 0.15, "volume": 388613.0}, {"date": "2024-06-20", "close": 0.15, "volume": 3333.0}, {"date": "2024-06-21", "close": 0.15, "volume": 122534.0}, {"date": "2024-06-24", "close": 0.12, "volume": 31562.0}, {"date": "2024-06-25", "close": 0.12, "volume": 258794.0}, {"date": "2024-06-26", "close": 0.105, "volume": 73693.0}, {"date": "2024-06-27", "close": 0.15, "volume": 377428.0}, {"date": "2024-06-28", "close": 0.12, "volume": 273716.0}, {"date": "2024-07-01", "close": 0.135, "volume": 6667.0}, {"date": "2024-07-02", "close": 0.135, "volume": 7834.0}, {"date": "2024-07-03", "close": 0.12, "volume": 2933.0}, {"date": "2024-07-04", "close": 0.15, "volume": 47318.0}, {"date": "2024-07-05", "close": 0.12, "volume": 96827.0}, {"date": "2024-07-08", "close": 0.12, "volume": 195350.0}, {"date": "2024-07-09", "close": 0.12, "volume": 84110.0}, {"date": "2024-07-11", "close": 0.12, "volume": 16667.0}, {"date": "2024-07-12", "close": 0.12, "volume": 19442.0}, {"date": "2024-07-15", "close": 0.12, "volume": 72511.0}, {"date": "2024-07-16", "close": 0.12, "volume": 149773.0}, {"date": "2024-07-17", "close": 0.12, "volume": 10000.0}, {"date": "2024-07-18", "close": 0.105, "volume": 43694.0}, {"date": "2024-07-22", "close": 0.12, "volume": 17074.0}, {"date": "2024-07-23", "close": 0.12, "volume": 7407.0}, {"date": "2024-07-24", "close": 0.12, "volume": 57.0}, {"date": "2024-07-25", "close": 0.12, "volume": 110389.0}, {"date": "2024-07-26", "close": 0.12, "volume": 47703.0}, {"date": "2024-07-29", "close": 0.105, "volume": 4483.0}, {"date": "2024-07-30", "close": 0.12, "volume": 19993.0}, {"date": "2024-07-31", "close": 0.12, "volume": 13333.0}, {"date": "2024-08-01", "close": 0.12, "volume": 27710.0}, {"date": "2024-08-02", "close": 0.12, "volume": 6708.0}, {"date": "2024-08-05", "close": 0.12, "volume": 8411.0}, {"date": "2024-08-06", "close": 0.105, "volume": 19154.0}, {"date": "2024-08-07", "close": 0.15, "volume": 393808.0}, {"date": "2024-08-08", "close": 0.12, "volume": 129761.0}, {"date": "2024-08-09", "close": 0.12, "volume": 46825.0}, {"date": "2024-08-13", "close": 0.12, "volume": 4167.0}, {"date": "2024-08-14", "close": 0.105, "volume": 91223.0}, {"date": "2024-08-15", "close": 0.12, "volume": 13633.0}, {"date": "2024-08-16", "close": 0.105, "volume": 732.0}, {"date": "2024-08-19", "close": 0.12, "volume": 19209.0}, {"date": "2024-08-20", "close": 0.105, "volume": 611.0}, {"date": "2024-08-21", "close": 0.09, "volume": 667.0}, {"date": "2024-08-22", "close": 0.12, "volume": 160425.0}, {"date": "2024-08-23", "close": 0.12, "volume": 1667.0}, {"date": "2024-08-26", "close": 0.12, "volume": 2892.0}, {"date": "2024-08-27", "close": 0.105, "volume": 27414.0}, {"date": "2024-08-28", "close": 0.105, "volume": 3667.0}, {"date": "2024-08-29", "close": 0.105, "volume": 20000.0}, {"date": "2024-09-03", "close": 0.105, "volume": 7499.0}, {"date": "2024-09-05", "close": 0.12, "volume": 16667.0}, {"date": "2024-09-09", "close": 0.105, "volume": 3733.0}, {"date": "2024-09-10", "close": 0.12, "volume": 7526.0}, {"date": "2024-09-11", "close": 0.105, "volume": 14846.0}, {"date": "2024-09-12", "close": 0.12, "volume": 19555.0}, {"date": "2024-09-13", "close": 0.12, "volume": 39755.0}, {"date": "2024-09-16", "close": 0.12, "volume": 15000.0}, {"date": "2024-09-17", "close": 0.105, "volume": 120315.0}, {"date": "2024-09-19", "close": 0.09, "volume": 3394.0}, {"date": "2024-09-20", "close": 0.09, "volume": 137185.0}, {"date": "2024-09-23", "close": 0.09, "volume": 44000.0}, {"date": "2024-09-25", "close": 0.09, "volume": 8167.0}, {"date": "2024-09-26", "close": 0.09, "volume": 10000.0}, {"date": "2024-10-03", "close": 0.09, "volume": 7208.0}, {"date": "2024-10-07", "close": 0.09, "volume": 103.0}, {"date": "2024-10-08", "close": 0.09, "volume": 2767.0}, {"date": "2024-10-10", "close": 0.09, "volume": 7657.0}, {"date": "2024-10-15", "close": 0.105, "volume": 14457.0}, {"date": "2024-10-16", "close": 0.12, "volume": 16648.0}, {"date": "2024-10-17", "close": 0.09, "volume": 333.0}, {"date": "2024-10-21", "close": 0.09, "volume": 2667.0}, {"date": "2024-10-23", "close": 0.09, "volume": 290419.0}, {"date": "2024-10-24", "close": 0.09, "volume": 89218.0}, {"date": "2024-10-25", "close": 0.09, "volume": 109.0}, {"date": "2024-10-28", "close": 0.09, "volume": 256068.0}, {"date": "2024-10-29", "close": 0.09, "volume": 259759.0}, {"date": "2024-10-30", "close": 0.09, "volume": 77819.0}, {"date": "2024-11-05", "close": 0.09, "volume": 415616.0}, {"date": "2024-11-06", "close": 0.09, "volume": 47275.0}, {"date": "2024-11-07", "close": 0.09, "volume": 1643.0}, {"date": "2024-11-11", "close": 0.09, "volume": 109407.0}, {"date": "2024-11-12", "close": 0.075, "volume": 135556.0}, {"date": "2024-11-13", "close": 0.06, "volume": 91667.0}, {"date": "2024-11-14", "close": 0.06, "volume": 4017.0}, {"date": "2024-11-15", "close": 0.06, "volume": 182098.0}, {"date": "2024-11-18", "close": 0.075, "volume": 36667.0}, {"date": "2024-11-19", "close": 0.06, "volume": 18427.0}, {"date": "2024-11-20", "close": 0.06, "volume": 294278.0}, {"date": "2024-11-21", "close": 0.075, "volume": 80556.0}, {"date": "2024-11-22", "close": 0.075, "volume": 6049.0}, {"date": "2024-11-25", "close": 0.06, "volume": 77.0}, {"date": "2024-12-03", "close": 0.06, "volume": 58411.0}, {"date": "2024-12-04", "close": 0.06, "volume": 2667.0}, {"date": "2024-12-05", "close": 0.06, "volume": 27308.0}, {"date": "2024-12-09", "close": 0.075, "volume": 5425.0}, {"date": "2024-12-10", "close": 0.06, "volume": 337262.0}, {"date": "2024-12-11", "close": 0.06, "volume": 707137.0}, {"date": "2024-12-12", "close": 0.06, "volume": 116699.0}, {"date": "2024-12-13", "close": 0.06, "volume": 390103.0}, {"date": "2024-12-16", "close": 0.06, "volume": 173595.0}, {"date": "2024-12-17", "close": 0.06, "volume": 27412.0}, {"date": "2024-12-18", "close": 0.06, "volume": 5153.0}, {"date": "2024-12-19", "close": 0.06, "volume": 76667.0}, {"date": "2024-12-20", "close": 0.075, "volume": 16776.0}, {"date": "2024-12-23", "close": 0.06, "volume": 4306.0}, {"date": "2024-12-24", "close": 0.075, "volume": 681.0}, {"date": "2024-12-27", "close": 0.06, "volume": 58346.0}, {"date": "2024-12-30", "close": 0.06, "volume": 218801.0}, {"date": "2024-12-31", "close": 0.06, "volume": 89092.0}, {"date": "2025-01-02", "close": 0.06, "volume": 6722.0}, {"date": "2025-01-03", "close": 0.075, "volume": 69022.0}, {"date": "2025-01-06", "close": 0.06, "volume": 7000.0}, {"date": "2025-01-08", "close": 0.06, "volume": 500.0}, {"date": "2025-01-09", "close": 0.075, "volume": 37335.0}, {"date": "2025-01-10", "close": 0.06, "volume": 8333.0}, {"date": "2025-01-13", "close": 0.075, "volume": 43988.0}, {"date": "2025-01-15", "close": 0.09, "volume": 823254.0}, {"date": "2025-01-16", "close": 0.06, "volume": 112367.0}, {"date": "2025-01-17", "close": 0.06, "volume": 79786.0}, {"date": "2025-01-20", "close": 0.06, "volume": 9433.0}, {"date": "2025-01-21", "close": 0.06, "volume": 18833.0}, {"date": "2025-01-22", "close": 0.06, "volume": 57.0}, {"date": "2025-01-24", "close": 0.06, "volume": 6933.0}, {"date": "2025-01-28", "close": 0.09, "volume": 659415.0}, {"date": "2025-01-29", "close": 0.06, "volume": 11469.0}, {"date": "2025-01-30", "close": 0.06, "volume": 212037.0}, {"date": "2025-01-31", "close": 0.06, "volume": 583.0}, {"date": "2025-02-03", "close": 0.06, "volume": 113333.0}, {"date": "2025-02-05", "close": 0.06, "volume": 21738.0}, {"date": "2025-02-07", "close": 0.075, "volume": 199.0}, {"date": "2025-02-13", "close": 0.09, "volume": 2528946.0}, {"date": "2025-02-14", "close": 0.09, "volume": 533757.0}, {"date": "2025-02-17", "close": 0.075, "volume": 609329.0}, {"date": "2025-02-18", "close": 0.09, "volume": 16991.0}, {"date": "2025-02-19", "close": 0.075, "volume": 616667.0}, {"date": "2025-02-20", "close": 0.06, "volume": 170000.0}, {"date": "2025-02-21", "close": 0.075, "volume": 19623.0}, {"date": "2025-02-24", "close": 0.06, "volume": 157642.0}, {"date": "2025-02-26", "close": 0.09, "volume": 182278.0}, {"date": "2025-03-03", "close": 0.06, "volume": 1439504.0}, {"date": "2025-03-04", "close": 0.06, "volume": 88905.0}, {"date": "2025-03-05", "close": 0.06, "volume": 51229.0}, {"date": "2025-03-06", "close": 0.06, "volume": 46919.0}, {"date": "2025-03-07", "close": 0.06, "volume": 12786.0}, {"date": "2025-03-10", "close": 0.06, "volume": 32330.0}, {"date": "2025-03-11", "close": 0.06, "volume": 35918.0}, {"date": "2025-03-13", "close": 0.06, "volume": 468363.0}, {"date": "2025-03-14", "close": 0.06, "volume": 133769.0}, {"date": "2025-03-17", "close": 0.06, "volume": 5667.0}, {"date": "2025-03-19", "close": 0.06, "volume": 391.0}, {"date": "2025-03-20", "close": 0.06, "volume": 188844.0}, {"date": "2025-03-21", "close": 0.06, "volume": 13333.0}, {"date": "2025-03-24", "close": 0.075, "volume": 100000.0}, {"date": "2025-03-27", "close": 0.09, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.09, "volume": 39.0}, {"date": "2025-03-31", "close": 0.09, "volume": 1851.0}, {"date": "2025-04-01", "close": 0.06, "volume": 73941.0}, {"date": "2025-04-02", "close": 0.06, "volume": 13847.0}, {"date": "2025-04-03", "close": 0.06, "volume": 22272.0}, {"date": "2025-04-07", "close": 0.06, "volume": 598034.0}, {"date": "2025-04-08", "close": 0.09, "volume": 269018.0}, {"date": "2025-04-09", "close": 0.06, "volume": 25715.0}, {"date": "2025-04-15", "close": 0.059, "volume": 791622.0}, {"date": "2025-04-16", "close": 0.055, "volume": 1249653.0}, {"date": "2025-04-17", "close": 0.059, "volume": 2203775.0}, {"date": "2025-04-22", "close": 0.057, "volume": 1548836.0}, {"date": "2025-04-23", "close": 0.055, "volume": 912779.0}, {"date": "2025-04-24", "close": 0.058, "volume": 305641.0}, {"date": "2025-04-28", "close": 0.056, "volume": 619905.0}, {"date": "2025-04-29", "close": 0.058, "volume": 1960236.0}, {"date": "2025-04-30", "close": 0.057, "volume": 404153.0}, {"date": "2025-05-01", "close": 0.056, "volume": 348793.0}, {"date": "2025-05-02", "close": 0.055, "volume": 74720.0}, {"date": "2025-05-05", "close": 0.054, "volume": 101300.0}, {"date": "2025-05-06", "close": 0.055, "volume": 7650.0}, {"date": "2025-05-07", "close": 0.055, "volume": 111853.0}, {"date": "2025-05-08", "close": 0.06, "volume": 1261883.0}, {"date": "2025-05-09", "close": 0.071, "volume": 6486188.0}, {"date": "2025-05-12", "close": 0.072, "volume": 2008209.0}, {"date": "2025-05-13", "close": 0.076, "volume": 2585083.0}, {"date": "2025-05-14", "close": 0.081, "volume": 1201481.0}, {"date": "2025-05-15", "close": 0.082, "volume": 1821741.0}, {"date": "2025-05-16", "close": 0.085, "volume": 1755390.0}, {"date": "2025-05-19", "close": 0.094, "volume": 3454642.0}, {"date": "2025-05-20", "close": 0.098, "volume": 2633205.0}, {"date": "2025-05-21", "close": 0.096, "volume": 1268808.0}, {"date": "2025-05-22", "close": 0.097, "volume": 590995.0}, {"date": "2025-05-23", "close": 0.092, "volume": 512216.0}, {"date": "2025-05-26", "close": 0.097, "volume": 1010708.0}, {"date": "2025-05-27", "close": 0.094, "volume": 578494.0}, {"date": "2025-05-28", "close": 0.093, "volume": 737487.0}, {"date": "2025-05-29", "close": 0.095, "volume": 202170.0}, {"date": "2025-05-30", "close": 0.1, "volume": 896933.0}, {"date": "2025-06-02", "close": 0.105, "volume": 778393.0}, {"date": "2025-06-03", "close": 0.105, "volume": 1797285.0}, {"date": "2025-06-04", "close": 0.095, "volume": 1349736.0}, {"date": "2025-06-05", "close": 0.092, "volume": 970406.0}, {"date": "2025-06-06", "close": 0.092, "volume": 2702092.0}, {"date": "2025-06-10", "close": 0.092, "volume": 82146.0}, {"date": "2025-06-11", "close": 0.089, "volume": 622126.0}, {"date": "2025-06-12", "close": 0.089, "volume": 8000.0}, {"date": "2025-06-13", "close": 0.085, "volume": 198818.0}, {"date": "2025-06-16", "close": 0.088, "volume": 1950129.0}, {"date": "2025-06-17", "close": 0.08, "volume": 201866.0}, {"date": "2025-06-18", "close": 0.08, "volume": 1195642.0}, {"date": "2025-06-19", "close": 0.083, "volume": 629551.0}, {"date": "2025-06-20", "close": 0.075, "volume": 178339.0}, {"date": "2025-06-23", "close": 0.074, "volume": 125655.0}, {"date": "2025-06-24", "close": 0.075, "volume": 6437.0}, {"date": "2025-06-25", "close": 0.074, "volume": 163953.0}, {"date": "2025-06-26", "close": 0.071, "volume": 203669.0}, {"date": "2025-06-27", "close": 0.075, "volume": 270183.0}, {"date": "2025-06-30", "close": 0.071, "volume": 171269.0}, {"date": "2025-07-01", "close": 0.073, "volume": 312443.0}, {"date": "2025-07-02", "close": 0.074, "volume": 108.0}, {"date": "2025-07-03", "close": 0.075, "volume": 1414482.0}, {"date": "2025-07-04", "close": 0.079, "volume": 42785.0}, {"date": "2025-07-07", "close": 0.074, "volume": 243638.0}, {"date": "2025-07-08", "close": 0.072, "volume": 130510.0}, {"date": "2025-07-09", "close": 0.069, "volume": 811212.0}, {"date": "2025-07-10", "close": 0.068, "volume": 394370.0}, {"date": "2025-07-11", "close": 0.07, "volume": 377612.0}, {"date": "2025-07-14", "close": 0.062, "volume": 488684.0}, {"date": "2025-07-15", "close": 0.062, "volume": 181636.0}, {"date": "2025-07-16", "close": 0.07, "volume": 1175632.0}, {"date": "2025-07-17", "close": 0.079, "volume": 200256.0}, {"date": "2025-07-18", "close": 0.08, "volume": 170190.0}, {"date": "2025-07-21", "close": 0.076, "volume": 3535.0}, {"date": "2025-07-22", "close": 0.078, "volume": 65000.0}, {"date": "2025-07-23", "close": 0.078, "volume": 205461.0}, {"date": "2025-07-24", "close": 0.08, "volume": 48417.0}, {"date": "2025-07-25", "close": 0.077, "volume": 23373.0}, {"date": "2025-07-28", "close": 0.076, "volume": 4813.0}, {"date": "2025-07-29", "close": 0.076, "volume": 108654.0}, {"date": "2025-07-30", "close": 0.067, "volume": 885506.0}, {"date": "2025-07-31", "close": 0.066, "volume": 190503.0}, {"date": "2025-08-01", "close": 0.065, "volume": 9997.0}, {"date": "2025-08-04", "close": 0.06, "volume": 633152.0}, {"date": "2025-08-05", "close": 0.06, "volume": 28657.0}, {"date": "2025-08-06", "close": 0.058, "volume": 285083.0}, {"date": "2025-08-07", "close": 0.06, "volume": 1078416.0}, {"date": "2025-08-11", "close": 0.06, "volume": 52239.0}, {"date": "2025-08-12", "close": 0.061, "volume": 9944.0}, {"date": "2025-08-13", "close": 0.061, "volume": 827267.0}, {"date": "2025-08-14", "close": 0.06, "volume": 951757.0}, {"date": "2025-08-15", "close": 0.06, "volume": 747381.0}, {"date": "2025-08-18", "close": 0.064, "volume": 134366.0}, {"date": "2025-08-21", "close": 0.074, "volume": 1243719.0}, {"date": "2025-08-22", "close": 0.074, "volume": 50540.0}, {"date": "2025-08-25", "close": 0.07, "volume": 359050.0}, {"date": "2025-08-26", "close": 0.066, "volume": 494038.0}, {"date": "2025-08-27", "close": 0.066, "volume": 277534.0}, {"date": "2025-08-28", "close": 0.068, "volume": 179731.0}, {"date": "2025-08-29", "close": 0.067, "volume": 403695.0}, {"date": "2025-09-01", "close": 0.065, "volume": 1447234.0}, {"date": "2025-09-02", "close": 0.075, "volume": 2823725.0}, {"date": "2025-09-03", "close": 0.078, "volume": 526177.0}, {"date": "2025-09-04", "close": 0.075, "volume": 1723486.0}, {"date": "2025-09-05", "close": 0.075, "volume": 732195.0}, {"date": "2025-09-08", "close": 0.075, "volume": 1025346.0}, {"date": "2025-09-09", "close": 0.075, "volume": 424639.0}, {"date": "2025-09-10", "close": 0.085, "volume": 878379.0}, {"date": "2025-09-11", "close": 0.08, "volume": 649875.0}, {"date": "2025-09-12", "close": 0.081, "volume": 262601.0}, {"date": "2025-09-15", "close": 0.076, "volume": 197898.0}, {"date": "2025-09-16", "close": 0.08, "volume": 1600794.0}, {"date": "2025-09-18", "close": 0.078, "volume": 97456.0}, {"date": "2025-09-19", "close": 0.077, "volume": 460998.0}, {"date": "2025-09-22", "close": 0.076, "volume": 121242.0}, {"date": "2025-09-23", "close": 0.076, "volume": 51000.0}, {"date": "2025-09-24", "close": 0.076, "volume": 1306990.0}, {"date": "2025-09-25", "close": 0.072, "volume": 1801635.0}, {"date": "2025-09-26", "close": 0.072, "volume": 270265.0}, {"date": "2025-09-29", "close": 0.076, "volume": 225037.0}, {"date": "2025-09-30", "close": 0.077, "volume": 574141.0}, {"date": "2025-10-01", "close": 0.075, "volume": 1173639.0}, {"date": "2025-10-02", "close": 0.076, "volume": 229322.0}, {"date": "2025-10-03", "close": 0.077, "volume": 734341.0}, {"date": "2025-10-06", "close": 0.072, "volume": 1617401.0}, {"date": "2025-10-07", "close": 0.071, "volume": 581330.0}, {"date": "2025-10-08", "close": 0.067, "volume": 1238931.0}, {"date": "2025-10-09", "close": 0.068, "volume": 120000.0}, {"date": "2025-10-10", "close": 0.069, "volume": 56787.0}, {"date": "2025-10-13", "close": 0.067, "volume": 223841.0}, {"date": "2025-10-14", "close": 0.073, "volume": 436168.0}, {"date": "2025-10-15", "close": 0.074, "volume": 91182.0}, {"date": "2025-10-16", "close": 0.076, "volume": 2641387.0}, {"date": "2025-10-17", "close": 0.07, "volume": 436464.0}, {"date": "2025-10-20", "close": 0.069, "volume": 2198485.0}, {"date": "2025-10-22", "close": 0.068, "volume": 90196.0}, {"date": "2025-10-23", "close": 0.063, "volume": 203601.0}, {"date": "2025-10-24", "close": 0.061, "volume": 1796698.0}, {"date": "2025-10-27", "close": 0.06, "volume": 126059.0}, {"date": "2025-10-28", "close": 0.059, "volume": 808727.0}, {"date": "2025-10-29", "close": 0.059, "volume": 332970.0}, {"date": "2025-10-30", "close": 0.06, "volume": 57875.0}, {"date": "2025-10-31", "close": 0.053, "volume": 574799.0}, {"date": "2025-11-03", "close": 0.056, "volume": 472454.0}, {"date": "2025-11-04", "close": 0.06, "volume": 624674.0}, {"date": "2025-11-05", "close": 0.057, "volume": 425912.0}, {"date": "2025-11-06", "close": 0.057, "volume": 240982.0}, {"date": "2025-11-07", "close": 0.057, "volume": 36333.0}, {"date": "2025-11-10", "close": 0.057, "volume": 30000.0}, {"date": "2025-11-11", "close": 0.059, "volume": 181087.0}, {"date": "2025-11-12", "close": 0.06, "volume": 444305.0}, {"date": "2025-11-13", "close": 0.065, "volume": 606256.0}, {"date": "2025-11-14", "close": 0.062, "volume": 1837755.0}, {"date": "2025-11-17", "close": 0.062, "volume": 1115237.0}, {"date": "2025-11-18", "close": 0.06, "volume": 836322.0}, {"date": "2025-11-19", "close": 0.06, "volume": 1815315.0}, {"date": "2025-11-20", "close": 0.063, "volume": 125244.0}, {"date": "2025-11-21", "close": 0.061, "volume": 49790.0}, {"date": "2025-11-24", "close": 0.064, "volume": 115820.0}, {"date": "2025-11-25", "close": 0.061, "volume": 700942.0}, {"date": "2025-11-26", "close": 0.06, "volume": 1507036.0}, {"date": "2025-11-27", "close": 0.06, "volume": 56118.0}, {"date": "2025-11-28", "close": 0.06, "volume": 2247049.0}, {"date": "2025-12-02", "close": 0.06, "volume": 376365.0}, {"date": "2025-12-03", "close": 0.06, "volume": 390176.0}, {"date": "2025-12-04", "close": 0.062, "volume": 21791.0}, {"date": "2025-12-05", "close": 0.062, "volume": 67276.0}, {"date": "2025-12-08", "close": 0.06, "volume": 1027363.0}, {"date": "2025-12-09", "close": 0.06, "volume": 1240616.0}, {"date": "2025-12-10", "close": 0.06, "volume": 678780.0}, {"date": "2025-12-11", "close": 0.062, "volume": 1666.0}, {"date": "2025-12-12", "close": 0.061, "volume": 93752.0}, {"date": "2025-12-15", "close": 0.06, "volume": 961917.0}, {"date": "2025-12-16", "close": 0.06, "volume": 26093.0}, {"date": "2025-12-17", "close": 0.06, "volume": 66152.0}, {"date": "2025-12-22", "close": 0.06, "volume": 117099.0}, {"date": "2025-12-23", "close": 0.06, "volume": 71984.0}, {"date": "2025-12-24", "close": 0.06, "volume": 2379704.0}, {"date": "2025-12-29", "close": 0.06, "volume": 29391.0}, {"date": "2025-12-30", "close": 0.06, "volume": 230484.0}, {"date": "2025-12-31", "close": 0.06, "volume": 38810.0}, {"date": "2026-01-02", "close": 0.061, "volume": 3.0}, {"date": "2026-01-05", "close": 0.062, "volume": 48907.0}, {"date": "2026-01-06", "close": 0.063, "volume": 12625.0}, {"date": "2026-01-07", "close": 0.058, "volume": 1564385.0}, {"date": "2026-01-08", "close": 0.057, "volume": 674726.0}, {"date": "2026-01-09", "close": 0.06, "volume": 25114.0}, {"date": "2026-01-12", "close": 0.058, "volume": 361876.0}, {"date": "2026-01-13", "close": 0.058, "volume": 878684.0}, {"date": "2026-01-14", "close": 0.063, "volume": 984120.0}, {"date": "2026-01-15", "close": 0.06, "volume": 588687.0}, {"date": "2026-01-16", "close": 0.06, "volume": 119760.0}, {"date": "2026-01-19", "close": 0.062, "volume": 41302.0}, {"date": "2026-01-20", "close": 0.066, "volume": 346993.0}, {"date": "2026-01-21", "close": 0.064, "volume": 470548.0}, {"date": "2026-01-22", "close": 0.062, "volume": 2311.0}, {"date": "2026-01-23", "close": 0.061, "volume": 302450.0}, {"date": "2026-01-27", "close": 0.067, "volume": 141390.0}, {"date": "2026-01-28", "close": 0.063, "volume": 469538.0}, {"date": "2026-01-29", "close": 0.064, "volume": 2629012.0}, {"date": "2026-01-30", "close": 0.065, "volume": 1229278.0}, {"date": "2026-02-02", "close": 0.062, "volume": 175730.0}, {"date": "2026-02-03", "close": 0.062, "volume": 7685.0}, {"date": "2026-02-04", "close": 0.061, "volume": 253979.0}, {"date": "2026-02-05", "close": 0.06, "volume": 2734828.0}, {"date": "2026-02-06", "close": 0.058, "volume": 32336.0}, {"date": "2026-02-09", "close": 0.06, "volume": 3546111.0}, {"date": "2026-02-10", "close": 0.06, "volume": 6441932.0}, {"date": "2026-02-11", "close": 0.06, "volume": 989495.0}, {"date": "2026-02-12", "close": 0.06, "volume": 931816.0}, {"date": "2026-02-13", "close": 0.055, "volume": 415420.0}, {"date": "2026-02-17", "close": 0.058, "volume": 14526.0}, {"date": "2026-02-18", "close": 0.06, "volume": 158864.0}, {"date": "2026-02-19", "close": 0.057, "volume": 2367.0}, {"date": "2026-02-20", "close": 0.061, "volume": 662907.0}, {"date": "2026-02-23", "close": 0.056, "volume": 377821.0}, {"date": "2026-02-24", "close": 0.06, "volume": 781925.0}, {"date": "2026-02-25", "close": 0.058, "volume": 391230.0}, {"date": "2026-02-26", "close": 0.058, "volume": 529752.0}, {"date": "2026-02-27", "close": 0.058, "volume": 524068.0}, {"date": "2026-03-02", "close": 0.06, "volume": 533013.0}, {"date": "2026-03-03", "close": 0.06, "volume": 88747.0}, {"date": "2026-03-04", "close": 0.057, "volume": 1180268.0}, {"date": "2026-03-05", "close": 0.06, "volume": 386982.0}, {"date": "2026-03-06", "close": 0.059, "volume": 97152.0}, {"date": "2026-03-09", "close": 0.057, "volume": 192943.0}, {"date": "2026-03-10", "close": 0.057, "volume": 16666.0}, {"date": "2026-03-11", "close": 0.057, "volume": 2333.0}, {"date": "2026-03-12", "close": 0.06, "volume": 120148.0}, {"date": "2026-03-13", "close": 0.057, "volume": 279896.0}, {"date": "2026-03-16", "close": 0.052, "volume": 272972.0}, {"date": "2026-03-17", "close": 0.052, "volume": 168724.0}, {"date": "2026-03-18", "close": 0.051, "volume": 141282.0}, {"date": "2026-03-19", "close": 0.049, "volume": 418274.0}, {"date": "2026-03-20", "close": 0.05, "volume": 408694.0}, {"date": "2026-03-23", "close": 0.047, "volume": 179327.0}, {"date": "2026-03-24", "close": 0.05, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.047, "volume": 11682.0}, {"date": "2026-03-26", "close": 0.048, "volume": 1333.0}, {"date": "2026-03-27", "close": 0.046, "volume": 87560.0}, {"date": "2026-03-30", "close": 0.046, "volume": 59599.0}, {"date": "2026-03-31", "close": 0.0405, "volume": 661917.0}, {"date": "2026-04-01", "close": 0.044, "volume": 336547.0}, {"date": "2026-04-02", "close": 0.042, "volume": 111786.0}, {"date": "2026-04-07", "close": 0.042, "volume": 202299.0}, {"date": "2026-04-08", "close": 0.046, "volume": 173301.0}, {"date": "2026-04-13", "close": 0.047, "volume": 189653.0}, {"date": "2026-04-14", "close": 0.045, "volume": 237319.0}, {"date": "2026-04-15", "close": 0.044, "volume": 27035.0}, {"date": "2026-04-16", "close": 0.044, "volume": 90636.0}, {"date": "2026-04-17", "close": 0.047, "volume": 1546.0}, {"date": "2026-04-20", "close": 0.046, "volume": 52601.0}, {"date": "2026-04-21", "close": 0.049, "volume": 154600.0}, {"date": "2026-04-22", "close": 0.05, "volume": 296000.0}, {"date": "2026-04-23", "close": 0.048, "volume": 53005.0}, {"date": "2026-04-24", "close": 0.05, "volume": 50000.0}, {"date": "2026-04-27", "close": 0.05, "volume": 234595.0}, {"date": "2026-04-28", "close": 0.05, "volume": 33000.0}, {"date": "2026-05-01", "close": 0.047, "volume": 50004.0}, {"date": "2026-05-04", "close": 0.051, "volume": 125844.0}, {"date": "2026-05-05", "close": 0.051, "volume": 141479.0}, {"date": "2026-05-07", "close": 0.052, "volume": 123929.0}, {"date": "2026-05-11", "close": 0.052, "volume": 340069.0}, {"date": "2026-05-12", "close": 0.05, "volume": 521662.0}, {"date": "2026-05-13", "close": 0.05, "volume": 12482.0}, {"date": "2026-05-19", "close": 0.067, "volume": 23045924.0}, {"date": "2026-05-20", "close": 0.065, "volume": 5225087.0}, {"date": "2026-05-21", "close": 0.071, "volume": 2714775.0}, {"date": "2026-05-22", "close": 0.08, "volume": 3842818.0}, {"date": "2026-05-25", "close": 0.085, "volume": 1259093.0}, {"date": "2026-05-26", "close": 0.09, "volume": 1748549.0}, {"date": "2026-05-27", "close": 0.093, "volume": 277494.0}, {"date": "2026-05-28", "close": 0.086, "volume": 525565.0}, {"date": "2026-05-29", "close": 0.084, "volume": 276214.0}, {"date": "2026-06-01", "close": 0.085, "volume": 326263.0}, {"date": "2026-06-02", "close": 0.083, "volume": 421906.0}, {"date": "2026-06-03", "close": 0.08, "volume": 940226.0}, {"date": "2026-06-04", "close": 0.081, "volume": 42685.0}, {"date": "2026-06-05", "close": 0.078, "volume": 613693.0}, {"date": "2026-06-09", "close": 0.078, "volume": 732353.0}, {"date": "2026-06-10", "close": 0.074, "volume": 434107.0}, {"date": "2026-06-11", "close": 0.073, "volume": 296259.0}, {"date": "2026-06-12", "close": 0.078, "volume": 315568.0}, {"date": "2026-06-15", "close": 0.076, "volume": 156052.0}, {"date": "2026-06-16", "close": 0.076, "volume": 132854.0}, {"date": "2026-06-17", "close": 0.076, "volume": 187295.0}, {"date": "2026-06-18", "close": 0.076, "volume": 97339.0}, {"date": "2026-06-19", "close": 0.076, "volume": 2274.0}, {"date": "2026-06-22", "close": 0.076, "volume": 554439.0}, {"date": "2026-06-23", "close": 0.076, "volume": 51825.0}, {"date": "2026-06-24", "close": 0.076, "volume": 1054473.0}, {"date": "2026-06-25", "close": 0.074, "volume": 74347.0}, {"date": "2026-06-26", "close": 0.075, "volume": 112884.0}, {"date": "2026-06-29", "close": 0.075, "volume": 84790.0}, {"date": "2026-06-30", "close": 0.071, "volume": 88212.0}, {"date": "2026-07-02", "close": 0.073, "volume": 31375.0}, {"date": "2026-07-03", "close": 0.073, "volume": 54722.0}, {"date": "2026-07-06", "close": 0.073, "volume": 724.0}, {"date": "2026-07-09", "close": 0.073, "volume": 16109.0}, {"date": "2026-07-10", "close": 0.074, "volume": 3.0}, {"date": "2026-07-13", "close": 0.073, "volume": 4.0}, {"date": "2026-07-14", "close": 0.073, "volume": 140836.0}, {"date": "2026-07-16", "close": 0.074, "volume": 30304.0}, {"date": "2026-07-17", "close": 0.071, "volume": 75459.0}, {"date": "2026-07-20", "close": 0.071, "volume": 114368.0}, {"date": "2026-07-21", "close": 0.07, "volume": 1225600.0}, {"date": "2026-07-23", "close": 0.072, "volume": 10002.0}, {"date": "2026-07-27", "close": 0.075, "volume": 15503.0}, {"date": "2026-07-28", "close": 0.072, "volume": 207331.0}, {"date": "2026-07-29", "close": 0.074, "volume": 40059.0}, {"date": "2026-07-30", "close": 0.072, "volume": 1666.0}, {"date": "2026-07-31", "close": 0.074, "volume": 634323.0}, {"date": "2026-08-03", "close": 0.072, "volume": 210338.0}, {"date": "2026-08-04", "close": 0.071, "volume": 850403.0}, {"date": "2026-08-05", "close": 0.07, "volume": 122386.0}, {"date": "2026-08-06", "close": 0.07, "volume": 104210.0}, {"date": "2026-08-07", "close": 0.07, "volume": 617547.0}, {"date": "2026-08-10", "close": 0.07, "volume": 668809.0}, {"date": "2026-08-11", "close": 0.07, "volume": 267998.0}, {"date": "2026-08-12", "close": 0.07, "volume": 13345.0}, {"date": "2026-08-13", "close": 0.07, "volume": 80.0}, {"date": "2026-08-14", "close": 0.071, "volume": 11398.0}, {"date": "2026-08-17", "close": 0.071, "volume": 38714.0}, {"date": "2026-08-18", "close": 0.075, "volume": 90956.0}, {"date": "2026-08-20", "close": 0.077, "volume": 229998.0}, {"date": "2026-08-21", "close": 0.077, "volume": 5316.0}, {"date": "2026-08-24", "close": 0.077, "volume": 71442.0}, {"date": "2026-08-25", "close": 0.077, "volume": 237500.0}, {"date": "2026-08-28", "close": 0.084, "volume": 790773.0}, {"date": "2026-08-31", "close": 0.086, "volume": 93.0}, {"date": "2026-09-01", "close": 0.078, "volume": 10186.0}, {"date": "2026-09-02", "close": 0.076, "volume": 389222.0}, {"date": "2026-09-04", "close": 0.08, "volume": 3594.0}, {"date": "2026-09-07", "close": 0.079, "volume": 17823.0}, {"date": "2026-09-08", "close": 0.08, "volume": 51758.0}, {"date": "2026-09-09", "close": 0.085, "volume": 123851.0}, {"date": "2026-09-11", "close": 0.083, "volume": 157177.0}, {"date": "2026-09-14", "close": 0.08, "volume": 213684.0}, {"date": "2026-09-15", "close": 0.077, "volume": 645096.0}], "refreshing": true}