{"ticker": "EMC", "overview": {"name": "Everest Metals Corporation Ltd", "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": "EMC", "has_prices": true, "as_of": "2026-09-18", "last": 0.115, "prev_close": 0.115, "change": 0.0, "change_pct": 0.0, "session_volume": 2046.0, "vwap_5": 0.11407384780469608, "vwap_20": 0.1196863176657701, "vwap_60": 0.11337088406013472, "vwap_250": 0.13277983475701927, "high_52w": 0.18, "low_52w": 0.095, "avg_volume_20": 188781.75, "sessions": 400, "market_cap": {"value": 31016307.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Caruso", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caruso", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caruso", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caruso", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-02", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-06", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-14", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-08-19", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2022-07-04", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2021-09-08", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2021-05-10", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2020-01-16", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2020-01-16", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2019-08-06", "source_url": "https://www.marketindex.com.au/asx/emc", "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": "2019-05-07", "source_url": "https://www.marketindex.com.au/asx/emc", "needs_ocr": 0}], "directors": [{"name": "Caruso", "first_seen": "2023-04-17", "last_seen": "2025-11-28", "status": "current", "notices": 4}, {"name": "Amended", "first_seen": "2011-10-06", "last_seen": "2012-04-02", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154694-6A1352129"}, {"date": "2026-10-28", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154693-6A1352128"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of AGM/Proxy Form/Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153216-6A1351407"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Mt Edon Rubidium Gains International Recognition", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152664-6A1351138"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Mt Edon Rubidium Processing Advances Pilot Plant Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150229-6A1350034"}], "performance": {"ticker": "EMC", "has_prices": true, "summary": {"n": 2, "avg": -0.8666666666666667, "win_rate": 0.0, "best": -0.8666666666666667, "worst": -0.8666666666666667, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 0.63, "return": -0.8666666666666667}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 0.63, "return": -0.8666666666666667}]}, "price_series": [{"date": "2006-10-18", "close": 7.92633408, "volume": 147643.0}, {"date": "2006-10-19", "close": 8.256598, "volume": 49885.0}, {"date": "2006-10-20", "close": 8.42172996, "volume": 33334.0}, {"date": "2006-10-23", "close": 8.256598, "volume": 37006.0}, {"date": "2006-10-24", "close": 8.256598, "volume": 28986.0}, {"date": "2006-10-25", "close": 8.09146604, "volume": 7907.0}, {"date": "2006-10-26", "close": 8.09146604, "volume": 10555.0}, {"date": "2006-10-27", "close": 8.256598, "volume": 25756.0}, {"date": "2006-10-30", "close": 8.75199388, "volume": 21800.0}, {"date": "2006-10-31", "close": 8.91712584, "volume": 43239.0}, {"date": "2006-11-01", "close": 11.72436916, "volume": 115064.0}, {"date": "2006-11-02", "close": 15.02700836, "volume": 150046.0}, {"date": "2006-11-03", "close": 14.0362166, "volume": 75486.0}, {"date": "2006-11-06", "close": 14.69674444, "volume": 30958.0}, {"date": "2006-11-07", "close": 14.36648052, "volume": 23882.0}, {"date": "2006-11-08", "close": 12.55002896, "volume": 27350.0}, {"date": "2006-11-09", "close": 11.88950112, "volume": 19612.0}, {"date": "2006-11-10", "close": 11.39410524, "volume": 22610.0}, {"date": "2006-11-13", "close": 11.88950112, "volume": 6091.0}, {"date": "2006-11-14", "close": 11.88950112, "volume": 5583.0}, {"date": "2006-11-15", "close": 11.72436916, "volume": 8852.0}, {"date": "2006-11-16", "close": 11.5592372, "volume": 9691.0}, {"date": "2006-11-17", "close": 11.88950112, "volume": 5621.0}, {"date": "2006-11-20", "close": 11.39410524, "volume": 9203.0}, {"date": "2006-11-21", "close": 11.88950112, "volume": 7651.0}, {"date": "2006-11-22", "close": 12.55002896, "volume": 15401.0}, {"date": "2006-11-23", "close": 12.05463308, "volume": 16529.0}, {"date": "2006-11-24", "close": 12.21976504, "volume": 3365.0}, {"date": "2006-11-27", "close": 11.72436916, "volume": 2377.0}, {"date": "2006-11-28", "close": 11.72436916, "volume": 2165.0}, {"date": "2006-11-29", "close": 11.5592372, "volume": 9610.0}, {"date": "2006-11-30", "close": 12.05463308, "volume": 11984.0}, {"date": "2006-12-01", "close": 11.5592372, "volume": 4817.0}, {"date": "2006-12-04", "close": 11.72436916, "volume": 2775.0}, {"date": "2006-12-05", "close": 12.05463308, "volume": 1204.0}, {"date": "2006-12-06", "close": 11.72436916, "volume": 3650.0}, {"date": "2006-12-07", "close": 11.22897328, "volume": 7025.0}, {"date": "2006-12-08", "close": 11.72436916, "volume": 2907.0}, {"date": "2006-12-11", "close": 11.88950112, "volume": 3128.0}, {"date": "2006-12-12", "close": 11.5592372, "volume": 5123.0}, {"date": "2006-12-13", "close": 11.22897328, "volume": 2180.0}, {"date": "2006-12-14", "close": 10.89870936, "volume": 9589.0}, {"date": "2006-12-15", "close": 10.7335774, "volume": 6377.0}, {"date": "2006-12-18", "close": 10.7335774, "volume": 3172.0}, {"date": "2006-12-19", "close": 10.56844544, "volume": 3403.0}, {"date": "2006-12-20", "close": 10.40331348, "volume": 13694.0}, {"date": "2006-12-21", "close": 11.5592372, "volume": 15673.0}, {"date": "2006-12-22", "close": 11.5592372, "volume": 5769.0}, {"date": "2006-12-27", "close": 12.55002896, "volume": 7686.0}, {"date": "2006-12-28", "close": 12.384897, "volume": 9340.0}, {"date": "2006-12-29", "close": 14.36648052, "volume": 25112.0}, {"date": "2007-01-02", "close": 13.54082072, "volume": 23731.0}, {"date": "2007-01-03", "close": 14.53161248, "volume": 16192.0}, {"date": "2007-01-04", "close": 14.0362166, "volume": 7626.0}, {"date": "2007-01-05", "close": 17.83425168, "volume": 58942.0}, {"date": "2007-01-08", "close": 16.513196, "volume": 48471.0}, {"date": "2007-01-09", "close": 17.17372384, "volume": 19072.0}, {"date": "2007-01-10", "close": 18.82504344, "volume": 22793.0}, {"date": "2007-01-11", "close": 18.82504344, "volume": 33335.0}, {"date": "2007-01-12", "close": 15.35727228, "volume": 36332.0}, {"date": "2007-01-15", "close": 15.35727228, "volume": 15151.0}, {"date": "2007-01-16", "close": 13.87108464, "volume": 27336.0}, {"date": "2007-01-17", "close": 14.0362166, "volume": 15350.0}, {"date": "2007-01-18", "close": 14.8618764, "volume": 23275.0}, {"date": "2007-01-19", "close": 14.0362166, "volume": 8999.0}, {"date": "2007-01-22", "close": 13.54082072, "volume": 17082.0}, {"date": "2007-01-23", "close": 13.70595268, "volume": 6960.0}, {"date": "2007-01-24", "close": 13.54082072, "volume": 5207.0}, {"date": "2007-01-25", "close": 13.87108464, "volume": 4291.0}, {"date": "2007-01-29", "close": 13.2105568, "volume": 7733.0}, {"date": "2007-01-30", "close": 13.2105568, "volume": 12148.0}, {"date": "2007-01-31", "close": 12.88029288, "volume": 3681.0}, {"date": "2007-02-01", "close": 12.384897, "volume": 5760.0}, {"date": "2007-02-02", "close": 12.384897, "volume": 5971.0}, {"date": "2007-02-05", "close": 11.88950112, "volume": 6762.0}, {"date": "2007-02-06", "close": 11.5592372, "volume": 7770.0}, {"date": "2007-02-07", "close": 11.72436916, "volume": 8523.0}, {"date": "2007-02-08", "close": 11.72436916, "volume": 4595.0}, {"date": "2007-02-09", "close": 12.05463308, "volume": 6922.0}, {"date": "2007-02-12", "close": 11.5592372, "volume": 4184.0}, {"date": "2007-02-13", "close": 11.72436916, "volume": 1526.0}, {"date": "2007-02-14", "close": 11.88950112, "volume": 3854.0}, {"date": "2007-02-15", "close": 13.54082072, "volume": 9310.0}, {"date": "2007-02-16", "close": 12.55002896, "volume": 7284.0}, {"date": "2007-02-19", "close": 12.71516092, "volume": 3900.0}, {"date": "2007-02-20", "close": 13.2105568, "volume": 15627.0}, {"date": "2007-02-21", "close": 13.37568876, "volume": 4315.0}, {"date": "2007-02-22", "close": 13.87108464, "volume": 5178.0}, {"date": "2007-02-23", "close": 13.54082072, "volume": 4592.0}, {"date": "2007-02-26", "close": 13.2105568, "volume": 8151.0}, {"date": "2007-02-27", "close": 12.88029288, "volume": 3407.0}, {"date": "2007-02-28", "close": 11.72436916, "volume": 13821.0}, {"date": "2007-03-01", "close": 12.55002896, "volume": 4367.0}, {"date": "2007-03-02", "close": 12.55002896, "volume": 5422.0}, {"date": "2007-03-05", "close": 11.39410524, "volume": 12759.0}, {"date": "2007-03-06", "close": 11.5592372, "volume": 5954.0}, {"date": "2007-03-07", "close": 12.05463308, "volume": 3130.0}, {"date": "2007-03-08", "close": 12.05463308, "volume": 829.0}, {"date": "2007-03-09", "close": 11.88950112, "volume": 257.0}, {"date": "2007-03-12", "close": 11.88950112, "volume": 984.0}, {"date": "2007-03-13", "close": 11.39410524, "volume": 3768.0}, {"date": "2007-03-14", "close": 11.22897328, "volume": 3380.0}, {"date": "2007-03-15", "close": 11.22897328, "volume": 1211.0}, {"date": "2007-03-16", "close": 11.5592372, "volume": 2166.0}, {"date": "2007-03-19", "close": 11.72436916, "volume": 1454.0}, {"date": "2007-03-20", "close": 11.72436916, "volume": 893.0}, {"date": "2007-03-21", "close": 11.22897328, "volume": 6056.0}, {"date": "2007-03-22", "close": 11.22897328, "volume": 3194.0}, {"date": "2007-03-23", "close": 11.22897328, "volume": 1382.0}, {"date": "2007-03-26", "close": 11.22897328, "volume": 2250.0}, {"date": "2007-03-27", "close": 11.22897328, "volume": 11040.0}, {"date": "2007-03-28", "close": 11.39410524, "volume": 2120.0}, {"date": "2007-03-29", "close": 12.05463308, "volume": 5423.0}, {"date": "2007-03-30", "close": 12.55002896, "volume": 2994.0}, {"date": "2007-04-02", "close": 11.88950112, "volume": 4201.0}, {"date": "2007-04-03", "close": 12.05463308, "volume": 651.0}, {"date": "2007-04-04", "close": 12.55002896, "volume": 8343.0}, {"date": "2007-04-05", "close": 12.55002896, "volume": 2013.0}, {"date": "2007-04-10", "close": 12.55002896, "volume": 6130.0}, {"date": "2007-04-11", "close": 12.384897, "volume": 2051.0}, {"date": "2007-04-12", "close": 12.21976504, "volume": 6263.0}, {"date": "2007-04-13", "close": 12.21976504, "volume": 1791.0}, {"date": "2007-04-16", "close": 12.21976504, "volume": 7644.0}, {"date": "2007-04-17", "close": 12.21976504, "volume": 4999.0}, {"date": "2007-04-18", "close": 11.88950112, "volume": 2849.0}, {"date": "2007-04-19", "close": 12.21976504, "volume": 1792.0}, {"date": "2007-04-20", "close": 12.21976504, "volume": 3473.0}, {"date": "2007-04-23", "close": 11.5592372, "volume": 7372.0}, {"date": "2007-04-24", "close": 11.39410524, "volume": 5785.0}, {"date": "2007-04-26", "close": 11.39410524, "volume": 6337.0}, {"date": "2007-04-27", "close": 11.5592372, "volume": 8572.0}, {"date": "2007-04-30", "close": 12.55002896, "volume": 26020.0}, {"date": "2007-05-01", "close": 11.88950112, "volume": 8310.0}, {"date": "2007-05-02", "close": 11.88950112, "volume": 1285.0}, {"date": "2007-05-03", "close": 11.88950112, "volume": 4057.0}, {"date": "2007-05-04", "close": 11.88950112, "volume": 712.0}, {"date": "2007-05-07", "close": 11.88950112, "volume": 8056.0}, {"date": "2007-05-08", "close": 11.88950112, "volume": 3109.0}, {"date": "2007-05-09", "close": 11.5592372, "volume": 4056.0}, {"date": "2007-05-10", "close": 11.88950112, "volume": 5633.0}, {"date": "2007-05-11", "close": 11.72436916, "volume": 7731.0}, {"date": "2007-05-14", "close": 11.72436916, "volume": 3673.0}, {"date": "2007-05-15", "close": 11.5592372, "volume": 4572.0}, {"date": "2007-05-16", "close": 12.21976504, "volume": 4804.0}, {"date": "2007-05-17", "close": 11.88950112, "volume": 9017.0}, {"date": "2007-05-18", "close": 12.05463308, "volume": 2293.0}, {"date": "2007-05-21", "close": 11.72436916, "volume": 2861.0}, {"date": "2007-05-22", "close": 11.39410524, "volume": 4808.0}, {"date": "2007-05-23", "close": 11.5592372, "volume": 601.0}, {"date": "2007-05-24", "close": 11.39410524, "volume": 1661.0}, {"date": "2007-05-25", "close": 11.22897328, "volume": 1134.0}, {"date": "2007-05-28", "close": 11.39410524, "volume": 10025.0}, {"date": "2007-05-29", "close": 10.7335774, "volume": 5761.0}, {"date": "2007-05-30", "close": 10.7335774, "volume": 5648.0}, {"date": "2007-05-31", "close": 9.9079176, "volume": 6380.0}, {"date": "2007-06-01", "close": 10.40331348, "volume": 2843.0}, {"date": "2007-06-04", "close": 10.07304956, "volume": 2044.0}, {"date": "2007-06-05", "close": 10.23818152, "volume": 4130.0}, {"date": "2007-06-06", "close": 10.23818152, "volume": 3020.0}, {"date": "2007-06-07", "close": 11.06384132, "volume": 6049.0}, {"date": "2007-06-08", "close": 10.56844544, "volume": 2604.0}, {"date": "2007-06-12", "close": 10.23818152, "volume": 4420.0}, {"date": "2007-06-13", "close": 10.56844544, "volume": 1778.0}, {"date": "2007-06-14", "close": 10.23818152, "volume": 1214.0}, {"date": "2007-06-15", "close": 10.07304956, "volume": 4740.0}, {"date": "2007-06-18", "close": 10.23818152, "volume": 799.0}, {"date": "2007-06-19", "close": 10.07304956, "volume": 3330.0}, {"date": "2007-06-20", "close": 10.7335774, "volume": 2924.0}, {"date": "2007-06-21", "close": 13.04542484, "volume": 18817.0}, {"date": "2007-06-22", "close": 11.5592372, "volume": 10451.0}, {"date": "2007-06-25", "close": 12.21976504, "volume": 4869.0}, {"date": "2007-06-26", "close": 11.39410524, "volume": 1989.0}, {"date": "2007-06-27", "close": 11.39410524, "volume": 567.0}, {"date": "2007-06-28", "close": 11.72436916, "volume": 11426.0}, {"date": "2007-06-29", "close": 10.40331348, "volume": 9249.0}, {"date": "2007-07-02", "close": 11.22897328, "volume": 3094.0}, {"date": "2007-07-03", "close": 11.5592372, "volume": 1037.0}, {"date": "2007-07-04", "close": 10.89870936, "volume": 2527.0}, {"date": "2007-07-05", "close": 11.22897328, "volume": 4309.0}, {"date": "2007-07-06", "close": 10.89870936, "volume": 2483.0}, {"date": "2007-07-09", "close": 11.5592372, "volume": 2650.0}, {"date": "2007-07-10", "close": 10.56844544, "volume": 969.0}, {"date": "2007-07-11", "close": 10.56844544, "volume": 2022.0}, {"date": "2007-07-12", "close": 10.56844544, "volume": 1034.0}, {"date": "2007-07-13", "close": 10.56844544, "volume": 2674.0}, {"date": "2007-07-16", "close": 10.56844544, "volume": 3976.0}, {"date": "2007-07-17", "close": 10.56844544, "volume": 4552.0}, {"date": "2007-07-18", "close": 10.40331348, "volume": 408.0}, {"date": "2007-07-19", "close": 10.40331348, "volume": 7176.0}, {"date": "2007-07-20", "close": 10.40331348, "volume": 3741.0}, {"date": "2007-07-23", "close": 10.23818152, "volume": 2589.0}, {"date": "2007-07-24", "close": 10.56844544, "volume": 8932.0}, {"date": "2007-07-25", "close": 10.07304956, "volume": 6419.0}, {"date": "2007-07-26", "close": 9.9079176, "volume": 3467.0}, {"date": "2007-07-27", "close": 9.41252172, "volume": 8268.0}, {"date": "2007-07-30", "close": 9.0822578, "volume": 7888.0}, {"date": "2007-07-31", "close": 9.0822578, "volume": 1151.0}, {"date": "2007-08-01", "close": 8.42172996, "volume": 2404.0}, {"date": "2007-08-02", "close": 8.09146604, "volume": 3032.0}, {"date": "2007-08-03", "close": 8.58686192, "volume": 4007.0}, {"date": "2007-08-06", "close": 8.75199388, "volume": 2226.0}, {"date": "2007-08-07", "close": 8.256598, "volume": 1531.0}, {"date": "2007-08-08", "close": 8.58686192, "volume": 229.0}, {"date": "2007-08-09", "close": 8.256598, "volume": 2362.0}, {"date": "2007-08-10", "close": 7.26580624, "volume": 4726.0}, {"date": "2007-08-13", "close": 7.10067428, "volume": 8356.0}, {"date": "2007-08-14", "close": 6.6052784, "volume": 5917.0}, {"date": "2007-08-15", "close": 5.94475056, "volume": 3285.0}, {"date": "2007-08-16", "close": 5.61448664, "volume": 7320.0}, {"date": "2007-08-17", "close": 5.94475056, "volume": 6022.0}, {"date": "2007-08-20", "close": 6.27501448, "volume": 2687.0}, {"date": "2007-08-21", "close": 6.6052784, "volume": 3207.0}, {"date": "2007-08-22", "close": 6.44014644, "volume": 999.0}, {"date": "2007-08-23", "close": 6.77041036, "volume": 2016.0}, {"date": "2007-08-24", "close": 7.10067428, "volume": 1400.0}, {"date": "2007-08-27", "close": 7.4309382, "volume": 1938.0}, {"date": "2007-08-28", "close": 7.4309382, "volume": 2316.0}, {"date": "2007-08-29", "close": 6.93554232, "volume": 642.0}, {"date": "2007-08-30", "close": 6.77041036, "volume": 893.0}, {"date": "2007-08-31", "close": 6.6052784, "volume": 1694.0}, {"date": "2007-09-03", "close": 7.4309382, "volume": 3505.0}, {"date": "2007-09-04", "close": 6.93554232, "volume": 1211.0}, {"date": "2007-09-05", "close": 6.93554232, "volume": 860.0}, {"date": "2007-09-06", "close": 6.93554232, "volume": 805.0}, {"date": "2007-09-07", "close": 6.93554232, "volume": 358.0}, {"date": "2007-09-10", "close": 7.10067428, "volume": 1352.0}, {"date": "2007-09-11", "close": 7.10067428, "volume": 76.0}, {"date": "2007-09-12", "close": 7.26580624, "volume": 1469.0}, {"date": "2007-09-13", "close": 7.10067428, "volume": 1310.0}, {"date": "2007-09-14", "close": 6.6052784, "volume": 2516.0}, {"date": "2007-09-17", "close": 6.6052784, "volume": 303.0}, {"date": "2007-09-18", "close": 6.93554232, "volume": 2310.0}, {"date": "2007-09-19", "close": 6.6052784, "volume": 1249.0}, {"date": "2007-09-20", "close": 6.27501448, "volume": 728.0}, {"date": "2007-09-21", "close": 6.6052784, "volume": 367.0}, {"date": "2007-09-24", "close": 6.44014644, "volume": 173.0}, {"date": "2007-09-25", "close": 6.10988252, "volume": 3274.0}, {"date": "2007-09-26", "close": 6.44014644, "volume": 151.0}, {"date": "2007-09-27", "close": 6.10988252, "volume": 2422.0}, {"date": "2007-09-28", "close": 6.10988252, "volume": 4669.0}, {"date": "2007-10-01", "close": 6.27501448, "volume": 1488.0}, {"date": "2007-10-02", "close": 6.27501448, "volume": 1514.0}, {"date": "2007-10-03", "close": 6.10988252, "volume": 9548.0}, {"date": "2007-10-04", "close": 5.94475056, "volume": 3446.0}, {"date": "2007-10-05", "close": 5.94475056, "volume": 625.0}, {"date": "2007-10-08", "close": 6.10988252, "volume": 4816.0}, {"date": "2007-10-09", "close": 5.94475056, "volume": 3007.0}, {"date": "2007-10-10", "close": 5.94475056, "volume": 6457.0}, {"date": "2007-10-11", "close": 5.94475056, "volume": 303.0}, {"date": "2007-10-12", "close": 5.94475056, "volume": 2761.0}, {"date": "2007-10-15", "close": 6.44014644, "volume": 4795.0}, {"date": "2007-10-16", "close": 6.44014644, "volume": 6199.0}, {"date": "2007-10-17", "close": 5.94475056, "volume": 303.0}, {"date": "2007-10-18", "close": 6.44014644, "volume": 5147.0}, {"date": "2007-10-19", "close": 6.44014644, "volume": 9023.0}, {"date": "2007-10-23", "close": 6.10988252, "volume": 1744.0}, {"date": "2007-10-24", "close": 6.10988252, "volume": 1284.0}, {"date": "2007-10-25", "close": 5.7796186, "volume": 908.0}, {"date": "2007-10-26", "close": 6.10988252, "volume": 9483.0}, {"date": "2007-10-29", "close": 5.7796186, "volume": 5635.0}, {"date": "2007-10-30", "close": 5.44935468, "volume": 4774.0}, {"date": "2007-11-01", "close": 5.61448664, "volume": 1877.0}, {"date": "2007-11-02", "close": 6.10988252, "volume": 6153.0}, {"date": "2007-11-05", "close": 5.44935468, "volume": 6954.0}, {"date": "2007-11-06", "close": 5.28422272, "volume": 802.0}, {"date": "2007-11-07", "close": 5.28422272, "volume": 454.0}, {"date": "2007-11-08", "close": 5.61448664, "volume": 4432.0}, {"date": "2007-11-09", "close": 5.28422272, "volume": 2267.0}, {"date": "2007-11-12", "close": 5.28422272, "volume": 4845.0}, {"date": "2007-11-13", "close": 5.28422272, "volume": 1452.0}, {"date": "2007-11-14", "close": 5.11909076, "volume": 1484.0}, {"date": "2007-11-15", "close": 5.61448664, "volume": 3958.0}, {"date": "2007-11-16", "close": 5.28422272, "volume": 1637.0}, {"date": "2007-11-19", "close": 5.44935468, "volume": 3530.0}, {"date": "2007-11-20", "close": 4.9539588, "volume": 908.0}, {"date": "2007-11-21", "close": 4.9539588, "volume": 1832.0}, {"date": "2007-11-22", "close": 5.11909076, "volume": 151.0}, {"date": "2007-11-23", "close": 4.29343096, "volume": 934.0}, {"date": "2007-11-26", "close": 5.28422272, "volume": 6013.0}, {"date": "2007-11-27", "close": 5.11909076, "volume": 1817.0}, {"date": "2007-11-28", "close": 5.28422272, "volume": 1396.0}, {"date": "2007-11-29", "close": 5.11909076, "volume": 277.0}, {"date": "2007-12-03", "close": 5.44935468, "volume": 5487.0}, {"date": "2007-12-04", "close": 5.11909076, "volume": 575.0}, {"date": "2007-12-05", "close": 4.9539588, "volume": 606.0}, {"date": "2007-12-06", "close": 4.9539588, "volume": 908.0}, {"date": "2007-12-07", "close": 4.9539588, "volume": 1211.0}, {"date": "2007-12-10", "close": 5.11909076, "volume": 757.0}, {"date": "2007-12-12", "close": 8.58686192, "volume": 164903.0}, {"date": "2007-12-13", "close": 9.41252172, "volume": 115372.0}, {"date": "2007-12-14", "close": 9.41252172, "volume": 20695.0}, {"date": "2007-12-17", "close": 8.256598, "volume": 21804.0}, {"date": "2007-12-18", "close": 7.76120212, "volume": 7727.0}, {"date": "2007-12-19", "close": 8.09146604, "volume": 997.0}, {"date": "2007-12-20", "close": 8.58686192, "volume": 2035.0}, {"date": "2007-12-21", "close": 7.92633408, "volume": 2524.0}, {"date": "2007-12-24", "close": 7.92633408, "volume": 606.0}, {"date": "2007-12-27", "close": 7.76120212, "volume": 2354.0}, {"date": "2007-12-28", "close": 7.92633408, "volume": 664.0}, {"date": "2007-12-31", "close": 7.26580624, "volume": 1817.0}, {"date": "2008-01-02", "close": 7.4309382, "volume": 1492.0}, {"date": "2008-01-03", "close": 8.256598, "volume": 8344.0}, {"date": "2008-01-04", "close": 8.09146604, "volume": 2543.0}, {"date": "2008-01-07", "close": 7.92633408, "volume": 1370.0}, {"date": "2008-01-08", "close": 7.92633408, "volume": 3673.0}, {"date": "2008-01-09", "close": 8.09146604, "volume": 1700.0}, {"date": "2008-01-10", "close": 7.4309382, "volume": 61.0}, {"date": "2008-01-11", "close": 8.256598, "volume": 1633.0}, {"date": "2008-01-14", "close": 7.92633408, "volume": 1971.0}, {"date": "2008-01-15", "close": 7.4309382, "volume": 3633.0}, {"date": "2008-01-16", "close": 7.26580624, "volume": 6837.0}, {"date": "2008-01-17", "close": 6.6052784, "volume": 2444.0}, {"date": "2008-01-18", "close": 6.27501448, "volume": 1590.0}, {"date": "2008-01-21", "close": 5.94475056, "volume": 2045.0}, {"date": "2008-01-22", "close": 5.94475056, "volume": 5502.0}, {"date": "2008-01-23", "close": 5.94475056, "volume": 4496.0}, {"date": "2008-01-24", "close": 6.27501448, "volume": 1134.0}, {"date": "2008-01-25", "close": 6.93554232, "volume": 2516.0}, {"date": "2008-01-29", "close": 6.27501448, "volume": 1060.0}, {"date": "2008-01-30", "close": 5.28422272, "volume": 2610.0}, {"date": "2008-01-31", "close": 5.28422272, "volume": 167.0}, {"date": "2008-02-01", "close": 5.94475056, "volume": 349.0}, {"date": "2008-02-04", "close": 5.94475056, "volume": 681.0}, {"date": "2008-02-05", "close": 5.94475056, "volume": 560.0}, {"date": "2008-02-06", "close": 5.7796186, "volume": 1738.0}, {"date": "2008-02-11", "close": 5.61448664, "volume": 2135.0}, {"date": "2008-02-12", "close": 5.61448664, "volume": 3415.0}, {"date": "2008-02-13", "close": 5.61448664, "volume": 908.0}, {"date": "2008-02-14", "close": 5.28422272, "volume": 1363.0}, {"date": "2008-02-15", "close": 5.44935468, "volume": 1052.0}, {"date": "2008-02-18", "close": 6.10988252, "volume": 2519.0}, {"date": "2008-02-19", "close": 6.10988252, "volume": 303.0}, {"date": "2008-02-20", "close": 5.94475056, "volume": 363.0}, {"date": "2008-02-21", "close": 5.61448664, "volume": 1817.0}, {"date": "2008-02-22", "close": 5.44935468, "volume": 1124.0}, {"date": "2008-02-25", "close": 5.28422272, "volume": 407.0}, {"date": "2008-02-26", "close": 5.28422272, "volume": 1378.0}, {"date": "2008-02-27", "close": 5.28422272, "volume": 908.0}, {"date": "2008-02-29", "close": 5.44935468, "volume": 447.0}, {"date": "2008-03-03", "close": 5.11909076, "volume": 1363.0}, {"date": "2008-03-04", "close": 5.7796186, "volume": 3936.0}, {"date": "2008-03-05", "close": 5.61448664, "volume": 1060.0}, {"date": "2008-03-06", "close": 5.94475056, "volume": 2624.0}, {"date": "2008-03-07", "close": 5.44935468, "volume": 860.0}, {"date": "2008-03-10", "close": 5.61448664, "volume": 545.0}, {"date": "2008-03-11", "close": 5.28422272, "volume": 2032.0}, {"date": "2008-03-12", "close": 5.11909076, "volume": 1737.0}, {"date": "2008-03-13", "close": 5.61448664, "volume": 951.0}, {"date": "2008-03-14", "close": 5.44935468, "volume": 303.0}, {"date": "2008-03-17", "close": 5.11909076, "volume": 621.0}, {"date": "2008-03-18", "close": 4.9539588, "volume": 590.0}, {"date": "2008-03-19", "close": 4.9539588, "volume": 1590.0}, {"date": "2008-03-20", "close": 4.78882684, "volume": 908.0}, {"date": "2008-03-25", "close": 4.78882684, "volume": 1594.0}, {"date": "2008-03-26", "close": 5.28422272, "volume": 212.0}, {"date": "2008-03-31", "close": 5.28422272, "volume": 279.0}, {"date": "2008-04-01", "close": 5.28422272, "volume": 946.0}, {"date": "2008-04-03", "close": 4.9539588, "volume": 61.0}, {"date": "2008-04-04", "close": 4.29343096, "volume": 666.0}, {"date": "2008-04-07", "close": 5.28422272, "volume": 727.0}, {"date": "2008-04-08", "close": 4.128299, "volume": 4153.0}, {"date": "2008-04-10", "close": 4.45856292, "volume": 571.0}, {"date": "2008-04-11", "close": 4.9539588, "volume": 5544.0}, {"date": "2008-04-15", "close": 4.29343096, "volume": 454.0}, {"date": "2008-04-16", "close": 4.29343096, "volume": 649.0}, {"date": "2008-04-17", "close": 4.9539588, "volume": 2271.0}, {"date": "2008-04-22", "close": 4.62369488, "volume": 212.0}, {"date": "2008-04-24", "close": 4.62369488, "volume": 1117.0}, {"date": "2008-04-28", "close": 4.29343096, "volume": 787.0}, {"date": "2008-04-29", "close": 4.29343096, "volume": 171.0}, {"date": "2008-04-30", "close": 4.29343096, "volume": 151.0}, {"date": "2008-05-01", "close": 4.45856292, "volume": 136.0}, {"date": "2008-05-02", "close": 5.11909076, "volume": 1877.0}, {"date": "2008-05-05", "close": 5.11909076, "volume": 242.0}, {"date": "2008-05-07", "close": 4.62369488, "volume": 3119.0}, {"date": "2008-05-09", "close": 4.45856292, "volume": 3936.0}, {"date": "2008-05-12", "close": 4.62369488, "volume": 2979.0}, {"date": "2008-05-13", "close": 4.45856292, "volume": 1078.0}, {"date": "2008-05-14", "close": 4.62369488, "volume": 776.0}, {"date": "2008-05-15", "close": 4.62369488, "volume": 1712.0}, {"date": "2008-05-16", "close": 4.78882684, "volume": 303.0}, {"date": "2008-05-19", "close": 4.78882684, "volume": 1743.0}, {"date": "2008-05-20", "close": 5.28422272, "volume": 5568.0}, {"date": "2008-05-21", "close": 4.78882684, "volume": 363.0}, {"date": "2008-05-22", "close": 4.78882684, "volume": 109.0}, {"date": "2008-05-23", "close": 4.78882684, "volume": 1089.0}, {"date": "2008-05-26", "close": 4.78882684, "volume": 908.0}, {"date": "2008-05-27", "close": 4.9539588, "volume": 2392.0}, {"date": "2008-05-28", "close": 4.9539588, "volume": 3286.0}, {"date": "2008-05-29", "close": 4.78882684, "volume": 1211.0}, {"date": "2008-05-30", "close": 4.78882684, "volume": 1033.0}, {"date": "2008-06-02", "close": 4.78882684, "volume": 190.0}, {"date": "2008-06-03", "close": 5.11909076, "volume": 250.0}, {"date": "2008-06-04", "close": 4.62369488, "volume": 11067.0}, {"date": "2008-06-05", "close": 4.62369488, "volume": 424.0}, {"date": "2008-06-06", "close": 4.62369488, "volume": 189.0}, {"date": "2008-06-10", "close": 4.9539588, "volume": 3731.0}, {"date": "2008-06-11", "close": 4.45856292, "volume": 1036.0}, {"date": "2008-06-12", "close": 4.128299, "volume": 151.0}, {"date": "2008-06-13", "close": 3.79803508, "volume": 3325.0}, {"date": "2008-06-16", "close": 3.63290312, "volume": 1574.0}, {"date": "2008-06-17", "close": 3.63290312, "volume": 2286.0}, {"date": "2008-06-18", "close": 4.128299, "volume": 810.0}, {"date": "2008-06-19", "close": 3.96316704, "volume": 4239.0}, {"date": "2008-06-20", "close": 3.96316704, "volume": 4514.0}, {"date": "2008-06-23", "close": 3.46777116, "volume": 1529.0}, {"date": "2008-06-24", "close": 3.79803508, "volume": 3168.0}, {"date": "2008-06-25", "close": 3.46777116, "volume": 1170.0}, {"date": "2008-06-26", "close": 3.46777116, "volume": 996.0}, {"date": "2008-06-27", "close": 3.63290312, "volume": 2455.0}, {"date": "2008-06-30", "close": 3.3026392, "volume": 7630.0}, {"date": "2008-07-01", "close": 3.79803508, "volume": 454.0}, {"date": "2008-07-02", "close": 3.63290312, "volume": 424.0}, {"date": "2008-07-03", "close": 3.63290312, "volume": 4118.0}, {"date": "2008-07-04", "close": 3.96316704, "volume": 417.0}, {"date": "2008-07-07", "close": 3.96316704, "volume": 1701.0}, {"date": "2008-07-08", "close": 3.63290312, "volume": 430.0}, {"date": "2008-07-11", "close": 3.3026392, "volume": 121.0}, {"date": "2008-07-14", "close": 3.3026392, "volume": 2422.0}, {"date": "2008-07-15", "close": 4.128299, "volume": 1029.0}, {"date": "2008-07-16", "close": 3.96316704, "volume": 1174.0}, {"date": "2008-07-17", "close": 4.29343096, "volume": 2014.0}, {"date": "2008-07-21", "close": 3.96316704, "volume": 347.0}, {"date": "2008-07-22", "close": 3.63290312, "volume": 227.0}, {"date": "2008-07-24", "close": 3.63290312, "volume": 0.0}, {"date": "2008-07-25", "close": 3.46777116, "volume": 333.0}, {"date": "2008-07-29", "close": 3.46777116, "volume": 303.0}, {"date": "2008-07-31", "close": 3.46777116, "volume": 515.0}, {"date": "2008-08-04", "close": 3.3026392, "volume": 303.0}, {"date": "2008-08-08", "close": 3.3026392, "volume": 333.0}, {"date": "2008-08-11", "close": 3.46777116, "volume": 151.0}, {"date": "2008-08-21", "close": 2.97237528, "volume": 303.0}, {"date": "2008-08-25", "close": 3.13750724, "volume": 606.0}, {"date": "2008-09-04", "close": 2.97237528, "volume": 40.0}, {"date": "2008-09-05", "close": 2.80724332, "volume": 76.0}, {"date": "2008-09-10", "close": 2.80724332, "volume": 833.0}, {"date": "2008-09-15", "close": 2.4769794, "volume": 742.0}, {"date": "2008-09-16", "close": 2.212768264, "volume": 219.0}, {"date": "2008-09-18", "close": 1.98158352, "volume": 1834.0}, {"date": "2008-09-19", "close": 1.98158352, "volume": 180.0}, {"date": "2008-09-22", "close": 2.80724332, "volume": 606.0}, {"date": "2008-09-25", "close": 2.774216928, "volume": 363.0}, {"date": "2008-09-30", "close": 2.080662696, "volume": 5785.0}, {"date": "2008-10-02", "close": 2.14671548, "volume": 434.0}, {"date": "2008-10-03", "close": 2.14671548, "volume": 182.0}, {"date": "2008-10-06", "close": 2.113689088, "volume": 1514.0}, {"date": "2008-10-08", "close": 2.31184744, "volume": 545.0}, {"date": "2008-10-09", "close": 1.98158352, "volume": 3028.0}, {"date": "2008-10-10", "close": 1.98158352, "volume": 1993.0}, {"date": "2008-10-13", "close": 1.684345992, "volume": 303.0}, {"date": "2008-10-14", "close": 1.684345992, "volume": 1978.0}, {"date": "2008-10-16", "close": 1.6513196, "volume": 3669.0}, {"date": "2008-10-17", "close": 1.6513196, "volume": 908.0}, {"date": "2008-10-22", "close": 1.6513196, "volume": 212.0}, {"date": "2008-10-23", "close": 1.6513196, "volume": 242.0}, {"date": "2008-10-24", "close": 1.6513196, "volume": 606.0}, {"date": "2008-10-27", "close": 1.618293208, "volume": 757.0}, {"date": "2008-10-30", "close": 2.510005792, "volume": 1726.0}, {"date": "2008-11-03", "close": 2.344873832, "volume": 624.0}, {"date": "2008-11-14", "close": 1.48618764, "volume": 975.0}, {"date": "2008-11-17", "close": 1.387108464, "volume": 1211.0}, {"date": "2008-11-18", "close": 1.48618764, "volume": 1514.0}, {"date": "2008-11-20", "close": 1.122897328, "volume": 12535.0}, {"date": "2008-11-21", "close": 0.66052784, "volume": 4686.0}, {"date": "2008-11-24", "close": 1.15592372, "volume": 6560.0}, {"date": "2008-11-25", "close": 0.99079176, "volume": 8569.0}, {"date": "2008-11-26", "close": 0.99079176, "volume": 212.0}, {"date": "2008-12-01", "close": 1.056844544, "volume": 4128.0}, {"date": "2008-12-02", "close": 1.15592372, "volume": 2422.0}, {"date": "2008-12-03", "close": 1.15592372, "volume": 1514.0}, {"date": "2008-12-04", "close": 1.023818152, "volume": 3028.0}, {"date": "2008-12-05", "close": 1.15592372, "volume": 1514.0}, {"date": "2008-12-08", "close": 1.15592372, "volume": 1514.0}, {"date": "2008-12-09", "close": 1.122897328, "volume": 1817.0}, {"date": "2008-12-10", "close": 1.32105568, "volume": 1060.0}, {"date": "2008-12-16", "close": 1.023818152, "volume": 726.0}, {"date": "2008-12-17", "close": 1.056844544, "volume": 908.0}, {"date": "2009-01-05", "close": 0.99079176, "volume": 6056.0}, {"date": "2009-01-06", "close": 1.15592372, "volume": 454.0}, {"date": "2009-01-07", "close": 1.255002896, "volume": 11294.0}, {"date": "2009-01-08", "close": 1.15592372, "volume": 729.0}, {"date": "2009-01-12", "close": 1.32105568, "volume": 606.0}, {"date": "2009-01-16", "close": 1.15592372, "volume": 651.0}, {"date": "2009-01-19", "close": 1.15592372, "volume": 1590.0}, {"date": "2009-01-20", "close": 1.32105568, "volume": 999.0}, {"date": "2009-01-21", "close": 1.32105568, "volume": 908.0}, {"date": "2009-01-22", "close": 1.354082072, "volume": 429.0}, {"date": "2009-02-10", "close": 1.32105568, "volume": 4542.0}, {"date": "2009-02-12", "close": 1.32105568, "volume": 4542.0}, {"date": "2009-02-13", "close": 1.188950112, "volume": 454.0}, {"date": "2009-02-17", "close": 1.089870936, "volume": 17422.0}, {"date": "2009-02-18", "close": 1.089870936, "volume": 2422.0}, {"date": "2009-02-19", "close": 1.023818152, "volume": 899.0}, {"date": "2009-02-20", "close": 0.957765368, "volume": 3857.0}, {"date": "2009-02-27", "close": 0.891712584, "volume": 1514.0}, {"date": "2009-03-02", "close": 0.891712584, "volume": 53.0}, {"date": "2009-03-05", "close": 0.891712584, "volume": 3149.0}, {"date": "2009-03-11", "close": 0.792633408, "volume": 182.0}, {"date": "2009-03-13", "close": 1.122897328, "volume": 2398.0}, {"date": "2009-03-16", "close": 1.221976504, "volume": 30.0}, {"date": "2009-03-17", "close": 1.089870936, "volume": 273.0}, {"date": "2009-03-18", "close": 1.354082072, "volume": 7570.0}, {"date": "2009-03-19", "close": 0.99079176, "volume": 9084.0}, {"date": "2009-03-20", "close": 1.32105568, "volume": 2580.0}, {"date": "2009-03-23", "close": 1.32105568, "volume": 439.0}, {"date": "2009-03-24", "close": 1.32105568, "volume": 1211.0}, {"date": "2009-03-25", "close": 1.288029288, "volume": 454.0}, {"date": "2009-03-26", "close": 1.32105568, "volume": 2271.0}, {"date": "2009-03-27", "close": 1.32105568, "volume": 454.0}, {"date": "2009-04-01", "close": 1.32105568, "volume": 1514.0}, {"date": "2009-04-02", "close": 1.15592372, "volume": 303.0}, {"date": "2009-04-03", "close": 1.32105568, "volume": 2442.0}, {"date": "2009-04-06", "close": 1.32105568, "volume": 5530.0}, {"date": "2009-04-07", "close": 1.32105568, "volume": 908.0}, {"date": "2009-04-08", "close": 1.453161248, "volume": 858.0}, {"date": "2009-04-09", "close": 1.453161248, "volume": 1453.0}, {"date": "2009-04-14", "close": 1.849477952, "volume": 61.0}, {"date": "2009-04-15", "close": 1.849477952, "volume": 454.0}, {"date": "2009-04-16", "close": 1.717372384, "volume": 908.0}, {"date": "2009-04-20", "close": 1.552240424, "volume": 1665.0}, {"date": "2009-04-21", "close": 1.585266816, "volume": 2422.0}, {"date": "2009-04-22", "close": 1.717372384, "volume": 3651.0}, {"date": "2009-04-24", "close": 1.6513196, "volume": 1211.0}, {"date": "2009-04-27", "close": 1.98158352, "volume": 303.0}, {"date": "2009-04-28", "close": 1.98158352, "volume": 818.0}, {"date": "2009-04-29", "close": 1.948557128, "volume": 454.0}, {"date": "2009-04-30", "close": 1.948557128, "volume": 3633.0}, {"date": "2009-05-01", "close": 1.98158352, "volume": 6281.0}, {"date": "2009-05-04", "close": 2.245794656, "volume": 1134.0}, {"date": "2009-05-05", "close": 2.708164144, "volume": 18167.0}, {"date": "2009-05-06", "close": 2.774216928, "volume": 9837.0}, {"date": "2009-05-07", "close": 2.906322496, "volume": 5781.0}, {"date": "2009-05-08", "close": 2.906322496, "volume": 6976.0}, {"date": "2009-05-11", "close": 2.80724332, "volume": 2733.0}, {"date": "2009-05-12", "close": 2.80724332, "volume": 619.0}, {"date": "2009-05-13", "close": 3.3026392, "volume": 4392.0}, {"date": "2009-05-14", "close": 2.64211136, "volume": 9822.0}, {"date": "2009-05-15", "close": 2.59084, "volume": 769.0}, {"date": "2009-05-19", "close": 3.0681, "volume": 6747.0}, {"date": "2009-05-20", "close": 3.0681, "volume": 5867.0}, {"date": "2009-05-21", "close": 3.23855, "volume": 17945.0}, {"date": "2009-05-22", "close": 3.23855, "volume": 11734.0}, {"date": "2009-05-25", "close": 3.409, "volume": 1898.0}, {"date": "2009-05-26", "close": 3.409, "volume": 3256.0}, {"date": "2009-05-27", "close": 3.23855, "volume": 7113.0}, {"date": "2009-05-28", "close": 3.409, "volume": 3868.0}, {"date": "2009-05-29", "close": 3.7499, "volume": 4552.0}, {"date": "2009-06-01", "close": 3.92035, "volume": 4664.0}, {"date": "2009-06-02", "close": 3.409, "volume": 2212.0}, {"date": "2009-06-03", "close": 3.92035, "volume": 3793.0}, {"date": "2009-06-04", "close": 3.7499, "volume": 1980.0}, {"date": "2009-06-05", "close": 3.92035, "volume": 4263.0}, {"date": "2009-06-09", "close": 3.409, "volume": 2293.0}, {"date": "2009-06-10", "close": 3.409, "volume": 2742.0}, {"date": "2009-06-11", "close": 3.409, "volume": 6291.0}, {"date": "2009-06-12", "close": 2.79538, "volume": 131123.0}, {"date": "2009-06-16", "close": 2.96583, "volume": 416.0}, {"date": "2009-06-17", "close": 2.96583, "volume": 2444.0}, {"date": "2009-06-18", "close": 2.96583, "volume": 9684.0}, {"date": "2009-06-19", "close": 2.93174, "volume": 16195.0}, {"date": "2009-06-22", "close": 2.59084, "volume": 28656.0}, {"date": "2009-06-23", "close": 2.65902, "volume": 8978.0}, {"date": "2009-06-24", "close": 2.3863, "volume": 11795.0}, {"date": "2009-06-25", "close": 2.62493, "volume": 25491.0}, {"date": "2009-06-26", "close": 2.55675, "volume": 1613.0}, {"date": "2009-06-29", "close": 2.45448, "volume": 2347.0}, {"date": "2009-06-30", "close": 2.45448, "volume": 12675.0}, {"date": "2009-07-01", "close": 2.45448, "volume": 9925.0}, {"date": "2009-07-02", "close": 2.52266, "volume": 16955.0}, {"date": "2009-07-06", "close": 2.42039, "volume": 12228.0}, {"date": "2009-07-07", "close": 2.48857, "volume": 293.0}, {"date": "2009-07-08", "close": 2.45448, "volume": 4957.0}, {"date": "2009-07-09", "close": 2.52266, "volume": 7009.0}, {"date": "2009-07-10", "close": 2.31812, "volume": 352.0}, {"date": "2009-07-13", "close": 2.35221, "volume": 293.0}, {"date": "2009-07-15", "close": 2.48857, "volume": 5221.0}, {"date": "2009-07-16", "close": 2.55675, "volume": 4302.0}, {"date": "2009-07-17", "close": 2.7272, "volume": 4107.0}, {"date": "2009-07-20", "close": 2.86356, "volume": 4248.0}, {"date": "2009-07-21", "close": 2.89765, "volume": 10414.0}, {"date": "2009-07-22", "close": 3.0681, "volume": 3667.0}, {"date": "2009-07-23", "close": 3.23855, "volume": 8214.0}, {"date": "2009-07-24", "close": 3.20446, "volume": 3227.0}, {"date": "2009-07-27", "close": 3.20446, "volume": 5133.0}, {"date": "2009-07-28", "close": 2.89765, "volume": 12356.0}, {"date": "2009-07-29", "close": 3.0681, "volume": 4322.0}, {"date": "2009-07-30", "close": 3.0681, "volume": 3740.0}, {"date": "2009-07-31", "close": 3.17037, "volume": 10559.0}, {"date": "2009-08-03", "close": 3.27264, "volume": 9113.0}, {"date": "2009-08-04", "close": 3.27264, "volume": 20344.0}, {"date": "2009-08-05", "close": 3.23855, "volume": 1173.0}, {"date": "2009-08-06", "close": 3.23855, "volume": 1613.0}, {"date": "2009-08-07", "close": 3.17037, "volume": 293.0}, {"date": "2009-08-10", "close": 3.17037, "volume": 160.0}, {"date": "2009-08-11", "close": 3.13628, "volume": 3657.0}, {"date": "2009-08-12", "close": 3.23855, "volume": 8096.0}, {"date": "2009-08-13", "close": 3.409, "volume": 25724.0}, {"date": "2009-08-14", "close": 3.7499, "volume": 17730.0}, {"date": "2009-08-17", "close": 3.7499, "volume": 28135.0}, {"date": "2009-08-18", "close": 3.57945, "volume": 587.0}, {"date": "2009-08-19", "close": 3.7499, "volume": 16353.0}, {"date": "2009-08-20", "close": 6.30665, "volume": 179883.0}, {"date": "2009-08-21", "close": 6.98845, "volume": 195736.0}, {"date": "2009-08-24", "close": 6.98845, "volume": 68049.0}, {"date": "2009-08-25", "close": 5.96575, "volume": 49233.0}, {"date": "2009-08-26", "close": 6.30665, "volume": 11472.0}, {"date": "2009-08-27", "close": 6.64755, "volume": 11968.0}, {"date": "2009-08-28", "close": 6.818, "volume": 9757.0}, {"date": "2009-08-31", "close": 6.30665, "volume": 15890.0}, {"date": "2009-09-01", "close": 6.30665, "volume": 12467.0}, {"date": "2009-09-02", "close": 5.7953, "volume": 16182.0}, {"date": "2009-09-03", "close": 6.1362, "volume": 18750.0}, {"date": "2009-09-04", "close": 6.4771, "volume": 17435.0}, {"date": "2009-09-07", "close": 6.4771, "volume": 15752.0}, {"date": "2009-09-08", "close": 6.98845, "volume": 23357.0}, {"date": "2009-09-09", "close": 7.8407, "volume": 34921.0}, {"date": "2009-09-10", "close": 9.2043, "volume": 49627.0}, {"date": "2009-09-11", "close": 8.69295, "volume": 49784.0}, {"date": "2009-09-14", "close": 8.1816, "volume": 18548.0}, {"date": "2009-09-15", "close": 8.5225, "volume": 17301.0}, {"date": "2009-09-16", "close": 8.5225, "volume": 6512.0}, {"date": "2009-09-17", "close": 8.5225, "volume": 7844.0}, {"date": "2009-09-18", "close": 8.1816, "volume": 7966.0}, {"date": "2009-09-21", "close": 8.5225, "volume": 6429.0}, {"date": "2009-09-22", "close": 8.01115, "volume": 6034.0}, {"date": "2009-09-23", "close": 7.8407, "volume": 5845.0}, {"date": "2009-09-24", "close": 8.01115, "volume": 3342.0}, {"date": "2009-09-25", "close": 7.67025, "volume": 21526.0}, {"date": "2009-09-28", "close": 7.4998, "volume": 3101.0}, {"date": "2009-09-29", "close": 8.1816, "volume": 4909.0}, {"date": "2009-09-30", "close": 7.8407, "volume": 2183.0}, {"date": "2009-10-01", "close": 7.8407, "volume": 22532.0}, {"date": "2009-10-02", "close": 7.4998, "volume": 14271.0}, {"date": "2009-10-05", "close": 7.4998, "volume": 667.0}, {"date": "2009-10-06", "close": 7.8407, "volume": 4351.0}, {"date": "2009-10-09", "close": 8.8634, "volume": 358623.0}, {"date": "2009-10-12", "close": 9.37475, "volume": 57383.0}, {"date": "2009-10-13", "close": 9.2043, "volume": 24575.0}, {"date": "2009-10-14", "close": 8.8634, "volume": 16488.0}, {"date": "2009-10-15", "close": 7.8407, "volume": 24913.0}, {"date": "2009-10-16", "close": 8.1816, "volume": 13957.0}, {"date": "2009-10-19", "close": 8.1816, "volume": 8800.0}, {"date": "2009-10-20", "close": 8.1816, "volume": 5334.0}, {"date": "2009-10-21", "close": 8.35205, "volume": 6472.0}, {"date": "2009-10-22", "close": 8.1816, "volume": 6574.0}, {"date": "2009-10-23", "close": 8.1816, "volume": 15847.0}, {"date": "2009-10-26", "close": 7.67025, "volume": 6981.0}, {"date": "2009-10-27", "close": 7.32935, "volume": 37661.0}, {"date": "2009-10-28", "close": 6.818, "volume": 11896.0}, {"date": "2009-10-29", "close": 6.64755, "volume": 3669.0}, {"date": "2009-10-30", "close": 7.4998, "volume": 15959.0}, {"date": "2009-11-02", "close": 6.98845, "volume": 5678.0}, {"date": "2009-11-03", "close": 6.98845, "volume": 3227.0}, {"date": "2009-11-04", "close": 6.98845, "volume": 11292.0}, {"date": "2009-11-05", "close": 6.98845, "volume": 10302.0}, {"date": "2009-11-06", "close": 7.1589, "volume": 954.0}, {"date": "2009-11-09", "close": 6.818, "volume": 3569.0}, {"date": "2009-11-10", "close": 8.01115, "volume": 12660.0}, {"date": "2009-11-12", "close": 7.8407, "volume": 1863.0}, {"date": "2009-11-13", "close": 7.8407, "volume": 4212.0}, {"date": "2009-11-16", "close": 7.8407, "volume": 599.0}, {"date": "2009-11-17", "close": 7.4998, "volume": 7301.0}, {"date": "2009-11-18", "close": 8.01115, "volume": 6307.0}, {"date": "2009-11-19", "close": 7.8407, "volume": 5905.0}, {"date": "2009-11-20", "close": 7.32935, "volume": 2678.0}, {"date": "2009-11-23", "close": 7.4998, "volume": 3917.0}, {"date": "2009-11-24", "close": 6.98845, "volume": 16312.0}, {"date": "2009-11-25", "close": 6.818, "volume": 14505.0}, {"date": "2009-11-26", "close": 6.64755, "volume": 7083.0}, {"date": "2009-11-27", "close": 6.818, "volume": 12294.0}, {"date": "2009-11-30", "close": 6.818, "volume": 2493.0}, {"date": "2009-12-01", "close": 6.1362, "volume": 12012.0}, {"date": "2009-12-02", "close": 7.4998, "volume": 17690.0}, {"date": "2009-12-03", "close": 8.01115, "volume": 30959.0}, {"date": "2009-12-04", "close": 8.01115, "volume": 8435.0}, {"date": "2009-12-07", "close": 6.98845, "volume": 3388.0}, {"date": "2009-12-08", "close": 7.32935, "volume": 1247.0}, {"date": "2009-12-09", "close": 7.4998, "volume": 6768.0}, {"date": "2009-12-10", "close": 7.1589, "volume": 11895.0}, {"date": "2009-12-11", "close": 7.4998, "volume": 6009.0}, {"date": "2009-12-14", "close": 6.98845, "volume": 15870.0}, {"date": "2009-12-15", "close": 7.1589, "volume": 13588.0}, {"date": "2009-12-16", "close": 7.1589, "volume": 32917.0}, {"date": "2009-12-17", "close": 7.1589, "volume": 19820.0}, {"date": "2009-12-18", "close": 6.98845, "volume": 3622.0}, {"date": "2009-12-21", "close": 7.67025, "volume": 32271.0}, {"date": "2009-12-22", "close": 7.8407, "volume": 27371.0}, {"date": "2009-12-23", "close": 8.1816, "volume": 23118.0}, {"date": "2009-12-24", "close": 8.1816, "volume": 24317.0}, {"date": "2009-12-29", "close": 8.69295, "volume": 31320.0}, {"date": "2009-12-30", "close": 8.5225, "volume": 10102.0}, {"date": "2009-12-31", "close": 8.1816, "volume": 6659.0}, {"date": "2010-01-04", "close": 8.01115, "volume": 6718.0}, {"date": "2010-01-05", "close": 8.1816, "volume": 9611.0}, {"date": "2010-01-06", "close": 8.1816, "volume": 6314.0}, {"date": "2010-01-07", "close": 8.1816, "volume": 4335.0}, {"date": "2010-01-08", "close": 8.5225, "volume": 27470.0}, {"date": "2010-01-11", "close": 8.69295, "volume": 13178.0}, {"date": "2010-01-12", "close": 8.5225, "volume": 7326.0}, {"date": "2010-01-13", "close": 8.69295, "volume": 5150.0}, {"date": "2010-01-14", "close": 8.1816, "volume": 6981.0}, {"date": "2010-01-15", "close": 8.5225, "volume": 5427.0}, {"date": "2010-01-18", "close": 8.35205, "volume": 5573.0}, {"date": "2010-01-19", "close": 7.8407, "volume": 7335.0}, {"date": "2010-01-20", "close": 7.8407, "volume": 1710.0}, {"date": "2010-01-21", "close": 7.67025, "volume": 570.0}, {"date": "2010-01-22", "close": 7.67025, "volume": 6418.0}, {"date": "2010-01-25", "close": 7.67025, "volume": 2046.0}, {"date": "2010-01-27", "close": 7.32935, "volume": 3670.0}, {"date": "2010-01-28", "close": 7.32935, "volume": 576.0}, {"date": "2010-01-29", "close": 6.64755, "volume": 12525.0}, {"date": "2010-02-01", "close": 5.7953, "volume": 26271.0}, {"date": "2010-02-02", "close": 6.64755, "volume": 40305.0}, {"date": "2010-02-03", "close": 6.4771, "volume": 880.0}, {"date": "2010-02-04", "close": 5.96575, "volume": 5305.0}, {"date": "2010-02-05", "close": 5.62485, "volume": 5813.0}, {"date": "2010-02-08", "close": 5.4544, "volume": 11375.0}, {"date": "2010-02-09", "close": 5.7953, "volume": 3903.0}, {"date": "2010-02-10", "close": 5.62485, "volume": 1744.0}, {"date": "2010-02-11", "close": 6.1362, "volume": 3872.0}, {"date": "2010-02-12", "close": 6.1362, "volume": 3740.0}, {"date": "2010-02-15", "close": 5.96575, "volume": 2332.0}, {"date": "2010-02-16", "close": 5.96575, "volume": 587.0}, {"date": "2010-02-17", "close": 6.30665, "volume": 7420.0}, {"date": "2010-02-18", "close": 7.1589, "volume": 17639.0}, {"date": "2010-02-19", "close": 6.818, "volume": 11294.0}, {"date": "2010-02-22", "close": 6.818, "volume": 13403.0}, {"date": "2010-02-23", "close": 7.1589, "volume": 220.0}, {"date": "2010-02-24", "close": 9.03385, "volume": 145778.0}, {"date": "2010-02-25", "close": 9.8861, "volume": 225875.0}, {"date": "2010-02-26", "close": 9.8861, "volume": 59557.0}, {"date": "2010-03-01", "close": 9.5452, "volume": 21297.0}, {"date": "2010-03-02", "close": 8.8634, "volume": 17162.0}, {"date": "2010-03-03", "close": 9.2043, "volume": 16811.0}, {"date": "2010-03-04", "close": 9.2043, "volume": 3898.0}, {"date": "2010-03-05", "close": 9.2043, "volume": 1683.0}, {"date": "2010-03-08", "close": 8.8634, "volume": 733.0}, {"date": "2010-03-09", "close": 9.5452, "volume": 6614.0}, {"date": "2010-03-10", "close": 9.71565, "volume": 8375.0}, {"date": "2010-03-11", "close": 9.5452, "volume": 8371.0}, {"date": "2010-03-12", "close": 9.5452, "volume": 10622.0}, {"date": "2010-03-15", "close": 9.2043, "volume": 1408.0}, {"date": "2010-03-16", "close": 9.2043, "volume": 1101.0}, {"date": "2010-03-17", "close": 9.2043, "volume": 2667.0}, {"date": "2010-03-18", "close": 9.2043, "volume": 7263.0}, {"date": "2010-03-19", "close": 9.5452, "volume": 15129.0}, {"date": "2010-03-22", "close": 9.5452, "volume": 2203.0}, {"date": "2010-03-23", "close": 9.2043, "volume": 587.0}, {"date": "2010-03-24", "close": 9.2043, "volume": 2933.0}, {"date": "2010-03-25", "close": 9.03385, "volume": 5693.0}, {"date": "2010-03-26", "close": 9.2043, "volume": 2229.0}, {"date": "2010-03-29", "close": 9.03385, "volume": 1005.0}, {"date": "2010-03-30", "close": 8.8634, "volume": 450.0}, {"date": "2010-03-31", "close": 9.37475, "volume": 6234.0}, {"date": "2010-04-06", "close": 9.03385, "volume": 1892.0}, {"date": "2010-04-07", "close": 9.5452, "volume": 6636.0}, {"date": "2010-04-08", "close": 9.2043, "volume": 9387.0}, {"date": "2010-04-12", "close": 9.03385, "volume": 6714.0}, {"date": "2010-04-13", "close": 8.5225, "volume": 14193.0}, {"date": "2010-04-14", "close": 8.35205, "volume": 12034.0}, {"date": "2010-04-15", "close": 8.5225, "volume": 704.0}, {"date": "2010-04-16", "close": 8.5225, "volume": 824.0}, {"date": "2010-04-19", "close": 8.1816, "volume": 15782.0}, {"date": "2010-04-20", "close": 8.01115, "volume": 1320.0}, {"date": "2010-04-21", "close": 8.1816, "volume": 3227.0}, {"date": "2010-04-22", "close": 8.01115, "volume": 11147.0}, {"date": "2010-04-23", "close": 8.01115, "volume": 12798.0}, {"date": "2010-04-27", "close": 8.01115, "volume": 1865.0}, {"date": "2010-04-28", "close": 7.4998, "volume": 4752.0}, {"date": "2010-04-29", "close": 7.32935, "volume": 2679.0}, {"date": "2010-04-30", "close": 7.1589, "volume": 2047.0}, {"date": "2010-05-03", "close": 7.1589, "volume": 4547.0}, {"date": "2010-05-04", "close": 6.64755, "volume": 5485.0}, {"date": "2010-05-05", "close": 6.4771, "volume": 11796.0}, {"date": "2010-05-06", "close": 6.4771, "volume": 16115.0}, {"date": "2010-05-07", "close": 6.818, "volume": 15291.0}, {"date": "2010-05-10", "close": 7.1589, "volume": 6925.0}, {"date": "2010-05-11", "close": 7.1589, "volume": 3080.0}, {"date": "2010-05-12", "close": 7.1589, "volume": 26449.0}, {"date": "2010-05-13", "close": 8.1816, "volume": 24599.0}, {"date": "2010-05-14", "close": 7.67025, "volume": 4371.0}, {"date": "2010-05-17", "close": 7.1589, "volume": 5779.0}, {"date": "2010-05-19", "close": 6.818, "volume": 13790.0}, {"date": "2010-05-20", "close": 6.30665, "volume": 1858.0}, {"date": "2010-05-21", "close": 6.30665, "volume": 10543.0}, {"date": "2010-05-24", "close": 6.818, "volume": 7042.0}, {"date": "2010-05-25", "close": 6.818, "volume": 6454.0}, {"date": "2010-05-26", "close": 6.818, "volume": 5076.0}, {"date": "2010-05-27", "close": 6.64755, "volume": 27971.0}, {"date": "2010-05-28", "close": 6.818, "volume": 880.0}, {"date": "2010-05-31", "close": 6.4771, "volume": 5021.0}, {"date": "2010-06-01", "close": 6.30665, "volume": 1719.0}, {"date": "2010-06-02", "close": 5.7953, "volume": 4939.0}, {"date": "2010-06-03", "close": 6.30665, "volume": 2726.0}, {"date": "2010-06-04", "close": 6.30665, "volume": 7999.0}, {"date": "2010-06-07", "close": 5.7953, "volume": 2006.0}, {"date": "2010-06-08", "close": 5.96575, "volume": 4368.0}, {"date": "2010-06-09", "close": 5.96575, "volume": 164.0}, {"date": "2010-06-10", "close": 6.1362, "volume": 2628.0}, {"date": "2010-06-11", "close": 6.1362, "volume": 337.0}, {"date": "2010-06-15", "close": 6.1362, "volume": 880.0}, {"date": "2010-06-16", "close": 6.1362, "volume": 6542.0}, {"date": "2010-06-17", "close": 6.1362, "volume": 5383.0}, {"date": "2010-06-18", "close": 6.1362, "volume": 4021.0}, {"date": "2010-06-21", "close": 6.30665, "volume": 645.0}, {"date": "2010-06-23", "close": 5.7953, "volume": 3078.0}, {"date": "2010-06-24", "close": 5.7953, "volume": 2347.0}, {"date": "2010-06-25", "close": 5.7953, "volume": 11011.0}, {"date": "2010-06-28", "close": 5.4544, "volume": 12027.0}, {"date": "2010-06-30", "close": 5.62485, "volume": 13122.0}, {"date": "2010-07-02", "close": 5.62485, "volume": 1467.0}, {"date": "2010-07-05", "close": 5.62485, "volume": 733.0}, {"date": "2010-07-06", "close": 5.4544, "volume": 11440.0}, {"date": "2010-07-07", "close": 5.4544, "volume": 9528.0}, {"date": "2010-07-08", "close": 5.62485, "volume": 4719.0}, {"date": "2010-07-09", "close": 5.62485, "volume": 3667.0}, {"date": "2010-07-12", "close": 5.96575, "volume": 7920.0}, {"date": "2010-07-13", "close": 6.818, "volume": 38821.0}, {"date": "2010-07-14", "close": 7.32935, "volume": 8654.0}, {"date": "2010-07-15", "close": 6.818, "volume": 6292.0}, {"date": "2010-07-16", "close": 6.98845, "volume": 6426.0}, {"date": "2010-07-20", "close": 6.818, "volume": 14667.0}, {"date": "2010-07-21", "close": 6.30665, "volume": 2064.0}, {"date": "2010-07-22", "close": 6.98845, "volume": 9174.0}, {"date": "2010-07-23", "close": 6.64755, "volume": 13051.0}, {"date": "2010-07-26", "close": 6.818, "volume": 2666.0}, {"date": "2010-07-27", "close": 6.818, "volume": 8802.0}, {"date": "2010-07-28", "close": 7.8407, "volume": 39503.0}, {"date": "2010-07-29", "close": 8.5225, "volume": 39216.0}, {"date": "2010-07-30", "close": 8.1816, "volume": 9052.0}, {"date": "2010-08-02", "close": 8.1816, "volume": 677.0}, {"date": "2010-08-03", "close": 7.4998, "volume": 9732.0}, {"date": "2010-08-04", "close": 7.4998, "volume": 1037.0}, {"date": "2010-08-05", "close": 7.4998, "volume": 3447.0}, {"date": "2010-08-06", "close": 7.8407, "volume": 1467.0}, {"date": "2010-08-09", "close": 7.4998, "volume": 1232.0}, {"date": "2010-08-10", "close": 7.4998, "volume": 12200.0}, {"date": "2010-08-11", "close": 7.4998, "volume": 1819.0}, {"date": "2010-08-12", "close": 7.1589, "volume": 2327.0}, {"date": "2010-08-13", "close": 7.4998, "volume": 156.0}, {"date": "2010-08-16", "close": 7.4998, "volume": 6156.0}, {"date": "2010-08-17", "close": 7.4998, "volume": 684.0}, {"date": "2010-08-18", "close": 8.01115, "volume": 5419.0}, {"date": "2010-08-19", "close": 7.67025, "volume": 719.0}, {"date": "2010-08-20", "close": 7.4998, "volume": 8918.0}, {"date": "2010-08-23", "close": 7.32935, "volume": 1768.0}, {"date": "2010-08-24", "close": 7.1589, "volume": 3038.0}, {"date": "2010-08-25", "close": 6.64755, "volume": 6502.0}, {"date": "2010-08-26", "close": 6.818, "volume": 1349.0}, {"date": "2010-08-27", "close": 7.1589, "volume": 3227.0}, {"date": "2010-08-30", "close": 6.818, "volume": 7040.0}, {"date": "2010-08-31", "close": 7.1589, "volume": 3813.0}, {"date": "2010-09-01", "close": 7.1589, "volume": 2799.0}, {"date": "2010-09-02", "close": 7.32935, "volume": 1364.0}, {"date": "2010-09-03", "close": 6.98845, "volume": 902.0}, {"date": "2010-09-06", "close": 7.4998, "volume": 2716.0}, {"date": "2010-09-07", "close": 8.1816, "volume": 3621.0}, {"date": "2010-09-08", "close": 8.1816, "volume": 3185.0}, {"date": "2010-09-10", "close": 7.1589, "volume": 6395.0}, {"date": "2010-09-13", "close": 7.1589, "volume": 1085.0}, {"date": "2010-09-14", "close": 8.01115, "volume": 12369.0}, {"date": "2010-09-15", "close": 8.5225, "volume": 22189.0}, {"date": "2010-09-16", "close": 9.2043, "volume": 33843.0}, {"date": "2010-09-17", "close": 9.71565, "volume": 8884.0}, {"date": "2010-09-20", "close": 9.8861, "volume": 8956.0}, {"date": "2010-09-21", "close": 9.5452, "volume": 11721.0}, {"date": "2010-09-22", "close": 9.5452, "volume": 3354.0}, {"date": "2010-09-23", "close": 8.5225, "volume": 73278.0}, {"date": "2010-09-24", "close": 8.8634, "volume": 5779.0}, {"date": "2010-09-27", "close": 8.5225, "volume": 12024.0}, {"date": "2010-09-28", "close": 8.8634, "volume": 2974.0}, {"date": "2010-09-29", "close": 8.69295, "volume": 13171.0}, {"date": "2010-09-30", "close": 8.8634, "volume": 31145.0}, {"date": "2010-10-01", "close": 8.8634, "volume": 6145.0}, {"date": "2010-10-04", "close": 8.69295, "volume": 1215.0}, {"date": "2010-10-05", "close": 8.5225, "volume": 3219.0}, {"date": "2010-10-06", "close": 8.5225, "volume": 3369.0}, {"date": "2010-10-07", "close": 8.1816, "volume": 6682.0}, {"date": "2010-10-08", "close": 7.8407, "volume": 12985.0}, {"date": "2010-10-11", "close": 7.67025, "volume": 4400.0}, {"date": "2010-10-12", "close": 7.32935, "volume": 11521.0}, {"date": "2010-10-13", "close": 7.67025, "volume": 7687.0}, {"date": "2010-10-14", "close": 7.8407, "volume": 2976.0}, {"date": "2010-10-15", "close": 8.1816, "volume": 4750.0}, {"date": "2010-10-18", "close": 7.4998, "volume": 1476.0}, {"date": "2010-10-19", "close": 7.4998, "volume": 3139.0}, {"date": "2010-10-20", "close": 7.67025, "volume": 2669.0}, {"date": "2010-10-21", "close": 8.01115, "volume": 1848.0}, {"date": "2010-10-22", "close": 8.8634, "volume": 19590.0}, {"date": "2010-10-25", "close": 9.2043, "volume": 33968.0}, {"date": "2010-10-26", "close": 9.5452, "volume": 30240.0}, {"date": "2010-10-27", "close": 9.71565, "volume": 54616.0}, {"date": "2010-10-28", "close": 9.71565, "volume": 13279.0}, {"date": "2010-10-29", "close": 10.05655, "volume": 124695.0}, {"date": "2010-11-01", "close": 10.5679, "volume": 47181.0}, {"date": "2010-11-02", "close": 10.9088, "volume": 10632.0}, {"date": "2010-11-03", "close": 11.07925, "volume": 53024.0}, {"date": "2010-11-04", "close": 11.5906, "volume": 37033.0}, {"date": "2010-11-05", "close": 11.76105, "volume": 46608.0}, {"date": "2010-11-08", "close": 11.9315, "volume": 25266.0}, {"date": "2010-11-09", "close": 11.42015, "volume": 15024.0}, {"date": "2010-11-10", "close": 11.76105, "volume": 41723.0}, {"date": "2010-11-11", "close": 12.44285, "volume": 11457.0}, {"date": "2010-11-12", "close": 11.76105, "volume": 38848.0}, {"date": "2010-11-15", "close": 12.10195, "volume": 10138.0}, {"date": "2010-11-16", "close": 12.9542, "volume": 19970.0}, {"date": "2010-11-17", "close": 11.76105, "volume": 13669.0}, {"date": "2010-11-18", "close": 11.42015, "volume": 26939.0}, {"date": "2010-11-19", "close": 11.42015, "volume": 8976.0}, {"date": "2010-11-22", "close": 11.2497, "volume": 19042.0}, {"date": "2010-11-23", "close": 10.39745, "volume": 17541.0}, {"date": "2010-11-24", "close": 10.9088, "volume": 7633.0}, {"date": "2010-11-25", "close": 11.2497, "volume": 16105.0}, {"date": "2010-11-26", "close": 11.07925, "volume": 8909.0}, {"date": "2010-11-29", "close": 11.2497, "volume": 8038.0}, {"date": "2010-11-30", "close": 11.07925, "volume": 6531.0}, {"date": "2010-12-01", "close": 11.07925, "volume": 10120.0}, {"date": "2010-12-02", "close": 11.5906, "volume": 15868.0}, {"date": "2010-12-03", "close": 12.10195, "volume": 20894.0}, {"date": "2010-12-06", "close": 11.9315, "volume": 21080.0}, {"date": "2010-12-07", "close": 12.6, "volume": 6984.0}, {"date": "2010-12-08", "close": 12.25, "volume": 11140.0}, {"date": "2010-12-09", "close": 12.425, "volume": 15122.0}, {"date": "2010-12-10", "close": 12.425, "volume": 13380.0}, {"date": "2010-12-13", "close": 13.475, "volume": 42736.0}, {"date": "2010-12-14", "close": 13.825, "volume": 32365.0}, {"date": "2010-12-15", "close": 15.575, "volume": 69717.0}, {"date": "2010-12-16", "close": 17.325, "volume": 48417.0}, {"date": "2010-12-17", "close": 17.15, "volume": 20976.0}, {"date": "2010-12-20", "close": 17.15, "volume": 15740.0}, {"date": "2010-12-21", "close": 16.975, "volume": 9629.0}, {"date": "2010-12-22", "close": 18.375, "volume": 11778.0}, {"date": "2010-12-23", "close": 19.425, "volume": 40142.0}, {"date": "2010-12-24", "close": 19.6, "volume": 8743.0}, {"date": "2010-12-29", "close": 19.6, "volume": 11953.0}, {"date": "2010-12-30", "close": 18.025, "volume": 13846.0}, {"date": "2010-12-31", "close": 17.675, "volume": 2455.0}, {"date": "2011-01-04", "close": 18.025, "volume": 4696.0}, {"date": "2011-01-05", "close": 15.925, "volume": 23647.0}, {"date": "2011-01-06", "close": 16.275, "volume": 22211.0}, {"date": "2011-01-07", "close": 17.675, "volume": 6829.0}, {"date": "2011-01-10", "close": 17.5, "volume": 10219.0}, {"date": "2011-01-11", "close": 17.325, "volume": 3333.0}, {"date": "2011-01-12", "close": 18.2, "volume": 31595.0}, {"date": "2011-01-13", "close": 19.6, "volume": 19162.0}, {"date": "2011-01-14", "close": 18.9, "volume": 5121.0}, {"date": "2011-01-17", "close": 18.375, "volume": 5850.0}, {"date": "2011-01-18", "close": 20.3, "volume": 15787.0}, {"date": "2011-01-19", "close": 21.7, "volume": 67561.0}, {"date": "2011-01-20", "close": 20.825, "volume": 33377.0}, {"date": "2011-01-21", "close": 19.775, "volume": 21849.0}, {"date": "2011-01-24", "close": 18.2, "volume": 16309.0}, {"date": "2011-01-25", "close": 19.775, "volume": 28300.0}, {"date": "2011-01-27", "close": 18.55, "volume": 7065.0}, {"date": "2011-01-28", "close": 17.325, "volume": 20696.0}, {"date": "2011-01-31", "close": 18.2, "volume": 12874.0}, {"date": "2011-02-01", "close": 19.6, "volume": 13613.0}, {"date": "2011-02-02", "close": 20.65, "volume": 37527.0}, {"date": "2011-02-03", "close": 19.95, "volume": 10320.0}, {"date": "2011-02-04", "close": 20.475, "volume": 3663.0}, {"date": "2011-02-07", "close": 19.25, "volume": 4423.0}, {"date": "2011-02-08", "close": 19.6, "volume": 4541.0}, {"date": "2011-02-09", "close": 19.25, "volume": 7274.0}, {"date": "2011-02-10", "close": 18.2, "volume": 10779.0}, {"date": "2011-02-11", "close": 18.9, "volume": 9860.0}, {"date": "2011-02-14", "close": 18.55, "volume": 9460.0}, {"date": "2011-02-15", "close": 18.9, "volume": 14875.0}, {"date": "2011-02-16", "close": 20.3, "volume": 29739.0}, {"date": "2011-02-17", "close": 21.0, "volume": 23944.0}, {"date": "2011-02-18", "close": 20.125, "volume": 15396.0}, {"date": "2011-02-21", "close": 19.425, "volume": 8350.0}, {"date": "2011-02-22", "close": 18.2, "volume": 12472.0}, {"date": "2011-02-23", "close": 18.55, "volume": 16983.0}, {"date": "2011-02-24", "close": 19.075, "volume": 7345.0}, {"date": "2011-02-25", "close": 19.425, "volume": 7170.0}, {"date": "2011-02-28", "close": 19.075, "volume": 2527.0}, {"date": "2011-03-01", "close": 19.25, "volume": 6280.0}, {"date": "2011-03-02", "close": 19.075, "volume": 2528.0}, {"date": "2011-03-03", "close": 19.25, "volume": 1159.0}, {"date": "2011-03-04", "close": 18.55, "volume": 10061.0}, {"date": "2011-03-07", "close": 18.2, "volume": 11640.0}, {"date": "2011-03-08", "close": 18.2, "volume": 5583.0}, {"date": "2011-03-09", "close": 17.85, "volume": 21515.0}, {"date": "2011-03-10", "close": 16.45, "volume": 10710.0}, {"date": "2011-03-11", "close": 16.8, "volume": 12097.0}, {"date": "2011-03-14", "close": 13.65, "volume": 68404.0}, {"date": "2011-03-15", "close": 9.975, "volume": 144737.0}, {"date": "2011-03-16", "close": 10.85, "volume": 64138.0}, {"date": "2011-03-17", "close": 9.45, "volume": 56840.0}, {"date": "2011-03-18", "close": 10.85, "volume": 50393.0}, {"date": "2011-03-21", "close": 11.725, "volume": 72170.0}, {"date": "2011-03-22", "close": 13.125, "volume": 87887.0}, {"date": "2011-03-23", "close": 13.3, "volume": 31004.0}, {"date": "2011-03-24", "close": 12.075, "volume": 55759.0}, {"date": "2011-03-25", "close": 12.25, "volume": 21863.0}, {"date": "2011-03-28", "close": 11.55, "volume": 26501.0}, {"date": "2011-03-29", "close": 10.85, "volume": 32249.0}, {"date": "2011-03-30", "close": 10.85, "volume": 28903.0}, {"date": "2011-03-31", "close": 10.15, "volume": 40436.0}, {"date": "2011-04-01", "close": 10.5, "volume": 15603.0}, {"date": "2011-04-04", "close": 10.85, "volume": 12609.0}, {"date": "2011-04-05", "close": 10.85, "volume": 4311.0}, {"date": "2011-04-06", "close": 10.675, "volume": 8150.0}, {"date": "2011-04-07", "close": 10.325, "volume": 17026.0}, {"date": "2011-04-08", "close": 10.5, "volume": 22363.0}, {"date": "2011-04-11", "close": 10.5, "volume": 27106.0}, {"date": "2011-04-12", "close": 9.275, "volume": 26324.0}, {"date": "2011-04-13", "close": 10.5, "volume": 7529.0}, {"date": "2011-04-14", "close": 9.975, "volume": 5379.0}, {"date": "2011-04-15", "close": 10.15, "volume": 3305.0}, {"date": "2011-04-18", "close": 9.975, "volume": 7750.0}, {"date": "2011-04-19", "close": 9.975, "volume": 4506.0}, {"date": "2011-04-20", "close": 9.975, "volume": 10726.0}, {"date": "2011-04-21", "close": 9.8, "volume": 1000.0}, {"date": "2011-04-27", "close": 9.8, "volume": 4714.0}, {"date": "2011-04-28", "close": 9.8, "volume": 4481.0}, {"date": "2011-04-29", "close": 9.625, "volume": 3436.0}, {"date": "2011-05-02", "close": 9.1, "volume": 14981.0}, {"date": "2011-05-03", "close": 8.75, "volume": 12759.0}, {"date": "2011-05-04", "close": 8.225, "volume": 8247.0}, {"date": "2011-05-05", "close": 8.75, "volume": 11500.0}, {"date": "2011-05-06", "close": 8.575, "volume": 3826.0}, {"date": "2011-05-09", "close": 8.4, "volume": 2049.0}, {"date": "2011-05-10", "close": 8.225, "volume": 2677.0}, {"date": "2011-05-11", "close": 8.05, "volume": 2866.0}, {"date": "2011-05-12", "close": 7.875, "volume": 7740.0}, {"date": "2011-05-13", "close": 8.225, "volume": 5584.0}, {"date": "2011-05-16", "close": 7.875, "volume": 5800.0}, {"date": "2011-05-17", "close": 7.525, "volume": 6841.0}, {"date": "2011-05-18", "close": 6.825, "volume": 31018.0}, {"date": "2011-05-19", "close": 7.35, "volume": 12149.0}, {"date": "2011-05-20", "close": 7.175, "volume": 7210.0}, {"date": "2011-05-23", "close": 7.0, "volume": 4191.0}, {"date": "2011-05-24", "close": 6.825, "volume": 5296.0}, {"date": "2011-05-25", "close": 7.0, "volume": 28637.0}, {"date": "2011-05-26", "close": 6.825, "volume": 5459.0}, {"date": "2011-05-27", "close": 7.0, "volume": 19293.0}, {"date": "2011-05-30", "close": 6.65, "volume": 19398.0}, {"date": "2011-05-31", "close": 6.825, "volume": 5414.0}, {"date": "2011-06-01", "close": 6.65, "volume": 8307.0}, {"date": "2011-06-02", "close": 6.65, "volume": 6089.0}, {"date": "2011-06-03", "close": 6.825, "volume": 1235.0}, {"date": "2011-06-06", "close": 7.0, "volume": 3177.0}, {"date": "2011-06-07", "close": 6.475, "volume": 12074.0}, {"date": "2011-06-08", "close": 6.65, "volume": 15839.0}, {"date": "2011-06-09", "close": 6.65, "volume": 614.0}, {"date": "2011-06-10", "close": 6.475, "volume": 2129.0}, {"date": "2011-06-14", "close": 6.3, "volume": 8771.0}, {"date": "2011-06-15", "close": 5.775, "volume": 21066.0}, {"date": "2011-06-16", "close": 5.6, "volume": 5523.0}, {"date": "2011-06-17", "close": 6.125, "volume": 1143.0}, {"date": "2011-06-20", "close": 6.125, "volume": 3314.0}, {"date": "2011-06-21", "close": 5.6, "volume": 8320.0}, {"date": "2011-06-22", "close": 5.775, "volume": 1943.0}, {"date": "2011-06-23", "close": 5.6, "volume": 11957.0}, {"date": "2011-06-24", "close": 5.25, "volume": 33145.0}, {"date": "2011-06-27", "close": 5.075, "volume": 20109.0}, {"date": "2011-06-28", "close": 5.075, "volume": 17310.0}, {"date": "2011-06-29", "close": 4.9, "volume": 12927.0}, {"date": "2011-06-30", "close": 5.25, "volume": 15595.0}, {"date": "2011-07-01", "close": 5.775, "volume": 29690.0}, {"date": "2011-07-04", "close": 5.95, "volume": 8627.0}, {"date": "2011-07-05", "close": 6.125, "volume": 4407.0}, {"date": "2011-07-06", "close": 6.475, "volume": 4482.0}, {"date": "2011-07-07", "close": 6.125, "volume": 2389.0}, {"date": "2011-07-08", "close": 6.475, "volume": 1980.0}, {"date": "2011-07-11", "close": 6.825, "volume": 34325.0}, {"date": "2011-07-12", "close": 6.825, "volume": 24363.0}, {"date": "2011-07-13", "close": 7.0, "volume": 10881.0}, {"date": "2011-07-14", "close": 6.3, "volume": 17486.0}, {"date": "2011-07-15", "close": 6.475, "volume": 8053.0}, {"date": "2011-07-18", "close": 6.475, "volume": 4778.0}, {"date": "2011-07-19", "close": 6.65, "volume": 4714.0}, {"date": "2011-07-20", "close": 6.65, "volume": 4383.0}, {"date": "2011-07-21", "close": 6.825, "volume": 1417.0}, {"date": "2011-07-22", "close": 6.825, "volume": 6161.0}, {"date": "2011-07-25", "close": 6.65, "volume": 3093.0}, {"date": "2011-07-26", "close": 6.65, "volume": 4118.0}, {"date": "2011-07-27", "close": 6.65, "volume": 6504.0}, {"date": "2011-07-28", "close": 6.475, "volume": 6228.0}, {"date": "2011-07-29", "close": 6.475, "volume": 1447.0}, {"date": "2011-08-01", "close": 6.475, "volume": 2014.0}, {"date": "2011-08-02", "close": 6.475, "volume": 5445.0}, {"date": "2011-08-03", "close": 6.3, "volume": 7545.0}, {"date": "2011-08-04", "close": 6.3, "volume": 8333.0}, {"date": "2011-08-05", "close": 5.425, "volume": 11434.0}, {"date": "2011-08-08", "close": 5.075, "volume": 11313.0}, {"date": "2011-08-09", "close": 5.95, "volume": 12381.0}, {"date": "2011-08-10", "close": 5.425, "volume": 2086.0}, {"date": "2011-08-11", "close": 5.25, "volume": 10135.0}, {"date": "2011-08-12", "close": 5.425, "volume": 10917.0}, {"date": "2011-08-15", "close": 5.425, "volume": 4741.0}, {"date": "2011-08-16", "close": 5.95, "volume": 4565.0}, {"date": "2011-08-17", "close": 5.6, "volume": 2371.0}, {"date": "2011-08-18", "close": 5.775, "volume": 1046.0}, {"date": "2011-08-19", "close": 5.425, "volume": 5005.0}, {"date": "2011-08-22", "close": 5.425, "volume": 8579.0}, {"date": "2011-08-23", "close": 5.95, "volume": 3857.0}, {"date": "2011-08-24", "close": 5.425, "volume": 1783.0}, {"date": "2011-08-25", "close": 5.6, "volume": 5737.0}, {"date": "2011-08-26", "close": 5.425, "volume": 3450.0}, {"date": "2011-08-29", "close": 5.6, "volume": 2943.0}, {"date": "2011-08-30", "close": 5.6, "volume": 3143.0}, {"date": "2011-08-31", "close": 5.25, "volume": 8683.0}, {"date": "2011-09-01", "close": 5.25, "volume": 2857.0}, {"date": "2011-09-02", "close": 4.9, "volume": 10043.0}, {"date": "2011-09-05", "close": 5.075, "volume": 4503.0}, {"date": "2011-09-06", "close": 5.075, "volume": 480.0}, {"date": "2011-09-07", "close": 5.25, "volume": 1706.0}, {"date": "2011-09-08", "close": 5.6, "volume": 3760.0}, {"date": "2011-09-09", "close": 5.075, "volume": 1858.0}, {"date": "2011-09-12", "close": 5.25, "volume": 2000.0}, {"date": "2011-09-14", "close": 5.075, "volume": 2258.0}, {"date": "2011-09-15", "close": 5.25, "volume": 845.0}, {"date": "2011-09-16", "close": 5.425, "volume": 571.0}, {"date": "2011-09-19", "close": 5.25, "volume": 640.0}, {"date": "2011-09-20", "close": 5.25, "volume": 800.0}, {"date": "2011-09-21", "close": 5.25, "volume": 5571.0}, {"date": "2011-09-22", "close": 4.9, "volume": 4093.0}, {"date": "2011-09-23", "close": 4.725, "volume": 5592.0}, {"date": "2011-09-26", "close": 4.9, "volume": 972.0}, {"date": "2011-09-27", "close": 4.725, "volume": 1988.0}, {"date": "2011-09-28", "close": 4.9, "volume": 800.0}, {"date": "2011-09-29", "close": 5.25, "volume": 1713.0}, {"date": "2011-09-30", "close": 4.725, "volume": 80.0}, {"date": "2011-10-03", "close": 4.55, "volume": 2919.0}, {"date": "2011-10-04", "close": 4.55, "volume": 2571.0}, {"date": "2011-10-05", "close": 4.725, "volume": 7440.0}, {"date": "2011-10-06", "close": 4.725, "volume": 2000.0}, {"date": "2011-10-07", "close": 4.725, "volume": 571.0}, {"date": "2011-10-10", "close": 4.9, "volume": 4093.0}, {"date": "2011-10-11", "close": 5.25, "volume": 3857.0}, {"date": "2011-10-13", "close": 5.6, "volume": 1000.0}, {"date": "2011-10-14", "close": 5.25, "volume": 1400.0}, {"date": "2011-10-17", "close": 5.425, "volume": 286.0}, {"date": "2011-10-18", "close": 5.25, "volume": 314.0}, {"date": "2011-10-19", "close": 5.6, "volume": 1371.0}, {"date": "2011-10-20", "close": 5.25, "volume": 286.0}, {"date": "2011-10-21", "close": 5.425, "volume": 2138.0}, {"date": "2011-10-24", "close": 5.425, "volume": 1606.0}, {"date": "2011-10-25", "close": 5.425, "volume": 330.0}, {"date": "2011-10-26", "close": 5.25, "volume": 1480.0}, {"date": "2011-10-28", "close": 5.6, "volume": 653.0}, {"date": "2011-10-31", "close": 5.425, "volume": 25143.0}, {"date": "2011-11-01", "close": 5.25, "volume": 200.0}, {"date": "2011-11-02", "close": 5.075, "volume": 4509.0}, {"date": "2011-11-03", "close": 4.9, "volume": 1207.0}, {"date": "2011-11-04", "close": 5.425, "volume": 4829.0}, {"date": "2011-11-07", "close": 5.25, "volume": 7143.0}, {"date": "2011-11-08", "close": 5.075, "volume": 9105.0}, {"date": "2011-11-09", "close": 4.9, "volume": 200.0}, {"date": "2011-11-10", "close": 4.725, "volume": 3423.0}, {"date": "2011-11-11", "close": 5.25, "volume": 8026.0}, {"date": "2011-11-14", "close": 5.075, "volume": 669.0}, {"date": "2011-11-15", "close": 5.6, "volume": 32119.0}, {"date": "2011-11-16", "close": 5.95, "volume": 18363.0}, {"date": "2011-11-17", "close": 5.775, "volume": 3024.0}, {"date": "2011-11-18", "close": 5.425, "volume": 2248.0}, {"date": "2011-11-21", "close": 5.25, "volume": 4418.0}, {"date": "2011-11-22", "close": 5.075, "volume": 2429.0}, {"date": "2011-11-23", "close": 5.25, "volume": 4577.0}, {"date": "2011-11-24", "close": 5.075, "volume": 286.0}, {"date": "2011-11-25", "close": 4.9, "volume": 2210.0}, {"date": "2011-11-29", "close": 5.075, "volume": 286.0}, {"date": "2011-12-01", "close": 5.425, "volume": 686.0}, {"date": "2011-12-05", "close": 5.425, "volume": 3443.0}, {"date": "2011-12-06", "close": 5.25, "volume": 2252.0}, {"date": "2011-12-07", "close": 5.425, "volume": 286.0}, {"date": "2011-12-08", "close": 5.25, "volume": 429.0}, {"date": "2011-12-09", "close": 5.075, "volume": 10114.0}, {"date": "2011-12-12", "close": 4.9, "volume": 1843.0}, {"date": "2011-12-13", "close": 5.075, "volume": 3966.0}, {"date": "2011-12-14", "close": 4.55, "volume": 1429.0}, {"date": "2011-12-15", "close": 4.9, "volume": 4629.0}, {"date": "2011-12-16", "close": 4.725, "volume": 554.0}, {"date": "2011-12-19", "close": 4.375, "volume": 4810.0}, {"date": "2011-12-20", "close": 4.375, "volume": 304.0}, {"date": "2011-12-21", "close": 4.55, "volume": 2810.0}, {"date": "2011-12-22", "close": 5.25, "volume": 6882.0}, {"date": "2011-12-28", "close": 4.9, "volume": 829.0}, {"date": "2012-01-03", "close": 4.2, "volume": 11076.0}, {"date": "2012-01-04", "close": 4.55, "volume": 1286.0}, {"date": "2012-01-06", "close": 4.55, "volume": 2257.0}, {"date": "2012-01-09", "close": 4.2, "volume": 6702.0}, {"date": "2012-01-10", "close": 4.375, "volume": 1718.0}, {"date": "2012-01-11", "close": 4.2, "volume": 143.0}, {"date": "2012-01-12", "close": 4.025, "volume": 1541.0}, {"date": "2012-01-13", "close": 4.025, "volume": 3857.0}, {"date": "2012-01-16", "close": 3.85, "volume": 3257.0}, {"date": "2012-01-17", "close": 4.55, "volume": 6987.0}, {"date": "2012-01-18", "close": 4.375, "volume": 4661.0}, {"date": "2012-01-19", "close": 4.55, "volume": 5899.0}, {"date": "2012-01-20", "close": 4.375, "volume": 919.0}, {"date": "2012-01-23", "close": 4.2, "volume": 1003.0}, {"date": "2012-01-24", "close": 4.725, "volume": 25058.0}, {"date": "2012-01-25", "close": 4.9, "volume": 356.0}, {"date": "2012-01-27", "close": 4.725, "volume": 2492.0}, {"date": "2012-01-30", "close": 5.075, "volume": 386.0}, {"date": "2012-01-31", "close": 5.075, "volume": 494.0}, {"date": "2012-02-01", "close": 5.075, "volume": 1062.0}, {"date": "2012-02-02", "close": 4.9, "volume": 1396.0}, {"date": "2012-02-03", "close": 4.55, "volume": 7180.0}, {"date": "2012-02-06", "close": 4.55, "volume": 1212.0}, {"date": "2012-02-07", "close": 4.725, "volume": 1638.0}, {"date": "2012-02-08", "close": 4.725, "volume": 1429.0}, {"date": "2012-02-09", "close": 4.725, "volume": 1486.0}, {"date": "2012-02-13", "close": 4.725, "volume": 3588.0}, {"date": "2012-02-14", "close": 4.55, "volume": 5771.0}, {"date": "2012-02-15", "close": 4.725, "volume": 1740.0}, {"date": "2012-02-16", "close": 4.55, "volume": 1714.0}, {"date": "2012-02-17", "close": 4.725, "volume": 129.0}, {"date": "2012-02-20", "close": 5.075, "volume": 3408.0}, {"date": "2012-02-23", "close": 4.55, "volume": 1371.0}, {"date": "2012-02-24", "close": 4.725, "volume": 396.0}, {"date": "2012-02-27", "close": 4.725, "volume": 1475.0}, {"date": "2012-02-28", "close": 4.9, "volume": 714.0}, {"date": "2012-02-29", "close": 4.55, "volume": 4629.0}, {"date": "2012-03-01", "close": 4.375, "volume": 4355.0}, {"date": "2012-03-02", "close": 4.375, "volume": 6171.0}, {"date": "2012-03-05", "close": 4.375, "volume": 6814.0}, {"date": "2012-03-06", "close": 4.2, "volume": 6900.0}, {"date": "2012-03-07", "close": 4.725, "volume": 571.0}, {"date": "2012-03-09", "close": 3.85, "volume": 25195.0}, {"date": "2012-03-12", "close": 4.375, "volume": 3834.0}, {"date": "2012-03-13", "close": 4.375, "volume": 3917.0}, {"date": "2012-03-14", "close": 4.025, "volume": 2618.0}, {"date": "2012-03-15", "close": 4.025, "volume": 6286.0}, {"date": "2012-03-16", "close": 3.85, "volume": 2937.0}, {"date": "2012-03-19", "close": 3.85, "volume": 9774.0}, {"date": "2012-03-20", "close": 3.85, "volume": 5286.0}, {"date": "2012-03-21", "close": 4.9, "volume": 170243.0}, {"date": "2012-03-22", "close": 4.9, "volume": 23164.0}, {"date": "2012-03-23", "close": 4.725, "volume": 4423.0}, {"date": "2012-03-26", "close": 4.9, "volume": 14710.0}, {"date": "2012-03-27", "close": 4.55, "volume": 4590.0}, {"date": "2012-03-28", "close": 4.725, "volume": 712.0}, {"date": "2012-03-29", "close": 4.725, "volume": 1229.0}, {"date": "2012-03-30", "close": 4.9, "volume": 8571.0}, {"date": "2012-04-02", "close": 5.075, "volume": 3387.0}, {"date": "2012-04-03", "close": 4.55, "volume": 3620.0}, {"date": "2012-04-05", "close": 4.55, "volume": 347.0}, {"date": "2012-04-10", "close": 4.2, "volume": 1429.0}, {"date": "2012-04-11", "close": 4.2, "volume": 3906.0}, {"date": "2012-04-12", "close": 4.2, "volume": 1958.0}, {"date": "2012-04-13", "close": 4.025, "volume": 579.0}, {"date": "2012-04-16", "close": 4.2, "volume": 28633.0}, {"date": "2012-04-17", "close": 4.2, "volume": 477.0}, {"date": "2012-04-20", "close": 4.2, "volume": 984.0}, {"date": "2012-04-23", "close": 4.025, "volume": 10049.0}, {"date": "2012-04-26", "close": 4.2, "volume": 11213.0}, {"date": "2012-04-27", "close": 4.2, "volume": 16141.0}, {"date": "2012-04-30", "close": 4.2, "volume": 286.0}, {"date": "2012-05-01", "close": 3.85, "volume": 13073.0}, {"date": "2012-05-02", "close": 3.85, "volume": 4525.0}, {"date": "2012-05-03", "close": 3.85, "volume": 1000.0}, {"date": "2012-05-04", "close": 4.025, "volume": 2857.0}, {"date": "2012-05-07", "close": 3.85, "volume": 5596.0}, {"date": "2012-05-08", "close": 3.675, "volume": 5714.0}, {"date": "2012-05-09", "close": 3.675, "volume": 5308.0}, {"date": "2012-05-15", "close": 3.85, "volume": 22674.0}, {"date": "2012-05-16", "close": 3.5, "volume": 17214.0}, {"date": "2012-05-17", "close": 3.675, "volume": 2329.0}, {"date": "2012-05-18", "close": 3.255, "volume": 9794.0}, {"date": "2012-05-21", "close": 3.5, "volume": 5291.0}, {"date": "2012-05-22", "close": 3.5, "volume": 4451.0}, {"date": "2012-05-23", "close": 3.43, "volume": 14336.0}, {"date": "2012-05-24", "close": 3.325, "volume": 1429.0}, {"date": "2012-05-25", "close": 3.36, "volume": 571.0}, {"date": "2012-05-28", "close": 3.22, "volume": 4377.0}, {"date": "2012-05-29", "close": 3.325, "volume": 2286.0}, {"date": "2012-05-30", "close": 3.325, "volume": 3186.0}, {"date": "2012-05-31", "close": 3.22, "volume": 7443.0}, {"date": "2012-06-01", "close": 3.325, "volume": 2641.0}, {"date": "2012-06-04", "close": 3.325, "volume": 1429.0}, {"date": "2012-06-05", "close": 3.115, "volume": 2788.0}, {"date": "2012-06-06", "close": 3.15, "volume": 147.0}, {"date": "2012-06-07", "close": 3.5, "volume": 5740.0}, {"date": "2012-06-08", "close": 3.15, "volume": 1143.0}, {"date": "2012-06-12", "close": 3.22, "volume": 3029.0}, {"date": "2012-06-13", "close": 3.325, "volume": 3801.0}, {"date": "2012-06-14", "close": 3.255, "volume": 1568.0}, {"date": "2012-06-15", "close": 3.255, "volume": 857.0}, {"date": "2012-06-18", "close": 3.185, "volume": 2743.0}, {"date": "2012-06-19", "close": 3.675, "volume": 8180.0}, {"date": "2012-06-20", "close": 3.325, "volume": 7419.0}, {"date": "2012-06-21", "close": 3.115, "volume": 3262.0}, {"date": "2012-06-22", "close": 3.22, "volume": 2143.0}, {"date": "2012-06-25", "close": 3.115, "volume": 3149.0}, {"date": "2012-06-26", "close": 3.045, "volume": 10033.0}, {"date": "2012-06-27", "close": 2.94, "volume": 12143.0}, {"date": "2012-06-28", "close": 2.975, "volume": 29387.0}, {"date": "2012-06-29", "close": 3.045, "volume": 17327.0}, {"date": "2012-07-02", "close": 3.08, "volume": 1143.0}, {"date": "2012-07-03", "close": 3.045, "volume": 857.0}, {"date": "2012-07-04", "close": 3.08, "volume": 171.0}, {"date": "2012-07-05", "close": 3.08, "volume": 1380.0}, {"date": "2012-07-10", "close": 2.94, "volume": 14771.0}, {"date": "2012-07-12", "close": 2.975, "volume": 714.0}, {"date": "2012-07-13", "close": 2.975, "volume": 286.0}, {"date": "2012-07-16", "close": 2.94, "volume": 529.0}, {"date": "2012-07-17", "close": 2.94, "volume": 303.0}, {"date": "2012-07-18", "close": 2.8, "volume": 4400.0}, {"date": "2012-07-19", "close": 2.765, "volume": 8571.0}, {"date": "2012-07-20", "close": 2.765, "volume": 918.0}, {"date": "2012-07-23", "close": 2.765, "volume": 217.0}, {"date": "2012-07-24", "close": 2.73, "volume": 2025.0}, {"date": "2012-07-25", "close": 2.87, "volume": 5893.0}, {"date": "2012-07-30", "close": 2.45, "volume": 2467.0}, {"date": "2012-07-31", "close": 2.24, "volume": 2123.0}, {"date": "2012-08-01", "close": 2.275, "volume": 1429.0}, {"date": "2012-08-02", "close": 2.38, "volume": 657.0}, {"date": "2012-08-03", "close": 2.38, "volume": 114.0}, {"date": "2012-08-06", "close": 2.205, "volume": 13314.0}, {"date": "2012-08-07", "close": 1.925, "volume": 9234.0}, {"date": "2012-08-08", "close": 1.925, "volume": 4629.0}, {"date": "2012-08-09", "close": 1.925, "volume": 1429.0}, {"date": "2012-08-10", "close": 1.925, "volume": 963.0}, {"date": "2012-08-13", "close": 2.1, "volume": 4117.0}, {"date": "2012-08-15", "close": 2.1, "volume": 1366.0}, {"date": "2012-08-16", "close": 2.03, "volume": 5488.0}, {"date": "2012-08-17", "close": 2.275, "volume": 10914.0}, {"date": "2012-08-20", "close": 2.275, "volume": 714.0}, {"date": "2012-08-21", "close": 2.45, "volume": 2400.0}, {"date": "2012-08-22", "close": 2.59, "volume": 3768.0}, {"date": "2012-08-23", "close": 2.905, "volume": 2571.0}, {"date": "2012-08-24", "close": 2.975, "volume": 14518.0}, {"date": "2012-08-27", "close": 2.905, "volume": 1900.0}, {"date": "2012-08-28", "close": 2.905, "volume": 5729.0}, {"date": "2012-08-29", "close": 2.8, "volume": 6857.0}, {"date": "2012-08-30", "close": 2.835, "volume": 4571.0}, {"date": "2012-08-31", "close": 2.8, "volume": 4464.0}, {"date": "2012-09-03", "close": 2.73, "volume": 12566.0}, {"date": "2012-09-04", "close": 2.94, "volume": 171.0}, {"date": "2012-09-05", "close": 2.765, "volume": 3029.0}, {"date": "2012-09-06", "close": 2.73, "volume": 200.0}, {"date": "2012-09-07", "close": 2.66, "volume": 429.0}, {"date": "2012-09-10", "close": 2.45, "volume": 2705.0}, {"date": "2012-09-11", "close": 2.485, "volume": 5338.0}, {"date": "2012-09-12", "close": 2.555, "volume": 4286.0}, {"date": "2012-09-13", "close": 2.555, "volume": 229.0}, {"date": "2012-09-18", "close": 2.45, "volume": 8914.0}, {"date": "2012-09-19", "close": 2.485, "volume": 1714.0}, {"date": "2012-09-20", "close": 2.485, "volume": 571.0}, {"date": "2012-09-21", "close": 2.555, "volume": 2000.0}, {"date": "2012-09-24", "close": 2.45, "volume": 4286.0}, {"date": "2012-09-25", "close": 2.45, "volume": 329.0}, {"date": "2012-09-26", "close": 2.38, "volume": 5274.0}, {"date": "2012-09-27", "close": 2.275, "volume": 514.0}, {"date": "2012-10-01", "close": 2.31, "volume": 2371.0}, {"date": "2012-10-02", "close": 2.31, "volume": 1621.0}, {"date": "2012-10-03", "close": 2.38, "volume": 2868.0}, {"date": "2012-10-04", "close": 2.555, "volume": 4308.0}, {"date": "2012-10-05", "close": 2.45, "volume": 7092.0}, {"date": "2012-10-09", "close": 2.625, "volume": 2686.0}, {"date": "2012-10-10", "close": 2.695, "volume": 1743.0}, {"date": "2012-10-15", "close": 2.45, "volume": 2888.0}, {"date": "2012-10-16", "close": 2.38, "volume": 2692.0}, {"date": "2012-10-17", "close": 2.66, "volume": 4876.0}, {"date": "2012-10-18", "close": 2.695, "volume": 1429.0}, {"date": "2012-10-22", "close": 2.8, "volume": 1029.0}, {"date": "2012-10-23", "close": 2.8, "volume": 857.0}, {"date": "2012-10-24", "close": 2.8, "volume": 6514.0}, {"date": "2012-10-25", "close": 2.66, "volume": 6857.0}, {"date": "2012-10-26", "close": 2.625, "volume": 1171.0}, {"date": "2012-10-29", "close": 2.66, "volume": 326.0}, {"date": "2012-10-30", "close": 2.73, "volume": 571.0}, {"date": "2012-10-31", "close": 2.73, "volume": 1886.0}, {"date": "2012-11-01", "close": 2.73, "volume": 878.0}, {"date": "2012-11-02", "close": 2.73, "volume": 149.0}, {"date": "2012-11-05", "close": 2.8, "volume": 1686.0}, {"date": "2012-11-06", "close": 2.8, "volume": 5873.0}, {"date": "2012-11-07", "close": 2.8, "volume": 400.0}, {"date": "2012-11-08", "close": 2.695, "volume": 286.0}, {"date": "2012-11-09", "close": 2.625, "volume": 11560.0}, {"date": "2012-11-12", "close": 2.38, "volume": 2857.0}, {"date": "2012-11-13", "close": 2.38, "volume": 1214.0}, {"date": "2012-11-14", "close": 2.45, "volume": 1214.0}, {"date": "2012-11-16", "close": 2.38, "volume": 457.0}, {"date": "2012-11-19", "close": 2.345, "volume": 4349.0}, {"date": "2012-11-22", "close": 2.345, "volume": 502.0}, {"date": "2012-11-23", "close": 2.345, "volume": 286.0}, {"date": "2012-11-26", "close": 2.275, "volume": 286.0}, {"date": "2012-11-27", "close": 2.31, "volume": 683.0}, {"date": "2012-11-28", "close": 2.24, "volume": 47.0}, {"date": "2012-11-29", "close": 2.275, "volume": 143.0}, {"date": "2012-11-30", "close": 2.345, "volume": 1127.0}, {"date": "2012-12-03", "close": 2.38, "volume": 3850.0}, {"date": "2012-12-04", "close": 2.38, "volume": 5714.0}, {"date": "2012-12-05", "close": 2.45, "volume": 5043.0}, {"date": "2012-12-07", "close": 2.45, "volume": 2120.0}, {"date": "2012-12-10", "close": 2.59, "volume": 2857.0}, {"date": "2012-12-11", "close": 2.555, "volume": 457.0}, {"date": "2012-12-12", "close": 2.555, "volume": 3857.0}, {"date": "2012-12-13", "close": 2.52, "volume": 6472.0}, {"date": "2012-12-14", "close": 2.52, "volume": 2857.0}, {"date": "2012-12-18", "close": 2.45, "volume": 5714.0}, {"date": "2012-12-19", "close": 2.765, "volume": 5878.0}, {"date": "2012-12-20", "close": 2.52, "volume": 5086.0}, {"date": "2012-12-21", "close": 2.45, "volume": 6505.0}, {"date": "2012-12-31", "close": 2.52, "volume": 94.0}, {"date": "2013-01-02", "close": 2.625, "volume": 729.0}, {"date": "2013-01-03", "close": 2.52, "volume": 286.0}, {"date": "2013-01-04", "close": 2.45, "volume": 2340.0}, {"date": "2013-01-07", "close": 2.38, "volume": 5714.0}, {"date": "2013-01-08", "close": 2.38, "volume": 211.0}, {"date": "2013-01-09", "close": 2.275, "volume": 4343.0}, {"date": "2013-01-10", "close": 2.31, "volume": 789.0}, {"date": "2013-01-11", "close": 2.205, "volume": 7207.0}, {"date": "2013-01-15", "close": 2.1, "volume": 1391.0}, {"date": "2013-01-16", "close": 2.1, "volume": 2343.0}, {"date": "2013-01-17", "close": 2.1, "volume": 15617.0}, {"date": "2013-01-18", "close": 2.1, "volume": 4852.0}, {"date": "2013-01-21", "close": 2.065, "volume": 8091.0}, {"date": "2013-01-22", "close": 2.065, "volume": 58.0}, {"date": "2013-01-23", "close": 1.995, "volume": 9400.0}, {"date": "2013-01-24", "close": 1.96, "volume": 343.0}, {"date": "2013-01-25", "close": 1.995, "volume": 6054.0}, {"date": "2013-01-29", "close": 2.1, "volume": 572.0}, {"date": "2013-01-30", "close": 2.065, "volume": 2857.0}, {"date": "2013-02-01", "close": 2.1, "volume": 3642.0}, {"date": "2013-02-04", "close": 2.1, "volume": 2315.0}, {"date": "2013-02-05", "close": 2.1, "volume": 3298.0}, {"date": "2013-02-06", "close": 2.1, "volume": 229.0}, {"date": "2013-02-07", "close": 1.995, "volume": 3429.0}, {"date": "2013-02-08", "close": 1.995, "volume": 524.0}, {"date": "2013-02-11", "close": 1.925, "volume": 10914.0}, {"date": "2013-02-12", "close": 1.96, "volume": 2857.0}, {"date": "2013-02-14", "close": 1.89, "volume": 1143.0}, {"date": "2013-02-15", "close": 1.89, "volume": 375.0}, {"date": "2013-02-18", "close": 1.925, "volume": 1729.0}, {"date": "2013-02-19", "close": 2.03, "volume": 857.0}, {"date": "2013-02-20", "close": 1.925, "volume": 381.0}, {"date": "2013-02-21", "close": 1.995, "volume": 3415.0}, {"date": "2013-02-22", "close": 1.995, "volume": 109.0}, {"date": "2013-02-25", "close": 1.995, "volume": 1129.0}, {"date": "2013-02-26", "close": 1.995, "volume": 1543.0}, {"date": "2013-03-05", "close": 2.1, "volume": 13391.0}, {"date": "2013-03-06", "close": 2.1, "volume": 60.0}, {"date": "2013-03-07", "close": 2.065, "volume": 10000.0}, {"date": "2013-03-11", "close": 2.065, "volume": 1523.0}, {"date": "2013-03-12", "close": 2.1, "volume": 714.0}, {"date": "2013-03-15", "close": 2.1, "volume": 1431.0}, {"date": "2013-03-19", "close": 1.995, "volume": 369.0}, {"date": "2013-03-20", "close": 1.995, "volume": 2143.0}, {"date": "2013-03-22", "close": 1.995, "volume": 4186.0}, {"date": "2013-03-26", "close": 2.1, "volume": 1429.0}, {"date": "2013-03-27", "close": 1.89, "volume": 7572.0}, {"date": "2013-03-28", "close": 1.715, "volume": 2000.0}, {"date": "2013-04-02", "close": 1.4, "volume": 4892.0}, {"date": "2013-04-03", "close": 1.4, "volume": 1949.0}, {"date": "2013-04-04", "close": 1.47, "volume": 3430.0}, {"date": "2013-04-05", "close": 1.4, "volume": 3000.0}, {"date": "2013-04-08", "close": 1.4, "volume": 2857.0}, {"date": "2013-04-09", "close": 1.365, "volume": 114.0}, {"date": "2013-04-10", "close": 1.26, "volume": 3057.0}, {"date": "2013-04-11", "close": 1.47, "volume": 4160.0}, {"date": "2013-04-12", "close": 1.75, "volume": 2934.0}, {"date": "2013-04-16", "close": 1.82, "volume": 271.0}, {"date": "2013-04-18", "close": 1.645, "volume": 1729.0}, {"date": "2013-04-19", "close": 1.645, "volume": 57.0}, {"date": "2013-04-22", "close": 1.4, "volume": 571.0}, {"date": "2013-04-23", "close": 1.4, "volume": 345.0}, {"date": "2013-04-24", "close": 1.26, "volume": 4114.0}, {"date": "2013-04-26", "close": 1.26, "volume": 91080.0}, {"date": "2013-04-29", "close": 1.225, "volume": 3400.0}, {"date": "2013-04-30", "close": 1.225, "volume": 6088.0}, {"date": "2013-05-02", "close": 1.225, "volume": 1486.0}, {"date": "2013-05-03", "close": 1.26, "volume": 440.0}, {"date": "2013-05-06", "close": 1.365, "volume": 15502.0}, {"date": "2013-05-07", "close": 1.225, "volume": 2011.0}, {"date": "2013-05-09", "close": 1.19, "volume": 10714.0}, {"date": "2013-05-10", "close": 1.225, "volume": 5557.0}, {"date": "2013-05-13", "close": 1.225, "volume": 2992.0}, {"date": "2013-05-14", "close": 1.155, "volume": 571.0}, {"date": "2013-05-15", "close": 1.225, "volume": 4686.0}, {"date": "2013-05-16", "close": 1.155, "volume": 1706.0}, {"date": "2013-05-17", "close": 1.085, "volume": 429.0}, {"date": "2013-05-20", "close": 1.05, "volume": 6814.0}, {"date": "2013-05-21", "close": 1.05, "volume": 957.0}, {"date": "2013-05-22", "close": 1.05, "volume": 597.0}, {"date": "2013-05-23", "close": 0.945, "volume": 2613.0}, {"date": "2013-05-27", "close": 1.015, "volume": 3311.0}, {"date": "2013-05-28", "close": 0.945, "volume": 7648.0}, {"date": "2013-05-29", "close": 0.98, "volume": 5335.0}, {"date": "2013-05-30", "close": 0.98, "volume": 103.0}, {"date": "2013-06-03", "close": 0.91, "volume": 3857.0}, {"date": "2013-06-04", "close": 1.575, "volume": 29958.0}, {"date": "2013-06-05", "close": 1.4, "volume": 5124.0}, {"date": "2013-06-06", "close": 1.19, "volume": 2571.0}, {"date": "2013-06-11", "close": 1.19, "volume": 3714.0}, {"date": "2013-06-12", "close": 1.19, "volume": 2000.0}, {"date": "2013-06-13", "close": 0.945, "volume": 4887.0}, {"date": "2013-06-14", "close": 0.875, "volume": 26114.0}, {"date": "2013-06-17", "close": 0.875, "volume": 20000.0}, {"date": "2013-06-18", "close": 0.805, "volume": 16571.0}, {"date": "2013-06-19", "close": 0.77, "volume": 9591.0}, {"date": "2013-06-20", "close": 0.805, "volume": 11600.0}, {"date": "2013-06-21", "close": 0.84, "volume": 1697.0}, {"date": "2013-06-24", "close": 0.945, "volume": 5849.0}, {"date": "2013-06-25", "close": 0.805, "volume": 1723.0}, {"date": "2013-06-26", "close": 0.77, "volume": 15571.0}, {"date": "2013-06-27", "close": 0.875, "volume": 14561.0}, {"date": "2013-06-28", "close": 0.875, "volume": 734.0}, {"date": "2013-07-01", "close": 0.84, "volume": 857.0}, {"date": "2013-07-05", "close": 0.875, "volume": 79.0}, {"date": "2013-07-08", "close": 1.085, "volume": 1714.0}, {"date": "2013-07-09", "close": 1.015, "volume": 7143.0}, {"date": "2013-07-11", "close": 1.085, "volume": 2623.0}, {"date": "2013-07-15", "close": 1.225, "volume": 472.0}, {"date": "2013-07-19", "close": 1.05, "volume": 12613.0}, {"date": "2013-07-22", "close": 1.05, "volume": 38244.0}, {"date": "2013-07-23", "close": 1.05, "volume": 85714.0}, {"date": "2013-07-24", "close": 1.435, "volume": 13873.0}, {"date": "2013-07-25", "close": 1.645, "volume": 17124.0}, {"date": "2013-07-26", "close": 1.26, "volume": 12556.0}, {"date": "2013-07-29", "close": 1.4, "volume": 1000.0}, {"date": "2013-07-30", "close": 1.295, "volume": 1209.0}, {"date": "2013-08-01", "close": 1.295, "volume": 1648.0}, {"date": "2013-08-02", "close": 1.295, "volume": 79.0}, {"date": "2013-08-05", "close": 1.4, "volume": 429.0}, {"date": "2013-08-06", "close": 1.4, "volume": 4286.0}, {"date": "2013-08-07", "close": 1.295, "volume": 1714.0}, {"date": "2013-08-08", "close": 1.155, "volume": 11371.0}, {"date": "2013-08-21", "close": 1.155, "volume": 1429.0}, {"date": "2013-08-26", "close": 1.155, "volume": 760.0}, {"date": "2013-08-27", "close": 1.155, "volume": 3143.0}, {"date": "2013-08-28", "close": 1.225, "volume": 3661.0}, {"date": "2013-08-29", "close": 1.225, "volume": 1767.0}, {"date": "2013-09-02", "close": 1.225, "volume": 2233.0}, {"date": "2013-09-03", "close": 1.085, "volume": 2881.0}, {"date": "2013-09-04", "close": 1.05, "volume": 11429.0}, {"date": "2013-09-09", "close": 1.05, "volume": 314.0}, {"date": "2013-09-13", "close": 1.085, "volume": 6000.0}, {"date": "2013-09-16", "close": 1.295, "volume": 8386.0}, {"date": "2013-09-17", "close": 1.295, "volume": 429.0}, {"date": "2013-09-23", "close": 1.225, "volume": 1600.0}, {"date": "2013-09-24", "close": 1.225, "volume": 560.0}, {"date": "2013-09-25", "close": 1.155, "volume": 12046.0}, {"date": "2013-09-26", "close": 1.155, "volume": 2937.0}, {"date": "2013-09-27", "close": 1.155, "volume": 1717.0}, {"date": "2013-09-30", "close": 1.05, "volume": 11886.0}, {"date": "2013-10-01", "close": 1.05, "volume": 257.0}, {"date": "2013-10-02", "close": 1.05, "volume": 1629.0}, {"date": "2013-10-09", "close": 1.05, "volume": 408.0}, {"date": "2013-10-11", "close": 1.05, "volume": 4000.0}, {"date": "2013-10-15", "close": 1.4, "volume": 9446.0}, {"date": "2013-10-17", "close": 1.085, "volume": 1100.0}, {"date": "2013-10-21", "close": 1.085, "volume": 3257.0}, {"date": "2013-10-22", "close": 1.05, "volume": 12314.0}, {"date": "2013-10-24", "close": 1.085, "volume": 3901.0}, {"date": "2013-10-25", "close": 1.05, "volume": 6571.0}, {"date": "2013-10-28", "close": 1.155, "volume": 2472.0}, {"date": "2013-11-04", "close": 1.085, "volume": 3234.0}, {"date": "2013-11-05", "close": 1.085, "volume": 1200.0}, {"date": "2013-11-06", "close": 1.12, "volume": 1714.0}, {"date": "2013-11-07", "close": 1.12, "volume": 4857.0}, {"date": "2013-11-08", "close": 1.05, "volume": 27490.0}, {"date": "2013-11-12", "close": 1.05, "volume": 1857.0}, {"date": "2013-11-18", "close": 1.085, "volume": 5714.0}, {"date": "2013-11-22", "close": 1.085, "volume": 257.0}, {"date": "2013-11-25", "close": 1.085, "volume": 286.0}, {"date": "2013-11-28", "close": 1.05, "volume": 1755.0}, {"date": "2013-11-29", "close": 0.91, "volume": 4960.0}, {"date": "2013-12-02", "close": 0.91, "volume": 1143.0}, {"date": "2013-12-03", "close": 1.015, "volume": 2857.0}, {"date": "2013-12-10", "close": 1.05, "volume": 486.0}, {"date": "2013-12-16", "close": 0.91, "volume": 49.0}, {"date": "2013-12-18", "close": 1.05, "volume": 1606.0}, {"date": "2013-12-20", "close": 1.05, "volume": 229.0}, {"date": "2013-12-23", "close": 0.91, "volume": 571.0}, {"date": "2013-12-30", "close": 0.875, "volume": 200.0}, {"date": "2013-12-31", "close": 0.875, "volume": 286.0}, {"date": "2014-01-07", "close": 0.945, "volume": 137.0}, {"date": "2014-01-09", "close": 0.98, "volume": 171.0}, {"date": "2014-01-10", "close": 0.875, "volume": 1163.0}, {"date": "2014-01-13", "close": 1.19, "volume": 1714.0}, {"date": "2014-01-14", "close": 1.05, "volume": 23.0}, {"date": "2014-01-15", "close": 1.015, "volume": 834.0}, {"date": "2014-01-16", "close": 1.015, "volume": 2069.0}, {"date": "2014-01-20", "close": 1.015, "volume": 2588.0}, {"date": "2014-01-21", "close": 0.98, "volume": 7143.0}, {"date": "2014-01-22", "close": 0.98, "volume": 7631.0}, {"date": "2014-01-28", "close": 0.945, "volume": 143.0}, {"date": "2014-01-30", "close": 0.91, "volume": 1899.0}, {"date": "2014-01-31", "close": 0.91, "volume": 209.0}, {"date": "2014-02-04", "close": 0.875, "volume": 5118.0}, {"date": "2014-02-05", "close": 0.7, "volume": 18286.0}, {"date": "2014-02-06", "close": 0.805, "volume": 243126.0}, {"date": "2014-02-07", "close": 0.84, "volume": 5429.0}, {"date": "2014-02-10", "close": 0.805, "volume": 1229.0}, {"date": "2014-02-11", "close": 0.805, "volume": null}, {"date": "2014-02-12", "close": 0.805, "volume": 115.0}, {"date": "2014-02-13", "close": 0.875, "volume": 9271.0}, {"date": "2014-02-14", "close": 0.84, "volume": 5714.0}, {"date": "2014-02-18", "close": 0.84, "volume": 126202.0}, {"date": "2014-02-19", "close": 0.735, "volume": 832.0}, {"date": "2014-02-20", "close": 0.77, "volume": 651.0}, {"date": "2014-02-21", "close": 0.735, "volume": 1143.0}, {"date": "2014-02-24", "close": 0.84, "volume": 10000.0}, {"date": "2014-02-25", "close": 0.805, "volume": 36261.0}, {"date": "2014-02-26", "close": 0.875, "volume": 36714.0}, {"date": "2014-02-27", "close": 0.875, "volume": 36337.0}, {"date": "2014-02-28", "close": 0.875, "volume": 16143.0}, {"date": "2014-03-03", "close": 0.805, "volume": 5425.0}, {"date": "2014-03-04", "close": 0.77, "volume": 5090.0}, {"date": "2014-03-05", "close": 0.875, "volume": 27714.0}, {"date": "2014-03-06", "close": 0.875, "volume": 22389.0}, {"date": "2014-03-07", "close": 0.875, "volume": 45429.0}, {"date": "2014-03-10", "close": 0.875, "volume": 214.0}, {"date": "2014-03-11", "close": 0.91, "volume": 5101.0}, {"date": "2014-03-12", "close": 0.84, "volume": 7910.0}, {"date": "2014-03-13", "close": 0.77, "volume": 17339.0}, {"date": "2014-03-14", "close": 0.77, "volume": 17090.0}, {"date": "2014-03-17", "close": 0.735, "volume": 3429.0}, {"date": "2014-03-19", "close": 0.735, "volume": 8806.0}, {"date": "2014-03-21", "close": 0.805, "volume": 2857.0}, {"date": "2014-03-27", "close": 0.805, "volume": 2500.0}, {"date": "2014-03-28", "close": 0.665, "volume": 21040.0}, {"date": "2014-03-31", "close": 0.77, "volume": 12425.0}, {"date": "2014-04-01", "close": 0.875, "volume": 32530.0}, {"date": "2014-04-02", "close": 0.875, "volume": 686.0}, {"date": "2014-04-07", "close": 0.805, "volume": 2360.0}, {"date": "2014-04-08", "close": 0.77, "volume": 2143.0}, {"date": "2014-04-10", "close": 0.77, "volume": 7709.0}, {"date": "2014-04-11", "close": 0.84, "volume": 5785.0}, {"date": "2014-04-17", "close": 0.805, "volume": 3727.0}, {"date": "2014-04-22", "close": 0.735, "volume": 314.0}, {"date": "2014-04-24", "close": 0.665, "volume": 31924.0}, {"date": "2014-04-28", "close": 0.665, "volume": 10485.0}, {"date": "2014-05-01", "close": 0.7, "volume": 7845.0}, {"date": "2014-05-02", "close": 0.7, "volume": 243.0}, {"date": "2014-05-06", "close": 0.805, "volume": 4129.0}, {"date": "2014-05-07", "close": 0.7, "volume": 914.0}, {"date": "2014-05-12", "close": 0.7, "volume": 1943.0}, {"date": "2014-05-13", "close": 0.665, "volume": 1311.0}, {"date": "2014-05-15", "close": 0.665, "volume": 229.0}, {"date": "2014-05-19", "close": 0.7, "volume": 2857.0}, {"date": "2014-05-20", "close": 0.665, "volume": 1429.0}, {"date": "2014-05-22", "close": 0.665, "volume": 6971.0}, {"date": "2014-05-23", "close": 0.77, "volume": 3548.0}, {"date": "2014-05-26", "close": 0.805, "volume": 1146.0}, {"date": "2014-05-27", "close": 0.665, "volume": 1206.0}, {"date": "2014-05-28", "close": 0.665, "volume": 5322.0}, {"date": "2014-05-30", "close": 0.63, "volume": 3000.0}, {"date": "2014-06-02", "close": 0.63, "volume": 2857.0}, {"date": "2014-06-03", "close": 0.63, "volume": 1571.0}, {"date": "2014-06-05", "close": 0.63, "volume": 12714.0}, {"date": "2014-06-06", "close": 0.7, "volume": 1143.0}, {"date": "2014-06-10", "close": 0.525, "volume": 16383.0}, {"date": "2014-06-12", "close": 0.56, "volume": 1257.0}, {"date": "2014-06-17", "close": 0.595, "volume": 714.0}, {"date": "2014-06-18", "close": 0.7, "volume": 705.0}, {"date": "2014-06-19", "close": 0.56, "volume": 343.0}, {"date": "2014-06-20", "close": 0.56, "volume": 5714.0}, {"date": "2014-06-23", "close": 0.595, "volume": 2749.0}, {"date": "2014-06-24", "close": 0.56, "volume": 8029.0}, {"date": "2014-06-25", "close": 0.56, "volume": 1167.0}, {"date": "2014-06-26", "close": 0.595, "volume": 2884.0}, {"date": "2014-06-30", "close": 0.49, "volume": 13461.0}, {"date": "2014-07-02", "close": 0.56, "volume": 2180.0}, {"date": "2014-07-07", "close": 0.63, "volume": 286.0}, {"date": "2014-07-08", "close": 0.56, "volume": 6400.0}, {"date": "2014-07-10", "close": 0.56, "volume": 214.0}, {"date": "2014-07-14", "close": 0.56, "volume": 1957.0}, {"date": "2014-07-15", "close": 0.595, "volume": 8710.0}, {"date": "2014-07-16", "close": 0.56, "volume": 14286.0}, {"date": "2014-07-18", "close": 0.56, "volume": 8571.0}, {"date": "2014-07-21", "close": 0.525, "volume": 57.0}, {"date": "2014-07-23", "close": 0.63, "volume": 15000.0}, {"date": "2014-07-25", "close": 0.63, "volume": 5143.0}, {"date": "2014-07-28", "close": 0.63, "volume": 16140.0}, {"date": "2014-07-29", "close": 0.595, "volume": 2686.0}, {"date": "2014-07-30", "close": 0.595, "volume": 7000.0}, {"date": "2014-08-01", "close": 0.595, "volume": 2857.0}, {"date": "2014-08-05", "close": 0.595, "volume": 271.0}, {"date": "2014-08-08", "close": 0.595, "volume": 1643.0}, {"date": "2014-08-13", "close": 0.595, "volume": 214.0}, {"date": "2014-08-14", "close": 0.63, "volume": 1000.0}, {"date": "2014-08-15", "close": 0.63, "volume": 229.0}, {"date": "2014-08-19", "close": 0.665, "volume": 132.0}, {"date": "2014-08-20", "close": 0.735, "volume": 1714.0}, {"date": "2014-08-21", "close": 0.735, "volume": 9714.0}, {"date": "2014-08-29", "close": 0.735, "volume": 1429.0}, {"date": "2014-09-01", "close": 0.77, "volume": 934.0}, {"date": "2014-09-03", "close": 1.05, "volume": 8941.0}, {"date": "2014-09-04", "close": 0.945, "volume": 3143.0}, {"date": "2014-09-05", "close": 0.875, "volume": 5529.0}, {"date": "2014-09-08", "close": 0.91, "volume": 13748.0}, {"date": "2014-09-09", "close": 0.875, "volume": 11074.0}, {"date": "2014-09-11", "close": 0.805, "volume": 621.0}, {"date": "2014-09-12", "close": 0.735, "volume": 119.0}, {"date": "2014-09-16", "close": 0.735, "volume": 8571.0}, {"date": "2014-09-18", "close": 0.98, "volume": 546.0}, {"date": "2014-09-24", "close": 0.735, "volume": 5714.0}, {"date": "2014-09-25", "close": 0.77, "volume": 5857.0}, {"date": "2014-09-30", "close": 0.77, "volume": 2857.0}, {"date": "2014-10-01", "close": 0.77, "volume": 4440.0}, {"date": "2014-10-02", "close": 0.77, "volume": 8326.0}, {"date": "2014-10-07", "close": 0.7, "volume": 1714.0}, {"date": "2014-10-10", "close": 0.7, "volume": 911.0}, {"date": "2014-10-13", "close": 0.735, "volume": 1429.0}, {"date": "2014-10-14", "close": 0.735, "volume": 486.0}, {"date": "2014-10-15", "close": 0.77, "volume": 3608.0}, {"date": "2014-10-21", "close": 0.735, "volume": 7143.0}, {"date": "2014-10-23", "close": 0.7, "volume": 7143.0}, {"date": "2014-10-27", "close": 0.7, "volume": 220.0}, {"date": "2014-10-29", "close": 0.7, "volume": 6.0}, {"date": "2014-11-04", "close": 0.7, "volume": 5595.0}, {"date": "2014-11-05", "close": 0.77, "volume": 4351.0}, {"date": "2014-11-10", "close": 0.7, "volume": 429.0}, {"date": "2014-11-11", "close": 0.7, "volume": 786.0}, {"date": "2014-11-17", "close": 0.84, "volume": 3286.0}, {"date": "2014-11-18", "close": 0.77, "volume": 11386.0}, {"date": "2014-11-19", "close": 0.875, "volume": 2857.0}, {"date": "2014-11-21", "close": 0.805, "volume": 6629.0}, {"date": "2014-11-24", "close": 0.805, "volume": 2597.0}, {"date": "2014-11-27", "close": 0.84, "volume": 4900.0}, {"date": "2014-12-01", "close": 0.7, "volume": 130.0}, {"date": "2014-12-03", "close": 0.735, "volume": 2829.0}, {"date": "2014-12-05", "close": 0.7, "volume": 7171.0}, {"date": "2014-12-10", "close": 0.63, "volume": 1429.0}, {"date": "2014-12-17", "close": 0.665, "volume": 1714.0}, {"date": "2014-12-18", "close": 0.665, "volume": 771.0}, {"date": "2014-12-19", "close": 0.7, "volume": 4429.0}, {"date": "2014-12-22", "close": 0.665, "volume": 3270.0}, {"date": "2014-12-23", "close": 0.63, "volume": 2872.0}, {"date": "2014-12-29", "close": 0.665, "volume": 1429.0}, {"date": "2014-12-30", "close": 0.665, "volume": 314.0}, {"date": "2015-01-02", "close": 0.665, "volume": 3971.0}, {"date": "2015-01-06", "close": 0.665, "volume": 714.0}, {"date": "2015-01-07", "close": 0.595, "volume": 2923.0}, {"date": "2015-01-08", "close": 0.63, "volume": 4286.0}, {"date": "2015-01-13", "close": 0.7, "volume": 2437.0}, {"date": "2015-01-14", "close": 0.63, "volume": 311.0}, {"date": "2015-01-15", "close": 0.665, "volume": 1069.0}, {"date": "2015-01-19", "close": 0.63, "volume": 1114.0}, {"date": "2015-01-21", "close": 0.63, "volume": 1791.0}, {"date": "2015-01-22", "close": 0.63, "volume": 5731.0}, {"date": "2015-01-23", "close": 0.63, "volume": 11196.0}, {"date": "2015-01-28", "close": 0.595, "volume": 2857.0}, {"date": "2015-01-29", "close": 0.63, "volume": 857.0}, {"date": "2015-01-30", "close": 0.63, "volume": 4286.0}, {"date": "2015-02-02", "close": 0.63, "volume": 1429.0}, {"date": "2015-02-04", "close": 0.665, "volume": 5744.0}, {"date": "2015-02-05", "close": 0.7, "volume": 4884.0}, {"date": "2015-02-06", "close": 0.63, "volume": 771.0}, {"date": "2015-02-09", "close": 0.7, "volume": 4906.0}, {"date": "2015-02-10", "close": 0.7, "volume": 571.0}, {"date": "2015-02-11", "close": 0.7, "volume": 6857.0}, {"date": "2015-02-12", "close": 0.7, "volume": 593.0}, {"date": "2015-02-13", "close": 0.735, "volume": 5426.0}, {"date": "2015-02-16", "close": 0.7, "volume": 8421.0}, {"date": "2015-02-19", "close": 0.7, "volume": 7528.0}, {"date": "2015-02-20", "close": 0.7, "volume": 14255.0}, {"date": "2015-02-23", "close": 0.7, "volume": 1351.0}, {"date": "2015-02-24", "close": 0.7, "volume": 11657.0}, {"date": "2015-02-25", "close": 0.7, "volume": 1292.0}, {"date": "2015-02-26", "close": 0.7, "volume": 12800.0}, {"date": "2015-02-27", "close": 0.7, "volume": 7429.0}, {"date": "2015-03-02", "close": 0.77, "volume": 2857.0}, {"date": "2015-03-03", "close": 0.7, "volume": 1457.0}, {"date": "2015-03-04", "close": 0.7, "volume": 8857.0}, {"date": "2015-03-09", "close": 0.735, "volume": 571.0}, {"date": "2015-03-10", "close": 0.735, "volume": 309.0}, {"date": "2015-03-13", "close": 0.735, "volume": 498.0}, {"date": "2015-03-17", "close": 0.77, "volume": 286.0}, {"date": "2015-03-18", "close": 0.77, "volume": 2048.0}, {"date": "2015-03-19", "close": 0.735, "volume": 1143.0}, {"date": "2015-03-20", "close": 0.735, "volume": 7429.0}, {"date": "2015-03-23", "close": 0.77, "volume": 2857.0}, {"date": "2015-03-24", "close": 0.805, "volume": 5290.0}, {"date": "2015-03-31", "close": 0.91, "volume": 8571.0}, {"date": "2015-04-07", "close": 0.735, "volume": 4290.0}, {"date": "2015-04-08", "close": 0.735, "volume": 571.0}, {"date": "2015-04-13", "close": 0.77, "volume": 514.0}, {"date": "2015-04-14", "close": 0.735, "volume": 5143.0}, {"date": "2015-04-20", "close": 0.735, "volume": 5143.0}, {"date": "2015-04-21", "close": 0.84, "volume": 6857.0}, {"date": "2015-04-23", "close": 0.875, "volume": 14188.0}, {"date": "2015-04-24", "close": 0.91, "volume": 12611.0}, {"date": "2015-04-27", "close": 0.875, "volume": 1429.0}, {"date": "2015-04-28", "close": 0.84, "volume": 381.0}, {"date": "2015-04-30", "close": 0.84, "volume": 3848.0}, {"date": "2015-05-05", "close": 0.805, "volume": 2857.0}, {"date": "2015-05-07", "close": 0.805, "volume": 5714.0}, {"date": "2015-05-08", "close": 0.805, "volume": 286.0}, {"date": "2015-05-11", "close": 0.84, "volume": 5057.0}, {"date": "2015-05-18", "close": 0.875, "volume": 600.0}, {"date": "2015-05-19", "close": 0.805, "volume": 1429.0}, {"date": "2015-05-20", "close": 0.77, "volume": 4599.0}, {"date": "2015-05-21", "close": 0.77, "volume": 838.0}, {"date": "2015-05-22", "close": 0.77, "volume": 157.0}, {"date": "2015-05-25", "close": 0.77, "volume": 2857.0}, {"date": "2015-05-27", "close": 0.805, "volume": 373.0}, {"date": "2015-05-28", "close": 0.77, "volume": 1000.0}, {"date": "2015-05-29", "close": 0.7, "volume": 32435.0}, {"date": "2015-06-01", "close": 0.805, "volume": 3714.0}, {"date": "2015-06-03", "close": 0.735, "volume": 857.0}, {"date": "2015-06-04", "close": 0.735, "volume": 376.0}, {"date": "2015-06-05", "close": 0.805, "volume": 657.0}, {"date": "2015-06-09", "close": 0.805, "volume": 8286.0}, {"date": "2015-06-10", "close": 0.77, "volume": 7200.0}, {"date": "2015-06-11", "close": 0.77, "volume": 571.0}, {"date": "2015-06-12", "close": 0.77, "volume": 4280.0}, {"date": "2015-06-15", "close": 0.77, "volume": 2090.0}, {"date": "2015-06-16", "close": 0.735, "volume": 3429.0}, {"date": "2015-06-17", "close": 0.77, "volume": 5771.0}, {"date": "2015-06-18", "close": 0.735, "volume": 3714.0}, {"date": "2015-06-22", "close": 0.7, "volume": 15429.0}, {"date": "2015-06-24", "close": 0.7, "volume": 1000.0}, {"date": "2015-06-25", "close": 0.7, "volume": 1429.0}, {"date": "2015-06-29", "close": 0.7, "volume": 286.0}, {"date": "2015-06-30", "close": 0.7, "volume": 557.0}, {"date": "2015-07-01", "close": 0.7, "volume": 971.0}, {"date": "2015-07-07", "close": 0.7, "volume": 657.0}, {"date": "2015-07-08", "close": 0.7, "volume": 236.0}, {"date": "2015-07-14", "close": 0.7, "volume": 114.0}, {"date": "2015-07-16", "close": 0.77, "volume": 757.0}, {"date": "2015-07-21", "close": 0.7, "volume": 629.0}, {"date": "2015-07-22", "close": 0.7, "volume": 714.0}, {"date": "2015-07-27", "close": 0.7, "volume": 2143.0}, {"date": "2015-07-30", "close": 0.7, "volume": 1614.0}, {"date": "2015-08-04", "close": 0.735, "volume": 1100.0}, {"date": "2015-08-10", "close": 0.735, "volume": 2857.0}, {"date": "2015-08-17", "close": 0.7, "volume": 29.0}, {"date": "2015-08-19", "close": 0.7, "volume": 714.0}, {"date": "2015-08-24", "close": 0.735, "volume": 17429.0}, {"date": "2015-08-25", "close": 0.7, "volume": 2286.0}, {"date": "2015-08-26", "close": 0.7, "volume": 3068.0}, {"date": "2015-09-03", "close": 0.7, "volume": 19940.0}, {"date": "2015-09-04", "close": 0.7, "volume": 5385.0}, {"date": "2015-09-07", "close": 0.665, "volume": 1143.0}, {"date": "2015-09-08", "close": 0.665, "volume": 1429.0}, {"date": "2015-09-11", "close": 0.665, "volume": 286.0}, {"date": "2015-09-14", "close": 0.665, "volume": 988.0}, {"date": "2015-09-17", "close": 0.665, "volume": 143.0}, {"date": "2015-09-22", "close": 0.735, "volume": 2714.0}, {"date": "2015-09-25", "close": 0.84, "volume": 19408.0}, {"date": "2015-09-29", "close": 0.875, "volume": 45.0}, {"date": "2015-10-07", "close": 0.7, "volume": 714.0}, {"date": "2015-10-14", "close": 0.7, "volume": 762.0}, {"date": "2015-10-15", "close": 0.84, "volume": 14317.0}, {"date": "2015-10-19", "close": 0.735, "volume": 1714.0}, {"date": "2015-10-22", "close": 0.735, "volume": 1475.0}, {"date": "2015-10-29", "close": 0.735, "volume": 714.0}, {"date": "2015-10-30", "close": 0.735, "volume": 7372.0}, {"date": "2015-11-03", "close": 0.735, "volume": 1429.0}, {"date": "2015-11-05", "close": 0.735, "volume": 2857.0}, {"date": "2015-11-09", "close": 0.7, "volume": 2000.0}, {"date": "2015-11-11", "close": 0.7, "volume": 1657.0}, {"date": "2015-11-16", "close": 0.7, "volume": 17250.0}, {"date": "2015-11-18", "close": 0.7, "volume": 13827.0}, {"date": "2015-11-19", "close": 0.7, "volume": 458.0}, {"date": "2015-11-20", "close": 0.7, "volume": 429.0}, {"date": "2015-11-23", "close": 0.7, "volume": 513.0}, {"date": "2015-11-26", "close": 0.595, "volume": 117.0}, {"date": "2015-11-30", "close": 0.665, "volume": 23571.0}, {"date": "2015-12-01", "close": 0.7, "volume": 1487.0}, {"date": "2015-12-02", "close": 0.7, "volume": 5714.0}, {"date": "2015-12-03", "close": 0.665, "volume": 436.0}, {"date": "2015-12-04", "close": 0.665, "volume": 3850.0}, {"date": "2015-12-08", "close": 0.665, "volume": 150.0}, {"date": "2015-12-10", "close": 0.63, "volume": 2857.0}, {"date": "2015-12-15", "close": 0.735, "volume": 4769.0}, {"date": "2015-12-18", "close": 0.595, "volume": 4286.0}, {"date": "2015-12-24", "close": 0.63, "volume": 1279.0}, {"date": "2015-12-29", "close": 0.63, "volume": 143.0}, {"date": "2015-12-30", "close": 0.7, "volume": 1640.0}, {"date": "2016-01-05", "close": 0.63, "volume": 952.0}, {"date": "2016-01-08", "close": 0.63, "volume": 311.0}, {"date": "2016-01-11", "close": 0.63, "volume": 1429.0}, {"date": "2016-01-14", "close": 0.63, "volume": 1514.0}, {"date": "2016-01-18", "close": 0.595, "volume": 2095.0}, {"date": "2016-01-19", "close": 0.595, "volume": 3714.0}, {"date": "2016-01-22", "close": 0.7, "volume": 1429.0}, {"date": "2016-01-27", "close": 0.7, "volume": 314.0}, {"date": "2016-01-28", "close": 0.7, "volume": 9714.0}, {"date": "2016-01-29", "close": 0.7, "volume": 1400.0}, {"date": "2016-02-01", "close": 0.7, "volume": 1400.0}, {"date": "2016-02-03", "close": 0.63, "volume": 4871.0}, {"date": "2016-02-04", "close": 0.63, "volume": 131.0}, {"date": "2016-02-08", "close": 0.63, "volume": 343.0}, {"date": "2016-02-09", "close": 0.595, "volume": 7143.0}, {"date": "2016-02-10", "close": 0.63, "volume": 5714.0}, {"date": "2016-02-17", "close": 0.595, "volume": 1343.0}, {"date": "2016-02-18", "close": 0.595, "volume": 143.0}, {"date": "2016-02-19", "close": 0.595, "volume": 229.0}, {"date": "2016-02-22", "close": 0.63, "volume": 714.0}, {"date": "2016-02-23", "close": 0.595, "volume": 13571.0}, {"date": "2016-02-26", "close": 0.595, "volume": 6200.0}, {"date": "2016-02-29", "close": 0.595, "volume": 2857.0}, {"date": "2016-03-01", "close": 0.455, "volume": 1008.0}, {"date": "2016-03-02", "close": 0.525, "volume": 977.0}, {"date": "2016-03-03", "close": 0.455, "volume": 11174.0}, {"date": "2016-03-04", "close": 0.455, "volume": 10699.0}, {"date": "2016-03-07", "close": 0.455, "volume": 226.0}, {"date": "2016-03-08", "close": 0.49, "volume": 10571.0}, {"date": "2016-03-11", "close": 0.49, "volume": 2057.0}, {"date": "2016-03-14", "close": 0.525, "volume": 1183.0}, {"date": "2016-03-15", "close": 0.56, "volume": 12857.0}, {"date": "2016-03-17", "close": 0.595, "volume": 2857.0}, {"date": "2016-03-23", "close": 0.595, "volume": 8042.0}, {"date": "2016-03-30", "close": 0.7, "volume": 5714.0}, {"date": "2016-03-31", "close": 0.7, "volume": 2200.0}, {"date": "2016-04-01", "close": 0.7, "volume": 1187.0}, {"date": "2016-04-06", "close": 0.805, "volume": 5571.0}, {"date": "2016-04-07", "close": 0.595, "volume": 16071.0}, {"date": "2016-04-08", "close": 0.595, "volume": 1543.0}, {"date": "2016-04-12", "close": 0.665, "volume": 1406.0}, {"date": "2016-04-13", "close": 0.665, "volume": 876.0}, {"date": "2016-04-19", "close": 0.56, "volume": 3714.0}, {"date": "2016-04-21", "close": 0.595, "volume": 3111.0}, {"date": "2016-04-22", "close": 0.595, "volume": 2635.0}, {"date": "2016-04-26", "close": 0.595, "volume": 714.0}, {"date": "2016-04-27", "close": 0.595, "volume": 314.0}, {"date": "2016-04-28", "close": 0.63, "volume": 17343.0}, {"date": "2016-05-06", "close": 0.63, "volume": 177.0}, {"date": "2016-05-12", "close": 0.63, "volume": 3429.0}, {"date": "2016-05-13", "close": 0.63, "volume": 857.0}, {"date": "2016-05-17", "close": 0.63, "volume": 10127.0}, {"date": "2016-05-18", "close": 0.595, "volume": 251.0}, {"date": "2016-05-23", "close": 0.63, "volume": 857.0}, {"date": "2016-05-24", "close": 0.595, "volume": 143.0}, {"date": "2016-05-26", "close": 0.63, "volume": 1429.0}, {"date": "2016-05-27", "close": 0.63, "volume": 4286.0}, {"date": "2016-05-30", "close": 0.595, "volume": 204.0}, {"date": "2016-05-31", "close": 0.595, "volume": 23986.0}, {"date": "2016-06-01", "close": 0.56, "volume": 9722.0}, {"date": "2016-06-02", "close": 0.595, "volume": 41429.0}, {"date": "2016-06-08", "close": 0.525, "volume": 26571.0}, {"date": "2016-06-09", "close": 0.56, "volume": 914.0}, {"date": "2016-06-10", "close": 0.525, "volume": 2057.0}, {"date": "2016-06-14", "close": 0.525, "volume": 28094.0}, {"date": "2016-06-15", "close": 0.525, "volume": 1626.0}, {"date": "2016-06-16", "close": 0.525, "volume": 189.0}, {"date": "2016-06-17", "close": 0.525, "volume": 5143.0}, {"date": "2016-06-20", "close": 0.595, "volume": 4056.0}, {"date": "2016-06-21", "close": 0.595, "volume": 3336.0}, {"date": "2016-06-22", "close": 0.805, "volume": 8024.0}, {"date": "2016-06-23", "close": 0.735, "volume": 5555.0}, {"date": "2016-06-28", "close": 0.455, "volume": 3485.0}, {"date": "2016-06-29", "close": 0.56, "volume": 2143.0}, {"date": "2016-06-30", "close": 0.525, "volume": 19329.0}, {"date": "2016-07-11", "close": 0.525, "volume": 1425.0}, {"date": "2016-07-12", "close": 0.525, "volume": 32857.0}, {"date": "2016-07-14", "close": 0.525, "volume": 2318.0}, {"date": "2016-07-15", "close": 0.525, "volume": 9680.0}, {"date": "2016-07-21", "close": 0.525, "volume": 859.0}, {"date": "2016-07-22", "close": 0.49, "volume": 620.0}, {"date": "2016-07-27", "close": 0.49, "volume": 10725.0}, {"date": "2016-08-03", "close": 0.49, "volume": 77.0}, {"date": "2016-08-04", "close": 0.49, "volume": 4429.0}, {"date": "2016-08-15", "close": 0.525, "volume": 383.0}, {"date": "2016-08-22", "close": 0.525, "volume": 211.0}, {"date": "2016-08-25", "close": 0.49, "volume": 3123.0}, {"date": "2016-09-01", "close": 0.49, "volume": 46.0}, {"date": "2016-09-02", "close": 0.49, "volume": 5292.0}, {"date": "2016-09-08", "close": 0.49, "volume": 2041.0}, {"date": "2016-09-09", "close": 0.42, "volume": 4057.0}, {"date": "2016-09-12", "close": 0.385, "volume": 3286.0}, {"date": "2016-09-14", "close": 0.35, "volume": 23800.0}, {"date": "2016-09-20", "close": 0.35, "volume": 62714.0}, {"date": "2016-09-22", "close": 0.35, "volume": 6084.0}, {"date": "2016-09-29", "close": 0.315, "volume": 22300.0}, {"date": "2016-10-04", "close": 0.315, "volume": 2734.0}, {"date": "2016-10-06", "close": 0.315, "volume": 6029.0}, {"date": "2016-10-07", "close": 0.28, "volume": 5384.0}, {"date": "2016-10-12", "close": 0.28, "volume": 3810.0}, {"date": "2016-10-19", "close": 0.28, "volume": 207.0}, {"date": "2016-10-20", "close": 0.28, "volume": 0.0}, {"date": "2016-10-27", "close": 0.35, "volume": 1221.0}, {"date": "2016-11-02", "close": 0.245, "volume": 714.0}, {"date": "2016-11-07", "close": 0.28, "volume": 21429.0}, {"date": "2016-11-23", "close": 0.245, "volume": 28571.0}, {"date": "2016-11-24", "close": 0.28, "volume": 1800.0}, {"date": "2016-11-25", "close": 0.245, "volume": 242.0}, {"date": "2016-11-30", "close": 0.245, "volume": 4627.0}, {"date": "2016-12-05", "close": 0.245, "volume": 2857.0}, {"date": "2016-12-08", "close": 0.245, "volume": 2857.0}, {"date": "2016-12-09", "close": 0.21, "volume": 467.0}, {"date": "2016-12-14", "close": 0.28, "volume": 16914.0}, {"date": "2016-12-15", "close": 0.28, "volume": 14958.0}, {"date": "2016-12-16", "close": 0.245, "volume": 13455.0}, {"date": "2016-12-19", "close": 0.28, "volume": 6071.0}, {"date": "2016-12-23", "close": 0.28, "volume": 1422.0}, {"date": "2016-12-28", "close": 0.28, "volume": 229.0}, {"date": "2016-12-30", "close": 0.315, "volume": 3357.0}, {"date": "2017-01-06", "close": 0.35, "volume": 28829.0}, {"date": "2017-01-09", "close": 0.35, "volume": 58350.0}, {"date": "2017-01-10", "close": 0.35, "volume": 4143.0}, {"date": "2017-01-12", "close": 0.35, "volume": 9939.0}, {"date": "2017-01-13", "close": 0.525, "volume": 48755.0}, {"date": "2017-01-16", "close": 0.42, "volume": 6343.0}, {"date": "2017-01-18", "close": 0.42, "volume": 2286.0}, {"date": "2017-01-20", "close": 0.385, "volume": 10513.0}, {"date": "2017-01-23", "close": 0.35, "volume": 16571.0}, {"date": "2017-01-30", "close": 0.385, "volume": 329.0}, {"date": "2017-02-02", "close": 0.35, "volume": 714.0}, {"date": "2017-02-03", "close": 0.35, "volume": 7286.0}, {"date": "2017-02-06", "close": 0.385, "volume": 1000.0}, {"date": "2017-02-08", "close": 0.35, "volume": 333.0}, {"date": "2017-02-09", "close": 0.42, "volume": 43500.0}, {"date": "2017-02-10", "close": 0.455, "volume": 6833.0}, {"date": "2017-02-13", "close": 0.385, "volume": 3713.0}, {"date": "2017-02-14", "close": 0.28, "volume": 59435.0}, {"date": "2017-02-15", "close": 0.315, "volume": 20251.0}, {"date": "2017-02-21", "close": 0.315, "volume": 4429.0}, {"date": "2017-02-22", "close": 0.315, "volume": 8857.0}, {"date": "2017-02-23", "close": 0.35, "volume": 8325.0}, {"date": "2017-02-24", "close": 0.35, "volume": 2286.0}, {"date": "2017-02-27", "close": 0.28, "volume": 6500.0}, {"date": "2017-02-28", "close": 0.35, "volume": 5941.0}, {"date": "2017-03-02", "close": 0.315, "volume": 15331.0}, {"date": "2017-03-06", "close": 0.35, "volume": 6769.0}, {"date": "2017-03-09", "close": 0.315, "volume": 10202.0}, {"date": "2017-03-13", "close": 0.315, "volume": 143.0}, {"date": "2017-03-17", "close": 0.35, "volume": 3206.0}, {"date": "2017-03-20", "close": 0.35, "volume": 0.0}, {"date": "2017-03-21", "close": 0.35, "volume": 500.0}, {"date": "2017-03-22", "close": 0.35, "volume": 3046.0}, {"date": "2017-03-23", "close": 0.315, "volume": 7586.0}, {"date": "2017-03-27", "close": 0.315, "volume": 14306.0}, {"date": "2017-03-28", "close": 0.315, "volume": 9080.0}, {"date": "2017-04-03", "close": 0.315, "volume": 1714.0}, {"date": "2017-04-05", "close": 0.35, "volume": 93.0}, {"date": "2017-04-10", "close": 0.315, "volume": 1714.0}, {"date": "2017-04-24", "close": 0.28, "volume": 5097.0}, {"date": "2017-04-26", "close": 0.315, "volume": 320.0}, {"date": "2017-04-27", "close": 0.28, "volume": 1515.0}, {"date": "2017-05-02", "close": 0.28, "volume": 5000.0}, {"date": "2017-05-08", "close": 0.28, "volume": 2555.0}, {"date": "2017-05-09", "close": 0.35, "volume": 3429.0}, {"date": "2017-05-10", "close": 0.28, "volume": 976.0}, {"date": "2017-05-15", "close": 0.28, "volume": 4286.0}, {"date": "2017-05-16", "close": 0.28, "volume": 2857.0}, {"date": "2017-05-19", "close": 0.28, "volume": 286.0}, {"date": "2017-05-23", "close": 0.315, "volume": 429.0}, {"date": "2017-05-24", "close": 0.315, "volume": 54.0}, {"date": "2017-05-26", "close": 0.35, "volume": 8731.0}, {"date": "2017-05-30", "close": 0.315, "volume": 14286.0}, {"date": "2017-05-31", "close": 0.28, "volume": 2427.0}, {"date": "2017-06-02", "close": 0.21, "volume": 14286.0}, {"date": "2017-06-07", "close": 0.21, "volume": 3732.0}, {"date": "2017-06-08", "close": 0.21, "volume": 157.0}, {"date": "2017-06-14", "close": 0.245, "volume": 714.0}, {"date": "2017-06-16", "close": 0.245, "volume": 3457.0}, {"date": "2017-06-20", "close": 0.245, "volume": 8857.0}, {"date": "2017-06-26", "close": 0.245, "volume": 3943.0}, {"date": "2017-06-27", "close": 0.245, "volume": 484.0}, {"date": "2017-06-28", "close": 0.245, "volume": 419.0}, {"date": "2017-06-29", "close": 0.245, "volume": 827.0}, {"date": "2017-06-30", "close": 0.245, "volume": 1334.0}, {"date": "2017-07-03", "close": 0.245, "volume": 314.0}, {"date": "2017-07-04", "close": 0.245, "volume": 2857.0}, {"date": "2017-07-05", "close": 0.245, "volume": 147.0}, {"date": "2017-07-12", "close": 0.245, "volume": 379.0}, {"date": "2017-07-18", "close": 0.245, "volume": 1021.0}, {"date": "2017-07-19", "close": 0.21, "volume": 1429.0}, {"date": "2017-07-20", "close": 0.21, "volume": 571.0}, {"date": "2017-07-21", "close": 0.315, "volume": 30820.0}, {"date": "2017-07-31", "close": 0.245, "volume": 1571.0}, {"date": "2017-08-01", "close": 0.245, "volume": 3857.0}, {"date": "2017-08-03", "close": 0.245, "volume": 786.0}, {"date": "2017-08-08", "close": 0.245, "volume": 714.0}, {"date": "2017-08-09", "close": 0.245, "volume": 9643.0}, {"date": "2017-08-10", "close": 0.28, "volume": 2970.0}, {"date": "2017-08-11", "close": 0.245, "volume": 3657.0}, {"date": "2017-08-15", "close": 0.245, "volume": 86.0}, {"date": "2017-08-18", "close": 0.245, "volume": 114.0}, {"date": "2017-08-24", "close": 0.245, "volume": 44.0}, {"date": "2017-08-25", "close": 0.28, "volume": 7143.0}, {"date": "2017-08-28", "close": 0.245, "volume": 25850.0}, {"date": "2017-08-29", "close": 0.245, "volume": 2721.0}, {"date": "2017-09-04", "close": 0.21, "volume": 21832.0}, {"date": "2017-09-05", "close": 0.245, "volume": 6655.0}, {"date": "2017-09-07", "close": 0.21, "volume": 48754.0}, {"date": "2017-09-08", "close": 0.21, "volume": 6760.0}, {"date": "2017-09-11", "close": 0.21, "volume": 286.0}, {"date": "2017-09-12", "close": 0.21, "volume": 1191.0}, {"date": "2017-09-18", "close": 0.21, "volume": 221.0}, {"date": "2017-09-19", "close": 0.21, "volume": 1100.0}, {"date": "2017-09-22", "close": 0.21, "volume": 411.0}, {"date": "2017-09-26", "close": 0.21, "volume": 218.0}, {"date": "2017-10-03", "close": 0.21, "volume": 6143.0}, {"date": "2017-10-05", "close": 0.21, "volume": 10631.0}, {"date": "2017-10-10", "close": 0.245, "volume": 53297.0}, {"date": "2017-10-11", "close": 0.21, "volume": 629.0}, {"date": "2017-10-16", "close": 0.315, "volume": 7143.0}, {"date": "2017-10-17", "close": 0.315, "volume": 224389.0}, {"date": "2017-10-18", "close": 0.315, "volume": 52399.0}, {"date": "2017-10-24", "close": 0.315, "volume": 29286.0}, {"date": "2017-10-25", "close": 0.315, "volume": 5603.0}, {"date": "2017-10-26", "close": 0.28, "volume": 6344.0}, {"date": "2017-10-27", "close": 0.315, "volume": 7225.0}, {"date": "2017-10-30", "close": 0.28, "volume": 47823.0}, {"date": "2017-10-31", "close": 0.315, "volume": 37982.0}, {"date": "2017-11-01", "close": 0.28, "volume": 14793.0}, {"date": "2017-11-02", "close": 0.28, "volume": 1857.0}, {"date": "2017-11-03", "close": 0.245, "volume": 1714.0}, {"date": "2017-11-06", "close": 0.245, "volume": 4583.0}, {"date": "2017-11-07", "close": 0.245, "volume": 76764.0}, {"date": "2017-11-08", "close": 0.245, "volume": 567.0}, {"date": "2017-11-09", "close": 0.315, "volume": 70262.0}, {"date": "2017-11-10", "close": 0.35, "volume": 65154.0}, {"date": "2017-11-13", "close": 0.35, "volume": 2857.0}, {"date": "2017-11-14", "close": 0.315, "volume": 30100.0}, {"date": "2017-11-15", "close": 0.315, "volume": 44224.0}, {"date": "2017-11-20", "close": 0.315, "volume": 25150.0}, {"date": "2017-11-21", "close": 0.28, "volume": 50486.0}, {"date": "2017-11-22", "close": 0.28, "volume": 4000.0}, {"date": "2017-11-23", "close": 0.28, "volume": 786.0}, {"date": "2017-11-24", "close": 0.28, "volume": 147.0}, {"date": "2017-11-27", "close": 0.28, "volume": 67755.0}, {"date": "2017-11-29", "close": 0.28, "volume": 69286.0}, {"date": "2017-11-30", "close": 0.28, "volume": 8306.0}, {"date": "2017-12-04", "close": 0.28, "volume": 45714.0}, {"date": "2017-12-05", "close": 0.28, "volume": 4082.0}, {"date": "2017-12-08", "close": 0.315, "volume": 42857.0}, {"date": "2017-12-11", "close": 0.315, "volume": 46587.0}, {"date": "2017-12-12", "close": 0.35, "volume": 78391.0}, {"date": "2017-12-13", "close": 0.315, "volume": 92668.0}, {"date": "2017-12-14", "close": 0.315, "volume": 17989.0}, {"date": "2017-12-15", "close": 0.315, "volume": 3143.0}, {"date": "2017-12-20", "close": 0.315, "volume": 20286.0}, {"date": "2017-12-21", "close": 0.35, "volume": 18571.0}, {"date": "2017-12-22", "close": 0.35, "volume": 2857.0}, {"date": "2017-12-28", "close": 0.35, "volume": 46986.0}, {"date": "2017-12-29", "close": 0.35, "volume": 17218.0}, {"date": "2018-01-02", "close": 0.35, "volume": 16000.0}, {"date": "2018-01-03", "close": 0.35, "volume": 28429.0}, {"date": "2018-01-08", "close": 0.385, "volume": 25714.0}, {"date": "2018-01-09", "close": 0.385, "volume": 41143.0}, {"date": "2018-01-10", "close": 0.42, "volume": 40171.0}, {"date": "2018-01-12", "close": 0.42, "volume": 1171.0}, {"date": "2018-01-15", "close": 0.385, "volume": 21181.0}, {"date": "2018-01-16", "close": 0.385, "volume": 111344.0}, {"date": "2018-01-17", "close": 0.455, "volume": 18649.0}, {"date": "2018-01-18", "close": 0.42, "volume": 46253.0}, {"date": "2018-01-22", "close": 0.385, "volume": 22682.0}, {"date": "2018-01-24", "close": 0.385, "volume": 2571.0}, {"date": "2018-01-25", "close": 0.35, "volume": 9907.0}, {"date": "2018-01-30", "close": 0.35, "volume": 10000.0}, {"date": "2018-01-31", "close": 0.385, "volume": 2000.0}, {"date": "2018-02-02", "close": 0.35, "volume": 883.0}, {"date": "2018-02-05", "close": 0.35, "volume": 25340.0}, {"date": "2018-02-06", "close": 0.315, "volume": 5000.0}, {"date": "2018-02-09", "close": 0.315, "volume": 7107.0}, {"date": "2018-02-12", "close": 0.315, "volume": 8730.0}, {"date": "2018-02-13", "close": 0.315, "volume": 5714.0}, {"date": "2018-02-19", "close": 0.315, "volume": 8286.0}, {"date": "2018-02-20", "close": 0.28, "volume": 52056.0}, {"date": "2018-02-21", "close": 0.28, "volume": 2198.0}, {"date": "2018-02-22", "close": 0.28, "volume": 11155.0}, {"date": "2018-02-26", "close": 0.28, "volume": 426.0}, {"date": "2018-03-05", "close": 0.245, "volume": 619.0}, {"date": "2018-03-08", "close": 0.245, "volume": 5024.0}, {"date": "2018-03-13", "close": 0.245, "volume": 42000.0}, {"date": "2018-03-14", "close": 0.245, "volume": 14325.0}, {"date": "2018-03-22", "close": 0.245, "volume": 1571.0}, {"date": "2018-03-23", "close": 0.28, "volume": 8830.0}, {"date": "2018-03-26", "close": 0.245, "volume": 17429.0}, {"date": "2018-03-28", "close": 0.245, "volume": 5133.0}, {"date": "2018-04-03", "close": 0.245, "volume": 14286.0}, {"date": "2018-04-04", "close": 0.245, "volume": 1329.0}, {"date": "2018-04-05", "close": 0.245, "volume": 2143.0}, {"date": "2018-04-06", "close": 0.28, "volume": 4275.0}, {"date": "2018-04-10", "close": 0.28, "volume": 6665.0}, {"date": "2018-04-16", "close": 0.245, "volume": 31429.0}, {"date": "2018-04-17", "close": 0.245, "volume": 47.0}, {"date": "2018-04-18", "close": 0.28, "volume": 18571.0}, {"date": "2018-04-24", "close": 0.245, "volume": 40371.0}, {"date": "2018-04-26", "close": 0.245, "volume": 20000.0}, {"date": "2018-05-02", "close": 0.385, "volume": 1963862.0}, {"date": "2018-05-03", "close": 0.35, "volume": 336835.0}, {"date": "2018-05-04", "close": 0.35, "volume": 92400.0}, {"date": "2018-05-07", "close": 0.35, "volume": 15097.0}, {"date": "2018-05-08", "close": 0.35, "volume": 43669.0}, {"date": "2018-05-09", "close": 0.315, "volume": 50104.0}, {"date": "2018-05-10", "close": 0.315, "volume": 47143.0}, {"date": "2018-05-11", "close": 0.315, "volume": 90098.0}, {"date": "2018-05-14", "close": 0.28, "volume": 79130.0}, {"date": "2018-05-16", "close": 0.28, "volume": 2857.0}, {"date": "2018-05-17", "close": 0.28, "volume": 159798.0}, {"date": "2018-05-18", "close": 0.28, "volume": 18675.0}, {"date": "2018-05-21", "close": 0.28, "volume": 40000.0}, {"date": "2018-05-22", "close": 0.28, "volume": 51695.0}, {"date": "2018-05-23", "close": 0.28, "volume": 1714.0}, {"date": "2018-05-25", "close": 0.28, "volume": 5686.0}, {"date": "2018-05-28", "close": 0.315, "volume": 14286.0}, {"date": "2018-05-29", "close": 0.28, "volume": 10457.0}, {"date": "2018-05-30", "close": 0.315, "volume": 71055.0}, {"date": "2018-05-31", "close": 0.315, "volume": 622716.0}, {"date": "2018-06-01", "close": 0.385, "volume": 331606.0}, {"date": "2018-06-04", "close": 0.385, "volume": 229603.0}, {"date": "2018-06-05", "close": 0.35, "volume": 99926.0}, {"date": "2018-06-06", "close": 0.35, "volume": 77342.0}, {"date": "2018-06-08", "close": 0.35, "volume": 35544.0}, {"date": "2018-06-12", "close": 0.35, "volume": 16571.0}, {"date": "2018-06-13", "close": 0.315, "volume": 100460.0}, {"date": "2018-06-14", "close": 0.315, "volume": 6286.0}, {"date": "2018-06-18", "close": 0.28, "volume": 225912.0}, {"date": "2018-06-19", "close": 0.28, "volume": 9043.0}, {"date": "2018-06-20", "close": 0.28, "volume": 2543.0}, {"date": "2018-06-21", "close": 0.28, "volume": 74286.0}, {"date": "2018-06-22", "close": 0.245, "volume": 23186.0}, {"date": "2018-06-26", "close": 0.245, "volume": 1430.0}, {"date": "2018-06-27", "close": 0.245, "volume": 6086.0}, {"date": "2018-06-28", "close": 0.245, "volume": 7143.0}, {"date": "2018-06-29", "close": 0.28, "volume": 126295.0}, {"date": "2018-07-02", "close": 0.28, "volume": 39128.0}, {"date": "2018-07-03", "close": 0.315, "volume": 16698.0}, {"date": "2018-07-04", "close": 0.28, "volume": 48575.0}, {"date": "2018-07-05", "close": 0.315, "volume": 11429.0}, {"date": "2018-07-09", "close": 0.315, "volume": 128386.0}, {"date": "2018-07-11", "close": 0.315, "volume": 14286.0}, {"date": "2018-07-12", "close": 0.315, "volume": 22857.0}, {"date": "2018-07-13", "close": 0.315, "volume": 2429.0}, {"date": "2018-07-20", "close": 0.28, "volume": 52282.0}, {"date": "2018-07-23", "close": 0.28, "volume": 8571.0}, {"date": "2018-07-24", "close": 0.245, "volume": 48025.0}, {"date": "2018-07-25", "close": 0.28, "volume": 89086.0}, {"date": "2018-07-26", "close": 0.28, "volume": 14786.0}, {"date": "2018-07-27", "close": 0.28, "volume": 61790.0}, {"date": "2018-07-30", "close": 0.28, "volume": 53276.0}, {"date": "2018-07-31", "close": 0.315, "volume": 1429.0}, {"date": "2018-08-01", "close": 0.28, "volume": 2857.0}, {"date": "2018-08-02", "close": 0.28, "volume": 127504.0}, {"date": "2018-08-03", "close": 0.28, "volume": 73572.0}, {"date": "2018-08-06", "close": 0.245, "volume": 59370.0}, {"date": "2018-08-07", "close": 0.28, "volume": 1714.0}, {"date": "2018-08-08", "close": 0.245, "volume": 83933.0}, {"date": "2018-08-09", "close": 0.245, "volume": 338761.0}, {"date": "2018-08-10", "close": 0.245, "volume": 12229.0}, {"date": "2018-08-13", "close": 0.245, "volume": 36343.0}, {"date": "2018-08-14", "close": 0.245, "volume": 174255.0}, {"date": "2018-08-16", "close": 0.21, "volume": 5714.0}, {"date": "2018-08-20", "close": 0.245, "volume": 15714.0}, {"date": "2018-08-21", "close": 0.245, "volume": 1429.0}, {"date": "2018-08-22", "close": 0.21, "volume": 2111.0}, {"date": "2018-08-23", "close": 0.21, "volume": 11714.0}, {"date": "2018-08-28", "close": 0.245, "volume": 28857.0}, {"date": "2018-08-29", "close": 0.245, "volume": 4240.0}, {"date": "2018-09-03", "close": 0.245, "volume": 56960.0}, {"date": "2018-09-04", "close": 0.245, "volume": 34286.0}, {"date": "2018-09-07", "close": 0.21, "volume": 2857.0}, {"date": "2018-09-10", "close": 0.21, "volume": 16831.0}, {"date": "2018-09-11", "close": 0.175, "volume": 2586.0}, {"date": "2018-09-13", "close": 0.175, "volume": 18571.0}, {"date": "2018-09-14", "close": 0.21, "volume": 7286.0}, {"date": "2018-09-24", "close": 0.21, "volume": 3086.0}, {"date": "2018-09-25", "close": 0.21, "volume": 6438.0}, {"date": "2018-09-27", "close": 0.21, "volume": 56991.0}, {"date": "2018-10-01", "close": 0.21, "volume": 1299.0}, {"date": "2018-10-02", "close": 0.21, "volume": 35844.0}, {"date": "2018-10-03", "close": 0.21, "volume": 7013.0}, {"date": "2018-10-04", "close": 0.21, "volume": 9143.0}, {"date": "2018-10-05", "close": 0.21, "volume": 20000.0}, {"date": "2018-10-10", "close": 0.175, "volume": 76886.0}, {"date": "2018-10-15", "close": 0.21, "volume": 22938.0}, {"date": "2018-10-16", "close": 0.245, "volume": 83857.0}, {"date": "2018-10-17", "close": 0.245, "volume": 102577.0}, {"date": "2018-10-23", "close": 0.245, "volume": 165867.0}, {"date": "2018-10-24", "close": 0.21, "volume": 4857.0}, {"date": "2018-10-30", "close": 0.175, "volume": 8000.0}, {"date": "2018-10-31", "close": 0.175, "volume": 107672.0}, {"date": "2018-11-05", "close": 0.175, "volume": 37143.0}, {"date": "2018-11-08", "close": 0.175, "volume": 22461.0}, {"date": "2018-11-09", "close": 0.21, "volume": 14762.0}, {"date": "2018-11-12", "close": 0.175, "volume": 15714.0}, {"date": "2018-11-13", "close": 0.21, "volume": 181254.0}, {"date": "2018-11-14", "close": 0.21, "volume": 7000.0}, {"date": "2018-11-15", "close": 0.175, "volume": 571.0}, {"date": "2018-11-16", "close": 0.175, "volume": 11429.0}, {"date": "2018-11-19", "close": 0.175, "volume": 419.0}, {"date": "2018-11-22", "close": 0.175, "volume": 1867.0}, {"date": "2018-11-23", "close": 0.175, "volume": 7143.0}, {"date": "2018-11-27", "close": 0.175, "volume": 38349.0}, {"date": "2018-11-28", "close": 0.175, "volume": 1143.0}, {"date": "2018-12-04", "close": 0.175, "volume": 920.0}, {"date": "2018-12-13", "close": 0.21, "volume": 3600.0}, {"date": "2018-12-21", "close": 0.14, "volume": 58460.0}, {"date": "2018-12-27", "close": 0.14, "volume": 20000.0}, {"date": "2019-01-08", "close": 0.14, "volume": 28571.0}, {"date": "2019-01-14", "close": 0.175, "volume": 38803.0}, {"date": "2019-01-15", "close": 0.175, "volume": 2857.0}, {"date": "2019-01-16", "close": 0.14, "volume": 3857.0}, {"date": "2019-01-21", "close": 0.14, "volume": 400.0}, {"date": "2019-01-22", "close": 0.14, "volume": 0.0}, {"date": "2019-01-24", "close": 0.14, "volume": 76939.0}, {"date": "2019-01-29", "close": 0.14, "volume": 96257.0}, {"date": "2019-01-30", "close": 0.14, "volume": 10542.0}, {"date": "2019-01-31", "close": 0.175, "volume": 65545.0}, {"date": "2019-02-01", "close": 0.21, "volume": 22857.0}, {"date": "2019-02-04", "close": 0.175, "volume": 48827.0}, {"date": "2019-02-06", "close": 0.175, "volume": 10827.0}, {"date": "2019-02-12", "close": 0.175, "volume": 7143.0}, {"date": "2019-02-18", "close": 0.21, "volume": 23162.0}, {"date": "2019-02-19", "close": 0.21, "volume": 4714.0}, {"date": "2019-02-21", "close": 0.175, "volume": 1429.0}, {"date": "2019-02-26", "close": 0.175, "volume": 169.0}, {"date": "2019-03-04", "close": 0.14, "volume": 15806.0}, {"date": "2019-03-07", "close": 0.14, "volume": 22883.0}, {"date": "2019-03-08", "close": 0.14, "volume": 243.0}, {"date": "2019-03-12", "close": 0.14, "volume": 1637.0}, {"date": "2019-03-13", "close": 0.14, "volume": 391.0}, {"date": "2019-03-15", "close": 0.14, "volume": 2286.0}, {"date": "2019-03-21", "close": 0.14, "volume": 8571.0}, {"date": "2019-03-25", "close": 0.14, "volume": 24932.0}, {"date": "2019-04-02", "close": 0.105, "volume": 74.0}, {"date": "2019-04-08", "close": 0.175, "volume": 10267.0}, {"date": "2019-04-09", "close": 0.14, "volume": 7143.0}, {"date": "2019-04-10", "close": 0.14, "volume": 3.0}, {"date": "2019-04-12", "close": 0.105, "volume": 193842.0}, {"date": "2019-04-15", "close": 0.14, "volume": 82666.0}, {"date": "2019-04-16", "close": 0.14, "volume": 119048.0}, {"date": "2019-04-18", "close": 0.14, "volume": 8571.0}, {"date": "2019-04-23", "close": 0.14, "volume": 68600.0}, {"date": "2019-04-26", "close": 0.14, "volume": 2086.0}, {"date": "2019-05-01", "close": 0.14, "volume": 28571.0}, {"date": "2019-05-03", "close": 0.14, "volume": 30502.0}, {"date": "2019-05-08", "close": 0.105, "volume": 4210.0}, {"date": "2019-05-09", "close": 0.105, "volume": 14286.0}, {"date": "2019-05-10", "close": 0.105, "volume": 1417.0}, {"date": "2019-05-16", "close": 0.105, "volume": 74354.0}, {"date": "2019-05-20", "close": 0.105, "volume": 21429.0}, {"date": "2019-05-22", "close": 0.105, "volume": 287413.0}, {"date": "2019-05-24", "close": 0.105, "volume": 114286.0}, {"date": "2019-05-27", "close": 0.105, "volume": 28571.0}, {"date": "2019-05-29", "close": 0.105, "volume": 140294.0}, {"date": "2019-06-03", "close": 0.07, "volume": 171.0}, {"date": "2019-06-06", "close": 0.07, "volume": 18180.0}, {"date": "2019-06-07", "close": 0.07, "volume": 71429.0}, {"date": "2019-06-11", "close": 0.07, "volume": 328571.0}, {"date": "2019-06-12", "close": 0.07, "volume": 285714.0}, {"date": "2019-06-13", "close": 0.07, "volume": 47896.0}, {"date": "2019-06-14", "close": 0.07, "volume": 285714.0}, {"date": "2019-06-19", "close": 0.07, "volume": 14286.0}, {"date": "2019-06-20", "close": 0.07, "volume": 14286.0}, {"date": "2019-06-25", "close": 0.07, "volume": 290000.0}, {"date": "2019-06-26", "close": 0.07, "volume": 6057.0}, {"date": "2019-06-28", "close": 0.105, "volume": 7143.0}, {"date": "2019-07-02", "close": 0.07, "volume": 302857.0}, {"date": "2019-07-03", "close": 0.07, "volume": 390466.0}, {"date": "2019-07-05", "close": 0.07, "volume": 82353.0}, {"date": "2019-07-08", "close": 0.07, "volume": 8981.0}, {"date": "2019-07-10", "close": 0.07, "volume": 7099.0}, {"date": "2019-07-11", "close": 0.07, "volume": 73.0}, {"date": "2019-07-15", "close": 0.07, "volume": 28571.0}, {"date": "2019-07-17", "close": 0.07, "volume": 8571.0}, {"date": "2019-07-22", "close": 0.07, "volume": 354686.0}, {"date": "2019-07-23", "close": 0.07, "volume": 31232.0}, {"date": "2019-07-24", "close": 0.105, "volume": 180000.0}, {"date": "2019-07-25", "close": 0.105, "volume": 191714.0}, {"date": "2019-07-26", "close": 0.105, "volume": 154155.0}, {"date": "2019-07-29", "close": 0.105, "volume": 10857.0}, {"date": "2019-07-30", "close": 0.14, "volume": 13943.0}, {"date": "2019-07-31", "close": 0.105, "volume": 43135.0}, {"date": "2019-08-01", "close": 0.14, "volume": 252215.0}, {"date": "2019-08-02", "close": 0.175, "volume": 1301096.0}, {"date": "2019-08-05", "close": 0.21, "volume": 341187.0}, {"date": "2019-08-06", "close": 0.175, "volume": 140670.0}, {"date": "2019-08-07", "close": 0.175, "volume": 627554.0}, {"date": "2019-08-08", "close": 0.175, "volume": 5143.0}, {"date": "2019-08-09", "close": 0.175, "volume": 8571.0}, {"date": "2019-08-12", "close": 0.21, "volume": 476044.0}, {"date": "2019-08-13", "close": 0.175, "volume": 467991.0}, {"date": "2019-08-14", "close": 0.175, "volume": 40724.0}, {"date": "2019-08-16", "close": 0.175, "volume": 296515.0}, {"date": "2019-08-19", "close": 0.175, "volume": 288571.0}, {"date": "2019-08-21", "close": 0.175, "volume": 200618.0}, {"date": "2019-08-22", "close": 0.175, "volume": 12610.0}, {"date": "2019-08-27", "close": 0.175, "volume": 174075.0}, {"date": "2019-08-28", "close": 0.14, "volume": 59582.0}, {"date": "2019-08-30", "close": 0.175, "volume": 35429.0}, {"date": "2019-09-02", "close": 0.175, "volume": 250000.0}, {"date": "2019-09-03", "close": 0.175, "volume": 433672.0}, {"date": "2019-09-04", "close": 0.175, "volume": 444133.0}, {"date": "2019-09-05", "close": 0.175, "volume": 12450.0}, {"date": "2019-09-06", "close": 0.175, "volume": 1740.0}, {"date": "2019-09-09", "close": 0.14, "volume": 6771.0}, {"date": "2019-09-10", "close": 0.175, "volume": 20000.0}, {"date": "2019-09-11", "close": 0.175, "volume": 143299.0}, {"date": "2019-09-13", "close": 0.14, "volume": 72286.0}, {"date": "2019-09-16", "close": 0.14, "volume": 105857.0}, {"date": "2019-09-17", "close": 0.175, "volume": 25857.0}, {"date": "2019-09-18", "close": 0.175, "volume": 102310.0}, {"date": "2019-09-19", "close": 0.14, "volume": 28571.0}, {"date": "2019-09-24", "close": 0.14, "volume": 2857.0}, {"date": "2019-09-25", "close": 0.175, "volume": 17143.0}, {"date": "2019-09-26", "close": 0.14, "volume": 66286.0}, {"date": "2019-09-30", "close": 0.14, "volume": 64249.0}, {"date": "2019-10-01", "close": 0.14, "volume": 772736.0}, {"date": "2019-10-02", "close": 0.14, "volume": 56430.0}, {"date": "2019-10-03", "close": 0.14, "volume": 20517.0}, {"date": "2019-10-04", "close": 0.14, "volume": 41748.0}, {"date": "2019-10-07", "close": 0.14, "volume": 26467.0}, {"date": "2019-10-08", "close": 0.175, "volume": 14500.0}, {"date": "2019-10-09", "close": 0.14, "volume": 67143.0}, {"date": "2019-10-10", "close": 0.14, "volume": 8857.0}, {"date": "2019-10-11", "close": 0.14, "volume": 19514.0}, {"date": "2019-10-14", "close": 0.14, "volume": 10143.0}, {"date": "2019-10-15", "close": 0.14, "volume": 11714.0}, {"date": "2019-10-18", "close": 0.14, "volume": 22857.0}, {"date": "2019-10-21", "close": 0.14, "volume": 48733.0}, {"date": "2019-10-23", "close": 0.14, "volume": 1714.0}, {"date": "2019-10-24", "close": 0.14, "volume": 76210.0}, {"date": "2019-10-28", "close": 0.14, "volume": 237914.0}, {"date": "2019-10-29", "close": 0.14, "volume": 14286.0}, {"date": "2019-10-30", "close": 0.14, "volume": 1143.0}, {"date": "2019-10-31", "close": 0.14, "volume": 46209.0}, {"date": "2019-11-01", "close": 0.14, "volume": 337761.0}, {"date": "2019-11-04", "close": 0.175, "volume": 475314.0}, {"date": "2019-11-05", "close": 0.175, "volume": 56372.0}, {"date": "2019-11-07", "close": 0.14, "volume": 8571.0}, {"date": "2019-11-08", "close": 0.14, "volume": 14286.0}, {"date": "2019-11-13", "close": 0.175, "volume": 140755.0}, {"date": "2019-11-14", "close": 0.175, "volume": 19915.0}, {"date": "2019-11-15", "close": 0.175, "volume": 449344.0}, {"date": "2019-11-18", "close": 0.175, "volume": 152500.0}, {"date": "2019-11-19", "close": 0.175, "volume": 245714.0}, {"date": "2019-11-20", "close": 0.175, "volume": 251029.0}, {"date": "2019-11-21", "close": 0.14, "volume": 175725.0}, {"date": "2019-11-22", "close": 0.14, "volume": 28806.0}, {"date": "2019-11-25", "close": 0.14, "volume": 11429.0}, {"date": "2019-11-26", "close": 0.175, "volume": 531909.0}, {"date": "2019-11-27", "close": 0.175, "volume": 171591.0}, {"date": "2019-11-28", "close": 0.175, "volume": 34743.0}, {"date": "2019-11-29", "close": 0.175, "volume": 105714.0}, {"date": "2019-12-02", "close": 0.175, "volume": 26229.0}, {"date": "2019-12-03", "close": 0.175, "volume": 85643.0}, {"date": "2019-12-04", "close": 0.175, "volume": 7429.0}, {"date": "2019-12-05", "close": 0.175, "volume": 109946.0}, {"date": "2019-12-06", "close": 0.175, "volume": 82629.0}, {"date": "2019-12-09", "close": 0.175, "volume": 860102.0}, {"date": "2019-12-10", "close": 0.175, "volume": 89639.0}, {"date": "2019-12-11", "close": 0.175, "volume": 5714.0}, {"date": "2019-12-12", "close": 0.175, "volume": 14286.0}, {"date": "2019-12-13", "close": 0.175, "volume": 14970.0}, {"date": "2019-12-16", "close": 0.175, "volume": 8629.0}, {"date": "2019-12-17", "close": 0.14, "volume": 80512.0}, {"date": "2019-12-18", "close": 0.14, "volume": 12829.0}, {"date": "2019-12-19", "close": 0.14, "volume": 28735.0}, {"date": "2019-12-20", "close": 0.14, "volume": 14229.0}, {"date": "2019-12-23", "close": 0.175, "volume": 974184.0}, {"date": "2019-12-24", "close": 0.175, "volume": 319899.0}, {"date": "2019-12-27", "close": 0.175, "volume": 957509.0}, {"date": "2019-12-30", "close": 0.21, "volume": 271964.0}, {"date": "2019-12-31", "close": 0.21, "volume": 256630.0}, {"date": "2020-01-02", "close": 0.28, "volume": 1556995.0}, {"date": "2020-01-03", "close": 0.315, "volume": 1378285.0}, {"date": "2020-01-06", "close": 0.42, "volume": 1250745.0}, {"date": "2020-01-07", "close": 0.35, "volume": 704692.0}, {"date": "2020-01-08", "close": 0.35, "volume": 1115925.0}, {"date": "2020-01-09", "close": 0.35, "volume": 308695.0}, {"date": "2020-01-10", "close": 0.35, "volume": 984522.0}, {"date": "2020-01-13", "close": 0.35, "volume": 1073173.0}, {"date": "2020-01-14", "close": 0.28, "volume": 1277091.0}, {"date": "2020-01-15", "close": 0.245, "volume": 262094.0}, {"date": "2020-01-16", "close": 0.28, "volume": 927162.0}, {"date": "2020-01-17", "close": 0.28, "volume": 485651.0}, {"date": "2020-01-20", "close": 0.28, "volume": 655942.0}, {"date": "2020-01-21", "close": 0.28, "volume": 75756.0}, {"date": "2020-01-22", "close": 0.28, "volume": 397113.0}, {"date": "2020-01-23", "close": 0.28, "volume": 25312.0}, {"date": "2020-01-24", "close": 0.245, "volume": 63378.0}, {"date": "2020-01-28", "close": 0.28, "volume": 226329.0}, {"date": "2020-01-29", "close": 0.28, "volume": 128066.0}, {"date": "2020-01-30", "close": 0.28, "volume": 127639.0}, {"date": "2020-01-31", "close": 0.245, "volume": 236703.0}, {"date": "2020-02-03", "close": 0.28, "volume": 191752.0}, {"date": "2020-02-06", "close": 0.245, "volume": 351483.0}, {"date": "2020-02-07", "close": 0.28, "volume": 132545.0}, {"date": "2020-02-10", "close": 0.315, "volume": 586731.0}, {"date": "2020-02-11", "close": 0.28, "volume": 802414.0}, {"date": "2020-02-12", "close": 0.28, "volume": 316544.0}, {"date": "2020-02-13", "close": 0.28, "volume": 1242583.0}, {"date": "2020-02-14", "close": 0.28, "volume": 536816.0}, {"date": "2020-02-17", "close": 0.28, "volume": 381443.0}, {"date": "2020-02-18", "close": 0.28, "volume": 468769.0}, {"date": "2020-02-19", "close": 0.28, "volume": 446401.0}, {"date": "2020-02-20", "close": 0.28, "volume": 442073.0}, {"date": "2020-02-21", "close": 0.28, "volume": 283798.0}, {"date": "2020-02-24", "close": 0.28, "volume": 758299.0}, {"date": "2020-02-25", "close": 0.28, "volume": 122911.0}, {"date": "2020-02-26", "close": 0.245, "volume": 676293.0}, {"date": "2020-02-27", "close": 0.245, "volume": 356300.0}, {"date": "2020-02-28", "close": 0.245, "volume": 988189.0}, {"date": "2020-03-02", "close": 0.175, "volume": 659185.0}, {"date": "2020-03-03", "close": 0.21, "volume": 316505.0}, {"date": "2020-03-04", "close": 0.21, "volume": 429803.0}, {"date": "2020-03-05", "close": 0.21, "volume": 330690.0}, {"date": "2020-03-06", "close": 0.21, "volume": 152874.0}, {"date": "2020-03-09", "close": 0.14, "volume": 682780.0}, {"date": "2020-03-10", "close": 0.175, "volume": 705221.0}, {"date": "2020-03-11", "close": 0.175, "volume": 128572.0}, {"date": "2020-03-12", "close": 0.175, "volume": 333029.0}, {"date": "2020-03-13", "close": 0.14, "volume": 169643.0}, {"date": "2020-03-16", "close": 0.14, "volume": 396332.0}, {"date": "2020-03-17", "close": 0.14, "volume": 99208.0}, {"date": "2020-03-18", "close": 0.175, "volume": 149283.0}, {"date": "2020-03-19", "close": 0.14, "volume": 223633.0}, {"date": "2020-03-20", "close": 0.14, "volume": 183272.0}, {"date": "2020-03-23", "close": 0.105, "volume": 76436.0}, {"date": "2020-03-24", "close": 0.105, "volume": 28865.0}, {"date": "2020-03-25", "close": 0.175, "volume": 307446.0}, {"date": "2020-03-26", "close": 0.14, "volume": 87059.0}, {"date": "2020-03-27", "close": 0.105, "volume": 370550.0}, {"date": "2020-03-30", "close": 0.105, "volume": 176972.0}, {"date": "2020-03-31", "close": 0.14, "volume": 115545.0}, {"date": "2020-04-01", "close": 0.14, "volume": 45714.0}, {"date": "2020-04-02", "close": 0.175, "volume": 141502.0}, {"date": "2020-04-03", "close": 0.21, "volume": 446055.0}, {"date": "2020-04-06", "close": 0.175, "volume": 384510.0}, {"date": "2020-04-07", "close": 0.21, "volume": 197971.0}, {"date": "2020-04-08", "close": 0.175, "volume": 5714.0}, {"date": "2020-04-09", "close": 0.175, "volume": 161514.0}, {"date": "2020-04-14", "close": 0.21, "volume": 17143.0}, {"date": "2020-04-15", "close": 0.21, "volume": 258618.0}, {"date": "2020-04-16", "close": 0.245, "volume": 32743.0}, {"date": "2020-04-17", "close": 0.21, "volume": 3460304.0}, {"date": "2020-04-20", "close": 0.245, "volume": 419273.0}, {"date": "2020-04-21", "close": 0.21, "volume": 195222.0}, {"date": "2020-04-22", "close": 0.175, "volume": 602581.0}, {"date": "2020-04-23", "close": 0.21, "volume": 231085.0}, {"date": "2020-04-24", "close": 0.21, "volume": 216733.0}, {"date": "2020-04-27", "close": 0.21, "volume": 127042.0}, {"date": "2020-04-28", "close": 0.245, "volume": 306109.0}, {"date": "2020-04-29", "close": 0.245, "volume": 34867.0}, {"date": "2020-04-30", "close": 0.245, "volume": 39778.0}, {"date": "2020-05-01", "close": 0.21, "volume": 118039.0}, {"date": "2020-05-04", "close": 0.245, "volume": 24286.0}, {"date": "2020-05-05", "close": 0.245, "volume": 6857.0}, {"date": "2020-05-06", "close": 0.245, "volume": 59332.0}, {"date": "2020-05-07", "close": 0.21, "volume": 63029.0}, {"date": "2020-05-08", "close": 0.245, "volume": 93153.0}, {"date": "2020-05-11", "close": 0.245, "volume": 68021.0}, {"date": "2020-05-12", "close": 0.21, "volume": 104008.0}, {"date": "2020-05-13", "close": 0.245, "volume": 1300454.0}, {"date": "2020-05-14", "close": 0.21, "volume": 278502.0}, {"date": "2020-05-15", "close": 0.28, "volume": 1096226.0}, {"date": "2020-05-18", "close": 0.28, "volume": 486332.0}, {"date": "2020-05-19", "close": 0.28, "volume": 995145.0}, {"date": "2020-05-20", "close": 0.28, "volume": 1836569.0}, {"date": "2020-05-21", "close": 0.315, "volume": 637568.0}, {"date": "2020-05-22", "close": 0.28, "volume": 363092.0}, {"date": "2020-05-25", "close": 0.28, "volume": 453659.0}, {"date": "2020-05-26", "close": 0.21, "volume": 919042.0}, {"date": "2020-05-27", "close": 0.21, "volume": 316746.0}, {"date": "2020-05-28", "close": 0.245, "volume": 98712.0}, {"date": "2020-05-29", "close": 0.21, "volume": 189257.0}, {"date": "2020-06-01", "close": 0.21, "volume": 84249.0}, {"date": "2020-06-02", "close": 0.21, "volume": 65901.0}, {"date": "2020-06-03", "close": 0.245, "volume": 99722.0}, {"date": "2020-06-04", "close": 0.245, "volume": 16329.0}, {"date": "2020-06-05", "close": 0.21, "volume": 48502.0}, {"date": "2020-06-09", "close": 0.21, "volume": 349611.0}, {"date": "2020-06-10", "close": 0.21, "volume": 253847.0}, {"date": "2020-06-11", "close": 0.21, "volume": 719518.0}, {"date": "2020-06-12", "close": 0.21, "volume": 292826.0}, {"date": "2020-06-15", "close": 0.175, "volume": 305650.0}, {"date": "2020-06-16", "close": 0.175, "volume": 39286.0}, {"date": "2020-06-17", "close": 0.175, "volume": 132200.0}, {"date": "2020-06-18", "close": 0.175, "volume": 57620.0}, {"date": "2020-06-19", "close": 0.175, "volume": 46630.0}, {"date": "2020-06-22", "close": 0.175, "volume": 9543.0}, {"date": "2020-06-23", "close": 0.175, "volume": 53607.0}, {"date": "2020-06-24", "close": 0.175, "volume": 3383.0}, {"date": "2020-06-25", "close": 0.175, "volume": 26189.0}, {"date": "2020-06-26", "close": 0.175, "volume": 187657.0}, {"date": "2020-06-29", "close": 0.175, "volume": 207625.0}, {"date": "2020-06-30", "close": 0.175, "volume": 43600.0}, {"date": "2020-07-01", "close": 0.175, "volume": 75111.0}, {"date": "2020-07-02", "close": 0.175, "volume": 87793.0}, {"date": "2020-07-03", "close": 0.175, "volume": 142762.0}, {"date": "2020-07-06", "close": 0.175, "volume": 150921.0}, {"date": "2020-07-07", "close": 0.175, "volume": 340931.0}, {"date": "2020-07-08", "close": 0.175, "volume": 114286.0}, {"date": "2020-07-09", "close": 0.175, "volume": 530031.0}, {"date": "2020-07-10", "close": 0.175, "volume": 58766.0}, {"date": "2020-07-13", "close": 0.175, "volume": 100799.0}, {"date": "2020-07-14", "close": 0.175, "volume": 40952.0}, {"date": "2020-07-15", "close": 0.175, "volume": 24122.0}, {"date": "2020-07-16", "close": 0.175, "volume": 31429.0}, {"date": "2020-07-17", "close": 0.175, "volume": 9460.0}, {"date": "2020-07-20", "close": 0.175, "volume": 25714.0}, {"date": "2020-07-21", "close": 0.175, "volume": 241558.0}, {"date": "2020-07-22", "close": 0.175, "volume": 72600.0}, {"date": "2020-07-23", "close": 0.175, "volume": 573682.0}, {"date": "2020-07-24", "close": 0.175, "volume": 286155.0}, {"date": "2020-07-27", "close": 0.175, "volume": 91916.0}, {"date": "2020-07-28", "close": 0.175, "volume": 88615.0}, {"date": "2020-07-29", "close": 0.175, "volume": 56571.0}, {"date": "2020-07-30", "close": 0.175, "volume": 130714.0}, {"date": "2020-07-31", "close": 0.21, "volume": 32680.0}, {"date": "2020-08-03", "close": 0.175, "volume": 131697.0}, {"date": "2020-08-04", "close": 0.175, "volume": 155228.0}, {"date": "2020-08-05", "close": 0.175, "volume": 250861.0}, {"date": "2020-08-06", "close": 0.245, "volume": 2327587.0}, {"date": "2020-08-07", "close": 0.245, "volume": 2667544.0}, {"date": "2020-08-10", "close": 0.21, "volume": 470328.0}, {"date": "2020-08-11", "close": 0.21, "volume": 216153.0}, {"date": "2020-08-12", "close": 0.175, "volume": 134592.0}, {"date": "2020-08-14", "close": 0.21, "volume": 8453.0}, {"date": "2020-08-18", "close": 0.175, "volume": 5476.0}, {"date": "2020-08-19", "close": 0.175, "volume": 4762.0}, {"date": "2020-08-20", "close": 0.21, "volume": 2857.0}, {"date": "2020-08-21", "close": 0.175, "volume": 69218.0}, {"date": "2020-08-24", "close": 0.175, "volume": 28191.0}, {"date": "2020-08-25", "close": 0.21, "volume": 23600.0}, {"date": "2020-08-26", "close": 0.175, "volume": 158969.0}, {"date": "2020-08-27", "close": 0.21, "volume": 20267.0}, {"date": "2020-08-28", "close": 0.175, "volume": 83418.0}, {"date": "2020-08-31", "close": 0.175, "volume": 111628.0}, {"date": "2020-09-01", "close": 0.21, "volume": 58467.0}, {"date": "2020-09-02", "close": 0.175, "volume": 45429.0}, {"date": "2020-09-03", "close": 0.175, "volume": 470003.0}, {"date": "2020-09-04", "close": 0.175, "volume": 601073.0}, {"date": "2020-09-11", "close": 0.315, "volume": 6681677.0}, {"date": "2020-09-14", "close": 0.245, "volume": 3062059.0}, {"date": "2020-09-15", "close": 0.28, "volume": 1236043.0}, {"date": "2020-09-16", "close": 0.28, "volume": 269079.0}, {"date": "2020-09-17", "close": 0.245, "volume": 126158.0}, {"date": "2020-09-18", "close": 0.28, "volume": 251120.0}, {"date": "2020-09-21", "close": 0.28, "volume": 1265541.0}, {"date": "2020-09-22", "close": 0.245, "volume": 214600.0}, {"date": "2020-09-23", "close": 0.245, "volume": 218116.0}, {"date": "2020-09-24", "close": 0.245, "volume": 221703.0}, {"date": "2020-09-25", "close": 0.245, "volume": 269744.0}, {"date": "2020-09-28", "close": 0.245, "volume": 1533150.0}, {"date": "2020-09-29", "close": 0.21, "volume": 700389.0}, {"date": "2020-09-30", "close": 0.245, "volume": 1008715.0}, {"date": "2020-10-01", "close": 0.245, "volume": 248434.0}, {"date": "2020-10-08", "close": 0.245, "volume": 1018705.0}, {"date": "2020-10-09", "close": 0.245, "volume": 223027.0}, {"date": "2020-10-12", "close": 0.245, "volume": 55225.0}, {"date": "2020-10-13", "close": 0.245, "volume": 120210.0}, {"date": "2020-10-14", "close": 0.28, "volume": 173107.0}, {"date": "2020-10-15", "close": 0.28, "volume": 171347.0}, {"date": "2020-10-16", "close": 0.245, "volume": 173313.0}, {"date": "2020-10-19", "close": 0.28, "volume": 164629.0}, {"date": "2020-10-20", "close": 0.245, "volume": 37296.0}, {"date": "2020-10-21", "close": 0.28, "volume": 2175857.0}, {"date": "2020-10-22", "close": 0.28, "volume": 328834.0}, {"date": "2020-10-23", "close": 0.28, "volume": 257859.0}, {"date": "2020-10-26", "close": 0.28, "volume": 970848.0}, {"date": "2020-10-27", "close": 0.245, "volume": 149888.0}, {"date": "2020-10-28", "close": 0.28, "volume": 83228.0}, {"date": "2020-10-29", "close": 0.245, "volume": 1392124.0}, {"date": "2020-10-30", "close": 0.21, "volume": 938031.0}, {"date": "2020-11-02", "close": 0.21, "volume": 243686.0}, {"date": "2020-11-03", "close": 0.21, "volume": 539948.0}, {"date": "2020-11-04", "close": 0.245, "volume": 61976.0}, {"date": "2020-11-05", "close": 0.21, "volume": 37404.0}, {"date": "2020-11-06", "close": 0.21, "volume": 60714.0}, {"date": "2020-11-09", "close": 0.245, "volume": 106334.0}, {"date": "2020-11-10", "close": 0.21, "volume": 48667.0}, {"date": "2020-11-11", "close": 0.21, "volume": 27143.0}, {"date": "2020-11-12", "close": 0.21, "volume": 110585.0}, {"date": "2020-11-13", "close": 0.245, "volume": 119961.0}, {"date": "2020-11-16", "close": 0.245, "volume": 15714.0}, {"date": "2020-11-17", "close": 0.245, "volume": 724074.0}, {"date": "2020-11-18", "close": 0.21, "volume": 286.0}, {"date": "2020-11-19", "close": 0.245, "volume": 73511.0}, {"date": "2020-11-20", "close": 0.245, "volume": 3714.0}, {"date": "2020-11-23", "close": 0.245, "volume": 336378.0}, {"date": "2020-11-24", "close": 0.245, "volume": 72469.0}, {"date": "2020-11-25", "close": 0.21, "volume": 60141.0}, {"date": "2020-11-26", "close": 0.21, "volume": 38245.0}, {"date": "2020-11-27", "close": 0.21, "volume": 23347.0}, {"date": "2020-11-30", "close": 0.21, "volume": 67031.0}, {"date": "2020-12-01", "close": 0.21, "volume": 22204.0}, {"date": "2020-12-02", "close": 0.21, "volume": 372300.0}, {"date": "2020-12-03", "close": 0.21, "volume": 157143.0}, {"date": "2020-12-04", "close": 0.21, "volume": 168697.0}, {"date": "2020-12-07", "close": 0.21, "volume": 98571.0}, {"date": "2020-12-08", "close": 0.21, "volume": 487985.0}, {"date": "2020-12-09", "close": 0.21, "volume": 681514.0}, {"date": "2020-12-10", "close": 0.175, "volume": 61780.0}, {"date": "2020-12-11", "close": 0.21, "volume": 142776.0}, {"date": "2020-12-15", "close": 0.21, "volume": 20000.0}, {"date": "2020-12-16", "close": 0.175, "volume": 57360.0}, {"date": "2020-12-18", "close": 0.175, "volume": 93768.0}, {"date": "2020-12-21", "close": 0.175, "volume": 20000.0}, {"date": "2020-12-22", "close": 0.175, "volume": 163866.0}, {"date": "2020-12-23", "close": 0.175, "volume": 37896.0}, {"date": "2020-12-24", "close": 0.21, "volume": 646125.0}, {"date": "2020-12-29", "close": 0.21, "volume": 149010.0}, {"date": "2020-12-30", "close": 0.21, "volume": 22859.0}, {"date": "2020-12-31", "close": 0.21, "volume": 136668.0}, {"date": "2021-01-04", "close": 0.175, "volume": 102267.0}, {"date": "2021-01-05", "close": 0.21, "volume": 184495.0}, {"date": "2021-01-06", "close": 0.245, "volume": 92513.0}, {"date": "2021-01-07", "close": 0.21, "volume": 67725.0}, {"date": "2021-01-08", "close": 0.21, "volume": 54517.0}, {"date": "2021-01-11", "close": 0.21, "volume": 349200.0}, {"date": "2021-01-12", "close": 0.21, "volume": 201202.0}, {"date": "2021-01-13", "close": 0.21, "volume": 13686.0}, {"date": "2021-01-14", "close": 0.21, "volume": 239512.0}, {"date": "2021-01-15", "close": 0.21, "volume": 65250.0}, {"date": "2021-01-18", "close": 0.245, "volume": 125250.0}, {"date": "2021-01-19", "close": 0.21, "volume": 303962.0}, {"date": "2021-01-20", "close": 0.245, "volume": 100244.0}, {"date": "2021-01-21", "close": 0.21, "volume": 310287.0}, {"date": "2021-01-22", "close": 0.21, "volume": 225659.0}, {"date": "2021-01-25", "close": 0.21, "volume": 239324.0}, {"date": "2021-01-27", "close": 0.21, "volume": 146571.0}, {"date": "2021-01-28", "close": 0.21, "volume": 181648.0}, {"date": "2021-01-29", "close": 0.21, "volume": 191333.0}, {"date": "2021-02-01", "close": 0.21, "volume": 144827.0}, {"date": "2021-02-02", "close": 0.21, "volume": 245839.0}, {"date": "2021-02-03", "close": 0.21, "volume": 11439.0}, {"date": "2021-02-04", "close": 0.21, "volume": 76286.0}, {"date": "2021-02-05", "close": 0.21, "volume": 49619.0}, {"date": "2021-02-08", "close": 0.21, "volume": 96114.0}, {"date": "2021-02-09", "close": 0.21, "volume": 35338.0}, {"date": "2021-02-10", "close": 0.21, "volume": 281483.0}, {"date": "2021-02-11", "close": 0.21, "volume": 186277.0}, {"date": "2021-02-12", "close": 0.21, "volume": 79796.0}, {"date": "2021-02-15", "close": 0.21, "volume": 5788.0}, {"date": "2021-02-16", "close": 0.21, "volume": 75508.0}, {"date": "2021-02-17", "close": 0.21, "volume": 1009916.0}, {"date": "2021-02-18", "close": 0.21, "volume": 113881.0}, {"date": "2021-02-19", "close": 0.245, "volume": 401269.0}, {"date": "2021-02-22", "close": 0.245, "volume": 181715.0}, {"date": "2021-02-23", "close": 0.245, "volume": 1957948.0}, {"date": "2021-02-24", "close": 0.21, "volume": 165922.0}, {"date": "2021-02-25", "close": 0.245, "volume": 857522.0}, {"date": "2021-02-26", "close": 0.245, "volume": 285684.0}, {"date": "2021-03-01", "close": 0.21, "volume": 290099.0}, {"date": "2021-03-02", "close": 0.21, "volume": 37213.0}, {"date": "2021-03-03", "close": 0.21, "volume": 517364.0}, {"date": "2021-03-04", "close": 0.21, "volume": 55924.0}, {"date": "2021-03-05", "close": 0.21, "volume": 9571.0}, {"date": "2021-03-08", "close": 0.21, "volume": 64286.0}, {"date": "2021-03-09", "close": 0.21, "volume": 25762.0}, {"date": "2021-03-10", "close": 0.21, "volume": 59028.0}, {"date": "2021-03-11", "close": 0.21, "volume": 44492.0}, {"date": "2021-03-12", "close": 0.21, "volume": 345947.0}, {"date": "2021-03-15", "close": 0.21, "volume": 11430.0}, {"date": "2021-03-16", "close": 0.21, "volume": 25857.0}, {"date": "2021-03-17", "close": 0.21, "volume": 63048.0}, {"date": "2021-03-18", "close": 0.21, "volume": 401140.0}, {"date": "2021-03-19", "close": 0.245, "volume": 76714.0}, {"date": "2021-03-22", "close": 0.21, "volume": 23647.0}, {"date": "2021-03-23", "close": 0.21, "volume": 220828.0}, {"date": "2021-03-24", "close": 0.21, "volume": 93000.0}, {"date": "2021-03-25", "close": 0.175, "volume": 954521.0}, {"date": "2021-03-26", "close": 0.175, "volume": 677390.0}, {"date": "2021-03-29", "close": 0.245, "volume": 597268.0}, {"date": "2021-03-30", "close": 0.21, "volume": 209168.0}, {"date": "2021-03-31", "close": 0.175, "volume": 644361.0}, {"date": "2021-04-01", "close": 0.21, "volume": 340137.0}, {"date": "2021-04-06", "close": 0.21, "volume": 264575.0}, {"date": "2021-04-07", "close": 0.21, "volume": 73917.0}, {"date": "2021-04-08", "close": 0.245, "volume": 3708213.0}, {"date": "2021-04-09", "close": 0.21, "volume": 950391.0}, {"date": "2021-04-12", "close": 0.21, "volume": 2440009.0}, {"date": "2021-04-13", "close": 0.21, "volume": 387316.0}, {"date": "2021-04-14", "close": 0.175, "volume": 859507.0}, {"date": "2021-04-15", "close": 0.175, "volume": 228926.0}, {"date": "2021-04-16", "close": 0.175, "volume": 252874.0}, {"date": "2021-04-19", "close": 0.21, "volume": 204269.0}, {"date": "2021-04-20", "close": 0.175, "volume": 83146.0}, {"date": "2021-04-21", "close": 0.21, "volume": 15772.0}, {"date": "2021-04-22", "close": 0.175, "volume": 63592.0}, {"date": "2021-04-23", "close": 0.175, "volume": 109421.0}, {"date": "2021-04-26", "close": 0.175, "volume": 73011.0}, {"date": "2021-04-27", "close": 0.175, "volume": 67619.0}, {"date": "2021-04-28", "close": 0.175, "volume": 7143.0}, {"date": "2021-04-29", "close": 0.175, "volume": 42797.0}, {"date": "2021-04-30", "close": 0.175, "volume": 236342.0}, {"date": "2021-05-03", "close": 0.175, "volume": 168600.0}, {"date": "2021-05-04", "close": 0.175, "volume": 117048.0}, {"date": "2021-05-05", "close": 0.175, "volume": 458986.0}, {"date": "2021-05-06", "close": 0.175, "volume": 55825.0}, {"date": "2021-05-07", "close": 0.175, "volume": 64095.0}, {"date": "2021-05-10", "close": 0.175, "volume": 67066.0}, {"date": "2021-05-11", "close": 0.175, "volume": 781571.0}, {"date": "2021-05-12", "close": 0.175, "volume": 2466948.0}, {"date": "2021-05-13", "close": 0.14, "volume": 189197.0}, {"date": "2021-05-14", "close": 0.175, "volume": 200972.0}, {"date": "2021-05-17", "close": 0.14, "volume": 80114.0}, {"date": "2021-05-18", "close": 0.14, "volume": 82001.0}, {"date": "2021-05-19", "close": 0.14, "volume": 17143.0}, {"date": "2021-05-21", "close": 0.175, "volume": 190884.0}, {"date": "2021-05-24", "close": 0.14, "volume": 75651.0}, {"date": "2021-05-25", "close": 0.14, "volume": 53928.0}, {"date": "2021-05-26", "close": 0.14, "volume": 119872.0}, {"date": "2021-05-27", "close": 0.14, "volume": 122114.0}, {"date": "2021-05-28", "close": 0.14, "volume": 84051.0}, {"date": "2021-05-31", "close": 0.14, "volume": 218685.0}, {"date": "2021-06-01", "close": 0.14, "volume": 20656.0}, {"date": "2021-06-02", "close": 0.14, "volume": 46502.0}, {"date": "2021-06-03", "close": 0.175, "volume": 106854.0}, {"date": "2021-06-04", "close": 0.175, "volume": 84550.0}, {"date": "2021-06-07", "close": 0.14, "volume": 200643.0}, {"date": "2021-06-08", "close": 0.14, "volume": 72311.0}, {"date": "2021-06-09", "close": 0.14, "volume": 71685.0}, {"date": "2021-06-10", "close": 0.14, "volume": 237573.0}, {"date": "2021-06-11", "close": 0.1575, "volume": 18286.0}, {"date": "2021-06-15", "close": 0.14, "volume": 87643.0}, {"date": "2021-06-16", "close": 0.1575, "volume": 551442.0}, {"date": "2021-06-17", "close": 0.14, "volume": 60686.0}, {"date": "2021-06-18", "close": 0.14, "volume": 86541.0}, {"date": "2021-06-21", "close": 0.14, "volume": 7619.0}, {"date": "2021-06-22", "close": 0.14, "volume": 14764.0}, {"date": "2021-06-23", "close": 0.1575, "volume": 216886.0}, {"date": "2021-06-25", "close": 0.14, "volume": 152036.0}, {"date": "2021-06-28", "close": 0.14, "volume": 761823.0}, {"date": "2021-06-29", "close": 0.14, "volume": 48571.0}, {"date": "2021-06-30", "close": 0.14, "volume": 361370.0}, {"date": "2021-07-01", "close": 0.14, "volume": 152024.0}, {"date": "2021-07-02", "close": 0.14, "volume": 34506.0}, {"date": "2021-07-05", "close": 0.1575, "volume": 1429.0}, {"date": "2021-07-06", "close": 0.1575, "volume": 142860.0}, {"date": "2021-07-07", "close": 0.1575, "volume": 210735.0}, {"date": "2021-07-08", "close": 0.1575, "volume": 49034.0}, {"date": "2021-07-09", "close": 0.1575, "volume": 17692.0}, {"date": "2021-07-12", "close": 0.175, "volume": 181714.0}, {"date": "2021-07-13", "close": 0.14, "volume": 76086.0}, {"date": "2021-07-14", "close": 0.14, "volume": 119391.0}, {"date": "2021-07-15", "close": 0.14, "volume": 27491.0}, {"date": "2021-07-16", "close": 0.175, "volume": 2857.0}, {"date": "2021-07-19", "close": 0.14, "volume": 91129.0}, {"date": "2021-07-20", "close": 0.14, "volume": 117143.0}, {"date": "2021-07-21", "close": 0.1575, "volume": 52082.0}, {"date": "2021-07-22", "close": 0.1575, "volume": 28571.0}, {"date": "2021-07-23", "close": 0.14, "volume": 2044315.0}, {"date": "2021-07-26", "close": 0.14, "volume": 228862.0}, {"date": "2021-07-27", "close": 0.14, "volume": 188267.0}, {"date": "2021-07-28", "close": 0.14, "volume": 239796.0}, {"date": "2021-07-29", "close": 0.14, "volume": 28305.0}, {"date": "2021-07-30", "close": 0.1225, "volume": 159184.0}, {"date": "2021-08-02", "close": 0.14, "volume": 34897.0}, {"date": "2021-08-03", "close": 0.1225, "volume": 344923.0}, {"date": "2021-08-04", "close": 0.1225, "volume": 26444.0}, {"date": "2021-08-05", "close": 0.1225, "volume": 39157.0}, {"date": "2021-08-06", "close": 0.14, "volume": 61501.0}, {"date": "2021-08-09", "close": 0.14, "volume": 55676.0}, {"date": "2021-08-10", "close": 0.14, "volume": 48571.0}, {"date": "2021-08-11", "close": 0.105, "volume": 74453.0}, {"date": "2021-08-12", "close": 0.14, "volume": 29858.0}, {"date": "2021-08-13", "close": 0.14, "volume": 201729.0}, {"date": "2021-08-16", "close": 0.14, "volume": 9450.0}, {"date": "2021-08-17", "close": 0.1225, "volume": 27286.0}, {"date": "2021-08-18", "close": 0.1225, "volume": 48762.0}, {"date": "2021-08-19", "close": 0.1225, "volume": 6764.0}, {"date": "2021-08-20", "close": 0.1225, "volume": 857.0}, {"date": "2021-08-23", "close": 0.105, "volume": 18488.0}, {"date": "2021-08-24", "close": 0.105, "volume": 14564.0}, {"date": "2021-08-25", "close": 0.1225, "volume": 98571.0}, {"date": "2021-08-26", "close": 0.1225, "volume": 3571.0}, {"date": "2021-08-27", "close": 0.14, "volume": 4857.0}, {"date": "2021-08-30", "close": 0.14, "volume": 14285.0}, {"date": "2021-08-31", "close": 0.1225, "volume": 48714.0}, {"date": "2021-09-01", "close": 0.105, "volume": 17301.0}, {"date": "2021-09-02", "close": 0.105, "volume": 29918.0}, {"date": "2021-09-03", "close": 0.1225, "volume": 60700.0}, {"date": "2021-09-06", "close": 0.105, "volume": 3571.0}, {"date": "2021-09-07", "close": 0.1225, "volume": 16607.0}, {"date": "2021-09-08", "close": 0.105, "volume": 23793.0}, {"date": "2021-09-09", "close": 0.1225, "volume": 153752.0}, {"date": "2021-09-10", "close": 0.105, "volume": 85714.0}, {"date": "2021-09-13", "close": 0.14, "volume": 3019039.0}, {"date": "2021-09-14", "close": 0.14, "volume": 1556716.0}, {"date": "2021-09-15", "close": 0.14, "volume": 1997469.0}, {"date": "2021-09-16", "close": 0.28, "volume": 12118613.0}, {"date": "2021-09-17", "close": 0.21, "volume": 2891133.0}, {"date": "2021-09-20", "close": 0.21, "volume": 2224237.0}, {"date": "2021-09-21", "close": 0.175, "volume": 471684.0}, {"date": "2021-09-22", "close": 0.175, "volume": 2915333.0}, {"date": "2021-09-23", "close": 0.175, "volume": 415260.0}, {"date": "2021-09-24", "close": 0.175, "volume": 150899.0}, {"date": "2021-09-27", "close": 0.175, "volume": 678526.0}, {"date": "2021-09-28", "close": 0.175, "volume": 158405.0}, {"date": "2021-09-29", "close": 0.175, "volume": 387251.0}, {"date": "2021-09-30", "close": 0.175, "volume": 205937.0}, {"date": "2021-10-01", "close": 0.175, "volume": 251488.0}, {"date": "2021-10-04", "close": 0.175, "volume": 207357.0}, {"date": "2021-10-05", "close": 0.175, "volume": 1203725.0}, {"date": "2021-10-06", "close": 0.175, "volume": 274821.0}, {"date": "2021-10-07", "close": 0.175, "volume": 389168.0}, {"date": "2021-10-08", "close": 0.175, "volume": 63713.0}, {"date": "2021-10-11", "close": 0.175, "volume": 2476092.0}, {"date": "2021-10-12", "close": 0.175, "volume": 1455164.0}, {"date": "2021-10-13", "close": 0.21, "volume": 374310.0}, {"date": "2021-10-14", "close": 0.21, "volume": 246834.0}, {"date": "2021-10-15", "close": 0.1925, "volume": 264847.0}, {"date": "2021-10-18", "close": 0.175, "volume": 21944.0}, {"date": "2021-10-19", "close": 0.21, "volume": 144967.0}, {"date": "2021-10-20", "close": 0.21, "volume": 23248.0}, {"date": "2021-10-21", "close": 0.175, "volume": 113782.0}, {"date": "2021-10-22", "close": 0.21, "volume": 214798.0}, {"date": "2021-10-25", "close": 0.21, "volume": 43287.0}, {"date": "2021-10-26", "close": 0.175, "volume": 46673.0}, {"date": "2021-10-27", "close": 0.175, "volume": 91368.0}, {"date": "2021-10-28", "close": 0.175, "volume": 622708.0}, {"date": "2021-10-29", "close": 0.175, "volume": 116395.0}, {"date": "2021-11-01", "close": 0.1925, "volume": 121214.0}, {"date": "2021-11-02", "close": 0.175, "volume": 43108.0}, {"date": "2021-11-03", "close": 0.1925, "volume": 269314.0}, {"date": "2021-11-04", "close": 0.175, "volume": 138738.0}, {"date": "2021-11-05", "close": 0.1925, "volume": 240823.0}, {"date": "2021-11-08", "close": 0.175, "volume": 66526.0}, {"date": "2021-11-09", "close": 0.175, "volume": 2491951.0}, {"date": "2021-11-10", "close": 0.175, "volume": 274703.0}, {"date": "2021-11-11", "close": 0.1575, "volume": 149912.0}, {"date": "2021-11-12", "close": 0.175, "volume": 516071.0}, {"date": "2021-11-15", "close": 0.175, "volume": 896327.0}, {"date": "2021-11-16", "close": 0.175, "volume": 248771.0}, {"date": "2021-11-17", "close": 0.1575, "volume": 85839.0}, {"date": "2021-11-18", "close": 0.1575, "volume": 47109.0}, {"date": "2021-11-19", "close": 0.175, "volume": 129180.0}, {"date": "2021-11-22", "close": 0.1575, "volume": 23469.0}, {"date": "2021-11-23", "close": 0.1575, "volume": 971.0}, {"date": "2021-11-24", "close": 0.1575, "volume": 246770.0}, {"date": "2021-11-25", "close": 0.1575, "volume": 331628.0}, {"date": "2021-11-26", "close": 0.14, "volume": 57245.0}, {"date": "2021-11-29", "close": 0.14, "volume": 19714.0}, {"date": "2021-11-30", "close": 0.14, "volume": 23126.0}, {"date": "2021-12-01", "close": 0.1575, "volume": 99417.0}, {"date": "2021-12-02", "close": 0.14, "volume": 23143.0}, {"date": "2021-12-03", "close": 0.175, "volume": 134010.0}, {"date": "2021-12-06", "close": 0.1575, "volume": 51558.0}, {"date": "2021-12-07", "close": 0.14, "volume": 47316.0}, {"date": "2021-12-08", "close": 0.14, "volume": 142857.0}, {"date": "2021-12-09", "close": 0.1575, "volume": 17143.0}, {"date": "2021-12-10", "close": 0.1575, "volume": 28575.0}, {"date": "2021-12-13", "close": 0.1575, "volume": 2857.0}, {"date": "2021-12-14", "close": 0.14, "volume": 100265.0}, {"date": "2021-12-15", "close": 0.14, "volume": 8367.0}, {"date": "2021-12-16", "close": 0.175, "volume": 41238.0}, {"date": "2021-12-17", "close": 0.1575, "volume": 7144.0}, {"date": "2021-12-20", "close": 0.1575, "volume": 21629.0}, {"date": "2021-12-21", "close": 0.14, "volume": 92571.0}, {"date": "2021-12-22", "close": 0.14, "volume": 45025.0}, {"date": "2021-12-23", "close": 0.14, "volume": 74172.0}, {"date": "2021-12-24", "close": 0.14, "volume": 8857.0}, {"date": "2021-12-29", "close": 0.1575, "volume": 21977.0}, {"date": "2021-12-30", "close": 0.14, "volume": 19143.0}, {"date": "2021-12-31", "close": 0.175, "volume": 114714.0}, {"date": "2022-01-04", "close": 0.14, "volume": 36318.0}, {"date": "2022-01-05", "close": 0.14, "volume": 29429.0}, {"date": "2022-01-06", "close": 0.14, "volume": 25571.0}, {"date": "2022-01-07", "close": 0.14, "volume": 82960.0}, {"date": "2022-01-10", "close": 0.14, "volume": 102087.0}, {"date": "2022-01-11", "close": 0.14, "volume": 24738.0}, {"date": "2022-01-12", "close": 0.14, "volume": 14515.0}, {"date": "2022-01-13", "close": 0.1575, "volume": 208654.0}, {"date": "2022-01-14", "close": 0.1575, "volume": 257384.0}, {"date": "2022-01-17", "close": 0.1575, "volume": 651252.0}, {"date": "2022-01-18", "close": 0.14, "volume": 92394.0}, {"date": "2022-01-19", "close": 0.1575, "volume": 70000.0}, {"date": "2022-01-20", "close": 0.175, "volume": 42857.0}, {"date": "2022-01-21", "close": 0.14, "volume": 62451.0}, {"date": "2022-01-24", "close": 0.1575, "volume": 34800.0}, {"date": "2022-01-25", "close": 0.1575, "volume": 26856.0}, {"date": "2022-01-27", "close": 0.14, "volume": 20650.0}, {"date": "2022-01-28", "close": 0.14, "volume": 66772.0}, {"date": "2022-01-31", "close": 0.14, "volume": 248725.0}, {"date": "2022-02-01", "close": 0.14, "volume": 840292.0}, {"date": "2022-02-02", "close": 0.1575, "volume": 204513.0}, {"date": "2022-02-03", "close": 0.14, "volume": 37143.0}, {"date": "2022-02-04", "close": 0.1225, "volume": 1029949.0}, {"date": "2022-02-07", "close": 0.1225, "volume": 571.0}, {"date": "2022-02-08", "close": 0.1225, "volume": 81167.0}, {"date": "2022-02-09", "close": 0.14, "volume": 168121.0}, {"date": "2022-02-10", "close": 0.1225, "volume": 407166.0}, {"date": "2022-02-11", "close": 0.1225, "volume": 595143.0}, {"date": "2022-02-15", "close": 0.14, "volume": 1138614.0}, {"date": "2022-02-16", "close": 0.14, "volume": 264326.0}, {"date": "2022-02-17", "close": 0.14, "volume": 36074.0}, {"date": "2022-02-21", "close": 0.14, "volume": 278810.0}, {"date": "2022-02-22", "close": 0.14, "volume": 280758.0}, {"date": "2022-02-23", "close": 0.14, "volume": 108248.0}, {"date": "2022-02-24", "close": 0.14, "volume": 150616.0}, {"date": "2022-02-25", "close": 0.14, "volume": 768938.0}, {"date": "2022-02-28", "close": 0.14, "volume": 69782.0}, {"date": "2022-03-01", "close": 0.14, "volume": 4532.0}, {"date": "2022-03-02", "close": 0.175, "volume": 11114.0}, {"date": "2022-03-04", "close": 0.1575, "volume": 921860.0}, {"date": "2022-03-07", "close": 0.1575, "volume": 311905.0}, {"date": "2022-03-08", "close": 0.1225, "volume": 567899.0}, {"date": "2022-03-09", "close": 0.14, "volume": 17143.0}, {"date": "2022-03-10", "close": 0.1225, "volume": 64179.0}, {"date": "2022-03-11", "close": 0.105, "volume": 28571.0}, {"date": "2022-03-14", "close": 0.14, "volume": 46398.0}, {"date": "2022-03-15", "close": 0.14, "volume": 235.0}, {"date": "2022-03-16", "close": 0.1225, "volume": 8143.0}, {"date": "2022-03-17", "close": 0.14, "volume": 11429.0}, {"date": "2022-03-18", "close": 0.14, "volume": 10586.0}, {"date": "2022-03-21", "close": 0.105, "volume": 72294.0}, {"date": "2022-03-22", "close": 0.14, "volume": 1429.0}, {"date": "2022-03-23", "close": 0.1225, "volume": 45143.0}, {"date": "2022-03-25", "close": 0.1225, "volume": 96308.0}, {"date": "2022-03-28", "close": 0.1225, "volume": 128571.0}, {"date": "2022-03-29", "close": 0.14, "volume": 89229.0}, {"date": "2022-03-30", "close": 0.14, "volume": 319964.0}, {"date": "2022-03-31", "close": 0.14, "volume": 886450.0}, {"date": "2022-04-01", "close": 0.14, "volume": 211014.0}, {"date": "2022-04-04", "close": 0.14, "volume": 148571.0}, {"date": "2022-04-05", "close": 0.14, "volume": 496377.0}, {"date": "2022-04-06", "close": 0.14, "volume": 99368.0}, {"date": "2022-04-07", "close": 0.1575, "volume": 32217.0}, {"date": "2022-04-08", "close": 0.14, "volume": 55846.0}, {"date": "2022-04-11", "close": 0.1575, "volume": 176066.0}, {"date": "2022-04-12", "close": 0.14, "volume": 156229.0}, {"date": "2022-04-13", "close": 0.1575, "volume": 35411.0}, {"date": "2022-04-14", "close": 0.14, "volume": 3000.0}, {"date": "2022-04-19", "close": 0.14, "volume": 178204.0}, {"date": "2022-04-20", "close": 0.1575, "volume": 8739.0}, {"date": "2022-04-21", "close": 0.14, "volume": 2143.0}, {"date": "2022-04-22", "close": 0.14, "volume": 922315.0}, {"date": "2022-04-26", "close": 0.14, "volume": 41465.0}, {"date": "2022-04-27", "close": 0.14, "volume": 111801.0}, {"date": "2022-04-28", "close": 0.14, "volume": 28322.0}, {"date": "2022-04-29", "close": 0.14, "volume": 228571.0}, {"date": "2022-05-02", "close": 0.14, "volume": 10604.0}, {"date": "2022-05-03", "close": 0.1225, "volume": 19562.0}, {"date": "2022-05-04", "close": 0.1225, "volume": 14286.0}, {"date": "2022-05-05", "close": 0.105, "volume": 88705.0}, {"date": "2022-05-06", "close": 0.14, "volume": 79392.0}, {"date": "2022-05-09", "close": 0.14, "volume": 127822.0}, {"date": "2022-05-10", "close": 0.1225, "volume": 101064.0}, {"date": "2022-05-11", "close": 0.105, "volume": 48576.0}, {"date": "2022-05-12", "close": 0.1225, "volume": 42822.0}, {"date": "2022-05-13", "close": 0.14, "volume": 714.0}, {"date": "2022-05-16", "close": 0.1225, "volume": 22193.0}, {"date": "2022-05-17", "close": 0.14, "volume": 11643.0}, {"date": "2022-05-18", "close": 0.14, "volume": 47482.0}, {"date": "2022-05-19", "close": 0.14, "volume": 51743.0}, {"date": "2022-05-20", "close": 0.14, "volume": 27500.0}, {"date": "2022-05-23", "close": 0.14, "volume": 88571.0}, {"date": "2022-05-24", "close": 0.105, "volume": 112857.0}, {"date": "2022-05-25", "close": 0.105, "volume": 13113.0}, {"date": "2022-05-30", "close": 0.1225, "volume": 71850.0}, {"date": "2022-05-31", "close": 0.105, "volume": 10714.0}, {"date": "2022-06-01", "close": 0.105, "volume": 25902.0}, {"date": "2022-06-07", "close": 0.105, "volume": 97328.0}, {"date": "2022-06-08", "close": 0.105, "volume": 7143.0}, {"date": "2022-06-09", "close": 0.105, "volume": 14386.0}, {"date": "2022-06-10", "close": 0.105, "volume": 48571.0}, {"date": "2022-06-14", "close": 0.105, "volume": 165624.0}, {"date": "2022-06-15", "close": 0.105, "volume": 117857.0}, {"date": "2022-06-16", "close": 0.105, "volume": 156922.0}, {"date": "2022-06-17", "close": 0.105, "volume": 42984.0}, {"date": "2022-06-20", "close": 0.105, "volume": 141713.0}, {"date": "2022-06-21", "close": 0.105, "volume": 24842.0}, {"date": "2022-06-22", "close": 0.105, "volume": 873119.0}, {"date": "2022-06-23", "close": 0.105, "volume": 37114.0}, {"date": "2022-06-24", "close": 0.105, "volume": 24638.0}, {"date": "2022-06-27", "close": 0.0875, "volume": 59043.0}, {"date": "2022-06-28", "close": 0.105, "volume": 85909.0}, {"date": "2022-06-29", "close": 0.0875, "volume": 77714.0}, {"date": "2022-06-30", "close": 0.105, "volume": 103357.0}, {"date": "2022-07-01", "close": 0.105, "volume": 2900.0}, {"date": "2022-07-04", "close": 0.105, "volume": 29370.0}, {"date": "2022-07-05", "close": 0.105, "volume": 990.0}, {"date": "2022-07-06", "close": 0.105, "volume": 5714.0}, {"date": "2022-07-12", "close": 0.0875, "volume": 1078.0}, {"date": "2022-07-14", "close": 0.105, "volume": 10181.0}, {"date": "2022-07-18", "close": 0.105, "volume": 10768.0}, {"date": "2022-07-19", "close": 0.105, "volume": 28011.0}, {"date": "2022-07-21", "close": 0.105, "volume": 67969.0}, {"date": "2022-07-25", "close": 0.105, "volume": 22880.0}, {"date": "2022-07-27", "close": 0.07, "volume": 14345.0}, {"date": "2022-07-28", "close": 0.07, "volume": 1209.0}, {"date": "2022-07-29", "close": 0.105, "volume": 73429.0}, {"date": "2022-08-01", "close": 0.105, "volume": 2857.0}, {"date": "2022-08-02", "close": 0.105, "volume": 21905.0}, {"date": "2022-08-03", "close": 0.105, "volume": 15128.0}, {"date": "2022-08-04", "close": 0.105, "volume": 47374.0}, {"date": "2022-08-05", "close": 0.105, "volume": 667043.0}, {"date": "2022-08-08", "close": 0.105, "volume": 304686.0}, {"date": "2022-08-09", "close": 0.105, "volume": 54715.0}, {"date": "2022-08-10", "close": 0.105, "volume": 119571.0}, {"date": "2022-08-11", "close": 0.105, "volume": 34286.0}, {"date": "2022-08-12", "close": 0.105, "volume": 361108.0}, {"date": "2022-08-15", "close": 0.14, "volume": 527400.0}, {"date": "2022-08-16", "close": 0.1225, "volume": 16583.0}, {"date": "2022-08-17", "close": 0.105, "volume": 36619.0}, {"date": "2022-08-18", "close": 0.1225, "volume": 37622.0}, {"date": "2022-08-19", "close": 0.105, "volume": 47786.0}, {"date": "2022-08-22", "close": 0.105, "volume": 22094.0}, {"date": "2022-08-23", "close": 0.105, "volume": 48429.0}, {"date": "2022-08-24", "close": 0.105, "volume": 312081.0}, {"date": "2022-08-25", "close": 0.105, "volume": 8143.0}, {"date": "2022-08-26", "close": 0.105, "volume": 458800.0}, {"date": "2022-08-29", "close": 0.0875, "volume": 175244.0}, {"date": "2022-08-30", "close": 0.105, "volume": 245081.0}, {"date": "2022-08-31", "close": 0.07, "volume": 184905.0}, {"date": "2022-09-01", "close": 0.105, "volume": 152857.0}, {"date": "2022-09-02", "close": 0.0875, "volume": 1807.0}, {"date": "2022-09-05", "close": 0.1, "volume": 796723.0}, {"date": "2022-09-06", "close": 0.1, "volume": 109000.0}, {"date": "2022-09-07", "close": 0.1, "volume": 106002.0}, {"date": "2022-09-08", "close": 0.1, "volume": 21580.0}, {"date": "2022-09-09", "close": 0.1, "volume": 550463.0}, {"date": "2022-09-12", "close": 0.1, "volume": 93657.0}, {"date": "2022-09-13", "close": 0.1, "volume": 52684.0}, {"date": "2022-09-14", "close": 0.1, "volume": 3684.0}, {"date": "2022-09-19", "close": 0.1, "volume": 381293.0}, {"date": "2022-09-20", "close": 0.1, "volume": 115940.0}, {"date": "2022-09-21", "close": 0.1, "volume": 49500.0}, {"date": "2022-09-23", "close": 0.125, "volume": 89227.0}, {"date": "2022-09-26", "close": 0.1, "volume": 88000.0}, {"date": "2022-09-27", "close": 0.1, "volume": 137613.0}, {"date": "2022-09-28", "close": 0.1, "volume": 313479.0}, {"date": "2022-09-29", "close": 0.1, "volume": 219662.0}, {"date": "2022-09-30", "close": 0.125, "volume": 375340.0}, {"date": "2022-10-03", "close": 0.1, "volume": 605274.0}, {"date": "2022-10-04", "close": 0.1, "volume": 7400.0}, {"date": "2022-10-05", "close": 0.1, "volume": 217350.0}, {"date": "2022-10-06", "close": 0.1, "volume": 643813.0}, {"date": "2022-10-07", "close": 0.125, "volume": 194157.0}, {"date": "2022-10-10", "close": 0.1, "volume": 229585.0}, {"date": "2022-10-11", "close": 0.1, "volume": 92855.0}, {"date": "2022-10-12", "close": 0.1, "volume": 20000.0}, {"date": "2022-10-13", "close": 0.1, "volume": 100574.0}, {"date": "2022-10-14", "close": 0.125, "volume": 31785.0}, {"date": "2022-10-17", "close": 0.1, "volume": 34800.0}, {"date": "2022-10-18", "close": 0.125, "volume": 43727.0}, {"date": "2022-10-20", "close": 0.1, "volume": 262933.0}, {"date": "2022-10-24", "close": 0.1, "volume": 223064.0}, {"date": "2022-10-27", "close": 0.1, "volume": 718436.0}, {"date": "2022-10-28", "close": 0.075, "volume": 320854.0}, {"date": "2022-10-31", "close": 0.1, "volume": 394617.0}, {"date": "2022-11-01", "close": 0.1, "volume": 49000.0}, {"date": "2022-11-02", "close": 0.1, "volume": 3000.0}, {"date": "2022-11-03", "close": 0.075, "volume": 49970.0}, {"date": "2022-11-04", "close": 0.075, "volume": 20002.0}, {"date": "2022-11-08", "close": 0.05, "volume": 20200.0}, {"date": "2022-11-09", "close": 0.1, "volume": 131050.0}, {"date": "2022-11-10", "close": 0.1, "volume": 144104.0}, {"date": "2022-11-11", "close": 0.1, "volume": 79900.0}, {"date": "2022-11-14", "close": 0.075, "volume": 56101.0}, {"date": "2022-11-16", "close": 0.1, "volume": 2900.0}, {"date": "2022-11-17", "close": 0.1, "volume": 14550.0}, {"date": "2022-11-21", "close": 0.1, "volume": 2500.0}, {"date": "2022-11-23", "close": 0.075, "volume": 19699.0}, {"date": "2022-11-24", "close": 0.075, "volume": 85217.0}, {"date": "2022-11-25", "close": 0.1, "volume": 400.0}, {"date": "2022-11-28", "close": 0.075, "volume": 187868.0}, {"date": "2022-12-08", "close": 0.083, "volume": 414124.0}, {"date": "2022-12-09", "close": 0.09, "volume": 372985.0}, {"date": "2022-12-12", "close": 0.09, "volume": 103431.0}, {"date": "2022-12-13", "close": 0.091, "volume": 93196.0}, {"date": "2022-12-14", "close": 0.094, "volume": 60063.0}, {"date": "2022-12-15", "close": 0.092, "volume": 162979.0}, {"date": "2022-12-16", "close": 0.085, "volume": 227437.0}, {"date": "2022-12-19", "close": 0.08, "volume": 121867.0}, {"date": "2022-12-20", "close": 0.082, "volume": 82242.0}, {"date": "2022-12-21", "close": 0.078, "volume": 49200.0}, {"date": "2022-12-22", "close": 0.08, "volume": 56741.0}, {"date": "2022-12-23", "close": 0.08, "volume": 65875.0}, {"date": "2022-12-28", "close": 0.082, "volume": 67043.0}, {"date": "2022-12-29", "close": 0.08, "volume": 102060.0}, {"date": "2022-12-30", "close": 0.079, "volume": 51051.0}, {"date": "2023-01-03", "close": 0.083, "volume": 25541.0}, {"date": "2023-01-04", "close": 0.09, "volume": 269185.0}, {"date": "2023-01-05", "close": 0.08, "volume": 37008.0}, {"date": "2023-01-06", "close": 0.079, "volume": 152667.0}, {"date": "2023-01-09", "close": 0.079, "volume": 44769.0}, {"date": "2023-01-11", "close": 0.085, "volume": 177540.0}, {"date": "2023-01-12", "close": 0.091, "volume": 383641.0}, {"date": "2023-01-13", "close": 0.11, "volume": 982729.0}, {"date": "2023-01-16", "close": 0.11, "volume": 272249.0}, {"date": "2023-01-17", "close": 0.105, "volume": 159886.0}, {"date": "2023-01-18", "close": 0.105, "volume": 77924.0}, {"date": "2023-01-19", "close": 0.099, "volume": 232579.0}, {"date": "2023-01-20", "close": 0.105, "volume": 59386.0}, {"date": "2023-01-23", "close": 0.1, "volume": 57099.0}, {"date": "2023-01-24", "close": 0.099, "volume": 181553.0}, {"date": "2023-01-25", "close": 0.099, "volume": 14227.0}, {"date": "2023-01-27", "close": 0.1, "volume": 61409.0}, {"date": "2023-01-30", "close": 0.095, "volume": 150068.0}, {"date": "2023-01-31", "close": 0.096, "volume": 28130.0}, {"date": "2023-02-01", "close": 0.1, "volume": 183145.0}, {"date": "2023-02-02", "close": 0.096, "volume": 4222.0}, {"date": "2023-02-03", "close": 0.091, "volume": 172845.0}, {"date": "2023-02-06", "close": 0.091, "volume": 249279.0}, {"date": "2023-02-07", "close": 0.092, "volume": 5719.0}, {"date": "2023-02-08", "close": 0.091, "volume": 244266.0}, {"date": "2023-02-09", "close": 0.09, "volume": 18157.0}, {"date": "2023-02-10", "close": 0.092, "volume": 186826.0}, {"date": "2023-02-13", "close": 0.09, "volume": 81113.0}, {"date": "2023-02-14", "close": 0.09, "volume": 4500.0}, {"date": "2023-02-15", "close": 0.09, "volume": 180511.0}, {"date": "2023-02-16", "close": 0.089, "volume": 19740.0}, {"date": "2023-02-17", "close": 0.088, "volume": 215579.0}, {"date": "2023-02-20", "close": 0.09, "volume": 27826.0}, {"date": "2023-02-21", "close": 0.09, "volume": 135961.0}, {"date": "2023-02-22", "close": 0.086, "volume": 15975.0}, {"date": "2023-02-23", "close": 0.086, "volume": 23514.0}, {"date": "2023-02-24", "close": 0.083, "volume": 13641.0}, {"date": "2023-02-27", "close": 0.084, "volume": 110478.0}, {"date": "2023-02-28", "close": 0.088, "volume": 45000.0}, {"date": "2023-03-01", "close": 0.086, "volume": 15507.0}, {"date": "2023-03-02", "close": 0.081, "volume": 12617.0}, {"date": "2023-03-03", "close": 0.086, "volume": 77224.0}, {"date": "2023-03-06", "close": 0.082, "volume": 127453.0}, {"date": "2023-03-07", "close": 0.082, "volume": 281.0}, {"date": "2023-03-08", "close": 0.085, "volume": 228454.0}, {"date": "2023-03-09", "close": 0.085, "volume": 22.0}, {"date": "2023-03-10", "close": 0.0815, "volume": 84218.0}, {"date": "2023-03-13", "close": 0.075, "volume": 143431.0}, {"date": "2023-03-14", "close": 0.085, "volume": 212257.0}, {"date": "2023-03-15", "close": 0.08, "volume": 217215.0}, {"date": "2023-03-16", "close": 0.075, "volume": 369103.0}, {"date": "2023-03-17", "close": 0.075, "volume": 10927.0}, {"date": "2023-03-20", "close": 0.075, "volume": 269324.0}, {"date": "2023-03-21", "close": 0.075, "volume": 52858.0}, {"date": "2023-03-22", "close": 0.079, "volume": 4337.0}, {"date": "2023-03-23", "close": 0.079, "volume": 23.0}, {"date": "2023-03-24", "close": 0.07, "volume": 173625.0}, {"date": "2023-03-27", "close": 0.071, "volume": 42073.0}, {"date": "2023-03-28", "close": 0.075, "volume": 94251.0}, {"date": "2023-03-29", "close": 0.075, "volume": 188514.0}, {"date": "2023-03-30", "close": 0.069, "volume": 57437.0}, {"date": "2023-03-31", "close": 0.069, "volume": 932.0}, {"date": "2023-04-03", "close": 0.071, "volume": 1013.0}, {"date": "2023-04-04", "close": 0.069, "volume": 19654.0}, {"date": "2023-04-05", "close": 0.071, "volume": 167695.0}, {"date": "2023-04-06", "close": 0.072, "volume": 20546.0}, {"date": "2023-04-11", "close": 0.07, "volume": 224039.0}, {"date": "2023-04-12", "close": 0.069, "volume": 135608.0}, {"date": "2023-04-13", "close": 0.069, "volume": 52591.0}, {"date": "2023-04-14", "close": 0.069, "volume": 13822.0}, {"date": "2023-04-17", "close": 0.067, "volume": 121593.0}, {"date": "2023-04-18", "close": 0.068, "volume": 26055.0}, {"date": "2023-04-19", "close": 0.073, "volume": 54128.0}, {"date": "2023-04-20", "close": 0.088, "volume": 690950.0}, {"date": "2023-04-21", "close": 0.085, "volume": 105244.0}, {"date": "2023-04-24", "close": 0.08, "volume": 20566.0}, {"date": "2023-04-26", "close": 0.076, "volume": 54000.0}, {"date": "2023-04-27", "close": 0.076, "volume": 19793.0}, {"date": "2023-04-28", "close": 0.076, "volume": 2000.0}, {"date": "2023-05-01", "close": 0.078, "volume": 483067.0}, {"date": "2023-05-02", "close": 0.074, "volume": 73471.0}, {"date": "2023-05-03", "close": 0.071, "volume": 73785.0}, {"date": "2023-05-04", "close": 0.072, "volume": 127552.0}, {"date": "2023-05-05", "close": 0.072, "volume": 202858.0}, {"date": "2023-05-08", "close": 0.071, "volume": 19577.0}, {"date": "2023-05-09", "close": 0.074, "volume": 28384.0}, {"date": "2023-05-10", "close": 0.081, "volume": 74385.0}, {"date": "2023-05-11", "close": 0.08, "volume": 23139.0}, {"date": "2023-05-12", "close": 0.083, "volume": 99493.0}, {"date": "2023-05-15", "close": 0.083, "volume": 46480.0}, {"date": "2023-05-16", "close": 0.083, "volume": 146801.0}, {"date": "2023-05-17", "close": 0.084, "volume": 404538.0}, {"date": "2023-05-18", "close": 0.084, "volume": 103073.0}, {"date": "2023-05-19", "close": 0.088, "volume": 46872.0}, {"date": "2023-05-22", "close": 0.082, "volume": 187177.0}, {"date": "2023-05-23", "close": 0.073, "volume": 644669.0}, {"date": "2023-05-24", "close": 0.085, "volume": 678256.0}, {"date": "2023-05-25", "close": 0.085, "volume": 673178.0}, {"date": "2023-05-26", "close": 0.09, "volume": 363932.0}, {"date": "2023-05-29", "close": 0.086, "volume": 208493.0}, {"date": "2023-05-30", "close": 0.09, "volume": 40908.0}, {"date": "2023-06-02", "close": 0.099, "volume": 528707.0}, {"date": "2023-06-05", "close": 0.105, "volume": 630982.0}, {"date": "2023-06-06", "close": 0.105, "volume": 64850.0}, {"date": "2023-06-07", "close": 0.1, "volume": 72523.0}, {"date": "2023-06-08", "close": 0.098, "volume": 59126.0}, {"date": "2023-06-09", "close": 0.1, "volume": 55029.0}, {"date": "2023-06-13", "close": 0.13, "volume": 5912231.0}, {"date": "2023-06-14", "close": 0.11, "volume": 1566467.0}, {"date": "2023-06-15", "close": 0.11, "volume": 305459.0}, {"date": "2023-06-16", "close": 0.13, "volume": 1322692.0}, {"date": "2023-06-19", "close": 0.13, "volume": 767067.0}, {"date": "2023-06-20", "close": 0.13, "volume": 268798.0}, {"date": "2023-06-21", "close": 0.14, "volume": 497946.0}, {"date": "2023-06-22", "close": 0.14, "volume": 614428.0}, {"date": "2023-06-23", "close": 0.145, "volume": 282105.0}, {"date": "2023-06-26", "close": 0.15, "volume": 228285.0}, {"date": "2023-06-27", "close": 0.165, "volume": 1555107.0}, {"date": "2023-06-28", "close": 0.21, "volume": 2031177.0}, {"date": "2023-06-29", "close": 0.175, "volume": 1634901.0}, {"date": "2023-06-30", "close": 0.19, "volume": 865381.0}, {"date": "2023-07-03", "close": 0.19, "volume": 963117.0}, {"date": "2023-07-04", "close": 0.21, "volume": 447527.0}, {"date": "2023-07-05", "close": 0.22, "volume": 602697.0}, {"date": "2023-07-06", "close": 0.21, "volume": 556810.0}, {"date": "2023-07-07", "close": 0.21, "volume": 291418.0}, {"date": "2023-07-10", "close": 0.225, "volume": 531798.0}, {"date": "2023-07-11", "close": 0.25, "volume": 1096668.0}, {"date": "2023-07-12", "close": 0.34, "volume": 6731908.0}, {"date": "2023-07-13", "close": 0.23, "volume": 6533886.0}, {"date": "2023-07-14", "close": 0.205, "volume": 2386031.0}, {"date": "2023-07-17", "close": 0.19, "volume": 1367449.0}, {"date": "2023-07-18", "close": 0.18, "volume": 515553.0}, {"date": "2023-07-19", "close": 0.18, "volume": 288610.0}, {"date": "2023-07-20", "close": 0.175, "volume": 300688.0}, {"date": "2023-07-21", "close": 0.17, "volume": 199921.0}, {"date": "2023-07-24", "close": 0.16, "volume": 397637.0}, {"date": "2023-07-25", "close": 0.155, "volume": 538311.0}, {"date": "2023-07-26", "close": 0.175, "volume": 258300.0}, {"date": "2023-07-27", "close": 0.16, "volume": 178966.0}, {"date": "2023-07-28", "close": 0.165, "volume": 108895.0}, {"date": "2023-07-31", "close": 0.19, "volume": 264924.0}, {"date": "2023-08-01", "close": 0.19, "volume": 169327.0}, {"date": "2023-08-02", "close": 0.19, "volume": 134734.0}, {"date": "2023-08-03", "close": 0.18, "volume": 13291.0}, {"date": "2023-08-04", "close": 0.16, "volume": 1120458.0}, {"date": "2023-08-07", "close": 0.175, "volume": 63483.0}, {"date": "2023-08-08", "close": 0.17, "volume": 250632.0}, {"date": "2023-08-09", "close": 0.16, "volume": 630509.0}, {"date": "2023-08-10", "close": 0.15, "volume": 339928.0}, {"date": "2023-08-11", "close": 0.14, "volume": 250456.0}, {"date": "2023-08-14", "close": 0.145, "volume": 110212.0}, {"date": "2023-08-15", "close": 0.15, "volume": 7849.0}, {"date": "2023-08-16", "close": 0.14, "volume": 184399.0}, {"date": "2023-08-17", "close": 0.13, "volume": 249605.0}, {"date": "2023-08-18", "close": 0.135, "volume": 33665.0}, {"date": "2023-08-21", "close": 0.14, "volume": 30744.0}, {"date": "2023-08-22", "close": 0.145, "volume": 113965.0}, {"date": "2023-08-23", "close": 0.135, "volume": 394907.0}, {"date": "2023-08-24", "close": 0.13, "volume": 99655.0}, {"date": "2023-08-25", "close": 0.145, "volume": 192570.0}, {"date": "2023-08-28", "close": 0.14, "volume": 202667.0}, {"date": "2023-08-29", "close": 0.14, "volume": 34118.0}, {"date": "2023-08-30", "close": 0.135, "volume": 207080.0}, {"date": "2023-08-31", "close": 0.14, "volume": 60302.0}, {"date": "2023-09-01", "close": 0.135, "volume": 55245.0}, {"date": "2023-09-04", "close": 0.13, "volume": 97454.0}, {"date": "2023-09-05", "close": 0.12, "volume": 221626.0}, {"date": "2023-09-06", "close": 0.125, "volume": 47382.0}, {"date": "2023-09-07", "close": 0.12, "volume": 127691.0}, {"date": "2023-09-08", "close": 0.12, "volume": 134315.0}, {"date": "2023-09-11", "close": 0.125, "volume": 65756.0}, {"date": "2023-09-12", "close": 0.12, "volume": 29872.0}, {"date": "2023-09-13", "close": 0.115, "volume": 9000.0}, {"date": "2023-09-14", "close": 0.115, "volume": 23141.0}, {"date": "2023-09-15", "close": 0.125, "volume": 55621.0}, {"date": "2023-09-18", "close": 0.11, "volume": 313579.0}, {"date": "2023-09-19", "close": 0.12, "volume": 105640.0}, {"date": "2023-09-20", "close": 0.125, "volume": 34147.0}, {"date": "2023-09-21", "close": 0.115, "volume": 71933.0}, {"date": "2023-09-25", "close": 0.11, "volume": 229420.0}, {"date": "2023-09-26", "close": 0.11, "volume": 105892.0}, {"date": "2023-09-27", "close": 0.11, "volume": 25301.0}, {"date": "2023-09-28", "close": 0.1175, "volume": 32986.0}, {"date": "2023-10-02", "close": 0.11, "volume": 2862.0}, {"date": "2023-10-03", "close": 0.11, "volume": 44485.0}, {"date": "2023-10-04", "close": 0.12, "volume": 48190.0}, {"date": "2023-10-05", "close": 0.135, "volume": 161352.0}, {"date": "2023-10-06", "close": 0.125, "volume": 94998.0}, {"date": "2023-10-09", "close": 0.12, "volume": 815.0}, {"date": "2023-10-10", "close": 0.125, "volume": 14482.0}, {"date": "2023-10-11", "close": 0.12, "volume": 8978.0}, {"date": "2023-10-12", "close": 0.12, "volume": 16.0}, {"date": "2023-10-13", "close": 0.125, "volume": 265017.0}, {"date": "2023-10-16", "close": 0.1325, "volume": 29925.0}, {"date": "2023-10-17", "close": 0.115, "volume": 31091.0}, {"date": "2023-10-18", "close": 0.12, "volume": 30661.0}, {"date": "2023-10-19", "close": 0.11, "volume": 186631.0}, {"date": "2023-10-20", "close": 0.11, "volume": 126512.0}, {"date": "2023-10-23", "close": 0.105, "volume": 314019.0}, {"date": "2023-10-24", "close": 0.1, "volume": 27756.0}, {"date": "2023-10-25", "close": 0.1, "volume": 10097.0}, {"date": "2023-10-26", "close": 0.096, "volume": 141334.0}, {"date": "2023-10-27", "close": 0.1, "volume": 101888.0}, {"date": "2023-10-30", "close": 0.094, "volume": 331621.0}, {"date": "2023-10-31", "close": 0.098, "volume": 237309.0}, {"date": "2023-11-01", "close": 0.095, "volume": 110451.0}, {"date": "2023-11-06", "close": 0.097, "volume": 161042.0}, {"date": "2023-11-07", "close": 0.087, "volume": 290373.0}, {"date": "2023-11-08", "close": 0.088, "volume": 23663.0}, {"date": "2023-11-09", "close": 0.09, "volume": 2811.0}, {"date": "2023-11-13", "close": 0.098, "volume": 222646.0}, {"date": "2023-11-14", "close": 0.098, "volume": 120055.0}, {"date": "2023-11-15", "close": 0.095, "volume": 13000.0}, {"date": "2023-11-16", "close": 0.095, "volume": 51755.0}, {"date": "2023-11-17", "close": 0.098, "volume": 53566.0}, {"date": "2023-11-20", "close": 0.092, "volume": 115094.0}, {"date": "2023-11-21", "close": 0.091, "volume": 243332.0}, {"date": "2023-11-22", "close": 0.09, "volume": 153481.0}, {"date": "2023-11-23", "close": 0.088, "volume": 424056.0}, {"date": "2023-11-24", "close": 0.086, "volume": 1724788.0}, {"date": "2023-11-27", "close": 0.093, "volume": 490496.0}, {"date": "2023-11-28", "close": 0.084, "volume": 70303.0}, {"date": "2023-11-29", "close": 0.085, "volume": 216871.0}, {"date": "2023-11-30", "close": 0.084, "volume": 381953.0}, {"date": "2023-12-01", "close": 0.082, "volume": 394379.0}, {"date": "2023-12-04", "close": 0.086, "volume": 57011.0}, {"date": "2023-12-05", "close": 0.083, "volume": 59027.0}, {"date": "2023-12-06", "close": 0.084, "volume": 161265.0}, {"date": "2023-12-07", "close": 0.095, "volume": 183016.0}, {"date": "2023-12-08", "close": 0.095, "volume": 80.0}, {"date": "2023-12-11", "close": 0.094, "volume": 60939.0}, {"date": "2023-12-12", "close": 0.085, "volume": 19600.0}, {"date": "2023-12-13", "close": 0.084, "volume": 169764.0}, {"date": "2023-12-14", "close": 0.081, "volume": 249181.0}, {"date": "2023-12-15", "close": 0.081, "volume": 37946.0}, {"date": "2023-12-18", "close": 0.081, "volume": 24713.0}, {"date": "2023-12-19", "close": 0.079, "volume": 2200.0}, {"date": "2023-12-20", "close": 0.081, "volume": 338635.0}, {"date": "2023-12-21", "close": 0.082, "volume": 63704.0}, {"date": "2023-12-27", "close": 0.085, "volume": 86475.0}, {"date": "2023-12-28", "close": 0.081, "volume": 493610.0}, {"date": "2023-12-29", "close": 0.08, "volume": 431234.0}, {"date": "2024-01-02", "close": 0.08, "volume": 109043.0}, {"date": "2024-01-03", "close": 0.08, "volume": 124160.0}, {"date": "2024-01-04", "close": 0.083, "volume": 25000.0}, {"date": "2024-01-05", "close": 0.079, "volume": 429470.0}, {"date": "2024-01-08", "close": 0.081, "volume": 15445.0}, {"date": "2024-01-09", "close": 0.085, "volume": 28253.0}, {"date": "2024-01-10", "close": 0.084, "volume": 73228.0}, {"date": "2024-01-11", "close": 0.082, "volume": 103701.0}, {"date": "2024-01-12", "close": 0.081, "volume": 25003.0}, {"date": "2024-01-15", "close": 0.081, "volume": 62189.0}, {"date": "2024-01-16", "close": 0.08, "volume": 551786.0}, {"date": "2024-01-17", "close": 0.081, "volume": 187258.0}, {"date": "2024-01-18", "close": 0.077, "volume": 191268.0}, {"date": "2024-01-19", "close": 0.078, "volume": 190089.0}, {"date": "2024-01-22", "close": 0.079, "volume": 115443.0}, {"date": "2024-01-23", "close": 0.079, "volume": 5290.0}, {"date": "2024-01-24", "close": 0.079, "volume": 6341.0}, {"date": "2024-01-29", "close": 0.076, "volume": 129047.0}, {"date": "2024-01-30", "close": 0.079, "volume": 414904.0}, {"date": "2024-01-31", "close": 0.076, "volume": 65837.0}, {"date": "2024-02-01", "close": 0.076, "volume": 427714.0}, {"date": "2024-02-02", "close": 0.076, "volume": 393237.0}, {"date": "2024-02-05", "close": 0.075, "volume": 536205.0}, {"date": "2024-02-06", "close": 0.08, "volume": 334757.0}, {"date": "2024-02-07", "close": 0.082, "volume": 430825.0}, {"date": "2024-02-08", "close": 0.081, "volume": 27980.0}, {"date": "2024-02-09", "close": 0.08, "volume": 367358.0}, {"date": "2024-02-12", "close": 0.08, "volume": 532046.0}, {"date": "2024-02-13", "close": 0.075, "volume": 1171098.0}, {"date": "2024-02-14", "close": 0.075, "volume": 2778.0}, {"date": "2024-02-15", "close": 0.077, "volume": 4000.0}, {"date": "2024-02-16", "close": 0.078, "volume": 117612.0}, {"date": "2024-02-19", "close": 0.081, "volume": 234222.0}, {"date": "2024-02-20", "close": 0.08, "volume": 36870.0}, {"date": "2024-02-21", "close": 0.081, "volume": 101955.0}, {"date": "2024-02-22", "close": 0.08, "volume": 74396.0}, {"date": "2024-02-23", "close": 0.08, "volume": 92542.0}, {"date": "2024-02-26", "close": 0.083, "volume": 22671.0}, {"date": "2024-02-27", "close": 0.085, "volume": 49473.0}, {"date": "2024-02-28", "close": 0.082, "volume": 122100.0}, {"date": "2024-02-29", "close": 0.08, "volume": 198500.0}, {"date": "2024-03-01", "close": 0.08, "volume": 69892.0}, {"date": "2024-03-05", "close": 0.08, "volume": 170329.0}, {"date": "2024-03-06", "close": 0.076, "volume": 16786.0}, {"date": "2024-03-07", "close": 0.077, "volume": 13457.0}, {"date": "2024-03-08", "close": 0.078, "volume": 138000.0}, {"date": "2024-03-11", "close": 0.079, "volume": 38832.0}, {"date": "2024-03-12", "close": 0.08, "volume": 51357.0}, {"date": "2024-03-13", "close": 0.083, "volume": 28185.0}, {"date": "2024-03-14", "close": 0.08, "volume": 290908.0}, {"date": "2024-03-15", "close": 0.08, "volume": 75021.0}, {"date": "2024-03-18", "close": 0.079, "volume": 85000.0}, {"date": "2024-03-19", "close": 0.079, "volume": 171412.0}, {"date": "2024-03-20", "close": 0.079, "volume": 17397.0}, {"date": "2024-03-21", "close": 0.08, "volume": 6000.0}, {"date": "2024-03-22", "close": 0.08, "volume": 27045.0}, {"date": "2024-03-25", "close": 0.08, "volume": 70342.0}, {"date": "2024-03-27", "close": 0.08, "volume": 51949.0}, {"date": "2024-03-28", "close": 0.082, "volume": 22598.0}, {"date": "2024-04-02", "close": 0.084, "volume": 73211.0}, {"date": "2024-04-03", "close": 0.083, "volume": 310311.0}, {"date": "2024-04-04", "close": 0.09, "volume": 151757.0}, {"date": "2024-04-05", "close": 0.11, "volume": 1907163.0}, {"date": "2024-04-08", "close": 0.105, "volume": 748407.0}, {"date": "2024-04-09", "close": 0.1, "volume": 526557.0}, {"date": "2024-04-10", "close": 0.11, "volume": 198358.0}, {"date": "2024-04-11", "close": 0.115, "volume": 395789.0}, {"date": "2024-04-12", "close": 0.11, "volume": 155895.0}, {"date": "2024-04-15", "close": 0.11, "volume": 122849.0}, {"date": "2024-04-16", "close": 0.11, "volume": 843629.0}, {"date": "2024-04-17", "close": 0.11, "volume": 75982.0}, {"date": "2024-04-18", "close": 0.11, "volume": 72015.0}, {"date": "2024-04-19", "close": 0.105, "volume": 242665.0}, {"date": "2024-04-22", "close": 0.105, "volume": 54082.0}, {"date": "2024-04-23", "close": 0.095, "volume": 432911.0}, {"date": "2024-04-24", "close": 0.093, "volume": 67020.0}, {"date": "2024-04-26", "close": 0.1, "volume": 414857.0}, {"date": "2024-04-29", "close": 0.098, "volume": 76508.0}, {"date": "2024-04-30", "close": 0.099, "volume": 142304.0}, {"date": "2024-05-01", "close": 0.097, "volume": 120903.0}, {"date": "2024-05-02", "close": 0.093, "volume": 136200.0}, {"date": "2024-05-03", "close": 0.094, "volume": 83460.0}, {"date": "2024-05-06", "close": 0.09, "volume": 199035.0}, {"date": "2024-05-07", "close": 0.088, "volume": 198438.0}, {"date": "2024-05-08", "close": 0.09, "volume": 77237.0}, {"date": "2024-05-09", "close": 0.093, "volume": 191373.0}, {"date": "2024-05-10", "close": 0.11, "volume": 683789.0}, {"date": "2024-05-13", "close": 0.12, "volume": 681718.0}, {"date": "2024-05-14", "close": 0.125, "volume": 903781.0}, {"date": "2024-05-15", "close": 0.135, "volume": 313142.0}, {"date": "2024-05-16", "close": 0.135, "volume": 307879.0}, {"date": "2024-05-17", "close": 0.12, "volume": 477443.0}, {"date": "2024-05-20", "close": 0.125, "volume": 476598.0}, {"date": "2024-05-21", "close": 0.135, "volume": 1560446.0}, {"date": "2024-05-22", "close": 0.145, "volume": 842885.0}, {"date": "2024-05-23", "close": 0.14, "volume": 203268.0}, {"date": "2024-05-24", "close": 0.14, "volume": 169175.0}, {"date": "2024-05-27", "close": 0.14, "volume": 100512.0}, {"date": "2024-05-28", "close": 0.125, "volume": 892326.0}, {"date": "2024-05-29", "close": 0.125, "volume": 122384.0}, {"date": "2024-05-30", "close": 0.135, "volume": 604406.0}, {"date": "2024-05-31", "close": 0.13, "volume": 188152.0}, {"date": "2024-06-03", "close": 0.13, "volume": 171505.0}, {"date": "2024-06-04", "close": 0.125, "volume": 14156.0}, {"date": "2024-06-05", "close": 0.12, "volume": 176942.0}, {"date": "2024-06-11", "close": 0.105, "volume": 1401306.0}, {"date": "2024-06-12", "close": 0.11, "volume": 529204.0}, {"date": "2024-06-13", "close": 0.12, "volume": 60283.0}, {"date": "2024-06-14", "close": 0.125, "volume": 808993.0}, {"date": "2024-06-17", "close": 0.13, "volume": 103516.0}, {"date": "2024-06-18", "close": 0.125, "volume": 32010.0}, {"date": "2024-06-19", "close": 0.12, "volume": 80292.0}, {"date": "2024-06-20", "close": 0.125, "volume": 298285.0}, {"date": "2024-06-21", "close": 0.12, "volume": 24060.0}, {"date": "2024-06-24", "close": 0.12, "volume": 103505.0}, {"date": "2024-06-25", "close": 0.13, "volume": 152602.0}, {"date": "2024-06-26", "close": 0.12, "volume": 158376.0}, {"date": "2024-06-27", "close": 0.125, "volume": 560475.0}, {"date": "2024-06-28", "close": 0.13, "volume": 804979.0}, {"date": "2024-07-01", "close": 0.14, "volume": 698682.0}, {"date": "2024-07-02", "close": 0.14, "volume": 102536.0}, {"date": "2024-07-03", "close": 0.14, "volume": 193665.0}, {"date": "2024-07-04", "close": 0.13, "volume": 1146389.0}, {"date": "2024-07-05", "close": 0.13, "volume": 65000.0}, {"date": "2024-07-08", "close": 0.14, "volume": 441352.0}, {"date": "2024-07-09", "close": 0.13, "volume": 4052.0}, {"date": "2024-07-10", "close": 0.13, "volume": 311412.0}, {"date": "2024-07-11", "close": 0.115, "volume": 118502.0}, {"date": "2024-07-12", "close": 0.12, "volume": 82958.0}, {"date": "2024-07-15", "close": 0.13, "volume": 82760.0}, {"date": "2024-07-16", "close": 0.13, "volume": 327502.0}, {"date": "2024-07-17", "close": 0.12, "volume": 88788.0}, {"date": "2024-07-18", "close": 0.135, "volume": 679934.0}, {"date": "2024-07-19", "close": 0.135, "volume": 195974.0}, {"date": "2024-07-22", "close": 0.13, "volume": 110055.0}, {"date": "2024-07-23", "close": 0.125, "volume": 165157.0}, {"date": "2024-07-24", "close": 0.125, "volume": 87611.0}, {"date": "2024-07-25", "close": 0.12, "volume": 130000.0}, {"date": "2024-07-26", "close": 0.125, "volume": 326597.0}, {"date": "2024-07-29", "close": 0.115, "volume": 417174.0}, {"date": "2024-07-30", "close": 0.115, "volume": 80400.0}, {"date": "2024-07-31", "close": 0.12, "volume": 97048.0}, {"date": "2024-08-01", "close": 0.115, "volume": 80932.0}, {"date": "2024-08-02", "close": 0.1125, "volume": 20591.0}, {"date": "2024-08-05", "close": 0.11, "volume": 171378.0}, {"date": "2024-08-06", "close": 0.105, "volume": 727496.0}, {"date": "2024-08-08", "close": 0.1, "volume": 474221.0}, {"date": "2024-08-09", "close": 0.105, "volume": 258804.0}, {"date": "2024-08-12", "close": 0.125, "volume": 655818.0}, {"date": "2024-08-13", "close": 0.125, "volume": 379474.0}, {"date": "2024-08-14", "close": 0.125, "volume": 379897.0}, {"date": "2024-08-15", "close": 0.12, "volume": 53240.0}, {"date": "2024-08-16", "close": 0.1175, "volume": 120663.0}, {"date": "2024-08-19", "close": 0.115, "volume": 17917.0}, {"date": "2024-08-20", "close": 0.11, "volume": 150000.0}, {"date": "2024-08-21", "close": 0.125, "volume": 172019.0}, {"date": "2024-08-22", "close": 0.115, "volume": 121507.0}, {"date": "2024-08-23", "close": 0.11, "volume": 345858.0}, {"date": "2024-08-26", "close": 0.11, "volume": 212136.0}, {"date": "2024-08-27", "close": 0.115, "volume": 20018.0}, {"date": "2024-08-28", "close": 0.11, "volume": 54455.0}, {"date": "2024-08-29", "close": 0.115, "volume": 74260.0}, {"date": "2024-08-30", "close": 0.11, "volume": 169024.0}, {"date": "2024-09-02", "close": 0.115, "volume": 60.0}, {"date": "2024-09-03", "close": 0.105, "volume": 39086.0}, {"date": "2024-09-04", "close": 0.105, "volume": 345655.0}, {"date": "2024-09-05", "close": 0.11, "volume": 10203.0}, {"date": "2024-09-06", "close": 0.11, "volume": 77692.0}, {"date": "2024-09-09", "close": 0.105, "volume": 61557.0}, {"date": "2024-09-10", "close": 0.11, "volume": 443353.0}, {"date": "2024-09-11", "close": 0.11, "volume": 343294.0}, {"date": "2024-09-12", "close": 0.11, "volume": 257431.0}, {"date": "2024-09-13", "close": 0.11, "volume": 4013.0}, {"date": "2024-09-16", "close": 0.12, "volume": 216257.0}, {"date": "2024-09-17", "close": 0.115, "volume": 114058.0}, {"date": "2024-09-18", "close": 0.115, "volume": 127558.0}, {"date": "2024-09-19", "close": 0.12, "volume": 469458.0}, {"date": "2024-09-20", "close": 0.12, "volume": 45956.0}, {"date": "2024-09-23", "close": 0.115, "volume": 32220.0}, {"date": "2024-09-24", "close": 0.125, "volume": 162319.0}, {"date": "2024-09-26", "close": 0.125, "volume": 20823.0}, {"date": "2024-09-27", "close": 0.125, "volume": 28635.0}, {"date": "2024-09-30", "close": 0.125, "volume": 111910.0}, {"date": "2024-10-01", "close": 0.13, "volume": 515674.0}, {"date": "2024-10-02", "close": 0.13, "volume": 398624.0}, {"date": "2024-10-03", "close": 0.13, "volume": 125629.0}, {"date": "2024-10-04", "close": 0.13, "volume": 171730.0}, {"date": "2024-10-07", "close": 0.13, "volume": 84756.0}, {"date": "2024-10-08", "close": 0.13, "volume": 68715.0}, {"date": "2024-10-09", "close": 0.125, "volume": 49379.0}, {"date": "2024-10-10", "close": 0.125, "volume": 61795.0}, {"date": "2024-10-11", "close": 0.135, "volume": 458197.0}, {"date": "2024-10-14", "close": 0.13, "volume": 877438.0}, {"date": "2024-10-15", "close": 0.13, "volume": 19401.0}, {"date": "2024-10-16", "close": 0.135, "volume": 246943.0}, {"date": "2024-10-17", "close": 0.135, "volume": 348.0}, {"date": "2024-10-18", "close": 0.135, "volume": 244113.0}, {"date": "2024-10-21", "close": 0.135, "volume": 729597.0}, {"date": "2024-10-22", "close": 0.135, "volume": 219182.0}, {"date": "2024-10-23", "close": 0.135, "volume": 353869.0}, {"date": "2024-10-24", "close": 0.13, "volume": 65000.0}, {"date": "2024-10-25", "close": 0.135, "volume": 153642.0}, {"date": "2024-10-28", "close": 0.135, "volume": 189187.0}, {"date": "2024-10-29", "close": 0.135, "volume": 99952.0}, {"date": "2024-10-30", "close": 0.13, "volume": 627627.0}, {"date": "2024-10-31", "close": 0.13, "volume": 187573.0}, {"date": "2024-11-01", "close": 0.1325, "volume": 967648.0}, {"date": "2024-11-04", "close": 0.135, "volume": 921924.0}, {"date": "2024-11-05", "close": 0.135, "volume": 499485.0}, {"date": "2024-11-06", "close": 0.13, "volume": 75174.0}, {"date": "2024-11-07", "close": 0.135, "volume": 44748.0}, {"date": "2024-11-08", "close": 0.13, "volume": 235369.0}, {"date": "2024-11-11", "close": 0.13, "volume": 196864.0}, {"date": "2024-11-12", "close": 0.125, "volume": 282011.0}, {"date": "2024-11-13", "close": 0.13, "volume": 239959.0}, {"date": "2024-11-14", "close": 0.13, "volume": 26213.0}, {"date": "2024-11-15", "close": 0.13, "volume": 46382.0}, {"date": "2024-11-18", "close": 0.125, "volume": 12593.0}, {"date": "2024-11-19", "close": 0.13, "volume": 459908.0}, {"date": "2024-11-20", "close": 0.125, "volume": 151300.0}, {"date": "2024-11-21", "close": 0.13, "volume": 72235.0}, {"date": "2024-11-22", "close": 0.125, "volume": 48618.0}, {"date": "2024-11-25", "close": 0.125, "volume": 3500.0}, {"date": "2024-11-26", "close": 0.13, "volume": 141267.0}, {"date": "2024-11-27", "close": 0.125, "volume": 85387.0}, {"date": "2024-12-02", "close": 0.125, "volume": 829037.0}, {"date": "2024-12-03", "close": 0.13, "volume": 5720.0}, {"date": "2024-12-04", "close": 0.13, "volume": 114476.0}, {"date": "2024-12-05", "close": 0.14, "volume": 470894.0}, {"date": "2024-12-06", "close": 0.135, "volume": 177061.0}, {"date": "2024-12-09", "close": 0.14, "volume": 123348.0}, {"date": "2024-12-10", "close": 0.145, "volume": 714302.0}, {"date": "2024-12-11", "close": 0.135, "volume": 272841.0}, {"date": "2024-12-12", "close": 0.135, "volume": 121689.0}, {"date": "2024-12-13", "close": 0.14, "volume": 236334.0}, {"date": "2024-12-16", "close": 0.135, "volume": 219967.0}, {"date": "2024-12-17", "close": 0.135, "volume": 4151.0}, {"date": "2024-12-18", "close": 0.135, "volume": 735042.0}, {"date": "2024-12-19", "close": 0.135, "volume": 49246.0}, {"date": "2024-12-20", "close": 0.14, "volume": 26012.0}, {"date": "2024-12-23", "close": 0.13, "volume": 116127.0}, {"date": "2024-12-24", "close": 0.135, "volume": 56360.0}, {"date": "2024-12-27", "close": 0.135, "volume": 92855.0}, {"date": "2024-12-30", "close": 0.13, "volume": 336896.0}, {"date": "2024-12-31", "close": 0.135, "volume": 31011.0}, {"date": "2025-01-02", "close": 0.14, "volume": 54597.0}, {"date": "2025-01-03", "close": 0.135, "volume": 133601.0}, {"date": "2025-01-06", "close": 0.13, "volume": 104268.0}, {"date": "2025-01-07", "close": 0.13, "volume": 3617.0}, {"date": "2025-01-08", "close": 0.135, "volume": 157337.0}, {"date": "2025-01-09", "close": 0.135, "volume": 675679.0}, {"date": "2025-01-10", "close": 0.145, "volume": 279073.0}, {"date": "2025-01-13", "close": 0.15, "volume": 409018.0}, {"date": "2025-01-14", "close": 0.135, "volume": 188051.0}, {"date": "2025-01-15", "close": 0.135, "volume": 152862.0}, {"date": "2025-01-16", "close": 0.135, "volume": 14159.0}, {"date": "2025-01-17", "close": 0.135, "volume": 192692.0}, {"date": "2025-01-20", "close": 0.1425, "volume": 95040.0}, {"date": "2025-01-21", "close": 0.145, "volume": 12292.0}, {"date": "2025-01-22", "close": 0.14, "volume": 34628.0}, {"date": "2025-01-23", "close": 0.145, "volume": 47521.0}, {"date": "2025-01-24", "close": 0.14, "volume": 18646.0}, {"date": "2025-01-28", "close": 0.145, "volume": 306791.0}, {"date": "2025-01-29", "close": 0.14, "volume": 41946.0}, {"date": "2025-01-30", "close": 0.145, "volume": 638950.0}, {"date": "2025-01-31", "close": 0.145, "volume": 2078295.0}, {"date": "2025-02-03", "close": 0.15, "volume": 55179.0}, {"date": "2025-02-04", "close": 0.15, "volume": 455143.0}, {"date": "2025-02-05", "close": 0.155, "volume": 89231.0}, {"date": "2025-02-06", "close": 0.16, "volume": 872524.0}, {"date": "2025-02-07", "close": 0.15, "volume": 267000.0}, {"date": "2025-02-10", "close": 0.15, "volume": 220444.0}, {"date": "2025-02-11", "close": 0.145, "volume": 250211.0}, {"date": "2025-02-12", "close": 0.15, "volume": 59234.0}, {"date": "2025-02-13", "close": 0.16, "volume": 264472.0}, {"date": "2025-02-14", "close": 0.165, "volume": 1303355.0}, {"date": "2025-02-17", "close": 0.155, "volume": 970769.0}, {"date": "2025-02-18", "close": 0.155, "volume": 208333.0}, {"date": "2025-02-19", "close": 0.155, "volume": 101964.0}, {"date": "2025-02-20", "close": 0.165, "volume": 1666593.0}, {"date": "2025-02-21", "close": 0.165, "volume": 416068.0}, {"date": "2025-02-24", "close": 0.165, "volume": 557760.0}, {"date": "2025-02-25", "close": 0.16, "volume": 852560.0}, {"date": "2025-02-26", "close": 0.16, "volume": 59736.0}, {"date": "2025-02-27", "close": 0.175, "volume": 263106.0}, {"date": "2025-02-28", "close": 0.17, "volume": 642463.0}, {"date": "2025-03-03", "close": 0.175, "volume": 117648.0}, {"date": "2025-03-04", "close": 0.165, "volume": 478111.0}, {"date": "2025-03-05", "close": 0.165, "volume": 49764.0}, {"date": "2025-03-06", "close": 0.165, "volume": 56334.0}, {"date": "2025-03-07", "close": 0.175, "volume": 59779.0}, {"date": "2025-03-10", "close": 0.165, "volume": 5843.0}, {"date": "2025-03-11", "close": 0.155, "volume": 320106.0}, {"date": "2025-03-12", "close": 0.155, "volume": 153801.0}, {"date": "2025-03-13", "close": 0.16, "volume": 64049.0}, {"date": "2025-03-14", "close": 0.155, "volume": 141603.0}, {"date": "2025-03-17", "close": 0.16, "volume": 224608.0}, {"date": "2025-03-18", "close": 0.165, "volume": 187409.0}, {"date": "2025-03-19", "close": 0.165, "volume": 182149.0}, {"date": "2025-03-20", "close": 0.17, "volume": 200676.0}, {"date": "2025-03-21", "close": 0.16, "volume": 380563.0}, {"date": "2025-03-24", "close": 0.165, "volume": 135616.0}, {"date": "2025-03-25", "close": 0.16, "volume": 201269.0}, {"date": "2025-03-26", "close": 0.165, "volume": 419807.0}, {"date": "2025-03-27", "close": 0.17, "volume": 449265.0}, {"date": "2025-03-28", "close": 0.17, "volume": 331662.0}, {"date": "2025-03-31", "close": 0.16, "volume": 221681.0}, {"date": "2025-04-01", "close": 0.155, "volume": 43735.0}, {"date": "2025-04-02", "close": 0.155, "volume": 200823.0}, {"date": "2025-04-03", "close": 0.155, "volume": 245202.0}, {"date": "2025-04-04", "close": 0.15, "volume": 159193.0}, {"date": "2025-04-07", "close": 0.135, "volume": 768525.0}, {"date": "2025-04-08", "close": 0.15, "volume": 270612.0}, {"date": "2025-04-09", "close": 0.135, "volume": 90751.0}, {"date": "2025-04-10", "close": 0.145, "volume": 115074.0}, {"date": "2025-04-11", "close": 0.15, "volume": 20000.0}, {"date": "2025-04-14", "close": 0.16, "volume": 178189.0}, {"date": "2025-04-16", "close": 0.145, "volume": 346091.0}, {"date": "2025-04-17", "close": 0.15, "volume": 114077.0}, {"date": "2025-04-22", "close": 0.14, "volume": 123216.0}, {"date": "2025-04-23", "close": 0.15, "volume": 66193.0}, {"date": "2025-04-24", "close": 0.15, "volume": 88438.0}, {"date": "2025-04-28", "close": 0.15, "volume": 53346.0}, {"date": "2025-04-29", "close": 0.145, "volume": 158112.0}, {"date": "2025-04-30", "close": 0.14, "volume": 45004.0}, {"date": "2025-05-01", "close": 0.13, "volume": 89226.0}, {"date": "2025-05-02", "close": 0.135, "volume": 67572.0}, {"date": "2025-05-05", "close": 0.135, "volume": 113339.0}, {"date": "2025-05-06", "close": 0.145, "volume": 123623.0}, {"date": "2025-05-07", "close": 0.145, "volume": 129101.0}, {"date": "2025-05-08", "close": 0.15, "volume": 566294.0}, {"date": "2025-05-09", "close": 0.15, "volume": 18825.0}, {"date": "2025-05-12", "close": 0.15, "volume": 1077.0}, {"date": "2025-05-13", "close": 0.155, "volume": 133010.0}, {"date": "2025-05-14", "close": 0.15, "volume": 10000.0}, {"date": "2025-05-15", "close": 0.145, "volume": 1067.0}, {"date": "2025-05-16", "close": 0.15, "volume": 21655.0}, {"date": "2025-05-19", "close": 0.14, "volume": 491769.0}, {"date": "2025-05-20", "close": 0.145, "volume": 21356.0}, {"date": "2025-05-21", "close": 0.15, "volume": 124203.0}, {"date": "2025-05-22", "close": 0.15, "volume": 3164.0}, {"date": "2025-05-23", "close": 0.15, "volume": 154971.0}, {"date": "2025-05-26", "close": 0.145, "volume": 168067.0}, {"date": "2025-05-27", "close": 0.15, "volume": 252278.0}, {"date": "2025-05-28", "close": 0.145, "volume": 244648.0}, {"date": "2025-05-29", "close": 0.155, "volume": 54934.0}, {"date": "2025-05-30", "close": 0.155, "volume": 112020.0}, {"date": "2025-06-02", "close": 0.15, "volume": 50114.0}, {"date": "2025-06-03", "close": 0.145, "volume": 151757.0}, {"date": "2025-06-04", "close": 0.15, "volume": 407691.0}, {"date": "2025-06-05", "close": 0.15, "volume": 137354.0}, {"date": "2025-06-06", "close": 0.15, "volume": 222651.0}, {"date": "2025-06-10", "close": 0.15, "volume": 200178.0}, {"date": "2025-06-11", "close": 0.145, "volume": 298376.0}, {"date": "2025-06-12", "close": 0.15, "volume": 332488.0}, {"date": "2025-06-13", "close": 0.15, "volume": 119995.0}, {"date": "2025-06-16", "close": 0.145, "volume": 330115.0}, {"date": "2025-06-17", "close": 0.145, "volume": 5634.0}, {"date": "2025-06-18", "close": 0.15, "volume": 51924.0}, {"date": "2025-06-19", "close": 0.15, "volume": 153412.0}, {"date": "2025-06-20", "close": 0.14, "volume": 134538.0}, {"date": "2025-06-23", "close": 0.13, "volume": 389504.0}, {"date": "2025-06-24", "close": 0.14, "volume": 175614.0}, {"date": "2025-06-25", "close": 0.14, "volume": 177594.0}, {"date": "2025-06-26", "close": 0.135, "volume": 405500.0}, {"date": "2025-06-27", "close": 0.135, "volume": 5767.0}, {"date": "2025-06-30", "close": 0.14, "volume": 221404.0}, {"date": "2025-07-01", "close": 0.14, "volume": 89620.0}, {"date": "2025-07-02", "close": 0.14, "volume": 29500.0}, {"date": "2025-07-03", "close": 0.14, "volume": 6866.0}, {"date": "2025-07-04", "close": 0.14, "volume": 27895.0}, {"date": "2025-07-07", "close": 0.14, "volume": 75000.0}, {"date": "2025-07-08", "close": 0.14, "volume": 26021.0}, {"date": "2025-07-09", "close": 0.14, "volume": 215767.0}, {"date": "2025-07-10", "close": 0.135, "volume": 173826.0}, {"date": "2025-07-11", "close": 0.145, "volume": 109668.0}, {"date": "2025-07-14", "close": 0.145, "volume": 19038.0}, {"date": "2025-07-15", "close": 0.135, "volume": 46219.0}, {"date": "2025-07-16", "close": 0.135, "volume": 112667.0}, {"date": "2025-07-17", "close": 0.135, "volume": 64544.0}, {"date": "2025-07-18", "close": 0.135, "volume": 140814.0}, {"date": "2025-07-21", "close": 0.1375, "volume": 27302.0}, {"date": "2025-07-22", "close": 0.135, "volume": 342117.0}, {"date": "2025-07-23", "close": 0.145, "volume": 299631.0}, {"date": "2025-07-24", "close": 0.135, "volume": 54954.0}, {"date": "2025-07-25", "close": 0.145, "volume": 45967.0}, {"date": "2025-07-28", "close": 0.14, "volume": 461875.0}, {"date": "2025-07-29", "close": 0.14, "volume": 396700.0}, {"date": "2025-07-30", "close": 0.14, "volume": 240882.0}, {"date": "2025-07-31", "close": 0.14, "volume": 51916.0}, {"date": "2025-08-01", "close": 0.13, "volume": 489896.0}, {"date": "2025-08-04", "close": 0.11, "volume": 1233208.0}, {"date": "2025-08-05", "close": 0.115, "volume": 827783.0}, {"date": "2025-08-06", "close": 0.12, "volume": 163670.0}, {"date": "2025-08-07", "close": 0.12, "volume": 46848.0}, {"date": "2025-08-12", "close": 0.12, "volume": 486818.0}, {"date": "2025-08-13", "close": 0.11, "volume": 290829.0}, {"date": "2025-08-14", "close": 0.115, "volume": 384997.0}, {"date": "2025-08-15", "close": 0.11, "volume": 387287.0}, {"date": "2025-08-18", "close": 0.12, "volume": 151306.0}, {"date": "2025-08-19", "close": 0.12, "volume": 133260.0}, {"date": "2025-08-20", "close": 0.115, "volume": 295916.0}, {"date": "2025-08-21", "close": 0.115, "volume": 190958.0}, {"date": "2025-08-22", "close": 0.12, "volume": 212048.0}, {"date": "2025-08-25", "close": 0.115, "volume": 8714.0}, {"date": "2025-08-26", "close": 0.115, "volume": 8200.0}, {"date": "2025-08-27", "close": 0.12, "volume": 733821.0}, {"date": "2025-08-28", "close": 0.12, "volume": 721542.0}, {"date": "2025-08-29", "close": 0.12, "volume": 738697.0}, {"date": "2025-09-01", "close": 0.125, "volume": 675010.0}, {"date": "2025-09-02", "close": 0.125, "volume": 89805.0}, {"date": "2025-09-03", "close": 0.125, "volume": 152683.0}, {"date": "2025-09-04", "close": 0.115, "volume": 575628.0}, {"date": "2025-09-05", "close": 0.125, "volume": 681046.0}, {"date": "2025-09-08", "close": 0.125, "volume": 50921.0}, {"date": "2025-09-09", "close": 0.11, "volume": 260297.0}, {"date": "2025-09-10", "close": 0.13, "volume": 77208.0}, {"date": "2025-09-11", "close": 0.12, "volume": 44651.0}, {"date": "2025-09-12", "close": 0.13, "volume": 95530.0}, {"date": "2025-09-15", "close": 0.13, "volume": 55362.0}, {"date": "2025-09-16", "close": 0.13, "volume": 173505.0}, {"date": "2025-09-17", "close": 0.135, "volume": 115763.0}, {"date": "2025-09-18", "close": 0.125, "volume": 173418.0}, {"date": "2025-09-19", "close": 0.125, "volume": 32857.0}, {"date": "2025-09-22", "close": 0.12, "volume": 480657.0}, {"date": "2025-09-23", "close": 0.125, "volume": 286701.0}, {"date": "2025-09-24", "close": 0.13, "volume": 162493.0}, {"date": "2025-09-25", "close": 0.125, "volume": 135246.0}, {"date": "2025-09-26", "close": 0.125, "volume": 444709.0}, {"date": "2025-09-29", "close": 0.13, "volume": 596457.0}, {"date": "2025-09-30", "close": 0.12, "volume": 2445297.0}, {"date": "2025-10-01", "close": 0.13, "volume": 51371.0}, {"date": "2025-10-02", "close": 0.1275, "volume": 24084.0}, {"date": "2025-10-03", "close": 0.13, "volume": 351514.0}, {"date": "2025-10-06", "close": 0.125, "volume": 117236.0}, {"date": "2025-10-07", "close": 0.125, "volume": 314512.0}, {"date": "2025-10-08", "close": 0.13, "volume": 187966.0}, {"date": "2025-10-09", "close": 0.13, "volume": 246935.0}, {"date": "2025-10-10", "close": 0.125, "volume": 414316.0}, {"date": "2025-10-13", "close": 0.13, "volume": 532590.0}, {"date": "2025-10-14", "close": 0.135, "volume": 459336.0}, {"date": "2025-10-15", "close": 0.13, "volume": 1947003.0}, {"date": "2025-10-16", "close": 0.145, "volume": 875687.0}, {"date": "2025-10-17", "close": 0.13, "volume": 320630.0}, {"date": "2025-10-20", "close": 0.125, "volume": 549654.0}, {"date": "2025-10-21", "close": 0.135, "volume": 54094.0}, {"date": "2025-10-22", "close": 0.12, "volume": 1092077.0}, {"date": "2025-10-23", "close": 0.125, "volume": 290230.0}, {"date": "2025-10-24", "close": 0.125, "volume": 158254.0}, {"date": "2025-10-27", "close": 0.13, "volume": 492496.0}, {"date": "2025-10-28", "close": 0.125, "volume": 254479.0}, {"date": "2025-10-29", "close": 0.12, "volume": 652811.0}, {"date": "2025-10-30", "close": 0.1225, "volume": 241341.0}, {"date": "2025-10-31", "close": 0.125, "volume": 153901.0}, {"date": "2025-11-03", "close": 0.12, "volume": 106309.0}, {"date": "2025-11-04", "close": 0.12, "volume": 69252.0}, {"date": "2025-11-05", "close": 0.12, "volume": 260891.0}, {"date": "2025-11-06", "close": 0.115, "volume": 106388.0}, {"date": "2025-11-07", "close": 0.11, "volume": 371649.0}, {"date": "2025-11-10", "close": 0.11, "volume": 212166.0}, {"date": "2025-11-11", "close": 0.11, "volume": 37513.0}, {"date": "2025-11-12", "close": 0.105, "volume": 189893.0}, {"date": "2025-11-13", "close": 0.11, "volume": 240341.0}, {"date": "2025-11-14", "close": 0.105, "volume": 105533.0}, {"date": "2025-11-17", "close": 0.11, "volume": 29292.0}, {"date": "2025-11-18", "close": 0.105, "volume": 16495.0}, {"date": "2025-11-19", "close": 0.105, "volume": 172332.0}, {"date": "2025-11-20", "close": 0.105, "volume": 12332.0}, {"date": "2025-11-21", "close": 0.115, "volume": 201469.0}, {"date": "2025-11-24", "close": 0.11, "volume": 53517.0}, {"date": "2025-11-26", "close": 0.11, "volume": 20833.0}, {"date": "2025-11-27", "close": 0.105, "volume": 23688.0}, {"date": "2025-11-28", "close": 0.12, "volume": 468251.0}, {"date": "2025-12-01", "close": 0.115, "volume": 1984889.0}, {"date": "2025-12-02", "close": 0.125, "volume": 308298.0}, {"date": "2025-12-03", "close": 0.115, "volume": 335340.0}, {"date": "2025-12-04", "close": 0.125, "volume": 20262.0}, {"date": "2025-12-05", "close": 0.125, "volume": 57449.0}, {"date": "2025-12-08", "close": 0.125, "volume": 96929.0}, {"date": "2025-12-09", "close": 0.125, "volume": 143375.0}, {"date": "2025-12-10", "close": 0.125, "volume": 169096.0}, {"date": "2025-12-12", "close": 0.125, "volume": 209036.0}, {"date": "2025-12-15", "close": 0.125, "volume": 266151.0}, {"date": "2025-12-16", "close": 0.125, "volume": 170200.0}, {"date": "2025-12-17", "close": 0.12, "volume": 113011.0}, {"date": "2025-12-18", "close": 0.12, "volume": 226384.0}, {"date": "2025-12-19", "close": 0.12, "volume": 123641.0}, {"date": "2025-12-22", "close": 0.12, "volume": 113016.0}, {"date": "2025-12-23", "close": 0.125, "volume": 75259.0}, {"date": "2025-12-29", "close": 0.12, "volume": 280725.0}, {"date": "2025-12-30", "close": 0.115, "volume": 173105.0}, {"date": "2025-12-31", "close": 0.12, "volume": 5000.0}, {"date": "2026-01-02", "close": 0.125, "volume": 87664.0}, {"date": "2026-01-05", "close": 0.12, "volume": 134146.0}, {"date": "2026-01-06", "close": 0.12, "volume": 8650.0}, {"date": "2026-01-07", "close": 0.12, "volume": 177700.0}, {"date": "2026-01-08", "close": 0.125, "volume": 294063.0}, {"date": "2026-01-09", "close": 0.12, "volume": 1164639.0}, {"date": "2026-01-12", "close": 0.125, "volume": 1724629.0}, {"date": "2026-01-13", "close": 0.13, "volume": 453947.0}, {"date": "2026-01-14", "close": 0.125, "volume": 327719.0}, {"date": "2026-01-15", "close": 0.125, "volume": 304818.0}, {"date": "2026-01-16", "close": 0.12, "volume": 106336.0}, {"date": "2026-01-19", "close": 0.13, "volume": 578950.0}, {"date": "2026-01-20", "close": 0.135, "volume": 1387437.0}, {"date": "2026-01-21", "close": 0.155, "volume": 1851420.0}, {"date": "2026-01-22", "close": 0.145, "volume": 3696372.0}, {"date": "2026-01-23", "close": 0.16, "volume": 3104127.0}, {"date": "2026-01-27", "close": 0.175, "volume": 4346018.0}, {"date": "2026-01-28", "close": 0.175, "volume": 2567956.0}, {"date": "2026-01-29", "close": 0.18, "volume": 5448383.0}, {"date": "2026-01-30", "close": 0.17, "volume": 887135.0}, {"date": "2026-02-02", "close": 0.15, "volume": 1953499.0}, {"date": "2026-02-03", "close": 0.17, "volume": 1038950.0}, {"date": "2026-02-04", "close": 0.17, "volume": 1939095.0}, {"date": "2026-02-05", "close": 0.17, "volume": 306070.0}, {"date": "2026-02-06", "close": 0.15, "volume": 1069666.0}, {"date": "2026-02-09", "close": 0.155, "volume": 500030.0}, {"date": "2026-02-10", "close": 0.15, "volume": 298517.0}, {"date": "2026-02-11", "close": 0.15, "volume": 386360.0}, {"date": "2026-02-12", "close": 0.145, "volume": 534169.0}, {"date": "2026-02-13", "close": 0.145, "volume": 1073862.0}, {"date": "2026-02-16", "close": 0.145, "volume": 140823.0}, {"date": "2026-02-17", "close": 0.135, "volume": 306966.0}, {"date": "2026-02-18", "close": 0.14, "volume": 280464.0}, {"date": "2026-02-19", "close": 0.145, "volume": 296920.0}, {"date": "2026-02-20", "close": 0.145, "volume": 269713.0}, {"date": "2026-02-23", "close": 0.145, "volume": 680829.0}, {"date": "2026-02-24", "close": 0.1425, "volume": 378545.0}, {"date": "2026-02-25", "close": 0.145, "volume": 169543.0}, {"date": "2026-02-26", "close": 0.14, "volume": 492070.0}, {"date": "2026-02-27", "close": 0.135, "volume": 475916.0}, {"date": "2026-03-02", "close": 0.14, "volume": 654158.0}, {"date": "2026-03-03", "close": 0.14, "volume": 826754.0}, {"date": "2026-03-04", "close": 0.1325, "volume": 699491.0}, {"date": "2026-03-05", "close": 0.13, "volume": 232874.0}, {"date": "2026-03-06", "close": 0.12, "volume": 3238982.0}, {"date": "2026-03-09", "close": 0.11, "volume": 1420177.0}, {"date": "2026-03-10", "close": 0.115, "volume": 267058.0}, {"date": "2026-03-11", "close": 0.12, "volume": 22208.0}, {"date": "2026-03-12", "close": 0.11, "volume": 173499.0}, {"date": "2026-03-13", "close": 0.115, "volume": 901187.0}, {"date": "2026-03-16", "close": 0.115, "volume": 414206.0}, {"date": "2026-03-17", "close": 0.12, "volume": 104880.0}, {"date": "2026-03-18", "close": 0.12, "volume": 43612.0}, {"date": "2026-03-19", "close": 0.11, "volume": 1256613.0}, {"date": "2026-03-20", "close": 0.12, "volume": 549192.0}, {"date": "2026-03-23", "close": 0.1, "volume": 437937.0}, {"date": "2026-03-24", "close": 0.1, "volume": 40708.0}, {"date": "2026-03-25", "close": 0.105, "volume": 95087.0}, {"date": "2026-03-26", "close": 0.115, "volume": 158163.0}, {"date": "2026-03-27", "close": 0.11, "volume": 294695.0}, {"date": "2026-03-30", "close": 0.12, "volume": 34355.0}, {"date": "2026-03-31", "close": 0.115, "volume": 8513.0}, {"date": "2026-04-01", "close": 0.12, "volume": 277185.0}, {"date": "2026-04-02", "close": 0.115, "volume": 152350.0}, {"date": "2026-04-07", "close": 0.115, "volume": 29339.0}, {"date": "2026-04-08", "close": 0.125, "volume": 139663.0}, {"date": "2026-04-09", "close": 0.125, "volume": 106727.0}, {"date": "2026-04-10", "close": 0.12, "volume": 498830.0}, {"date": "2026-04-13", "close": 0.12, "volume": 113622.0}, {"date": "2026-04-14", "close": 0.115, "volume": 353758.0}, {"date": "2026-04-15", "close": 0.115, "volume": 444050.0}, {"date": "2026-04-16", "close": 0.12, "volume": 200254.0}, {"date": "2026-04-17", "close": 0.12, "volume": 157926.0}, {"date": "2026-04-20", "close": 0.11, "volume": 501253.0}, {"date": "2026-04-21", "close": 0.115, "volume": 57079.0}, {"date": "2026-04-22", "close": 0.115, "volume": 31133.0}, {"date": "2026-04-23", "close": 0.11, "volume": 70851.0}, {"date": "2026-04-24", "close": 0.12, "volume": 5463.0}, {"date": "2026-04-27", "close": 0.115, "volume": 466480.0}, {"date": "2026-04-28", "close": 0.105, "volume": 748826.0}, {"date": "2026-04-29", "close": 0.12, "volume": 245212.0}, {"date": "2026-04-30", "close": 0.11, "volume": 1171.0}, {"date": "2026-05-01", "close": 0.1125, "volume": 4287.0}, {"date": "2026-05-04", "close": 0.11, "volume": 36989.0}, {"date": "2026-05-05", "close": 0.11, "volume": 185420.0}, {"date": "2026-05-06", "close": 0.11, "volume": 170126.0}, {"date": "2026-05-07", "close": 0.11, "volume": 297992.0}, {"date": "2026-05-08", "close": 0.11, "volume": 313789.0}, {"date": "2026-05-11", "close": 0.11, "volume": 287244.0}, {"date": "2026-05-12", "close": 0.11, "volume": 407284.0}, {"date": "2026-05-13", "close": 0.11, "volume": 166606.0}, {"date": "2026-05-14", "close": 0.1125, "volume": 676182.0}, {"date": "2026-05-15", "close": 0.11, "volume": 307610.0}, {"date": "2026-05-18", "close": 0.1075, "volume": 260595.0}, {"date": "2026-05-19", "close": 0.105, "volume": 500273.0}, {"date": "2026-05-20", "close": 0.1075, "volume": 63295.0}, {"date": "2026-05-21", "close": 0.105, "volume": 376986.0}, {"date": "2026-05-22", "close": 0.105, "volume": 393644.0}, {"date": "2026-05-25", "close": 0.1075, "volume": 26302.0}, {"date": "2026-05-26", "close": 0.105, "volume": 12941.0}, {"date": "2026-05-27", "close": 0.1075, "volume": 90343.0}, {"date": "2026-05-28", "close": 0.105, "volume": 60.0}, {"date": "2026-06-01", "close": 0.105, "volume": 165533.0}, {"date": "2026-06-02", "close": 0.105, "volume": 185130.0}, {"date": "2026-06-03", "close": 0.1, "volume": 143401.0}, {"date": "2026-06-04", "close": 0.1, "volume": 414312.0}, {"date": "2026-06-05", "close": 0.1, "volume": 619068.0}, {"date": "2026-06-09", "close": 0.105, "volume": 179522.0}, {"date": "2026-06-10", "close": 0.11, "volume": 1267790.0}, {"date": "2026-06-11", "close": 0.11, "volume": 83049.0}, {"date": "2026-06-12", "close": 0.11, "volume": 59159.0}, {"date": "2026-06-15", "close": 0.105, "volume": 308128.0}, {"date": "2026-06-16", "close": 0.11, "volume": 600124.0}, {"date": "2026-06-17", "close": 0.11, "volume": 652064.0}, {"date": "2026-06-18", "close": 0.11, "volume": 10702.0}, {"date": "2026-06-19", "close": 0.1, "volume": 145264.0}, {"date": "2026-06-22", "close": 0.1, "volume": 536899.0}, {"date": "2026-06-23", "close": 0.105, "volume": 133121.0}, {"date": "2026-06-24", "close": 0.105, "volume": 389734.0}, {"date": "2026-06-25", "close": 0.1, "volume": 363750.0}, {"date": "2026-06-26", "close": 0.096, "volume": 340067.0}, {"date": "2026-06-29", "close": 0.098, "volume": 272915.0}, {"date": "2026-06-30", "close": 0.099, "volume": 276310.0}, {"date": "2026-07-01", "close": 0.095, "volume": 101204.0}, {"date": "2026-07-02", "close": 0.098, "volume": 61020.0}, {"date": "2026-07-03", "close": 0.098, "volume": 113463.0}, {"date": "2026-07-06", "close": 0.098, "volume": 2500.0}, {"date": "2026-07-07", "close": 0.097, "volume": 91397.0}, {"date": "2026-07-08", "close": 0.099, "volume": 69846.0}, {"date": "2026-07-09", "close": 0.098, "volume": 10000.0}, {"date": "2026-07-10", "close": 0.098, "volume": 30201.0}, {"date": "2026-07-13", "close": 0.097, "volume": 45273.0}, {"date": "2026-07-14", "close": 0.1, "volume": 488462.0}, {"date": "2026-07-15", "close": 0.1, "volume": 45825.0}, {"date": "2026-07-16", "close": 0.1, "volume": 65320.0}, {"date": "2026-07-17", "close": 0.115, "volume": 978599.0}, {"date": "2026-07-20", "close": 0.105, "volume": 215132.0}, {"date": "2026-07-21", "close": 0.115, "volume": 157354.0}, {"date": "2026-07-22", "close": 0.13, "volume": 644401.0}, {"date": "2026-07-23", "close": 0.125, "volume": 453187.0}, {"date": "2026-07-24", "close": 0.125, "volume": 118614.0}, {"date": "2026-07-27", "close": 0.125, "volume": 134293.0}, {"date": "2026-07-28", "close": 0.12, "volume": 242435.0}, {"date": "2026-07-29", "close": 0.12, "volume": 50167.0}, {"date": "2026-07-30", "close": 0.115, "volume": 94268.0}, {"date": "2026-07-31", "close": 0.11, "volume": 32561.0}, {"date": "2026-08-03", "close": 0.11, "volume": 20403.0}, {"date": "2026-08-04", "close": 0.105, "volume": 63259.0}, {"date": "2026-08-05", "close": 0.115, "volume": 167487.0}, {"date": "2026-08-06", "close": 0.105, "volume": 18752.0}, {"date": "2026-08-07", "close": 0.1075, "volume": 1657.0}, {"date": "2026-08-10", "close": 0.105, "volume": 332763.0}, {"date": "2026-08-11", "close": 0.1, "volume": 108976.0}, {"date": "2026-08-12", "close": 0.1, "volume": 378318.0}, {"date": "2026-08-13", "close": 0.1, "volume": 553987.0}, {"date": "2026-08-14", "close": 0.11, "volume": 31444.0}, {"date": "2026-08-17", "close": 0.11, "volume": 143643.0}, {"date": "2026-08-18", "close": 0.12, "volume": 585937.0}, {"date": "2026-08-19", "close": 0.11, "volume": 30893.0}, {"date": "2026-08-20", "close": 0.11, "volume": 78766.0}, {"date": "2026-08-21", "close": 0.11, "volume": 34887.0}, {"date": "2026-08-24", "close": 0.11, "volume": 183988.0}, {"date": "2026-08-25", "close": 0.105, "volume": 27228.0}, {"date": "2026-08-26", "close": 0.115, "volume": 56009.0}, {"date": "2026-08-27", "close": 0.125, "volume": 1121672.0}, {"date": "2026-08-28", "close": 0.13, "volume": 60836.0}, {"date": "2026-08-31", "close": 0.125, "volume": 14027.0}, {"date": "2026-09-01", "close": 0.12, "volume": 52775.0}, {"date": "2026-09-02", "close": 0.12, "volume": 100890.0}, {"date": "2026-09-03", "close": 0.12, "volume": 218016.0}, {"date": "2026-09-04", "close": 0.125, "volume": 212252.0}, {"date": "2026-09-07", "close": 0.12, "volume": 247151.0}, {"date": "2026-09-08", "close": 0.12, "volume": 168677.0}, {"date": "2026-09-09", "close": 0.12, "volume": 231744.0}, {"date": "2026-09-10", "close": 0.12, "volume": 91196.0}, {"date": "2026-09-11", "close": 0.12, "volume": 546195.0}, {"date": "2026-09-15", "close": 0.105, "volume": 361429.0}, {"date": "2026-09-16", "close": 0.11, "volume": 100.0}, {"date": "2026-09-17", "close": 0.115, "volume": 44517.0}, {"date": "2026-09-18", "close": 0.115, "volume": 2046.0}], "refreshing": true}