{"ticker": "IVX", "overview": {"name": "Invion Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IVX", "has_prices": true, "as_of": "2026-09-07", "last": 0.04, "prev_close": 0.04, "change": 0.0, "change_pct": 0.0, "session_volume": 52829.0, "vwap_5": 0.03811855365087969, "vwap_20": 0.037973340869209365, "vwap_60": 0.040175069519987595, "vwap_250": 0.07693078656519517, "high_52w": 0.098, "low_52w": 0.032, "avg_volume_20": 94569.85, "sessions": 400, "market_cap": {"value": 4914029.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127738", "src": "ASX", "ticker": "IVX", "cik": "", "company": "Invion Limited", "company_raw": "Invion Limited", "who": "Paul FIeld", "who_key": "Paul FIeld", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Paul FIeld changes a holding in IVX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127738", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "ASX-03127736", "src": "ASX", "ticker": "IVX", "cik": "", "company": "Invion Limited", "company_raw": "Invion Limited", "who": "Alistair Bennallack", "who_key": "Alistair Bennallack", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Alistair Bennallack just moved their IVX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127736", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "FINAL", "direct_shares": 235147.0, "indirect_shares": 12963.0, "indirect_account": "A & J Retirement Fund", "pct": null, "notice_date": "2026-08-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123676-2A1690785", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Hilton Field", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123678-2A1690788", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Yamashita", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Yamashita", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Yamashita", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Yamashita", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Leydin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Merriel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Merriel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Merriel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-12", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Yamashita", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-12", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thian Chew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Bennallack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-20", "source_url": "https://www.marketindex.com.au/asx/ivx", "needs_ocr": 0}], "directors": [{"name": "Alan Yamashita", "first_seen": "2020-10-28", "last_seen": "2025-07-24", "status": "current", "notices": 14}, {"name": "Thian Chew", "first_seen": "2020-10-28", "last_seen": "2026-04-20", "status": "current", "notices": 18}, {"name": "Paul Hilton Field", "first_seen": "2026-08-20", "last_seen": "2026-08-20", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2011-07-19", "last_seen": "2011-07-19", "status": "past", "notices": 1}, {"name": "R Craven", "first_seen": "2014-12-02", "last_seen": "2015-04-28", "status": "past", "notices": 2}, {"name": "G Collier", "first_seen": "2014-11-27", "last_seen": "2015-04-28", "status": "past", "notices": 2}, {"name": "Dr Ralph Craven", "first_seen": "2015-04-28", "last_seen": "2015-04-28", "status": "past", "notices": 1}, {"name": "B Heading", "first_seen": "2015-04-28", "last_seen": "2015-04-28", "status": "past", "notices": 1}, {"name": "Mr Heading", "first_seen": "2015-12-11", "last_seen": "2015-12-11", "status": "past", "notices": 1}, {"name": "Dr Glass", "first_seen": "2015-12-11", "last_seen": "2015-12-11", "status": "past", "notices": 1}, {"name": "Dr Collier", "first_seen": "2015-12-11", "last_seen": "2015-12-11", "status": "past", "notices": 1}, {"name": "Dr Campbell", "first_seen": "2015-12-11", "last_seen": "2015-12-11", "status": "past", "notices": 1}, {"name": "Dr J Campbell", "first_seen": "2017-06-27", "last_seen": "2017-06-27", "status": "past", "notices": 1}, {"name": "Collier", "first_seen": "2018-03-18", "last_seen": "2018-03-18", "status": "past", "notices": 1}, {"name": "Chew", "first_seen": "2018-03-18", "last_seen": "2018-03-18", "status": "past", "notices": 1}, {"name": "Brown", "first_seen": "2018-03-18", "last_seen": "2018-03-18", "status": "past", "notices": 1}, {"name": "M Glass", "first_seen": "2014-11-27", "last_seen": "2019-02-17", "status": "past", "notices": 3}, {"name": "A Yamashita", "first_seen": "2019-02-17", "last_seen": "2019-02-17", "status": "past", "notices": 1}, {"name": "Farris", "first_seen": "2019-12-22", "last_seen": "2019-12-22", "status": "past", "notices": 1}, {"name": "Campbell", "first_seen": "2018-03-18", "last_seen": "2019-12-22", "status": "past", "notices": 2}, {"name": "Craig Newton", "first_seen": "2020-11-04", "last_seen": "2020-11-04", "status": "past", "notices": 2}, {"name": "correction", "first_seen": "2020-11-22", "last_seen": "2020-11-22", "status": "past", "notices": 1}, {"name": "Rob Merriel", "first_seen": "2020-12-14", "last_seen": "2021-06-18", "status": "past", "notices": 7}, {"name": "Robert Merriel", "first_seen": "2021-09-17", "last_seen": "2024-09-03", "status": "past", "notices": 10}, {"name": "Melanie Leydin", "first_seen": "2024-09-03", "last_seen": "2024-09-03", "status": "past", "notices": 1}, {"name": "Alistair Bennallack", "first_seen": "2021-06-04", "last_seen": "2026-08-20", "status": "past", "notices": 14}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1800", "new_value": "0.3600", "effective": "2024-12-03", "evidence": "IVX moved 1:2 in one session on 2024-12-03 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389637"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154905-2A1706832"}, {"date": "2026-10-23", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152427-2A1705865"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - IVX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151055-2A1705286"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Funding Agreements Cover Up to 85% of Clinical Trials Costs", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150920-2A1705218"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Photosoft and Novel Immunotherapy Collaboration Partnership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150328-2A1704975"}], "performance": {"ticker": "IVX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-02-15", "close": 22.812293195, "volume": 7900.0}, {"date": "2010-02-16", "close": 25.41116204, "volume": 15155.0}, {"date": "2010-02-17", "close": 25.122398835, "volume": 7087.0}, {"date": "2010-02-18", "close": 23.1010564, "volume": 8082.0}, {"date": "2010-02-19", "close": 23.1010564, "volume": 1371.0}, {"date": "2010-02-22", "close": 23.67858281, "volume": 727.0}, {"date": "2010-02-23", "close": 23.1010564, "volume": 2883.0}, {"date": "2010-02-24", "close": 23.1010564, "volume": 866.0}, {"date": "2010-02-25", "close": 22.812293195, "volume": 1112.0}, {"date": "2010-02-26", "close": 20.79095076, "volume": 7231.0}, {"date": "2010-03-01", "close": 21.94600358, "volume": 595.0}, {"date": "2010-03-02", "close": 22.812293195, "volume": 507.0}, {"date": "2010-03-04", "close": 21.657240375, "volume": 130.0}, {"date": "2010-03-05", "close": 21.36847717, "volume": 1273.0}, {"date": "2010-03-08", "close": 20.21342435, "volume": 1593.0}, {"date": "2010-03-09", "close": 21.36847717, "volume": 571.0}, {"date": "2010-03-10", "close": 21.079713965, "volume": 1623.0}, {"date": "2010-03-11", "close": 23.1010564, "volume": 2907.0}, {"date": "2010-03-12", "close": 23.1010564, "volume": 594.0}, {"date": "2010-03-15", "close": 23.1010564, "volume": 303.0}, {"date": "2010-03-16", "close": 21.94600358, "volume": 433.0}, {"date": "2010-03-17", "close": 22.52352999, "volume": 87.0}, {"date": "2010-03-18", "close": 21.94600358, "volume": 116.0}, {"date": "2010-03-22", "close": 21.36847717, "volume": 350.0}, {"date": "2010-03-23", "close": 21.94600358, "volume": 211.0}, {"date": "2010-03-24", "close": 18.48084512, "volume": 2507.0}, {"date": "2010-03-25", "close": 19.05837153, "volume": 1355.0}, {"date": "2010-03-26", "close": 20.21342435, "volume": 1234.0}, {"date": "2010-03-29", "close": 19.924661145, "volume": 1348.0}, {"date": "2010-03-30", "close": 18.48084512, "volume": 121.0}, {"date": "2010-03-31", "close": 18.48084512, "volume": 2721.0}, {"date": "2010-04-01", "close": 19.05837153, "volume": 35.0}, {"date": "2010-04-06", "close": 19.05837153, "volume": 381.0}, {"date": "2010-04-07", "close": 18.192081915, "volume": 918.0}, {"date": "2010-04-08", "close": 18.192081915, "volume": 25.0}, {"date": "2010-04-09", "close": 18.48084512, "volume": 173.0}, {"date": "2010-04-12", "close": 18.48084512, "volume": 806.0}, {"date": "2010-04-13", "close": 21.36847717, "volume": 1736.0}, {"date": "2010-04-14", "close": 25.699925245, "volume": 7450.0}, {"date": "2010-04-15", "close": 26.56621486, "volume": 3317.0}, {"date": "2010-04-16", "close": 28.29879409, "volume": 1645.0}, {"date": "2010-04-19", "close": 27.72126768, "volume": 1303.0}, {"date": "2010-04-20", "close": 24.83363563, "volume": 667.0}, {"date": "2010-04-21", "close": 23.67858281, "volume": 1438.0}, {"date": "2010-04-22", "close": 23.67858281, "volume": 22.0}, {"date": "2010-04-23", "close": 24.83363563, "volume": 39.0}, {"date": "2010-04-27", "close": 25.98868845, "volume": 874.0}, {"date": "2010-04-28", "close": 25.122398835, "volume": 1212.0}, {"date": "2010-04-30", "close": 24.83363563, "volume": 52.0}, {"date": "2010-05-03", "close": 24.25610922, "volume": 974.0}, {"date": "2010-05-04", "close": 25.699925245, "volume": 1219.0}, {"date": "2010-05-05", "close": 24.544872425, "volume": 219.0}, {"date": "2010-05-06", "close": 23.1010564, "volume": 803.0}, {"date": "2010-05-07", "close": 22.52352999, "volume": 367.0}, {"date": "2010-05-11", "close": 23.1010564, "volume": 346.0}, {"date": "2010-05-12", "close": 22.52352999, "volume": 483.0}, {"date": "2010-05-14", "close": 22.52352999, "volume": 264.0}, {"date": "2010-05-17", "close": 23.389819605, "volume": 985.0}, {"date": "2010-05-18", "close": 22.52352999, "volume": 2463.0}, {"date": "2010-05-19", "close": 20.79095076, "volume": 1132.0}, {"date": "2010-05-20", "close": 20.502187555, "volume": 171.0}, {"date": "2010-05-21", "close": 20.79095076, "volume": 1948.0}, {"date": "2010-05-24", "close": 20.502187555, "volume": 572.0}, {"date": "2010-05-25", "close": 19.63589794, "volume": 2026.0}, {"date": "2010-05-26", "close": 19.924661145, "volume": 1579.0}, {"date": "2010-05-27", "close": 19.63589794, "volume": 514.0}, {"date": "2010-05-28", "close": 18.48084512, "volume": 2376.0}, {"date": "2010-05-31", "close": 17.3257923, "volume": 519.0}, {"date": "2010-06-01", "close": 17.3257923, "volume": 485.0}, {"date": "2010-06-02", "close": 18.769608325, "volume": 710.0}, {"date": "2010-06-04", "close": 17.3257923, "volume": 16.0}, {"date": "2010-06-07", "close": 17.90331871, "volume": 242.0}, {"date": "2010-06-08", "close": 19.05837153, "volume": 870.0}, {"date": "2010-06-09", "close": 17.614555505, "volume": 678.0}, {"date": "2010-06-15", "close": 17.614555505, "volume": 48.0}, {"date": "2010-06-16", "close": 17.90331871, "volume": 125.0}, {"date": "2010-06-17", "close": 17.3257923, "volume": 7.0}, {"date": "2010-06-18", "close": 17.3257923, "volume": 909.0}, {"date": "2010-06-21", "close": 18.48084512, "volume": 3003.0}, {"date": "2010-06-22", "close": 18.48084512, "volume": 165.0}, {"date": "2010-06-23", "close": 16.459502685, "volume": 557.0}, {"date": "2010-06-24", "close": 16.17073948, "volume": 693.0}, {"date": "2010-06-25", "close": 16.74826589, "volume": 156.0}, {"date": "2010-06-28", "close": 15.59321307, "volume": 13.0}, {"date": "2010-06-29", "close": 15.59321307, "volume": 1370.0}, {"date": "2010-06-30", "close": 15.304449865, "volume": 937.0}, {"date": "2010-07-01", "close": 17.3257923, "volume": 225.0}, {"date": "2010-07-02", "close": 17.3257923, "volume": 578.0}, {"date": "2010-07-06", "close": 15.881976275, "volume": 433.0}, {"date": "2010-07-07", "close": 15.59321307, "volume": 1449.0}, {"date": "2010-07-08", "close": 15.59321307, "volume": 544.0}, {"date": "2010-07-09", "close": 17.037029095, "volume": 641.0}, {"date": "2010-07-12", "close": 17.3257923, "volume": 288.0}, {"date": "2010-07-13", "close": 15.304449865, "volume": 1351.0}, {"date": "2010-07-14", "close": 17.3257923, "volume": 917.0}, {"date": "2010-07-15", "close": 17.3257923, "volume": 1033.0}, {"date": "2010-07-19", "close": 17.3257923, "volume": 577.0}, {"date": "2010-07-20", "close": 17.3257923, "volume": 58.0}, {"date": "2010-07-22", "close": 15.01568666, "volume": 1386.0}, {"date": "2010-07-23", "close": 14.43816025, "volume": 663.0}, {"date": "2010-07-26", "close": 14.726923455, "volume": 346.0}, {"date": "2010-07-27", "close": 14.726923455, "volume": 349.0}, {"date": "2010-07-28", "close": 15.01568666, "volume": 1212.0}, {"date": "2010-07-29", "close": 15.01568666, "volume": 831.0}, {"date": "2010-08-02", "close": 13.86063384, "volume": 433.0}, {"date": "2010-08-03", "close": 13.86063384, "volume": 332.0}, {"date": "2010-08-04", "close": 11.5505282, "volume": 866.0}, {"date": "2010-08-05", "close": 13.28310743, "volume": 1696.0}, {"date": "2010-08-06", "close": 15.01568666, "volume": 1311.0}, {"date": "2010-08-10", "close": 15.01568666, "volume": 55.0}, {"date": "2010-08-11", "close": 12.12805461, "volume": 433.0}, {"date": "2010-08-12", "close": 12.12805461, "volume": 935.0}, {"date": "2010-08-13", "close": 11.5505282, "volume": 866.0}, {"date": "2010-08-16", "close": 11.839291405, "volume": 693.0}, {"date": "2010-08-17", "close": 13.571870635, "volume": 1702.0}, {"date": "2010-08-18", "close": 13.28310743, "volume": 632.0}, {"date": "2010-08-19", "close": 13.86063384, "volume": 693.0}, {"date": "2010-08-20", "close": 13.86063384, "volume": 1022.0}, {"date": "2010-08-23", "close": 14.43816025, "volume": 1974.0}, {"date": "2010-08-24", "close": 14.149397045, "volume": 346.0}, {"date": "2010-08-25", "close": 12.70558102, "volume": 173.0}, {"date": "2010-08-26", "close": 12.12805461, "volume": 745.0}, {"date": "2010-08-27", "close": 13.571870635, "volume": 597.0}, {"date": "2010-08-30", "close": 11.839291405, "volume": 814.0}, {"date": "2010-08-31", "close": 12.70558102, "volume": 3881.0}, {"date": "2010-09-01", "close": 12.70558102, "volume": 822.0}, {"date": "2010-09-03", "close": 12.12805461, "volume": 2078.0}, {"date": "2010-09-06", "close": 12.12805461, "volume": 1039.0}, {"date": "2010-09-08", "close": 12.12805461, "volume": 946.0}, {"date": "2010-09-09", "close": 11.5505282, "volume": 433.0}, {"date": "2010-09-10", "close": 10.97300179, "volume": 646.0}, {"date": "2010-09-13", "close": 10.97300179, "volume": 379.0}, {"date": "2010-09-15", "close": 11.5505282, "volume": 1287.0}, {"date": "2010-09-16", "close": 12.70558102, "volume": 2788.0}, {"date": "2010-09-17", "close": 12.70558102, "volume": 104.0}, {"date": "2010-09-20", "close": 10.97300179, "volume": 104.0}, {"date": "2010-09-21", "close": 12.12805461, "volume": 658.0}, {"date": "2010-09-22", "close": 12.12805461, "volume": 173.0}, {"date": "2010-09-27", "close": 8.66289615, "volume": 7964.0}, {"date": "2010-09-28", "close": 9.81794897, "volume": 1374.0}, {"date": "2010-09-29", "close": 10.65656106, "volume": 94.0}, {"date": "2010-09-30", "close": 10.7441103, "volume": 453.0}, {"date": "2010-10-01", "close": 11.05108488, "volume": 2807.0}, {"date": "2010-10-04", "close": 12.2789832, "volume": 977.0}, {"date": "2010-10-05", "close": 13.50688152, "volume": 1837.0}, {"date": "2010-10-06", "close": 13.50688152, "volume": 652.0}, {"date": "2010-10-07", "close": 12.89293236, "volume": 886.0}, {"date": "2010-10-08", "close": 12.2789832, "volume": 65.0}, {"date": "2010-10-11", "close": 11.97200862, "volume": 1678.0}, {"date": "2010-10-12", "close": 11.05108488, "volume": 489.0}, {"date": "2010-10-13", "close": 11.05108488, "volume": 2134.0}, {"date": "2010-10-14", "close": 12.2789832, "volume": 747.0}, {"date": "2010-10-15", "close": 11.66503404, "volume": 44.0}, {"date": "2010-10-18", "close": 11.05108488, "volume": 163.0}, {"date": "2010-10-19", "close": 9.82318656, "volume": 2354.0}, {"date": "2010-10-20", "close": 11.35805946, "volume": 127.0}, {"date": "2010-10-21", "close": 12.2789832, "volume": 1213.0}, {"date": "2010-10-22", "close": 11.97200862, "volume": 1160.0}, {"date": "2010-10-25", "close": 10.7441103, "volume": 2328.0}, {"date": "2010-10-26", "close": 10.7441103, "volume": 814.0}, {"date": "2010-10-27", "close": 10.43713572, "volume": 4904.0}, {"date": "2010-10-28", "close": 10.7441103, "volume": 407.0}, {"date": "2010-10-29", "close": 11.97200862, "volume": 1472.0}, {"date": "2010-11-01", "close": 11.97200862, "volume": 554.0}, {"date": "2010-11-02", "close": 12.2789832, "volume": 1081.0}, {"date": "2010-11-03", "close": 11.66503404, "volume": 3649.0}, {"date": "2010-11-04", "close": 11.66503404, "volume": 2025.0}, {"date": "2010-11-05", "close": 12.58595778, "volume": 570.0}, {"date": "2010-11-08", "close": 12.2789832, "volume": 1869.0}, {"date": "2010-11-09", "close": 12.89293236, "volume": 2394.0}, {"date": "2010-11-10", "close": 12.2789832, "volume": 114.0}, {"date": "2010-11-12", "close": 11.35805946, "volume": 1893.0}, {"date": "2010-11-15", "close": 12.2789832, "volume": 81.0}, {"date": "2010-11-16", "close": 12.2789832, "volume": 1562.0}, {"date": "2010-11-17", "close": 12.2789832, "volume": 1098.0}, {"date": "2010-11-18", "close": 11.66503404, "volume": 1450.0}, {"date": "2010-11-19", "close": 11.97200862, "volume": 2655.0}, {"date": "2010-11-23", "close": 11.97200862, "volume": 165.0}, {"date": "2010-11-25", "close": 11.97200862, "volume": 6574.0}, {"date": "2010-11-26", "close": 12.58595778, "volume": 2404.0}, {"date": "2010-11-29", "close": 12.89293236, "volume": 2106.0}, {"date": "2010-11-30", "close": 12.2789832, "volume": 1507.0}, {"date": "2010-12-02", "close": 12.2789832, "volume": 1523.0}, {"date": "2010-12-03", "close": 12.89293236, "volume": 2785.0}, {"date": "2010-12-06", "close": 12.2789832, "volume": 2067.0}, {"date": "2010-12-07", "close": 12.89293236, "volume": 2932.0}, {"date": "2010-12-08", "close": 12.2789832, "volume": 3673.0}, {"date": "2010-12-09", "close": 12.58595778, "volume": 1629.0}, {"date": "2010-12-10", "close": 12.89293236, "volume": 1140.0}, {"date": "2010-12-13", "close": 12.89293236, "volume": 407.0}, {"date": "2010-12-14", "close": 12.2789832, "volume": 4769.0}, {"date": "2010-12-15", "close": 12.2789832, "volume": 464.0}, {"date": "2010-12-16", "close": 12.2789832, "volume": 1629.0}, {"date": "2010-12-17", "close": 12.58595778, "volume": 5424.0}, {"date": "2010-12-20", "close": 12.2789832, "volume": 2421.0}, {"date": "2010-12-21", "close": 13.8138561, "volume": 3645.0}, {"date": "2010-12-22", "close": 13.8138561, "volume": 1878.0}, {"date": "2010-12-23", "close": 14.12083068, "volume": 2069.0}, {"date": "2010-12-24", "close": 14.12083068, "volume": 647.0}, {"date": "2010-12-29", "close": 13.50688152, "volume": 3778.0}, {"date": "2010-12-30", "close": 13.50688152, "volume": 5138.0}, {"date": "2010-12-31", "close": 13.19990694, "volume": 814.0}, {"date": "2011-01-04", "close": 13.19990694, "volume": 1439.0}, {"date": "2011-01-05", "close": 13.8138561, "volume": 977.0}, {"date": "2011-01-06", "close": 13.19990694, "volume": 2479.0}, {"date": "2011-01-07", "close": 13.19990694, "volume": 2040.0}, {"date": "2011-01-10", "close": 13.19990694, "volume": 1532.0}, {"date": "2011-01-11", "close": 13.50688152, "volume": 791.0}, {"date": "2011-01-12", "close": 13.50688152, "volume": 2726.0}, {"date": "2011-01-13", "close": 12.89293236, "volume": 71437.0}, {"date": "2011-01-14", "close": 13.8138561, "volume": 3658.0}, {"date": "2011-01-17", "close": 14.42780526, "volume": 3167.0}, {"date": "2011-01-18", "close": 17.49755106, "volume": 8020.0}, {"date": "2011-01-19", "close": 17.80452564, "volume": 10349.0}, {"date": "2011-01-20", "close": 18.4184748, "volume": 4439.0}, {"date": "2011-01-21", "close": 19.03242396, "volume": 5548.0}, {"date": "2011-01-24", "close": 18.4184748, "volume": 9233.0}, {"date": "2011-01-25", "close": 17.80452564, "volume": 196.0}, {"date": "2011-01-27", "close": 22.71611892, "volume": 12219.0}, {"date": "2011-01-28", "close": 21.4882206, "volume": 5093.0}, {"date": "2011-01-31", "close": 21.4882206, "volume": 1419.0}, {"date": "2011-02-01", "close": 21.4882206, "volume": 2877.0}, {"date": "2011-02-02", "close": 22.71611892, "volume": 4079.0}, {"date": "2011-02-03", "close": 22.71611892, "volume": 2214.0}, {"date": "2011-02-04", "close": 22.10216976, "volume": 3481.0}, {"date": "2011-02-07", "close": 22.10216976, "volume": 5326.0}, {"date": "2011-02-08", "close": 22.71611892, "volume": 6711.0}, {"date": "2011-02-09", "close": 24.25099182, "volume": 36394.0}, {"date": "2011-02-10", "close": 23.33006808, "volume": 4493.0}, {"date": "2011-02-11", "close": 24.5579664, "volume": 7781.0}, {"date": "2011-02-14", "close": 24.5579664, "volume": 8234.0}, {"date": "2011-02-15", "close": 24.86494098, "volume": 5693.0}, {"date": "2011-02-16", "close": 24.5579664, "volume": 1700.0}, {"date": "2011-02-17", "close": 23.94401724, "volume": 5556.0}, {"date": "2011-02-18", "close": 24.5579664, "volume": 1564.0}, {"date": "2011-02-21", "close": 30.697458, "volume": 32422.0}, {"date": "2011-02-22", "close": 31.31140716, "volume": 26948.0}, {"date": "2011-02-23", "close": 36.22300044, "volume": 15760.0}, {"date": "2011-02-24", "close": 34.38115296, "volume": 15813.0}, {"date": "2011-02-25", "close": 35.91602586, "volume": 3408.0}, {"date": "2011-02-28", "close": 34.68812754, "volume": 7468.0}, {"date": "2011-03-01", "close": 35.3020767, "volume": 8696.0}, {"date": "2011-03-02", "close": 33.7672038, "volume": 8476.0}, {"date": "2011-03-03", "close": 29.46955968, "volume": 9061.0}, {"date": "2011-03-04", "close": 33.7672038, "volume": 13005.0}, {"date": "2011-03-07", "close": 32.53930548, "volume": 4795.0}, {"date": "2011-03-08", "close": 33.7672038, "volume": 1827.0}, {"date": "2011-03-09", "close": 33.15325464, "volume": 3923.0}, {"date": "2011-03-10", "close": 31.92535632, "volume": 3932.0}, {"date": "2011-03-11", "close": 29.46955968, "volume": 5898.0}, {"date": "2011-03-14", "close": 30.697458, "volume": 1768.0}, {"date": "2011-03-15", "close": 28.54863594, "volume": 3201.0}, {"date": "2011-03-16", "close": 29.1625851, "volume": 2937.0}, {"date": "2011-03-17", "close": 31.92535632, "volume": 2145.0}, {"date": "2011-03-18", "close": 33.15325464, "volume": 2955.0}, {"date": "2011-03-21", "close": 36.22300044, "volume": 6609.0}, {"date": "2011-03-22", "close": 36.8369496, "volume": 4142.0}, {"date": "2011-03-23", "close": 40.52064456, "volume": 12121.0}, {"date": "2011-03-24", "close": 48.50198364, "volume": 15723.0}, {"date": "2011-03-25", "close": 46.66013616, "volume": 14281.0}, {"date": "2011-03-28", "close": 43.59039036, "volume": 7928.0}, {"date": "2011-03-29", "close": 40.52064456, "volume": 9747.0}, {"date": "2011-03-30", "close": 39.9066954, "volume": 6999.0}, {"date": "2011-03-31", "close": 41.4415683, "volume": 5219.0}, {"date": "2011-04-01", "close": 40.82761914, "volume": 2722.0}, {"date": "2011-04-04", "close": 39.9066954, "volume": 3030.0}, {"date": "2011-04-05", "close": 38.67879708, "volume": 712.0}, {"date": "2011-04-06", "close": 39.29274624, "volume": 1167.0}, {"date": "2011-04-07", "close": 40.21366998, "volume": 3376.0}, {"date": "2011-04-08", "close": 38.67879708, "volume": 821.0}, {"date": "2011-04-11", "close": 38.3718225, "volume": 3294.0}, {"date": "2011-04-12", "close": 38.06484792, "volume": 979.0}, {"date": "2011-04-13", "close": 38.3718225, "volume": 1348.0}, {"date": "2011-04-14", "close": 35.60905128, "volume": 2821.0}, {"date": "2011-04-15", "close": 36.8369496, "volume": 5066.0}, {"date": "2011-04-18", "close": 35.60905128, "volume": 909.0}, {"date": "2011-04-19", "close": 34.38115296, "volume": 3143.0}, {"date": "2011-04-20", "close": 34.99510212, "volume": 1438.0}, {"date": "2011-04-21", "close": 35.60905128, "volume": 6988.0}, {"date": "2011-04-27", "close": 34.99510212, "volume": 2436.0}, {"date": "2011-04-28", "close": 34.99510212, "volume": 2459.0}, {"date": "2011-04-29", "close": 33.46022922, "volume": 3212.0}, {"date": "2011-05-02", "close": 32.84628006, "volume": 82836.0}, {"date": "2011-05-03", "close": 32.53930548, "volume": 1197.0}, {"date": "2011-05-04", "close": 32.53930548, "volume": 3167.0}, {"date": "2011-05-05", "close": 32.84628006, "volume": 696.0}, {"date": "2011-05-06", "close": 33.15325464, "volume": 1019.0}, {"date": "2011-05-09", "close": 33.7672038, "volume": 16.0}, {"date": "2011-05-12", "close": 31.92535632, "volume": 2373.0}, {"date": "2011-05-13", "close": 33.7672038, "volume": 1572.0}, {"date": "2011-05-16", "close": 33.7672038, "volume": 4155.0}, {"date": "2011-05-17", "close": 36.22300044, "volume": 4645.0}, {"date": "2011-05-18", "close": 34.68812754, "volume": 1592.0}, {"date": "2011-05-19", "close": 35.60905128, "volume": 2557.0}, {"date": "2011-05-20", "close": 37.75787334, "volume": 1946.0}, {"date": "2011-05-23", "close": 34.38115296, "volume": 6307.0}, {"date": "2011-05-24", "close": 35.91602586, "volume": 7230.0}, {"date": "2011-05-25", "close": 35.91602586, "volume": 3073.0}, {"date": "2011-05-26", "close": 34.38115296, "volume": 3489.0}, {"date": "2011-05-27", "close": 35.60905128, "volume": 1626.0}, {"date": "2011-05-30", "close": 35.91602586, "volume": 1047.0}, {"date": "2011-05-31", "close": 34.38115296, "volume": 3326.0}, {"date": "2011-06-01", "close": 31.92535632, "volume": 6787.0}, {"date": "2011-06-02", "close": 31.61838174, "volume": 3256.0}, {"date": "2011-06-03", "close": 30.08350884, "volume": 400.0}, {"date": "2011-06-06", "close": 31.31140716, "volume": 417.0}, {"date": "2011-06-07", "close": 30.08350884, "volume": 689.0}, {"date": "2011-06-08", "close": 31.92535632, "volume": 814.0}, {"date": "2011-06-09", "close": 32.53930548, "volume": 1140.0}, {"date": "2011-06-10", "close": 32.84628006, "volume": 831.0}, {"date": "2011-06-14", "close": 32.84628006, "volume": 345.0}, {"date": "2011-06-15", "close": 31.31140716, "volume": 507.0}, {"date": "2011-06-16", "close": 31.92535632, "volume": 1043.0}, {"date": "2011-06-17", "close": 31.31140716, "volume": 1391.0}, {"date": "2011-06-20", "close": 29.46955968, "volume": 1182.0}, {"date": "2011-06-21", "close": 33.7672038, "volume": 855.0}, {"date": "2011-06-22", "close": 31.92535632, "volume": 575.0}, {"date": "2011-06-23", "close": 33.46022922, "volume": 653.0}, {"date": "2011-06-24", "close": 32.53930548, "volume": 923.0}, {"date": "2011-06-27", "close": 30.08350884, "volume": 5143.0}, {"date": "2011-06-28", "close": 34.07417838, "volume": 3530.0}, {"date": "2011-06-29", "close": 34.99510212, "volume": 1387.0}, {"date": "2011-06-30", "close": 38.67879708, "volume": 11201.0}, {"date": "2011-07-01", "close": 39.59972082, "volume": 10673.0}, {"date": "2011-07-04", "close": 39.59972082, "volume": 5496.0}, {"date": "2011-07-05", "close": 40.52064456, "volume": 2356.0}, {"date": "2011-07-06", "close": 40.52064456, "volume": 4253.0}, {"date": "2011-07-07", "close": 41.74854288, "volume": 6532.0}, {"date": "2011-07-08", "close": 42.36249204, "volume": 5654.0}, {"date": "2011-07-11", "close": 40.52064456, "volume": 2814.0}, {"date": "2011-07-12", "close": 39.59972082, "volume": 5369.0}, {"date": "2011-07-13", "close": 40.52064456, "volume": 2444.0}, {"date": "2011-07-14", "close": 41.74854288, "volume": 2585.0}, {"date": "2011-07-15", "close": 42.36249204, "volume": 1940.0}, {"date": "2011-07-18", "close": 41.74854288, "volume": 13394.0}, {"date": "2011-07-19", "close": 41.74854288, "volume": 6262.0}, {"date": "2011-07-20", "close": 41.74854288, "volume": 3613.0}, {"date": "2011-08-01", "close": 17.49755106, "volume": 59076.0}, {"date": "2011-08-02", "close": 18.4184748, "volume": 27763.0}, {"date": "2011-08-03", "close": 18.4184748, "volume": 19563.0}, {"date": "2011-08-04", "close": 17.49755106, "volume": 11537.0}, {"date": "2011-08-05", "close": 17.80452564, "volume": 18238.0}, {"date": "2011-08-08", "close": 17.80452564, "volume": 18283.0}, {"date": "2011-08-09", "close": 18.4184748, "volume": 25889.0}, {"date": "2011-08-10", "close": 26.39981388, "volume": 18050.0}, {"date": "2011-08-11", "close": 24.5579664, "volume": 6411.0}, {"date": "2011-08-12", "close": 22.71611892, "volume": 3089.0}, {"date": "2011-08-15", "close": 21.4882206, "volume": 3092.0}, {"date": "2011-08-16", "close": 19.9533477, "volume": 4429.0}, {"date": "2011-08-17", "close": 20.26032228, "volume": 610.0}, {"date": "2011-08-18", "close": 17.19057648, "volume": 8213.0}, {"date": "2011-08-19", "close": 15.96267816, "volume": 6286.0}, {"date": "2011-08-22", "close": 16.26965274, "volume": 1153.0}, {"date": "2011-08-23", "close": 15.96267816, "volume": 4434.0}, {"date": "2011-08-24", "close": 15.96267816, "volume": 2158.0}, {"date": "2011-08-25", "close": 16.57662732, "volume": 6272.0}, {"date": "2011-08-26", "close": 17.80452564, "volume": 2533.0}, {"date": "2011-08-29", "close": 16.57662732, "volume": 4562.0}, {"date": "2011-08-30", "close": 16.8836019, "volume": 5032.0}, {"date": "2011-08-31", "close": 15.96267816, "volume": 8751.0}, {"date": "2011-09-05", "close": 12.58595778, "volume": 5100.0}, {"date": "2011-09-06", "close": 12.2789832, "volume": 6196.0}, {"date": "2011-09-07", "close": 12.93919779, "volume": 8428.0}, {"date": "2011-09-09", "close": 12.6236076, "volume": 1918.0}, {"date": "2011-09-12", "close": 13.25478798, "volume": 2032.0}, {"date": "2011-09-13", "close": 13.25478798, "volume": 4199.0}, {"date": "2011-09-14", "close": 12.30801741, "volume": 238.0}, {"date": "2011-09-15", "close": 13.25478798, "volume": 6060.0}, {"date": "2011-09-16", "close": 13.88596836, "volume": 4812.0}, {"date": "2011-09-19", "close": 13.25478798, "volume": 2147.0}, {"date": "2011-09-21", "close": 12.93919779, "volume": 2658.0}, {"date": "2011-09-22", "close": 13.25478798, "volume": 2143.0}, {"date": "2011-09-23", "close": 12.30801741, "volume": 183.0}, {"date": "2011-09-26", "close": 11.99242722, "volume": 1840.0}, {"date": "2011-09-27", "close": 12.93919779, "volume": 2862.0}, {"date": "2011-09-28", "close": 12.93919779, "volume": 7063.0}, {"date": "2011-09-29", "close": 12.6236076, "volume": 817.0}, {"date": "2011-09-30", "close": 12.30801741, "volume": 713.0}, {"date": "2011-10-03", "close": 12.6236076, "volume": 819.0}, {"date": "2011-10-04", "close": 13.25478798, "volume": 634.0}, {"date": "2011-10-05", "close": 13.25478798, "volume": 3644.0}, {"date": "2011-10-06", "close": 13.25478798, "volume": 1810.0}, {"date": "2011-10-07", "close": 12.93919779, "volume": 7798.0}, {"date": "2011-10-10", "close": 15.14832912, "volume": 2812.0}, {"date": "2011-10-11", "close": 17.04187026, "volume": 5212.0}, {"date": "2011-10-12", "close": 17.35746045, "volume": 7921.0}, {"date": "2011-10-13", "close": 17.04187026, "volume": 8317.0}, {"date": "2011-10-14", "close": 17.04187026, "volume": 7584.0}, {"date": "2011-10-17", "close": 13.57037817, "volume": 3509.0}, {"date": "2011-10-18", "close": 13.57037817, "volume": 7105.0}, {"date": "2011-10-19", "close": 13.25478798, "volume": 1213.0}, {"date": "2011-10-20", "close": 13.25478798, "volume": 3715.0}, {"date": "2011-10-21", "close": 12.93919779, "volume": 1505.0}, {"date": "2011-10-24", "close": 13.25478798, "volume": 634.0}, {"date": "2011-10-25", "close": 13.25478798, "volume": 2634.0}, {"date": "2011-10-26", "close": 11.99242722, "volume": 13117.0}, {"date": "2011-10-27", "close": 12.6236076, "volume": 7448.0}, {"date": "2011-11-01", "close": 13.88596836, "volume": 11530.0}, {"date": "2011-11-02", "close": 13.88596836, "volume": 8713.0}, {"date": "2011-11-03", "close": 14.20155855, "volume": 4789.0}, {"date": "2011-11-04", "close": 14.83273893, "volume": 3439.0}, {"date": "2011-11-07", "close": 14.20155855, "volume": 2792.0}, {"date": "2011-11-08", "close": 14.51714874, "volume": 3444.0}, {"date": "2011-11-09", "close": 14.51714874, "volume": 1041.0}, {"date": "2011-11-10", "close": 13.88596836, "volume": 3318.0}, {"date": "2011-11-11", "close": 12.6236076, "volume": 3438.0}, {"date": "2011-11-14", "close": 12.93919779, "volume": 3454.0}, {"date": "2011-11-15", "close": 12.30801741, "volume": 5644.0}, {"date": "2011-11-16", "close": 12.30801741, "volume": 15757.0}, {"date": "2011-11-17", "close": 11.67683703, "volume": 8210.0}, {"date": "2011-11-18", "close": 11.67683703, "volume": 7321.0}, {"date": "2011-11-21", "close": 11.36124684, "volume": 2402.0}, {"date": "2011-11-22", "close": 11.36124684, "volume": 6449.0}, {"date": "2011-11-23", "close": 10.41447627, "volume": 1172.0}, {"date": "2011-11-24", "close": 10.41447627, "volume": 1900.0}, {"date": "2011-11-25", "close": 11.67683703, "volume": 1833.0}, {"date": "2011-11-28", "close": 11.04565665, "volume": 3139.0}, {"date": "2011-11-29", "close": 11.36124684, "volume": 1200.0}, {"date": "2011-11-30", "close": 11.99242722, "volume": 8913.0}, {"date": "2011-12-01", "close": 11.99242722, "volume": 2773.0}, {"date": "2011-12-02", "close": 11.99242722, "volume": 2979.0}, {"date": "2011-12-05", "close": 11.99242722, "volume": 83.0}, {"date": "2011-12-06", "close": 11.99242722, "volume": 1836.0}, {"date": "2011-12-07", "close": 11.36124684, "volume": 317.0}, {"date": "2011-12-08", "close": 11.36124684, "volume": 4089.0}, {"date": "2011-12-09", "close": 11.04565665, "volume": 528.0}, {"date": "2011-12-12", "close": 10.41447627, "volume": 3953.0}, {"date": "2011-12-13", "close": 10.41447627, "volume": 3092.0}, {"date": "2011-12-14", "close": 9.78329589, "volume": 20732.0}, {"date": "2011-12-15", "close": 8.52093513, "volume": 6185.0}, {"date": "2011-12-16", "close": 5.743741458, "volume": 73353.0}, {"date": "2011-12-19", "close": 4.670734812, "volume": 9585.0}, {"date": "2011-12-20", "close": 5.301915192, "volume": 8657.0}, {"date": "2011-12-21", "close": 5.175679116, "volume": 2638.0}, {"date": "2011-12-22", "close": 5.04944304, "volume": 887.0}, {"date": "2011-12-23", "close": 4.41826266, "volume": 8462.0}, {"date": "2011-12-28", "close": 4.292026584, "volume": 5224.0}, {"date": "2011-12-29", "close": 4.41826266, "volume": 422.0}, {"date": "2011-12-30", "close": 3.976436394, "volume": 170.0}, {"date": "2012-01-03", "close": 4.10267247, "volume": 2169.0}, {"date": "2012-01-04", "close": 4.228908546, "volume": 2750.0}, {"date": "2012-01-05", "close": 4.41826266, "volume": 4934.0}, {"date": "2012-01-06", "close": 4.41826266, "volume": 4693.0}, {"date": "2012-01-09", "close": 4.73385285, "volume": 4536.0}, {"date": "2012-01-11", "close": 5.36503323, "volume": 5821.0}, {"date": "2012-01-12", "close": 6.62739399, "volume": 3662.0}, {"date": "2012-01-13", "close": 8.52093513, "volume": 11443.0}, {"date": "2012-01-16", "close": 8.20534494, "volume": 13556.0}, {"date": "2012-01-17", "close": 7.57416456, "volume": 6261.0}, {"date": "2012-01-18", "close": 7.25857437, "volume": 5779.0}, {"date": "2012-01-19", "close": 6.62739399, "volume": 5534.0}, {"date": "2012-01-20", "close": 6.3118038, "volume": 1034.0}, {"date": "2012-01-23", "close": 6.059331648, "volume": 1723.0}, {"date": "2012-01-24", "close": 6.62739399, "volume": 5412.0}, {"date": "2012-01-31", "close": 6.059331648, "volume": 792.0}, {"date": "2012-02-01", "close": 6.62739399, "volume": 1829.0}, {"date": "2012-02-02", "close": 6.3118038, "volume": 475.0}, {"date": "2012-02-07", "close": 5.617505382, "volume": 1885.0}, {"date": "2012-02-08", "close": 5.869977534, "volume": 1473.0}, {"date": "2012-02-09", "close": 5.806859496, "volume": 86.0}, {"date": "2012-02-10", "close": 5.68062342, "volume": 2218.0}, {"date": "2012-02-13", "close": 5.68062342, "volume": 1446.0}, {"date": "2012-02-14", "close": 5.554387344, "volume": 277.0}, {"date": "2012-02-16", "close": 5.491269306, "volume": 993.0}, {"date": "2012-02-17", "close": 5.36503323, "volume": 317.0}, {"date": "2012-02-20", "close": 6.62739399, "volume": 5624.0}, {"date": "2012-02-21", "close": 5.554387344, "volume": 550.0}, {"date": "2012-02-22", "close": 6.3118038, "volume": 559.0}, {"date": "2012-02-23", "close": 6.62739399, "volume": 3184.0}, {"date": "2012-02-24", "close": 6.62739399, "volume": 1505.0}, {"date": "2012-02-27", "close": 5.68062342, "volume": 3305.0}, {"date": "2012-02-28", "close": 5.175679116, "volume": 4330.0}, {"date": "2012-03-01", "close": 6.185567724, "volume": 206.0}, {"date": "2012-03-02", "close": 5.99621361, "volume": 303.0}, {"date": "2012-03-05", "close": 5.68062342, "volume": 87.0}, {"date": "2012-03-06", "close": 5.933095572, "volume": 204.0}, {"date": "2012-03-07", "close": 5.68062342, "volume": 647.0}, {"date": "2012-03-08", "close": 5.428151268, "volume": 238.0}, {"date": "2012-03-09", "close": 5.428151268, "volume": 120.0}, {"date": "2012-03-12", "close": 5.806859496, "volume": 661.0}, {"date": "2012-03-14", "close": 5.554387344, "volume": 2218.0}, {"date": "2012-03-19", "close": 5.68062342, "volume": 2135.0}, {"date": "2012-03-20", "close": 5.68062342, "volume": 127.0}, {"date": "2012-03-21", "close": 5.68062342, "volume": 609.0}, {"date": "2012-03-23", "close": 5.36503323, "volume": 647.0}, {"date": "2012-03-26", "close": 5.301915192, "volume": 660.0}, {"date": "2012-03-27", "close": 5.112561078, "volume": 1584.0}, {"date": "2012-03-28", "close": 5.112561078, "volume": 1949.0}, {"date": "2012-03-29", "close": 5.112561078, "volume": 4269.0}, {"date": "2012-03-30", "close": 5.238797154, "volume": 760.0}, {"date": "2012-04-02", "close": 5.238797154, "volume": 215.0}, {"date": "2012-04-03", "close": 5.554387344, "volume": 570.0}, {"date": "2012-04-04", "close": 5.554387344, "volume": 540.0}, {"date": "2012-04-05", "close": 5.238797154, "volume": 252.0}, {"date": "2012-04-10", "close": 4.796970888, "volume": 8845.0}, {"date": "2012-04-11", "close": 4.292026584, "volume": 8188.0}, {"date": "2012-04-12", "close": 3.78708228, "volume": 6215.0}, {"date": "2012-04-13", "close": 4.10267247, "volume": 1315.0}, {"date": "2012-04-16", "close": 4.41826266, "volume": 9044.0}, {"date": "2012-04-17", "close": 4.10267247, "volume": 1584.0}, {"date": "2012-04-18", "close": 4.165790508, "volume": 1584.0}, {"date": "2012-04-19", "close": 4.41826266, "volume": 832.0}, {"date": "2012-04-20", "close": 4.73385285, "volume": 3224.0}, {"date": "2012-04-23", "close": 4.292026584, "volume": 6319.0}, {"date": "2012-04-24", "close": 4.41826266, "volume": 584.0}, {"date": "2012-04-26", "close": 4.355144622, "volume": 2822.0}, {"date": "2012-04-27", "close": 4.165790508, "volume": 837.0}, {"date": "2012-04-30", "close": 4.41826266, "volume": 828.0}, {"date": "2012-05-01", "close": 4.73385285, "volume": 3291.0}, {"date": "2012-05-02", "close": 4.544498736, "volume": 93.0}, {"date": "2012-05-03", "close": 4.73385285, "volume": 475.0}, {"date": "2012-05-07", "close": 4.73385285, "volume": 592.0}, {"date": "2012-05-08", "close": 4.41826266, "volume": 6020.0}, {"date": "2012-05-09", "close": 5.04944304, "volume": 5990.0}, {"date": "2012-05-10", "close": 5.04944304, "volume": 101.0}, {"date": "2012-05-11", "close": 5.68062342, "volume": 11851.0}, {"date": "2012-05-14", "close": 5.36503323, "volume": 1584.0}, {"date": "2012-05-15", "close": 4.607616774, "volume": 4727.0}, {"date": "2012-05-16", "close": 4.670734812, "volume": 766.0}, {"date": "2012-05-17", "close": 5.04944304, "volume": 2852.0}, {"date": "2012-05-18", "close": 5.04944304, "volume": 317.0}, {"date": "2012-05-21", "close": 4.796970888, "volume": 3961.0}, {"date": "2012-05-22", "close": 4.796970888, "volume": 1048.0}, {"date": "2012-05-23", "close": 4.796970888, "volume": 4005.0}, {"date": "2012-05-24", "close": 4.796970888, "volume": 175.0}, {"date": "2012-05-25", "close": 4.73385285, "volume": 66.0}, {"date": "2012-05-28", "close": 4.923206964, "volume": 2641.0}, {"date": "2012-05-29", "close": 4.73385285, "volume": 1759.0}, {"date": "2012-05-30", "close": 4.165790508, "volume": 10878.0}, {"date": "2012-05-31", "close": 4.41826266, "volume": 87632.0}, {"date": "2012-06-01", "close": 4.292026584, "volume": 15513.0}, {"date": "2012-06-04", "close": 4.41826266, "volume": 1396.0}, {"date": "2012-06-05", "close": 4.228908546, "volume": 103.0}, {"date": "2012-06-06", "close": 4.228908546, "volume": 792.0}, {"date": "2012-06-07", "close": 4.165790508, "volume": 111.0}, {"date": "2012-06-08", "close": 4.481380698, "volume": 4646.0}, {"date": "2012-06-12", "close": 4.41826266, "volume": 792.0}, {"date": "2012-06-13", "close": 4.228908546, "volume": 469.0}, {"date": "2012-06-14", "close": 4.228908546, "volume": 317.0}, {"date": "2012-06-15", "close": 4.292026584, "volume": 1901.0}, {"date": "2012-06-18", "close": 4.10267247, "volume": 1109.0}, {"date": "2012-06-19", "close": 4.165790508, "volume": 3601.0}, {"date": "2012-06-20", "close": 4.10267247, "volume": 871.0}, {"date": "2012-06-21", "close": 4.10267247, "volume": 3468.0}, {"date": "2012-06-22", "close": 4.292026584, "volume": 7446.0}, {"date": "2012-06-25", "close": 4.10267247, "volume": 2908.0}, {"date": "2012-06-26", "close": 4.10267247, "volume": 822.0}, {"date": "2012-06-27", "close": 4.039554432, "volume": 9637.0}, {"date": "2012-06-28", "close": 3.850200318, "volume": 7927.0}, {"date": "2012-06-29", "close": 3.78708228, "volume": 8513.0}, {"date": "2012-07-02", "close": 4.355144622, "volume": 5637.0}, {"date": "2012-07-03", "close": 3.976436394, "volume": 3676.0}, {"date": "2012-07-04", "close": 3.976436394, "volume": 5763.0}, {"date": "2012-07-05", "close": 3.976436394, "volume": 2892.0}, {"date": "2012-07-10", "close": 4.10267247, "volume": 3846.0}, {"date": "2012-07-11", "close": 3.976436394, "volume": 238.0}, {"date": "2012-07-12", "close": 3.976436394, "volume": 117.0}, {"date": "2012-07-13", "close": 3.976436394, "volume": 737.0}, {"date": "2012-07-16", "close": 3.976436394, "volume": 2060.0}, {"date": "2012-07-19", "close": 3.850200318, "volume": 7586.0}, {"date": "2012-07-20", "close": 3.850200318, "volume": 2503.0}, {"date": "2012-07-23", "close": 3.850200318, "volume": 19.0}, {"date": "2012-07-24", "close": 3.78708228, "volume": 5799.0}, {"date": "2012-07-25", "close": 3.850200318, "volume": 158.0}, {"date": "2012-07-27", "close": 3.723964242, "volume": 5701.0}, {"date": "2012-07-30", "close": 3.660846204, "volume": 1584.0}, {"date": "2012-07-31", "close": 3.534610128, "volume": 3169.0}, {"date": "2012-08-02", "close": 3.345256014, "volume": 158.0}, {"date": "2012-08-08", "close": 3.534610128, "volume": 158.0}, {"date": "2012-08-10", "close": 3.1559019, "volume": 475.0}, {"date": "2012-08-15", "close": 3.47149209, "volume": 174.0}, {"date": "2012-08-16", "close": 3.1559019, "volume": 3089.0}, {"date": "2012-08-23", "close": 3.1559019, "volume": 5808.0}, {"date": "2012-08-27", "close": 3.1559019, "volume": 151.0}, {"date": "2012-08-28", "close": 3.029665824, "volume": 3169.0}, {"date": "2012-08-29", "close": 2.84031171, "volume": 1676.0}, {"date": "2012-08-31", "close": 3.1559019, "volume": 5999.0}, {"date": "2012-09-03", "close": 3.408374052, "volume": 12650.0}, {"date": "2012-09-04", "close": 3.282137976, "volume": 4816.0}, {"date": "2012-09-05", "close": 3.47149209, "volume": 1758.0}, {"date": "2012-09-06", "close": 3.597728166, "volume": 3397.0}, {"date": "2012-09-07", "close": 3.976436394, "volume": 3010.0}, {"date": "2012-09-10", "close": 3.78708228, "volume": 6718.0}, {"date": "2012-09-11", "close": 3.78708228, "volume": 792.0}, {"date": "2012-09-12", "close": 3.47149209, "volume": 2800.0}, {"date": "2012-09-13", "close": 3.47149209, "volume": 792.0}, {"date": "2012-09-14", "close": 3.47149209, "volume": 2472.0}, {"date": "2012-09-17", "close": 3.534610128, "volume": 2074.0}, {"date": "2012-09-18", "close": 3.660846204, "volume": 95.0}, {"date": "2012-09-19", "close": 3.78708228, "volume": 609.0}, {"date": "2012-09-20", "close": 3.78708228, "volume": 922.0}, {"date": "2012-09-21", "close": 3.78708228, "volume": 1258.0}, {"date": "2012-09-24", "close": 3.976436394, "volume": 198.0}, {"date": "2012-09-25", "close": 3.976436394, "volume": 703.0}, {"date": "2012-09-26", "close": 3.597728166, "volume": 1425.0}, {"date": "2012-09-28", "close": 3.597728166, "volume": 1700.0}, {"date": "2012-10-02", "close": 3.345256014, "volume": 477.0}, {"date": "2012-10-03", "close": 3.282137976, "volume": 1448.0}, {"date": "2012-10-04", "close": 3.1559019, "volume": 4754.0}, {"date": "2012-10-08", "close": 3.219019938, "volume": 3467.0}, {"date": "2012-10-09", "close": 3.345256014, "volume": 2562.0}, {"date": "2012-10-10", "close": 3.282137976, "volume": 317.0}, {"date": "2012-10-11", "close": 3.282137976, "volume": 436.0}, {"date": "2012-10-15", "close": 3.1559019, "volume": 3644.0}, {"date": "2012-10-16", "close": 3.1559019, "volume": 76.0}, {"date": "2012-10-17", "close": 3.219019938, "volume": 17.0}, {"date": "2012-10-18", "close": 3.219019938, "volume": 2704.0}, {"date": "2012-10-19", "close": 3.219019938, "volume": 465.0}, {"date": "2012-10-22", "close": 3.345256014, "volume": 1167.0}, {"date": "2012-10-24", "close": 3.534610128, "volume": 2333.0}, {"date": "2012-10-30", "close": 3.1559019, "volume": 6611.0}, {"date": "2012-11-02", "close": 2.966547786, "volume": 317.0}, {"date": "2012-11-06", "close": 3.282137976, "volume": 2623.0}, {"date": "2012-11-08", "close": 3.408374052, "volume": 792.0}, {"date": "2012-11-09", "close": 3.282137976, "volume": 1454.0}, {"date": "2012-11-12", "close": 3.282137976, "volume": 308.0}, {"date": "2012-11-15", "close": 3.282137976, "volume": 405.0}, {"date": "2012-11-19", "close": 3.345256014, "volume": 618.0}, {"date": "2012-11-20", "close": 3.345256014, "volume": 1313.0}, {"date": "2012-11-23", "close": 3.345256014, "volume": 2060.0}, {"date": "2012-11-27", "close": 3.345256014, "volume": 144.0}, {"date": "2012-11-30", "close": 3.345256014, "volume": 804.0}, {"date": "2012-12-03", "close": 3.345256014, "volume": 24.0}, {"date": "2012-12-05", "close": 3.282137976, "volume": 1989.0}, {"date": "2012-12-06", "close": 3.282137976, "volume": 1180.0}, {"date": "2012-12-07", "close": 3.282137976, "volume": 158.0}, {"date": "2012-12-10", "close": 3.029665824, "volume": 3415.0}, {"date": "2012-12-11", "close": 2.966547786, "volume": 328.0}, {"date": "2012-12-12", "close": 3.029665824, "volume": 576.0}, {"date": "2012-12-14", "close": 2.966547786, "volume": 1030.0}, {"date": "2012-12-17", "close": 3.597728166, "volume": 870.0}, {"date": "2012-12-18", "close": 3.029665824, "volume": 3194.0}, {"date": "2012-12-20", "close": 3.1559019, "volume": 5160.0}, {"date": "2012-12-27", "close": 3.597728166, "volume": 406.0}, {"date": "2013-01-02", "close": 3.78708228, "volume": 317.0}, {"date": "2013-01-03", "close": 3.78708228, "volume": 691.0}, {"date": "2013-01-04", "close": 5.554387344, "volume": 6001.0}, {"date": "2013-01-07", "close": 5.806859496, "volume": 2180.0}, {"date": "2013-01-08", "close": 5.68062342, "volume": 360.0}, {"date": "2013-01-09", "close": 4.73385285, "volume": 651.0}, {"date": "2013-01-10", "close": 4.165790508, "volume": 3695.0}, {"date": "2013-01-16", "close": 4.544498736, "volume": 31.0}, {"date": "2013-01-17", "close": 4.860088926, "volume": 48.0}, {"date": "2013-01-18", "close": 5.04944304, "volume": 2367.0}, {"date": "2013-01-21", "close": 5.36503323, "volume": 4061.0}, {"date": "2013-01-22", "close": 5.36503323, "volume": 840.0}, {"date": "2013-01-23", "close": 4.544498736, "volume": 928.0}, {"date": "2013-01-25", "close": 4.41826266, "volume": 317.0}, {"date": "2013-01-29", "close": 4.228908546, "volume": 1109.0}, {"date": "2013-01-30", "close": 4.10267247, "volume": 238.0}, {"date": "2013-01-31", "close": 4.41826266, "volume": 622.0}, {"date": "2013-02-04", "close": 4.039554432, "volume": 1770.0}, {"date": "2013-02-06", "close": 4.039554432, "volume": 634.0}, {"date": "2013-02-08", "close": 4.039554432, "volume": 325.0}, {"date": "2013-02-11", "close": 3.78708228, "volume": 1093.0}, {"date": "2013-02-12", "close": 4.292026584, "volume": 677.0}, {"date": "2013-02-13", "close": 3.282137976, "volume": 618.0}, {"date": "2013-02-14", "close": 3.913318356, "volume": 2198.0}, {"date": "2013-02-15", "close": 4.292026584, "volume": 1408.0}, {"date": "2013-02-18", "close": 4.292026584, "volume": 944.0}, {"date": "2013-02-19", "close": 4.292026584, "volume": 158.0}, {"date": "2013-02-20", "close": 3.660846204, "volume": 137.0}, {"date": "2013-02-21", "close": 4.41826266, "volume": 2345.0}, {"date": "2013-02-22", "close": 4.41826266, "volume": 127.0}, {"date": "2013-02-25", "close": 4.355144622, "volume": 387.0}, {"date": "2013-02-27", "close": 4.228908546, "volume": 238.0}, {"date": "2013-03-01", "close": 4.039554432, "volume": 792.0}, {"date": "2013-03-07", "close": 4.039554432, "volume": 420.0}, {"date": "2013-03-08", "close": 4.355144622, "volume": 2468.0}, {"date": "2013-03-11", "close": 4.10267247, "volume": 816.0}, {"date": "2013-03-13", "close": 4.10267247, "volume": 2230.0}, {"date": "2013-03-14", "close": 4.10267247, "volume": 1045.0}, {"date": "2013-03-15", "close": 4.355144622, "volume": 540.0}, {"date": "2013-03-18", "close": 4.039554432, "volume": 238.0}, {"date": "2013-03-21", "close": 3.78708228, "volume": 214.0}, {"date": "2013-03-22", "close": 3.534610128, "volume": 974.0}, {"date": "2013-03-26", "close": 3.1559019, "volume": 4727.0}, {"date": "2013-03-28", "close": 2.84031171, "volume": 792.0}, {"date": "2013-04-02", "close": 2.84031171, "volume": 1188.0}, {"date": "2013-04-03", "close": 3.092783862, "volume": 114287.0}, {"date": "2013-04-04", "close": 3.1559019, "volume": 2852.0}, {"date": "2013-04-05", "close": 2.714075634, "volume": 2535.0}, {"date": "2013-04-08", "close": 3.47149209, "volume": 1458.0}, {"date": "2013-04-09", "close": 3.597728166, "volume": 5113.0}, {"date": "2013-04-10", "close": 3.1559019, "volume": 3375.0}, {"date": "2013-04-15", "close": 3.1559019, "volume": 1109.0}, {"date": "2013-04-16", "close": 2.84031171, "volume": 703.0}, {"date": "2013-04-17", "close": 3.1559019, "volume": 352.0}, {"date": "2013-04-18", "close": 3.282137976, "volume": 555.0}, {"date": "2013-04-19", "close": 3.47149209, "volume": 238.0}, {"date": "2013-04-26", "close": 2.84031171, "volume": 792.0}, {"date": "2013-04-29", "close": 3.1559019, "volume": 423.0}, {"date": "2013-04-30", "close": 3.1559019, "volume": 119.0}, {"date": "2013-05-01", "close": 3.1559019, "volume": 2619.0}, {"date": "2013-05-03", "close": 3.1559019, "volume": 2277.0}, {"date": "2013-05-06", "close": 2.587839558, "volume": 3431.0}, {"date": "2013-05-08", "close": 3.1559019, "volume": 2742.0}, {"date": "2013-05-09", "close": 3.1559019, "volume": 259.0}, {"date": "2013-05-10", "close": 3.1559019, "volume": 102620.0}, {"date": "2013-05-16", "close": 2.903429748, "volume": 968.0}, {"date": "2013-05-17", "close": 2.84031171, "volume": 1089.0}, {"date": "2013-05-20", "close": 2.84031171, "volume": 588.0}, {"date": "2013-05-21", "close": 2.777193672, "volume": 3872.0}, {"date": "2013-05-22", "close": 2.777193672, "volume": 40.0}, {"date": "2013-05-27", "close": 2.587839558, "volume": 158.0}, {"date": "2013-05-31", "close": 2.20913133, "volume": 19120.0}, {"date": "2013-06-03", "close": 2.20913133, "volume": 6337.0}, {"date": "2013-06-04", "close": 2.398485444, "volume": 9981.0}, {"date": "2013-06-05", "close": 2.398485444, "volume": 1584.0}, {"date": "2013-06-11", "close": 2.019777216, "volume": 4160.0}, {"date": "2013-06-12", "close": 1.767305064, "volume": 14055.0}, {"date": "2013-06-13", "close": 1.704187026, "volume": 66249.0}, {"date": "2013-06-17", "close": 1.89354114, "volume": 1683.0}, {"date": "2013-06-18", "close": 1.956659178, "volume": 6892.0}, {"date": "2013-06-19", "close": 2.082895254, "volume": 1584.0}, {"date": "2013-06-20", "close": 2.082895254, "volume": 1584.0}, {"date": "2013-06-24", "close": 1.956659178, "volume": 3254.0}, {"date": "2013-06-25", "close": 1.89354114, "volume": 1584.0}, {"date": "2013-06-26", "close": 1.89354114, "volume": 218.0}, {"date": "2013-06-27", "close": 2.082895254, "volume": 5308.0}, {"date": "2013-06-28", "close": 2.019777216, "volume": 11365.0}, {"date": "2013-07-01", "close": 2.20913133, "volume": 232.0}, {"date": "2013-07-02", "close": 2.272249368, "volume": 6666.0}, {"date": "2013-07-04", "close": 2.272249368, "volume": 8207.0}, {"date": "2013-07-05", "close": 2.019777216, "volume": 6503.0}, {"date": "2013-07-09", "close": 1.89354114, "volume": 238.0}, {"date": "2013-07-11", "close": 2.146013292, "volume": 513.0}, {"date": "2013-07-12", "close": 1.89354114, "volume": 3311.0}, {"date": "2013-07-15", "close": 1.89354114, "volume": 1169.0}, {"date": "2013-07-16", "close": 2.20913133, "volume": 2971.0}, {"date": "2013-07-18", "close": 2.20913133, "volume": 7526.0}, {"date": "2013-07-19", "close": 2.146013292, "volume": 2990.0}, {"date": "2013-07-22", "close": 2.20913133, "volume": 50493.0}, {"date": "2013-07-23", "close": 2.20913133, "volume": 10457.0}, {"date": "2013-07-24", "close": 2.52472152, "volume": 23210.0}, {"date": "2013-07-25", "close": 3.219019938, "volume": 68548.0}, {"date": "2013-07-26", "close": 3.78708228, "volume": 28846.0}, {"date": "2013-07-29", "close": 3.723964242, "volume": 16442.0}, {"date": "2013-07-30", "close": 3.723964242, "volume": 15874.0}, {"date": "2013-07-31", "close": 3.47149209, "volume": 38211.0}, {"date": "2013-08-01", "close": 3.345256014, "volume": 3723.0}, {"date": "2013-08-02", "close": 3.78708228, "volume": 11258.0}, {"date": "2013-08-05", "close": 3.78708228, "volume": 5675.0}, {"date": "2013-08-06", "close": 4.292026584, "volume": 1832.0}, {"date": "2013-08-07", "close": 4.544498736, "volume": 6449.0}, {"date": "2013-08-08", "close": 4.41826266, "volume": 2060.0}, {"date": "2013-08-12", "close": 3.78708228, "volume": 8516.0}, {"date": "2013-08-13", "close": 3.850200318, "volume": 158.0}, {"date": "2013-08-14", "close": 4.228908546, "volume": 6334.0}, {"date": "2013-08-15", "close": 4.228908546, "volume": 634.0}, {"date": "2013-08-19", "close": 3.976436394, "volume": 1617.0}, {"date": "2013-08-20", "close": 4.039554432, "volume": 380.0}, {"date": "2013-08-21", "close": 4.039554432, "volume": 2046.0}, {"date": "2013-08-22", "close": 4.039554432, "volume": 2852.0}, {"date": "2013-08-23", "close": 4.292026584, "volume": 4613.0}, {"date": "2013-08-26", "close": 4.41826266, "volume": 5035.0}, {"date": "2013-08-27", "close": 5.04944304, "volume": 17148.0}, {"date": "2013-08-28", "close": 4.73385285, "volume": 3353.0}, {"date": "2013-08-29", "close": 4.481380698, "volume": 7089.0}, {"date": "2013-08-30", "close": 4.860088926, "volume": 13512.0}, {"date": "2013-09-02", "close": 4.670734812, "volume": 2218.0}, {"date": "2013-09-03", "close": 4.986325002, "volume": 6675.0}, {"date": "2013-09-04", "close": 5.36503323, "volume": 20858.0}, {"date": "2013-09-05", "close": 5.36503323, "volume": 12433.0}, {"date": "2013-09-06", "close": 5.99621361, "volume": 15818.0}, {"date": "2013-09-09", "close": 6.059331648, "volume": 14844.0}, {"date": "2013-09-10", "close": 5.68062342, "volume": 4357.0}, {"date": "2013-09-11", "close": 5.869977534, "volume": 8058.0}, {"date": "2013-09-12", "close": 5.743741458, "volume": 8976.0}, {"date": "2013-09-13", "close": 5.554387344, "volume": 1944.0}, {"date": "2013-09-16", "close": 5.36503323, "volume": 3744.0}, {"date": "2013-09-17", "close": 5.554387344, "volume": 7795.0}, {"date": "2013-09-19", "close": 5.175679116, "volume": 4459.0}, {"date": "2013-09-20", "close": 4.41826266, "volume": 12429.0}, {"date": "2013-09-23", "close": 3.850200318, "volume": 13100.0}, {"date": "2013-09-24", "close": 4.41826266, "volume": 4378.0}, {"date": "2013-09-25", "close": 4.670734812, "volume": 1488.0}, {"date": "2013-09-26", "close": 4.10267247, "volume": 12961.0}, {"date": "2013-09-27", "close": 4.10267247, "volume": 110.0}, {"date": "2013-10-01", "close": 4.923206964, "volume": 32055.0}, {"date": "2013-10-02", "close": 5.301915192, "volume": 22294.0}, {"date": "2013-10-03", "close": 5.238797154, "volume": 4455.0}, {"date": "2013-10-04", "close": 5.175679116, "volume": 238.0}, {"date": "2013-10-07", "close": 4.860088926, "volume": 1681.0}, {"date": "2013-10-08", "close": 4.923206964, "volume": 7179.0}, {"date": "2013-10-09", "close": 4.544498736, "volume": 7906.0}, {"date": "2013-10-10", "close": 4.860088926, "volume": 769.0}, {"date": "2013-10-11", "close": 4.860088926, "volume": 48.0}, {"date": "2013-10-14", "close": 5.04944304, "volume": 3558.0}, {"date": "2013-10-17", "close": 5.175679116, "volume": 12768.0}, {"date": "2013-10-18", "close": 5.68062342, "volume": 7957.0}, {"date": "2013-10-21", "close": 5.806859496, "volume": 4865.0}, {"date": "2013-10-22", "close": 6.62739399, "volume": 36617.0}, {"date": "2013-10-23", "close": 6.122449686, "volume": 27379.0}, {"date": "2013-10-24", "close": 5.99621361, "volume": 18869.0}, {"date": "2013-10-25", "close": 5.806859496, "volume": 8886.0}, {"date": "2013-10-28", "close": 6.62739399, "volume": 74825.0}, {"date": "2013-10-29", "close": 6.94298418, "volume": 21005.0}, {"date": "2013-10-30", "close": 8.20534494, "volume": 45503.0}, {"date": "2013-10-31", "close": 7.57416456, "volume": 27956.0}, {"date": "2013-11-01", "close": 7.25857437, "volume": 10524.0}, {"date": "2013-11-04", "close": 7.88975475, "volume": 17928.0}, {"date": "2013-11-05", "close": 8.52093513, "volume": 29397.0}, {"date": "2013-11-06", "close": 7.57416456, "volume": 9384.0}, {"date": "2013-11-07", "close": 6.94298418, "volume": 7722.0}, {"date": "2013-11-08", "close": 6.94298418, "volume": 15345.0}, {"date": "2013-11-11", "close": 7.25857437, "volume": 15274.0}, {"date": "2013-11-12", "close": 7.57416456, "volume": 4223.0}, {"date": "2013-11-13", "close": 6.94298418, "volume": 6582.0}, {"date": "2013-11-14", "close": 6.94298418, "volume": 5225.0}, {"date": "2013-11-15", "close": 6.62739399, "volume": 24438.0}, {"date": "2013-11-18", "close": 5.99621361, "volume": 19536.0}, {"date": "2013-11-19", "close": 5.743741458, "volume": 21643.0}, {"date": "2013-11-20", "close": 5.933095572, "volume": 3369.0}, {"date": "2013-11-21", "close": 6.059331648, "volume": 2456.0}, {"date": "2013-11-22", "close": 6.62739399, "volume": 9562.0}, {"date": "2013-11-25", "close": 6.62739399, "volume": 5831.0}, {"date": "2013-11-26", "close": 6.3118038, "volume": 2504.0}, {"date": "2013-11-27", "close": 6.62739399, "volume": 5182.0}, {"date": "2013-11-28", "close": 6.3118038, "volume": 2313.0}, {"date": "2013-11-29", "close": 6.3118038, "volume": 3579.0}, {"date": "2013-12-02", "close": 6.3118038, "volume": 2544.0}, {"date": "2013-12-03", "close": 6.3118038, "volume": 3134.0}, {"date": "2013-12-05", "close": 5.933095572, "volume": 1312.0}, {"date": "2013-12-06", "close": 6.122449686, "volume": 4040.0}, {"date": "2013-12-09", "close": 6.3118038, "volume": 9302.0}, {"date": "2013-12-10", "close": 6.185567724, "volume": 1620.0}, {"date": "2013-12-11", "close": 6.3118038, "volume": 1584.0}, {"date": "2013-12-12", "close": 5.99621361, "volume": 514.0}, {"date": "2013-12-13", "close": 5.869977534, "volume": 2493.0}, {"date": "2013-12-16", "close": 5.68062342, "volume": 4898.0}, {"date": "2013-12-17", "close": 5.68062342, "volume": 1315.0}, {"date": "2013-12-19", "close": 5.99621361, "volume": 6179.0}, {"date": "2013-12-20", "close": 5.36503323, "volume": 7278.0}, {"date": "2013-12-23", "close": 5.806859496, "volume": 2510.0}, {"date": "2013-12-24", "close": 5.68062342, "volume": 1630.0}, {"date": "2013-12-27", "close": 5.617505382, "volume": 654.0}, {"date": "2013-12-30", "close": 5.301915192, "volume": 1378.0}, {"date": "2014-01-02", "close": 4.986325002, "volume": 3963.0}, {"date": "2014-01-03", "close": 4.923206964, "volume": 1996.0}, {"date": "2014-01-06", "close": 5.36503323, "volume": 4500.0}, {"date": "2014-01-07", "close": 5.36503323, "volume": 6866.0}, {"date": "2014-01-08", "close": 5.617505382, "volume": 7563.0}, {"date": "2014-01-09", "close": 5.617505382, "volume": 6114.0}, {"date": "2014-01-10", "close": 5.617505382, "volume": 1491.0}, {"date": "2014-01-13", "close": 5.617505382, "volume": 6361.0}, {"date": "2014-01-14", "close": 5.491269306, "volume": 1895.0}, {"date": "2014-01-15", "close": 5.491269306, "volume": 109.0}, {"date": "2014-01-16", "close": 5.36503323, "volume": 3390.0}, {"date": "2014-01-17", "close": 5.175679116, "volume": 1652.0}, {"date": "2014-01-20", "close": 5.04944304, "volume": 406.0}, {"date": "2014-01-21", "close": 4.923206964, "volume": 3561.0}, {"date": "2014-01-22", "close": 4.796970888, "volume": 1642.0}, {"date": "2014-01-23", "close": 5.04944304, "volume": 4561.0}, {"date": "2014-01-24", "close": 5.36503323, "volume": 2012.0}, {"date": "2014-01-28", "close": 5.68062342, "volume": 17926.0}, {"date": "2014-01-29", "close": 5.869977534, "volume": 11716.0}, {"date": "2014-01-30", "close": 5.869977534, "volume": 2460.0}, {"date": "2014-01-31", "close": 6.62739399, "volume": 14673.0}, {"date": "2014-02-03", "close": 6.248685762, "volume": 5680.0}, {"date": "2014-02-04", "close": 6.059331648, "volume": 6875.0}, {"date": "2014-02-05", "close": 6.059331648, "volume": 3148.0}, {"date": "2014-02-06", "close": 5.743741458, "volume": 4341.0}, {"date": "2014-02-07", "close": 6.059331648, "volume": 10268.0}, {"date": "2014-02-10", "close": 5.99621361, "volume": 1378.0}, {"date": "2014-02-11", "close": 5.99621361, "volume": 1854.0}, {"date": "2014-02-12", "close": 5.99621361, "volume": 3698.0}, {"date": "2014-02-13", "close": 5.68062342, "volume": 6327.0}, {"date": "2014-02-14", "close": 5.68062342, "volume": 5159.0}, {"date": "2014-02-17", "close": 5.933095572, "volume": 9415.0}, {"date": "2014-02-21", "close": 5.617505382, "volume": 9914.0}, {"date": "2014-02-24", "close": 5.68062342, "volume": 18924.0}, {"date": "2014-02-25", "close": 5.617505382, "volume": 24224.0}, {"date": "2014-02-26", "close": 4.860088926, "volume": 79473.0}, {"date": "2014-02-27", "close": 4.986325002, "volume": 61346.0}, {"date": "2014-02-28", "close": 4.871781222, "volume": 20785.0}, {"date": "2014-03-03", "close": 4.998320994, "volume": 13272.0}, {"date": "2014-03-04", "close": 4.871781222, "volume": 11049.0}, {"date": "2014-03-05", "close": 4.998320994, "volume": 4263.0}, {"date": "2014-03-06", "close": 4.492161906, "volume": 38111.0}, {"date": "2014-03-07", "close": 4.808511336, "volume": 7746.0}, {"date": "2014-03-10", "close": 4.618701678, "volume": 31621.0}, {"date": "2014-03-11", "close": 4.808511336, "volume": 7272.0}, {"date": "2014-03-12", "close": 4.681971564, "volume": 28694.0}, {"date": "2014-03-13", "close": 4.935051108, "volume": 14578.0}, {"date": "2014-03-14", "close": 4.935051108, "volume": 4639.0}, {"date": "2014-03-17", "close": 4.935051108, "volume": 7104.0}, {"date": "2014-03-18", "close": 4.871781222, "volume": 4959.0}, {"date": "2014-03-19", "close": 4.935051108, "volume": 27631.0}, {"date": "2014-03-20", "close": 4.871781222, "volume": 33570.0}, {"date": "2014-03-21", "close": 4.808511336, "volume": 7532.0}, {"date": "2014-03-24", "close": 4.935051108, "volume": 2721.0}, {"date": "2014-03-25", "close": 4.871781222, "volume": 6373.0}, {"date": "2014-03-26", "close": 4.618701678, "volume": 46513.0}, {"date": "2014-03-27", "close": 4.618701678, "volume": 11903.0}, {"date": "2014-03-28", "close": 4.681971564, "volume": 10301.0}, {"date": "2014-03-31", "close": 4.74524145, "volume": 6112.0}, {"date": "2014-04-01", "close": 4.681971564, "volume": 8002.0}, {"date": "2014-04-02", "close": 4.618701678, "volume": 15826.0}, {"date": "2014-04-03", "close": 4.74524145, "volume": 13194.0}, {"date": "2014-04-04", "close": 4.681971564, "volume": 2142.0}, {"date": "2014-04-07", "close": 4.681971564, "volume": 2324.0}, {"date": "2014-04-08", "close": 4.618701678, "volume": 6084.0}, {"date": "2014-04-09", "close": 4.618701678, "volume": 5077.0}, {"date": "2014-04-10", "close": 4.365622134, "volume": 14038.0}, {"date": "2014-04-11", "close": 4.555431792, "volume": 2829.0}, {"date": "2014-04-14", "close": 4.42889202, "volume": 3775.0}, {"date": "2014-04-15", "close": 4.42889202, "volume": 2055.0}, {"date": "2014-04-16", "close": 4.42889202, "volume": 6373.0}, {"date": "2014-04-17", "close": 4.239082362, "volume": 8642.0}, {"date": "2014-04-22", "close": 4.239082362, "volume": 5725.0}, {"date": "2014-04-23", "close": 4.302352248, "volume": 4281.0}, {"date": "2014-04-24", "close": 4.239082362, "volume": 4505.0}, {"date": "2014-04-28", "close": 4.302352248, "volume": 4058.0}, {"date": "2014-04-29", "close": 4.239082362, "volume": 7581.0}, {"date": "2014-04-30", "close": 4.049272704, "volume": 5065.0}, {"date": "2014-05-01", "close": 3.922732932, "volume": 7455.0}, {"date": "2014-05-02", "close": 3.543113616, "volume": 10439.0}, {"date": "2014-05-05", "close": 3.669653388, "volume": 4425.0}, {"date": "2014-05-06", "close": 3.543113616, "volume": 2762.0}, {"date": "2014-05-07", "close": 3.543113616, "volume": 1911.0}, {"date": "2014-05-08", "close": 3.606383502, "volume": 644.0}, {"date": "2014-05-09", "close": 3.859463046, "volume": 3653.0}, {"date": "2014-05-12", "close": 4.239082362, "volume": 12247.0}, {"date": "2014-05-13", "close": 4.42889202, "volume": 6246.0}, {"date": "2014-05-14", "close": 4.618701678, "volume": 8256.0}, {"date": "2014-05-15", "close": 4.42889202, "volume": 3229.0}, {"date": "2014-05-16", "close": 4.239082362, "volume": 2799.0}, {"date": "2014-05-19", "close": 3.922732932, "volume": 490.0}, {"date": "2014-05-20", "close": 3.922732932, "volume": 7459.0}, {"date": "2014-05-21", "close": 3.732923274, "volume": 4010.0}, {"date": "2014-05-22", "close": 4.11254259, "volume": 9031.0}, {"date": "2014-05-23", "close": 3.79619316, "volume": 6608.0}, {"date": "2014-05-26", "close": 3.732923274, "volume": 4145.0}, {"date": "2014-05-27", "close": 3.922732932, "volume": 21571.0}, {"date": "2014-05-28", "close": 4.365622134, "volume": 3356.0}, {"date": "2014-05-29", "close": 4.239082362, "volume": 3884.0}, {"date": "2014-05-30", "close": 4.11254259, "volume": 10280.0}, {"date": "2014-06-02", "close": 4.049272704, "volume": 3057.0}, {"date": "2014-06-03", "close": 4.11254259, "volume": 3887.0}, {"date": "2014-06-04", "close": 4.049272704, "volume": 9234.0}, {"date": "2014-06-05", "close": 4.11254259, "volume": 3714.0}, {"date": "2014-06-06", "close": 3.922732932, "volume": 5073.0}, {"date": "2014-06-10", "close": 4.302352248, "volume": 9613.0}, {"date": "2014-06-11", "close": 4.239082362, "volume": 5988.0}, {"date": "2014-06-12", "close": 4.175812476, "volume": 33920.0}, {"date": "2014-06-13", "close": 4.302352248, "volume": 10803.0}, {"date": "2014-06-16", "close": 4.11254259, "volume": 21801.0}, {"date": "2014-06-17", "close": 4.365622134, "volume": 8390.0}, {"date": "2014-06-18", "close": 4.42889202, "volume": 9050.0}, {"date": "2014-06-19", "close": 4.42889202, "volume": 21980.0}, {"date": "2014-06-20", "close": 5.124860766, "volume": 29109.0}, {"date": "2014-06-23", "close": 4.681971564, "volume": 16094.0}, {"date": "2014-06-24", "close": 4.492161906, "volume": 14560.0}, {"date": "2014-06-25", "close": 4.492161906, "volume": 5911.0}, {"date": "2014-06-26", "close": 4.492161906, "volume": 10343.0}, {"date": "2014-06-27", "close": 4.492161906, "volume": 12713.0}, {"date": "2014-06-30", "close": 4.42889202, "volume": 13562.0}, {"date": "2014-07-01", "close": 4.492161906, "volume": 1330.0}, {"date": "2014-07-02", "close": 4.42889202, "volume": 3064.0}, {"date": "2014-07-03", "close": 4.555431792, "volume": 5241.0}, {"date": "2014-07-04", "close": 4.618701678, "volume": 4734.0}, {"date": "2014-07-07", "close": 4.555431792, "volume": 2371.0}, {"date": "2014-07-08", "close": 4.555431792, "volume": 2334.0}, {"date": "2014-07-09", "close": 4.42889202, "volume": 10131.0}, {"date": "2014-07-10", "close": 4.302352248, "volume": 5669.0}, {"date": "2014-07-11", "close": 4.239082362, "volume": 14737.0}, {"date": "2014-07-14", "close": 4.302352248, "volume": 2105.0}, {"date": "2014-07-15", "close": 4.11254259, "volume": 1082.0}, {"date": "2014-07-16", "close": 4.11254259, "volume": 7065.0}, {"date": "2014-07-17", "close": 4.11254259, "volume": 1607.0}, {"date": "2014-07-18", "close": 4.239082362, "volume": 6994.0}, {"date": "2014-07-21", "close": 4.11254259, "volume": 7991.0}, {"date": "2014-07-22", "close": 3.986002818, "volume": 22607.0}, {"date": "2014-07-23", "close": 3.986002818, "volume": 7298.0}, {"date": "2014-07-24", "close": 3.79619316, "volume": 17987.0}, {"date": "2014-07-25", "close": 3.732923274, "volume": 15963.0}, {"date": "2014-07-28", "close": 3.986002818, "volume": 6500.0}, {"date": "2014-07-29", "close": 4.365622134, "volume": 17367.0}, {"date": "2014-07-30", "close": 4.42889202, "volume": 18942.0}, {"date": "2014-07-31", "close": 4.42889202, "volume": 7515.0}, {"date": "2014-08-01", "close": 4.11254259, "volume": 4056.0}, {"date": "2014-08-04", "close": 4.302352248, "volume": 7600.0}, {"date": "2014-08-05", "close": 4.302352248, "volume": 5157.0}, {"date": "2014-08-06", "close": 4.302352248, "volume": 10007.0}, {"date": "2014-08-07", "close": 4.239082362, "volume": 853.0}, {"date": "2014-08-08", "close": 4.175812476, "volume": 373.0}, {"date": "2014-08-11", "close": 4.175812476, "volume": 3186.0}, {"date": "2014-08-12", "close": 4.42889202, "volume": 2547.0}, {"date": "2014-08-13", "close": 4.42889202, "volume": 8447.0}, {"date": "2014-08-14", "close": 4.555431792, "volume": 10826.0}, {"date": "2014-08-15", "close": 4.74524145, "volume": 14943.0}, {"date": "2014-08-18", "close": 4.998320994, "volume": 36965.0}, {"date": "2014-08-19", "close": 4.998320994, "volume": 22172.0}, {"date": "2014-08-20", "close": 4.871781222, "volume": 7359.0}, {"date": "2014-08-21", "close": 4.808511336, "volume": 3748.0}, {"date": "2014-08-22", "close": 4.998320994, "volume": 2377.0}, {"date": "2014-08-25", "close": 4.935051108, "volume": 8339.0}, {"date": "2014-08-26", "close": 5.188130652, "volume": 19529.0}, {"date": "2014-08-27", "close": 5.314670424, "volume": 37022.0}, {"date": "2014-08-28", "close": 5.251400538, "volume": 9966.0}, {"date": "2014-08-29", "close": 5.06159088, "volume": 7284.0}, {"date": "2014-09-01", "close": 4.935051108, "volume": 13781.0}, {"date": "2014-09-02", "close": 5.06159088, "volume": 5073.0}, {"date": "2014-09-03", "close": 4.808511336, "volume": 17413.0}, {"date": "2014-09-04", "close": 4.74524145, "volume": 17933.0}, {"date": "2014-09-05", "close": 5.06159088, "volume": 9050.0}, {"date": "2014-09-08", "close": 4.365622134, "volume": 61615.0}, {"date": "2014-09-09", "close": 4.555431792, "volume": 10108.0}, {"date": "2014-09-10", "close": 4.681971564, "volume": 545.0}, {"date": "2014-09-11", "close": 4.998320994, "volume": 29848.0}, {"date": "2014-09-12", "close": 5.251400538, "volume": 20527.0}, {"date": "2014-09-15", "close": 5.124860766, "volume": 8020.0}, {"date": "2014-09-16", "close": 5.06159088, "volume": 12913.0}, {"date": "2014-09-17", "close": 5.124860766, "volume": 5688.0}, {"date": "2014-09-18", "close": 4.935051108, "volume": 3452.0}, {"date": "2014-09-19", "close": 4.935051108, "volume": 3609.0}, {"date": "2014-09-22", "close": 5.06159088, "volume": 2944.0}, {"date": "2014-09-23", "close": 4.998320994, "volume": 7302.0}, {"date": "2014-09-24", "close": 4.998320994, "volume": 2395.0}, {"date": "2014-09-25", "close": 4.998320994, "volume": 2924.0}, {"date": "2014-09-26", "close": 4.935051108, "volume": 7395.0}, {"date": "2014-09-29", "close": 4.998320994, "volume": 4595.0}, {"date": "2014-10-01", "close": 4.935051108, "volume": 4605.0}, {"date": "2014-10-02", "close": 4.871781222, "volume": 2747.0}, {"date": "2014-10-03", "close": 4.74524145, "volume": 2781.0}, {"date": "2014-10-06", "close": 4.808511336, "volume": 2926.0}, {"date": "2014-10-07", "close": 4.871781222, "volume": 1963.0}, {"date": "2014-10-08", "close": 4.808511336, "volume": 5709.0}, {"date": "2014-10-09", "close": 4.871781222, "volume": 1978.0}, {"date": "2014-10-10", "close": 4.42889202, "volume": 10196.0}, {"date": "2014-10-13", "close": 4.365622134, "volume": 4886.0}, {"date": "2014-10-14", "close": 4.42889202, "volume": 3312.0}, {"date": "2014-10-15", "close": 4.365622134, "volume": 14270.0}, {"date": "2014-10-16", "close": 4.365622134, "volume": 1821.0}, {"date": "2014-10-17", "close": 4.11254259, "volume": 10995.0}, {"date": "2014-10-20", "close": 4.11254259, "volume": 4523.0}, {"date": "2014-10-21", "close": 4.11254259, "volume": 7630.0}, {"date": "2014-10-22", "close": 3.986002818, "volume": 7646.0}, {"date": "2014-10-23", "close": 3.986002818, "volume": 23090.0}, {"date": "2014-10-24", "close": 3.79619316, "volume": 9913.0}, {"date": "2014-10-27", "close": 3.79619316, "volume": 4957.0}, {"date": "2014-10-28", "close": 3.47984373, "volume": 16509.0}, {"date": "2014-10-29", "close": 3.47984373, "volume": 9110.0}, {"date": "2014-10-30", "close": 3.47984373, "volume": 3608.0}, {"date": "2014-10-31", "close": 3.353303958, "volume": 5567.0}, {"date": "2014-11-03", "close": 3.353303958, "volume": 10681.0}, {"date": "2014-11-04", "close": 3.1634943, "volume": 5396.0}, {"date": "2014-11-05", "close": 3.416573844, "volume": 15883.0}, {"date": "2014-11-06", "close": 3.669653388, "volume": 6918.0}, {"date": "2014-11-07", "close": 3.416573844, "volume": 10554.0}, {"date": "2014-11-10", "close": 3.669653388, "volume": 6539.0}, {"date": "2014-11-11", "close": 3.606383502, "volume": 7003.0}, {"date": "2014-11-12", "close": 3.732923274, "volume": 6031.0}, {"date": "2014-11-13", "close": 3.543113616, "volume": 18449.0}, {"date": "2014-11-14", "close": 3.669653388, "volume": 5488.0}, {"date": "2014-11-17", "close": 3.606383502, "volume": 10285.0}, {"date": "2014-11-18", "close": 3.543113616, "volume": 14529.0}, {"date": "2014-11-19", "close": 3.543113616, "volume": 2322.0}, {"date": "2014-11-20", "close": 3.353303958, "volume": 9046.0}, {"date": "2014-11-21", "close": 3.47984373, "volume": 4523.0}, {"date": "2014-11-24", "close": 3.79619316, "volume": 20106.0}, {"date": "2014-11-25", "close": 3.732923274, "volume": 1987.0}, {"date": "2014-11-26", "close": 3.543113616, "volume": 4307.0}, {"date": "2014-11-27", "close": 3.669653388, "volume": 4248.0}, {"date": "2014-11-28", "close": 3.732923274, "volume": 5623.0}, {"date": "2014-12-01", "close": 3.669653388, "volume": 8308.0}, {"date": "2014-12-02", "close": 3.669653388, "volume": 4549.0}, {"date": "2014-12-03", "close": 3.606383502, "volume": 21963.0}, {"date": "2014-12-04", "close": 3.606383502, "volume": 8371.0}, {"date": "2014-12-05", "close": 3.79619316, "volume": 5626.0}, {"date": "2014-12-08", "close": 3.922732932, "volume": 27237.0}, {"date": "2014-12-09", "close": 3.79619316, "volume": 12350.0}, {"date": "2014-12-10", "close": 3.859463046, "volume": 5893.0}, {"date": "2014-12-11", "close": 3.606383502, "volume": 6857.0}, {"date": "2014-12-12", "close": 3.47984373, "volume": 4231.0}, {"date": "2014-12-15", "close": 3.1634943, "volume": 10656.0}, {"date": "2014-12-16", "close": 3.1634943, "volume": 7737.0}, {"date": "2014-12-17", "close": 2.84714487, "volume": 18475.0}, {"date": "2014-12-18", "close": 3.036954528, "volume": 9380.0}, {"date": "2014-12-19", "close": 2.720605098, "volume": 8738.0}, {"date": "2014-12-22", "close": 2.973684642, "volume": 11752.0}, {"date": "2014-12-23", "close": 2.84714487, "volume": 4426.0}, {"date": "2014-12-24", "close": 3.036954528, "volume": 2489.0}, {"date": "2014-12-29", "close": 2.910414756, "volume": 2584.0}, {"date": "2014-12-30", "close": 2.84714487, "volume": 2810.0}, {"date": "2014-12-31", "close": 2.973684642, "volume": 3272.0}, {"date": "2015-01-02", "close": 2.84714487, "volume": 4261.0}, {"date": "2015-01-05", "close": 3.100224414, "volume": 9026.0}, {"date": "2015-01-06", "close": 2.84714487, "volume": 5943.0}, {"date": "2015-01-07", "close": 2.783874984, "volume": 6107.0}, {"date": "2015-01-08", "close": 2.84714487, "volume": 4386.0}, {"date": "2015-01-09", "close": 3.036954528, "volume": 7173.0}, {"date": "2015-01-12", "close": 2.910414756, "volume": 9936.0}, {"date": "2015-01-13", "close": 2.973684642, "volume": 10916.0}, {"date": "2015-01-14", "close": 2.84714487, "volume": 7404.0}, {"date": "2015-01-15", "close": 2.910414756, "volume": 10795.0}, {"date": "2015-01-16", "close": 2.783874984, "volume": 1898.0}, {"date": "2015-01-19", "close": 3.1634943, "volume": 29020.0}, {"date": "2015-01-20", "close": 3.1634943, "volume": 18848.0}, {"date": "2015-01-21", "close": 3.036954528, "volume": 26563.0}, {"date": "2015-01-22", "close": 3.036954528, "volume": 1912.0}, {"date": "2015-01-23", "close": 3.036954528, "volume": 1296.0}, {"date": "2015-01-27", "close": 2.910414756, "volume": 8291.0}, {"date": "2015-01-28", "close": 2.973684642, "volume": 7597.0}, {"date": "2015-01-29", "close": 2.973684642, "volume": 3082.0}, {"date": "2015-01-30", "close": 3.036954528, "volume": 15670.0}, {"date": "2015-02-02", "close": 3.1634943, "volume": 2547.0}, {"date": "2015-02-03", "close": 3.290034072, "volume": 26380.0}, {"date": "2015-02-04", "close": 3.036954528, "volume": 17610.0}, {"date": "2015-02-05", "close": 3.036954528, "volume": 15114.0}, {"date": "2015-02-06", "close": 3.1634943, "volume": 12428.0}, {"date": "2015-02-09", "close": 3.100224414, "volume": 7934.0}, {"date": "2015-02-10", "close": 3.100224414, "volume": 13499.0}, {"date": "2015-02-11", "close": 3.1634943, "volume": 4204.0}, {"date": "2015-02-12", "close": 3.226764186, "volume": 6812.0}, {"date": "2015-02-13", "close": 3.290034072, "volume": 10344.0}, {"date": "2015-02-16", "close": 3.353303958, "volume": 6394.0}, {"date": "2015-02-17", "close": 3.1634943, "volume": 13849.0}, {"date": "2015-02-18", "close": 2.973684642, "volume": 9744.0}, {"date": "2015-02-19", "close": 3.036954528, "volume": 10815.0}, {"date": "2015-02-20", "close": 2.973684642, "volume": 7437.0}, {"date": "2015-02-23", "close": 2.973684642, "volume": 5750.0}, {"date": "2015-02-24", "close": 2.973684642, "volume": 6079.0}, {"date": "2015-02-25", "close": 2.910414756, "volume": 7881.0}, {"date": "2015-02-26", "close": 2.84714487, "volume": 15183.0}, {"date": "2015-02-27", "close": 2.783874984, "volume": 9658.0}, {"date": "2015-03-02", "close": 2.910414756, "volume": 9895.0}, {"date": "2015-03-03", "close": 2.657335212, "volume": 6619.0}, {"date": "2015-03-04", "close": 2.720605098, "volume": 5375.0}, {"date": "2015-03-05", "close": 2.720605098, "volume": 3825.0}, {"date": "2015-03-06", "close": 2.657335212, "volume": 2384.0}, {"date": "2015-03-09", "close": 2.467525554, "volume": 18105.0}, {"date": "2015-03-10", "close": 2.467525554, "volume": 14873.0}, {"date": "2015-03-11", "close": 2.467525554, "volume": 5203.0}, {"date": "2015-03-20", "close": 1.834826694, "volume": 99578.0}, {"date": "2015-03-23", "close": 2.84714487, "volume": 559887.0}, {"date": "2015-03-24", "close": 2.457219275, "volume": 131262.0}, {"date": "2015-03-25", "close": 2.316806745, "volume": 30768.0}, {"date": "2015-03-26", "close": 2.316806745, "volume": 31336.0}, {"date": "2015-03-27", "close": 2.316806745, "volume": 81202.0}, {"date": "2015-03-30", "close": 2.035981685, "volume": 20376.0}, {"date": "2015-03-31", "close": 2.035981685, "volume": 20247.0}, {"date": "2015-04-01", "close": 1.895569155, "volume": 33731.0}, {"date": "2015-04-02", "close": 1.895569155, "volume": 19141.0}, {"date": "2015-04-07", "close": 1.96577542, "volume": 15300.0}, {"date": "2015-04-08", "close": 1.96577542, "volume": 14003.0}, {"date": "2015-04-09", "close": 1.895569155, "volume": 20067.0}, {"date": "2015-04-10", "close": 2.10618795, "volume": 10740.0}, {"date": "2015-04-13", "close": 2.316806745, "volume": 35900.0}, {"date": "2015-04-14", "close": 2.316806745, "volume": 33848.0}, {"date": "2015-04-15", "close": 2.176394215, "volume": 18291.0}, {"date": "2015-04-16", "close": 2.24660048, "volume": 10711.0}, {"date": "2015-04-17", "close": 2.316806745, "volume": 10545.0}, {"date": "2015-04-20", "close": 2.10618795, "volume": 12045.0}, {"date": "2015-04-21", "close": 2.10618795, "volume": 6132.0}, {"date": "2015-04-22", "close": 2.10618795, "volume": 27409.0}, {"date": "2015-04-23", "close": 1.96577542, "volume": 50329.0}, {"date": "2015-04-24", "close": 1.755156625, "volume": 170064.0}, {"date": "2015-04-27", "close": 1.68495036, "volume": 44697.0}, {"date": "2015-04-28", "close": 1.68495036, "volume": 45431.0}, {"date": "2015-04-29", "close": 1.68495036, "volume": 24774.0}, {"date": "2015-04-30", "close": 1.68495036, "volume": 31117.0}, {"date": "2015-05-01", "close": 1.68495036, "volume": 10037.0}, {"date": "2015-05-04", "close": 1.68495036, "volume": 20023.0}, {"date": "2015-05-05", "close": 1.54453783, "volume": 176371.0}, {"date": "2015-05-06", "close": 1.474331565, "volume": 38016.0}, {"date": "2015-05-07", "close": 1.614744095, "volume": 78349.0}, {"date": "2015-05-08", "close": 1.474331565, "volume": 28575.0}, {"date": "2015-05-11", "close": 1.4041253, "volume": 22625.0}, {"date": "2015-05-12", "close": 1.474331565, "volume": 3500.0}, {"date": "2015-05-13", "close": 1.54453783, "volume": 13002.0}, {"date": "2015-05-14", "close": 1.54453783, "volume": 5925.0}, {"date": "2015-05-15", "close": 1.54453783, "volume": 25523.0}, {"date": "2015-05-18", "close": 1.4041253, "volume": 15947.0}, {"date": "2015-05-19", "close": 1.474331565, "volume": 73139.0}, {"date": "2015-05-20", "close": 1.54453783, "volume": 12849.0}, {"date": "2015-05-21", "close": 1.614744095, "volume": 75020.0}, {"date": "2015-05-22", "close": 1.614744095, "volume": 9104.0}, {"date": "2015-05-25", "close": 1.614744095, "volume": 11360.0}, {"date": "2015-05-26", "close": 1.54453783, "volume": 22617.0}, {"date": "2015-05-27", "close": 1.54453783, "volume": 11573.0}, {"date": "2015-05-28", "close": 1.54453783, "volume": 26754.0}, {"date": "2015-05-29", "close": 1.54453783, "volume": 4736.0}, {"date": "2015-06-01", "close": 1.474331565, "volume": 15682.0}, {"date": "2015-06-02", "close": 1.4041253, "volume": 14400.0}, {"date": "2015-06-03", "close": 1.4041253, "volume": 25444.0}, {"date": "2015-06-04", "close": 1.474331565, "volume": 3748.0}, {"date": "2015-06-05", "close": 1.474331565, "volume": 32361.0}, {"date": "2015-06-09", "close": 1.474331565, "volume": 34385.0}, {"date": "2015-06-10", "close": 1.54453783, "volume": 16341.0}, {"date": "2015-06-11", "close": 1.474331565, "volume": 9492.0}, {"date": "2015-06-12", "close": 1.4041253, "volume": 6791.0}, {"date": "2015-06-15", "close": 1.4041253, "volume": 19850.0}, {"date": "2015-06-16", "close": 1.4041253, "volume": 17866.0}, {"date": "2015-06-17", "close": 1.333919035, "volume": 30996.0}, {"date": "2015-06-18", "close": 1.26371277, "volume": 25064.0}, {"date": "2015-06-19", "close": 1.4041253, "volume": 19966.0}, {"date": "2015-06-22", "close": 1.26371277, "volume": 11348.0}, {"date": "2015-06-23", "close": 1.193506505, "volume": 20011.0}, {"date": "2015-06-24", "close": 1.26371277, "volume": 98302.0}, {"date": "2015-06-25", "close": 1.12330024, "volume": 22096.0}, {"date": "2015-06-26", "close": 1.12330024, "volume": 12891.0}, {"date": "2015-06-29", "close": 1.193506505, "volume": 32311.0}, {"date": "2015-06-30", "close": 1.333919035, "volume": 27470.0}, {"date": "2015-07-01", "close": 1.4041253, "volume": 5763.0}, {"date": "2015-07-02", "close": 1.4041253, "volume": 5598.0}, {"date": "2015-07-03", "close": 1.4041253, "volume": 10403.0}, {"date": "2015-07-06", "close": 1.4041253, "volume": 179084.0}, {"date": "2015-07-07", "close": 1.474331565, "volume": 69727.0}, {"date": "2015-07-08", "close": 1.474331565, "volume": 31715.0}, {"date": "2015-07-09", "close": 1.54453783, "volume": 8518.0}, {"date": "2015-07-10", "close": 1.755156625, "volume": 208894.0}, {"date": "2015-07-13", "close": 1.755156625, "volume": 270834.0}, {"date": "2015-07-14", "close": 1.82536289, "volume": 34359.0}, {"date": "2015-07-15", "close": 1.755156625, "volume": 23808.0}, {"date": "2015-07-16", "close": 1.82536289, "volume": 15478.0}, {"date": "2015-07-17", "close": 1.96577542, "volume": 12199.0}, {"date": "2015-07-20", "close": 1.82536289, "volume": 23322.0}, {"date": "2015-07-21", "close": 1.82536289, "volume": 26586.0}, {"date": "2015-07-22", "close": 1.755156625, "volume": 17202.0}, {"date": "2015-07-23", "close": 1.68495036, "volume": 16965.0}, {"date": "2015-07-24", "close": 1.68495036, "volume": 6003.0}, {"date": "2015-07-27", "close": 1.82536289, "volume": 75457.0}, {"date": "2015-07-28", "close": 1.755156625, "volume": 37105.0}, {"date": "2015-07-29", "close": 1.755156625, "volume": 4770.0}, {"date": "2015-07-30", "close": 1.82536289, "volume": 2924.0}, {"date": "2015-07-31", "close": 1.68495036, "volume": 6984.0}, {"date": "2015-08-03", "close": 1.54453783, "volume": 47558.0}, {"date": "2015-08-04", "close": 1.68495036, "volume": 8111.0}, {"date": "2015-08-05", "close": 1.614744095, "volume": 15428.0}, {"date": "2015-08-06", "close": 1.54453783, "volume": 17719.0}, {"date": "2015-08-07", "close": 1.68495036, "volume": 8921.0}, {"date": "2015-08-10", "close": 1.474331565, "volume": 11756.0}, {"date": "2015-08-11", "close": 1.4041253, "volume": 40095.0}, {"date": "2015-08-12", "close": 1.26371277, "volume": 13938.0}, {"date": "2015-08-13", "close": 1.333919035, "volume": 7122.0}, {"date": "2015-08-14", "close": 1.474331565, "volume": 8570.0}, {"date": "2015-08-17", "close": 1.474331565, "volume": 36149.0}, {"date": "2015-08-18", "close": 1.474331565, "volume": 4050.0}, {"date": "2015-08-19", "close": 1.26371277, "volume": 21087.0}, {"date": "2015-08-20", "close": 1.193506505, "volume": 17936.0}, {"date": "2015-08-21", "close": 1.4041253, "volume": 11619.0}, {"date": "2015-08-24", "close": 1.193506505, "volume": 57499.0}, {"date": "2015-08-25", "close": 1.193506505, "volume": 11049.0}, {"date": "2015-08-26", "close": 1.193506505, "volume": 3489.0}, {"date": "2015-08-27", "close": 1.26371277, "volume": 1738.0}, {"date": "2015-09-01", "close": 1.053093975, "volume": 80543.0}, {"date": "2015-09-02", "close": 0.98288771, "volume": 855.0}, {"date": "2015-09-03", "close": 0.98288771, "volume": 17866.0}, {"date": "2015-09-04", "close": 1.053093975, "volume": 37206.0}, {"date": "2015-09-07", "close": 0.98288771, "volume": 36324.0}, {"date": "2015-09-08", "close": 1.053093975, "volume": 33544.0}, {"date": "2015-09-09", "close": 1.053093975, "volume": 12638.0}, {"date": "2015-09-10", "close": 1.053093975, "volume": 23381.0}, {"date": "2015-09-11", "close": 0.98288771, "volume": 50070.0}, {"date": "2015-09-14", "close": 0.84247518, "volume": 12523.0}, {"date": "2015-09-15", "close": 0.98288771, "volume": 80316.0}, {"date": "2015-09-16", "close": 0.98288771, "volume": 14244.0}, {"date": "2015-09-17", "close": 0.912681445, "volume": 364.0}, {"date": "2015-09-18", "close": 0.98288771, "volume": 16970.0}, {"date": "2015-09-21", "close": 0.98288771, "volume": 25327.0}, {"date": "2015-09-22", "close": 0.98288771, "volume": 16652.0}, {"date": "2015-09-23", "close": 0.912681445, "volume": 6558.0}, {"date": "2015-09-24", "close": 0.912681445, "volume": 7220.0}, {"date": "2015-09-25", "close": 0.912681445, "volume": 154.0}, {"date": "2015-09-28", "close": 0.912681445, "volume": 1611.0}, {"date": "2015-09-29", "close": 0.912681445, "volume": 20480.0}, {"date": "2015-09-30", "close": 0.912681445, "volume": 8319.0}, {"date": "2015-10-01", "close": 0.912681445, "volume": 12042.0}, {"date": "2015-10-05", "close": 0.98288771, "volume": 288329.0}, {"date": "2015-10-06", "close": 1.053093975, "volume": 148472.0}, {"date": "2015-10-07", "close": 0.98288771, "volume": 168540.0}, {"date": "2015-10-08", "close": 0.98288771, "volume": 58293.0}, {"date": "2015-10-09", "close": 1.053093975, "volume": 65164.0}, {"date": "2015-10-12", "close": 1.053093975, "volume": 15535.0}, {"date": "2015-10-13", "close": 0.98288771, "volume": 62512.0}, {"date": "2015-10-14", "close": 0.912681445, "volume": 4342.0}, {"date": "2015-10-15", "close": 0.84247518, "volume": 36723.0}, {"date": "2015-10-16", "close": 0.84247518, "volume": 93398.0}, {"date": "2015-10-19", "close": 0.84247518, "volume": 10768.0}, {"date": "2015-10-20", "close": 0.84247518, "volume": 2849.0}, {"date": "2015-10-22", "close": 0.912681445, "volume": 4768.0}, {"date": "2015-10-23", "close": 0.84247518, "volume": 4487.0}, {"date": "2015-10-26", "close": 0.84247518, "volume": 36360.0}, {"date": "2015-10-27", "close": 0.84247518, "volume": 15509.0}, {"date": "2015-10-28", "close": 0.84247518, "volume": 9258.0}, {"date": "2015-10-29", "close": 0.70206265, "volume": 81338.0}, {"date": "2015-10-30", "close": 0.772268915, "volume": 10735.0}, {"date": "2015-11-02", "close": 0.84247518, "volume": 52.0}, {"date": "2015-11-03", "close": 0.84247518, "volume": 20787.0}, {"date": "2015-11-04", "close": 0.772268915, "volume": 6302.0}, {"date": "2015-11-05", "close": 0.772268915, "volume": 2172.0}, {"date": "2015-11-06", "close": 0.84247518, "volume": 11855.0}, {"date": "2015-11-09", "close": 0.84247518, "volume": 17223.0}, {"date": "2015-11-10", "close": 0.772268915, "volume": 32227.0}, {"date": "2015-11-11", "close": 0.772268915, "volume": 1458.0}, {"date": "2015-11-12", "close": 0.772268915, "volume": 11796.0}, {"date": "2015-11-13", "close": 0.631856385, "volume": 48622.0}, {"date": "2015-11-16", "close": 0.56165012, "volume": 26091.0}, {"date": "2015-11-17", "close": 0.631856385, "volume": 42343.0}, {"date": "2015-11-18", "close": 0.631856385, "volume": 2442.0}, {"date": "2015-11-19", "close": 0.631856385, "volume": 24784.0}, {"date": "2015-11-20", "close": 0.631856385, "volume": 3561.0}, {"date": "2015-11-23", "close": 0.56165012, "volume": 72538.0}, {"date": "2015-11-24", "close": 0.56165012, "volume": 7935.0}, {"date": "2015-11-25", "close": 0.56165012, "volume": 30395.0}, {"date": "2015-11-26", "close": 0.491443855, "volume": 7157.0}, {"date": "2015-11-27", "close": 0.56165012, "volume": 108814.0}, {"date": "2015-11-30", "close": 0.631856385, "volume": 4142.0}, {"date": "2015-12-01", "close": 0.491443855, "volume": 29048.0}, {"date": "2015-12-02", "close": 0.56165012, "volume": 185.0}, {"date": "2015-12-03", "close": 0.56165012, "volume": 11715.0}, {"date": "2015-12-04", "close": 0.56165012, "volume": 3561.0}, {"date": "2015-12-07", "close": 0.56165012, "volume": 7896.0}, {"date": "2015-12-08", "close": 0.56165012, "volume": 1709.0}, {"date": "2015-12-09", "close": 0.631856385, "volume": 9290.0}, {"date": "2015-12-10", "close": 0.56165012, "volume": 24590.0}, {"date": "2015-12-11", "close": 0.56165012, "volume": 3417.0}, {"date": "2015-12-14", "close": 0.56165012, "volume": 7193.0}, {"date": "2015-12-15", "close": 0.56165012, "volume": 6317.0}, {"date": "2015-12-16", "close": 0.56165012, "volume": 4743.0}, {"date": "2015-12-17", "close": 0.56165012, "volume": 35473.0}, {"date": "2015-12-18", "close": 0.491443855, "volume": 32532.0}, {"date": "2015-12-21", "close": 0.56165012, "volume": 12416.0}, {"date": "2015-12-22", "close": 0.42123759, "volume": 76458.0}, {"date": "2015-12-23", "close": 0.491443855, "volume": 28519.0}, {"date": "2015-12-24", "close": 0.491443855, "volume": 25503.0}, {"date": "2015-12-29", "close": 0.491443855, "volume": 19941.0}, {"date": "2015-12-30", "close": 0.42123759, "volume": 1521.0}, {"date": "2015-12-31", "close": 0.42123759, "volume": 8718.0}, {"date": "2016-01-04", "close": 0.42123759, "volume": 6125.0}, {"date": "2016-01-05", "close": 0.42123759, "volume": 47991.0}, {"date": "2016-01-06", "close": 0.42123759, "volume": 41248.0}, {"date": "2016-01-07", "close": 0.42123759, "volume": 10277.0}, {"date": "2016-01-08", "close": 0.491443855, "volume": 20552.0}, {"date": "2016-01-11", "close": 0.491443855, "volume": 8646.0}, {"date": "2016-01-12", "close": 0.491443855, "volume": 6776.0}, {"date": "2016-01-13", "close": 0.491443855, "volume": 7834.0}, {"date": "2016-01-14", "close": 0.42123759, "volume": 71458.0}, {"date": "2016-01-15", "close": 0.42123759, "volume": 73138.0}, {"date": "2016-01-18", "close": 0.351031325, "volume": 39835.0}, {"date": "2016-01-19", "close": 0.351031325, "volume": 733.0}, {"date": "2016-01-20", "close": 0.351031325, "volume": 37296.0}, {"date": "2016-01-21", "close": 0.351031325, "volume": 38590.0}, {"date": "2016-01-22", "close": 0.351031325, "volume": 38754.0}, {"date": "2016-01-25", "close": 0.42123759, "volume": 37141.0}, {"date": "2016-01-27", "close": 0.351031325, "volume": 21366.0}, {"date": "2016-01-28", "close": 0.351031325, "volume": 43784.0}, {"date": "2016-01-29", "close": 0.351031325, "volume": 28487.0}, {"date": "2016-02-01", "close": 0.351031325, "volume": 46801.0}, {"date": "2016-02-02", "close": 0.351031325, "volume": 31615.0}, {"date": "2016-02-03", "close": 0.351031325, "volume": 5634.0}, {"date": "2016-02-04", "close": 0.28082506, "volume": 397.0}, {"date": "2016-02-05", "close": 0.351031325, "volume": 14275.0}, {"date": "2016-02-09", "close": 0.28082506, "volume": 18517.0}, {"date": "2016-02-10", "close": 0.28082506, "volume": 4273.0}, {"date": "2016-02-11", "close": 0.28082506, "volume": 72496.0}, {"date": "2016-02-12", "close": 0.351031325, "volume": 111694.0}, {"date": "2016-02-15", "close": 0.351031325, "volume": 1390.0}, {"date": "2016-02-16", "close": 0.351031325, "volume": 15754.0}, {"date": "2016-02-17", "close": 0.28082506, "volume": 2137.0}, {"date": "2016-02-18", "close": 0.351031325, "volume": 33082.0}, {"date": "2016-02-19", "close": 0.42123759, "volume": 69337.0}, {"date": "2016-02-22", "close": 0.491443855, "volume": 3947.0}, {"date": "2016-02-23", "close": 0.42123759, "volume": 15333.0}, {"date": "2016-02-24", "close": 0.42123759, "volume": 18107.0}, {"date": "2016-02-25", "close": 0.42123759, "volume": 7764.0}, {"date": "2016-02-26", "close": 0.42123759, "volume": 1424.0}, {"date": "2016-02-29", "close": 0.42123759, "volume": 8354.0}, {"date": "2016-03-01", "close": 0.42123759, "volume": 7923.0}, {"date": "2016-03-02", "close": 0.351031325, "volume": 29912.0}, {"date": "2016-03-03", "close": 0.351031325, "volume": 12769.0}, {"date": "2016-03-04", "close": 0.351031325, "volume": 41445.0}, {"date": "2016-03-07", "close": 0.351031325, "volume": 4515.0}, {"date": "2016-03-08", "close": 0.351031325, "volume": 6947.0}, {"date": "2016-03-09", "close": 0.351031325, "volume": 2981.0}, {"date": "2016-03-10", "close": 0.491443855, "volume": 112434.0}, {"date": "2016-03-11", "close": 0.42123759, "volume": 12869.0}, {"date": "2016-03-14", "close": 0.42123759, "volume": 4556.0}, {"date": "2016-03-15", "close": 0.42123759, "volume": 63036.0}, {"date": "2016-03-16", "close": 0.491443855, "volume": 30278.0}, {"date": "2016-03-17", "close": 0.56165012, "volume": 65245.0}, {"date": "2016-03-18", "close": 0.631856385, "volume": 8247.0}, {"date": "2016-03-21", "close": 0.491443855, "volume": 28848.0}, {"date": "2016-03-22", "close": 0.491443855, "volume": 190.0}, {"date": "2016-03-23", "close": 0.56165012, "volume": 491.0}, {"date": "2016-03-24", "close": 0.56165012, "volume": 10714.0}, {"date": "2016-03-30", "close": 0.491443855, "volume": 6626.0}, {"date": "2016-04-01", "close": 0.351031325, "volume": 116040.0}, {"date": "2016-04-04", "close": 0.42123759, "volume": 777.0}, {"date": "2016-04-05", "close": 0.56165012, "volume": 47618.0}, {"date": "2016-04-06", "close": 0.491443855, "volume": 9282.0}, {"date": "2016-04-07", "close": 0.42123759, "volume": 11843.0}, {"date": "2016-04-08", "close": 0.42123759, "volume": 1256.0}, {"date": "2016-04-11", "close": 0.42123759, "volume": 1638.0}, {"date": "2016-04-13", "close": 0.42123759, "volume": 4700.0}, {"date": "2016-04-14", "close": 0.491443855, "volume": 2279.0}, {"date": "2016-04-15", "close": 0.491443855, "volume": 1068.0}, {"date": "2016-04-18", "close": 0.42123759, "volume": 6331.0}, {"date": "2016-04-19", "close": 0.56165012, "volume": 25658.0}, {"date": "2016-04-20", "close": 0.491443855, "volume": 4296.0}, {"date": "2016-04-21", "close": 0.491443855, "volume": 44868.0}, {"date": "2016-04-26", "close": 0.491443855, "volume": 18517.0}, {"date": "2016-04-27", "close": 0.42123759, "volume": 19180.0}, {"date": "2016-04-28", "close": 0.491443855, "volume": 14871.0}, {"date": "2016-04-29", "close": 0.491443855, "volume": 27724.0}, {"date": "2016-05-02", "close": 0.42123759, "volume": 7706.0}, {"date": "2016-05-04", "close": 0.42123759, "volume": 5697.0}, {"date": "2016-05-06", "close": 0.42123759, "volume": 5057.0}, {"date": "2016-05-09", "close": 0.42123759, "volume": 772.0}, {"date": "2016-05-10", "close": 0.42123759, "volume": 17686.0}, {"date": "2016-05-11", "close": 0.42123759, "volume": 12964.0}, {"date": "2016-05-12", "close": 0.42123759, "volume": 9116.0}, {"date": "2016-05-13", "close": 0.351031325, "volume": 60177.0}, {"date": "2016-05-16", "close": 0.351031325, "volume": 462.0}, {"date": "2016-05-17", "close": 0.351031325, "volume": 16148.0}, {"date": "2016-05-18", "close": 0.42123759, "volume": 38440.0}, {"date": "2016-05-19", "close": 0.42123759, "volume": 2963.0}, {"date": "2016-05-20", "close": 0.42123759, "volume": 86724.0}, {"date": "2016-05-23", "close": 0.42123759, "volume": 1740.0}, {"date": "2016-05-24", "close": 0.42123759, "volume": 1109.0}, {"date": "2016-05-25", "close": 0.351031325, "volume": 18327.0}, {"date": "2016-05-27", "close": 0.351031325, "volume": 641.0}, {"date": "2016-05-31", "close": 0.351031325, "volume": 933.0}, {"date": "2016-06-03", "close": 0.351031325, "volume": 594.0}, {"date": "2016-06-06", "close": 0.351031325, "volume": 4975.0}, {"date": "2016-06-07", "close": 0.351031325, "volume": 3195.0}, {"date": "2016-06-08", "close": 0.351031325, "volume": 98428.0}, {"date": "2016-06-09", "close": 0.351031325, "volume": 13636.0}, {"date": "2016-06-10", "close": 0.42123759, "volume": 72279.0}, {"date": "2016-06-14", "close": 0.42123759, "volume": 4700.0}, {"date": "2016-06-15", "close": 0.42123759, "volume": 4752.0}, {"date": "2016-06-16", "close": 0.351031325, "volume": 1625.0}, {"date": "2016-06-20", "close": 0.351031325, "volume": 8167.0}, {"date": "2016-06-21", "close": 0.351031325, "volume": 1762.0}, {"date": "2016-06-22", "close": 0.351031325, "volume": 32472.0}, {"date": "2016-06-23", "close": 0.28082506, "volume": 31898.0}, {"date": "2016-06-24", "close": 0.351031325, "volume": 56761.0}, {"date": "2016-06-27", "close": 0.28082506, "volume": 57455.0}, {"date": "2016-06-28", "close": 0.28082506, "volume": 17105.0}, {"date": "2016-06-29", "close": 0.28082506, "volume": 58633.0}, {"date": "2016-06-30", "close": 0.28082506, "volume": 11295.0}, {"date": "2016-07-05", "close": 0.351031325, "volume": 27786.0}, {"date": "2016-07-06", "close": 0.351031325, "volume": 8546.0}, {"date": "2016-07-07", "close": 0.351031325, "volume": 5017.0}, {"date": "2016-07-08", "close": 0.28082506, "volume": 7122.0}, {"date": "2016-07-13", "close": 0.28082506, "volume": 10683.0}, {"date": "2016-07-15", "close": 0.351031325, "volume": 28037.0}, {"date": "2016-07-18", "close": 0.351031325, "volume": 5633.0}, {"date": "2016-07-22", "close": 0.351031325, "volume": 3459.0}, {"date": "2016-07-29", "close": 0.351031325, "volume": 4273.0}, {"date": "2016-08-01", "close": 0.28082506, "volume": 51903.0}, {"date": "2016-08-02", "close": 0.28082506, "volume": 1109.0}, {"date": "2016-08-03", "close": 0.28082506, "volume": 14244.0}, {"date": "2016-08-04", "close": 0.351031325, "volume": 9210.0}, {"date": "2016-08-12", "close": 0.28082506, "volume": 4310.0}, {"date": "2016-08-15", "close": 0.28082506, "volume": 20902.0}, {"date": "2016-08-17", "close": 0.28082506, "volume": 9971.0}, {"date": "2016-08-19", "close": 0.28082506, "volume": 37071.0}, {"date": "2016-08-22", "close": 0.28082506, "volume": 7563.0}, {"date": "2016-08-24", "close": 0.351031325, "volume": 1485.0}, {"date": "2016-08-25", "close": 0.28082506, "volume": 1011.0}, {"date": "2016-08-29", "close": 0.28082506, "volume": 34397.0}, {"date": "2016-09-05", "close": 0.28082506, "volume": 11700.0}, {"date": "2016-09-06", "close": 0.28082506, "volume": 427.0}, {"date": "2016-09-09", "close": 0.28082506, "volume": 5142.0}, {"date": "2016-09-12", "close": 0.28082506, "volume": 7354.0}, {"date": "2016-09-13", "close": 0.28082506, "volume": 40799.0}, {"date": "2016-09-14", "close": 0.28082506, "volume": 629.0}, {"date": "2016-09-15", "close": 0.28082506, "volume": 48273.0}, {"date": "2016-09-16", "close": 0.28082506, "volume": 10543.0}, {"date": "2016-09-19", "close": 0.28082506, "volume": 2012.0}, {"date": "2016-09-20", "close": 0.351031325, "volume": 26915.0}, {"date": "2016-09-21", "close": 0.28082506, "volume": 997.0}, {"date": "2016-09-26", "close": 0.28082506, "volume": 2161.0}, {"date": "2016-09-27", "close": 0.28082506, "volume": 596.0}, {"date": "2016-09-29", "close": 0.28082506, "volume": 13453.0}, {"date": "2016-09-30", "close": 0.28082506, "volume": 71.0}, {"date": "2016-10-03", "close": 0.28082506, "volume": 214.0}, {"date": "2016-10-04", "close": 0.28082506, "volume": 5256.0}, {"date": "2016-10-05", "close": 0.28082506, "volume": 5388.0}, {"date": "2016-10-07", "close": 0.210618795, "volume": 5122.0}, {"date": "2016-10-10", "close": 0.28082506, "volume": 7322.0}, {"date": "2016-10-11", "close": 0.28082506, "volume": 1424.0}, {"date": "2016-10-12", "close": 0.28082506, "volume": 6743.0}, {"date": "2016-10-13", "close": 0.28082506, "volume": 3561.0}, {"date": "2016-10-14", "close": 0.28082506, "volume": 22.0}, {"date": "2016-10-20", "close": 0.210618795, "volume": 1477.0}, {"date": "2016-10-21", "close": 0.210618795, "volume": 9423.0}, {"date": "2016-10-25", "close": 0.210618795, "volume": 162.0}, {"date": "2016-10-31", "close": 0.210618795, "volume": 1994.0}, {"date": "2016-11-01", "close": 0.210618795, "volume": 11231.0}, {"date": "2016-11-02", "close": 0.210618795, "volume": 104766.0}, {"date": "2016-11-03", "close": 0.210618795, "volume": 7977.0}, {"date": "2016-11-04", "close": 0.210618795, "volume": 9187.0}, {"date": "2016-11-07", "close": 0.14041253, "volume": 21366.0}, {"date": "2016-11-08", "close": 0.210618795, "volume": 16321.0}, {"date": "2016-11-10", "close": 0.210618795, "volume": 12297.0}, {"date": "2016-11-11", "close": 0.14041253, "volume": 1303.0}, {"date": "2016-11-14", "close": 0.28082506, "volume": 236403.0}, {"date": "2016-11-21", "close": 0.28082506, "volume": 159695.0}, {"date": "2016-11-23", "close": 0.210618795, "volume": 1852.0}, {"date": "2016-11-24", "close": 0.210618795, "volume": 2421.0}, {"date": "2016-11-25", "close": 0.210618795, "volume": 20326.0}, {"date": "2016-11-28", "close": 0.210618795, "volume": 4273.0}, {"date": "2016-11-29", "close": 0.14041253, "volume": 100960.0}, {"date": "2016-11-30", "close": 0.210618795, "volume": 55778.0}, {"date": "2016-12-01", "close": 0.210618795, "volume": 59608.0}, {"date": "2016-12-02", "close": 0.210618795, "volume": 14845.0}, {"date": "2016-12-05", "close": 0.210618795, "volume": 9258.0}, {"date": "2016-12-06", "close": 0.210618795, "volume": 4626.0}, {"date": "2016-12-07", "close": 0.210618795, "volume": 13962.0}, {"date": "2016-12-09", "close": 0.14041253, "volume": 4193.0}, {"date": "2016-12-12", "close": 0.14041253, "volume": 18405.0}, {"date": "2016-12-14", "close": 0.210618795, "volume": 2379.0}, {"date": "2016-12-16", "close": 0.14041253, "volume": 356.0}, {"date": "2016-12-23", "close": 0.14041253, "volume": 51655.0}, {"date": "2016-12-29", "close": 0.14041253, "volume": 5235.0}, {"date": "2017-01-04", "close": 0.14041253, "volume": 356.0}, {"date": "2017-01-05", "close": 0.14041253, "volume": 183.0}, {"date": "2017-01-12", "close": 0.14041253, "volume": 13.0}, {"date": "2017-01-13", "close": 0.210618795, "volume": 5227.0}, {"date": "2017-01-16", "close": 0.210618795, "volume": 2963.0}, {"date": "2017-01-17", "close": 0.14041253, "volume": 1994.0}, {"date": "2017-01-18", "close": 0.210618795, "volume": 1424.0}, {"date": "2017-01-20", "close": 0.210618795, "volume": 57234.0}, {"date": "2017-01-24", "close": 0.14041253, "volume": 1852.0}, {"date": "2017-01-27", "close": 0.14041253, "volume": 580.0}, {"date": "2017-01-31", "close": 0.14041253, "volume": 513.0}, {"date": "2017-02-01", "close": 0.14041253, "volume": 4214.0}, {"date": "2017-02-03", "close": 0.14041253, "volume": 71.0}, {"date": "2017-02-06", "close": 0.210618795, "volume": 18832.0}, {"date": "2017-02-07", "close": 0.14041253, "volume": 1246.0}, {"date": "2017-02-08", "close": 0.14041253, "volume": 28752.0}, {"date": "2017-02-15", "close": 0.14041253, "volume": 3.0}, {"date": "2017-02-16", "close": 0.14041253, "volume": 366.0}, {"date": "2017-02-17", "close": 0.14041253, "volume": 2388.0}, {"date": "2017-02-20", "close": 0.210618795, "volume": 1424.0}, {"date": "2017-02-23", "close": 0.210618795, "volume": 4273.0}, {"date": "2017-02-27", "close": 0.210618795, "volume": 7735.0}, {"date": "2017-02-28", "close": 0.14041253, "volume": 50816.0}, {"date": "2017-03-01", "close": 0.14041253, "volume": 2447.0}, {"date": "2017-03-03", "close": 0.14041253, "volume": 187.0}, {"date": "2017-03-06", "close": 0.14041253, "volume": 1896.0}, {"date": "2017-03-07", "close": 0.210618795, "volume": 2849.0}, {"date": "2017-03-08", "close": 0.14041253, "volume": 6267.0}, {"date": "2017-03-10", "close": 0.14041253, "volume": 641.0}, {"date": "2017-03-15", "close": 0.210618795, "volume": 105877.0}, {"date": "2017-03-16", "close": 0.28082506, "volume": 19095.0}, {"date": "2017-03-17", "close": 0.28082506, "volume": 3490.0}, {"date": "2017-03-20", "close": 0.28082506, "volume": 7122.0}, {"date": "2017-03-22", "close": 0.210618795, "volume": 285.0}, {"date": "2017-03-23", "close": 0.28082506, "volume": 9258.0}, {"date": "2017-03-24", "close": 0.210618795, "volume": 13580.0}, {"date": "2017-03-27", "close": 0.210618795, "volume": 65.0}, {"date": "2017-03-28", "close": 0.210618795, "volume": 75420.0}, {"date": "2017-03-29", "close": 0.210618795, "volume": 5102.0}, {"date": "2017-03-30", "close": 0.14041253, "volume": 293.0}, {"date": "2017-03-31", "close": 0.210618795, "volume": 3561.0}, {"date": "2017-04-03", "close": 0.210618795, "volume": 10469.0}, {"date": "2017-04-04", "close": 0.210618795, "volume": 6811.0}, {"date": "2017-04-05", "close": 0.210618795, "volume": 56140.0}, {"date": "2017-04-07", "close": 0.210618795, "volume": 3257.0}, {"date": "2017-04-10", "close": 0.28082506, "volume": 8879.0}, {"date": "2017-04-12", "close": 0.28082506, "volume": 1780.0}, {"date": "2017-04-13", "close": 0.210618795, "volume": 7371.0}, {"date": "2017-04-18", "close": 0.210618795, "volume": 18723.0}, {"date": "2017-04-20", "close": 0.28082506, "volume": 120054.0}, {"date": "2017-04-21", "close": 0.28082506, "volume": 11303.0}, {"date": "2017-04-24", "close": 0.28082506, "volume": 2421.0}, {"date": "2017-04-26", "close": 0.210618795, "volume": 15940.0}, {"date": "2017-04-28", "close": 0.210618795, "volume": 8012.0}, {"date": "2017-05-03", "close": 0.14041253, "volume": 115197.0}, {"date": "2017-05-04", "close": 0.14041253, "volume": 7894.0}, {"date": "2017-05-05", "close": 0.14041253, "volume": 499.0}, {"date": "2017-05-08", "close": 0.14041253, "volume": 6196.0}, {"date": "2017-05-09", "close": 0.14041253, "volume": 4985.0}, {"date": "2017-05-10", "close": 0.14041253, "volume": 356.0}, {"date": "2017-05-11", "close": 0.14041253, "volume": 12107.0}, {"date": "2017-05-16", "close": 0.14041253, "volume": 690.0}, {"date": "2017-05-18", "close": 0.14041253, "volume": 183.0}, {"date": "2017-05-19", "close": 0.14041253, "volume": 2849.0}, {"date": "2017-05-24", "close": 0.14041253, "volume": 8552.0}, {"date": "2017-05-30", "close": 0.14041253, "volume": 21085.0}, {"date": "2017-05-31", "close": 0.14041253, "volume": 916.0}, {"date": "2017-06-01", "close": 0.14041253, "volume": 1831.0}, {"date": "2017-06-02", "close": 0.210618795, "volume": 17654.0}, {"date": "2017-06-06", "close": 0.14041253, "volume": 73238.0}, {"date": "2017-06-07", "close": 0.210618795, "volume": 1503.0}, {"date": "2017-06-08", "close": 0.14041253, "volume": 427.0}, {"date": "2017-06-09", "close": 0.14041253, "volume": 3296.0}, {"date": "2017-06-13", "close": 0.14041253, "volume": 1068.0}, {"date": "2017-06-14", "close": 0.14041253, "volume": 179.0}, {"date": "2017-06-15", "close": 0.14041253, "volume": 138.0}, {"date": "2017-06-16", "close": 0.14041253, "volume": 712.0}, {"date": "2017-06-19", "close": 0.14041253, "volume": 9606.0}, {"date": "2017-06-20", "close": 0.14041253, "volume": 8149.0}, {"date": "2017-06-22", "close": 0.14041253, "volume": 1802.0}, {"date": "2017-06-23", "close": 0.210618795, "volume": 14244.0}, {"date": "2017-06-26", "close": 0.14041253, "volume": 3650.0}, {"date": "2017-06-27", "close": 0.14041253, "volume": 12291.0}, {"date": "2017-06-28", "close": 0.14041253, "volume": 18303.0}, {"date": "2017-06-29", "close": 0.14041253, "volume": 19493.0}, {"date": "2017-06-30", "close": 0.14041253, "volume": 32763.0}, {"date": "2017-07-03", "close": 0.210618795, "volume": 2517.0}, {"date": "2017-07-07", "close": 0.14041253, "volume": 3182.0}, {"date": "2017-07-10", "close": 0.14041253, "volume": 632.0}, {"date": "2017-07-11", "close": 0.14041253, "volume": 14478.0}, {"date": "2017-07-12", "close": 0.14041253, "volume": 14304.0}, {"date": "2017-07-13", "close": 0.210618795, "volume": 24083.0}, {"date": "2017-07-18", "close": 0.14041253, "volume": 24927.0}, {"date": "2017-07-20", "close": 0.14041253, "volume": 10795.0}, {"date": "2017-07-21", "close": 0.14041253, "volume": 5697.0}, {"date": "2017-07-25", "close": 0.14041253, "volume": 8404.0}, {"date": "2017-07-31", "close": 0.14041253, "volume": 131.0}, {"date": "2017-08-02", "close": 0.14041253, "volume": 4558.0}, {"date": "2017-08-04", "close": 0.14041253, "volume": 95.0}, {"date": "2017-08-07", "close": 0.14041253, "volume": 1106.0}, {"date": "2017-08-08", "close": 0.14041253, "volume": 4759.0}, {"date": "2017-08-09", "close": 0.14041253, "volume": 6879.0}, {"date": "2017-08-11", "close": 0.14041253, "volume": 60219.0}, {"date": "2017-08-14", "close": 0.14041253, "volume": 2137.0}, {"date": "2017-08-15", "close": 0.14041253, "volume": 15800.0}, {"date": "2017-08-17", "close": 0.14041253, "volume": 13453.0}, {"date": "2017-08-30", "close": 0.14041253, "volume": 7122.0}, {"date": "2017-09-01", "close": 0.14041253, "volume": 18227.0}, {"date": "2017-09-05", "close": 0.210618795, "volume": 9971.0}, {"date": "2017-09-06", "close": 0.14041253, "volume": 1139.0}, {"date": "2017-09-08", "close": 0.14041253, "volume": 309.0}, {"date": "2017-09-15", "close": 0.14041253, "volume": 957.0}, {"date": "2017-09-19", "close": 0.14041253, "volume": 10255.0}, {"date": "2017-09-21", "close": 0.14041253, "volume": 10047.0}, {"date": "2017-09-22", "close": 0.351031325, "volume": 736628.0}, {"date": "2017-09-25", "close": 0.28082506, "volume": 239994.0}, {"date": "2017-09-26", "close": 0.28082506, "volume": 42357.0}, {"date": "2017-09-27", "close": 0.351031325, "volume": 115045.0}, {"date": "2017-09-28", "close": 0.351031325, "volume": 26193.0}, {"date": "2017-09-29", "close": 0.351031325, "volume": 39769.0}, {"date": "2017-10-02", "close": 0.28082506, "volume": 138230.0}, {"date": "2017-10-04", "close": 0.28082506, "volume": 4748.0}, {"date": "2017-10-05", "close": 0.28082506, "volume": 43432.0}, {"date": "2017-10-09", "close": 0.210618795, "volume": 1424.0}, {"date": "2017-10-11", "close": 0.28082506, "volume": 42731.0}, {"date": "2017-10-12", "close": 0.28082506, "volume": 14419.0}, {"date": "2017-10-17", "close": 0.351031325, "volume": 64028.0}, {"date": "2017-10-18", "close": 0.28082506, "volume": 35609.0}, {"date": "2017-10-19", "close": 0.351031325, "volume": 179970.0}, {"date": "2017-10-20", "close": 0.351031325, "volume": 65384.0}, {"date": "2017-10-23", "close": 0.42123759, "volume": 72193.0}, {"date": "2017-10-24", "close": 0.56165012, "volume": 305124.0}, {"date": "2017-10-25", "close": 0.491443855, "volume": 48522.0}, {"date": "2017-10-26", "close": 0.56165012, "volume": 132223.0}, {"date": "2017-10-27", "close": 0.56165012, "volume": 18693.0}, {"date": "2017-10-30", "close": 0.351031325, "volume": 305307.0}, {"date": "2017-10-31", "close": 0.351031325, "volume": 142829.0}, {"date": "2017-11-01", "close": 0.42123759, "volume": 94019.0}, {"date": "2017-11-02", "close": 0.42123759, "volume": 35334.0}, {"date": "2017-11-03", "close": 0.42123759, "volume": 42850.0}, {"date": "2017-11-06", "close": 0.491443855, "volume": 31454.0}, {"date": "2017-11-07", "close": 0.491443855, "volume": 101957.0}, {"date": "2017-11-08", "close": 0.491443855, "volume": 1026.0}, {"date": "2017-11-09", "close": 0.42123759, "volume": 84170.0}, {"date": "2017-11-10", "close": 0.42123759, "volume": 7845.0}, {"date": "2017-11-13", "close": 0.491443855, "volume": 36814.0}, {"date": "2017-11-15", "close": 0.491443855, "volume": 44312.0}, {"date": "2017-11-16", "close": 0.491443855, "volume": 12112.0}, {"date": "2017-11-17", "close": 0.491443855, "volume": 11520.0}, {"date": "2017-11-20", "close": 0.491443855, "volume": 24523.0}, {"date": "2017-11-22", "close": 0.42123759, "volume": 16277.0}, {"date": "2017-11-23", "close": 0.42123759, "volume": 25990.0}, {"date": "2017-11-24", "close": 0.42123759, "volume": 9045.0}, {"date": "2017-11-27", "close": 0.42123759, "volume": 143723.0}, {"date": "2017-11-28", "close": 0.42123759, "volume": 73937.0}, {"date": "2017-11-29", "close": 0.351031325, "volume": 58186.0}, {"date": "2017-11-30", "close": 0.42123759, "volume": 19873.0}, {"date": "2017-12-01", "close": 0.42123759, "volume": 51444.0}, {"date": "2017-12-04", "close": 0.42123759, "volume": 44363.0}, {"date": "2017-12-05", "close": 0.42123759, "volume": 5781.0}, {"date": "2017-12-06", "close": 0.42123759, "volume": 28060.0}, {"date": "2017-12-07", "close": 0.42123759, "volume": 8062.0}, {"date": "2017-12-08", "close": 0.42123759, "volume": 5673.0}, {"date": "2017-12-11", "close": 0.42123759, "volume": 22030.0}, {"date": "2017-12-12", "close": 0.42123759, "volume": 20226.0}, {"date": "2017-12-15", "close": 0.42123759, "volume": 4382.0}, {"date": "2017-12-18", "close": 0.491443855, "volume": 27481.0}, {"date": "2017-12-19", "close": 0.42123759, "volume": 24541.0}, {"date": "2017-12-20", "close": 0.42123759, "volume": 14551.0}, {"date": "2017-12-21", "close": 0.42123759, "volume": 19873.0}, {"date": "2017-12-22", "close": 0.42123759, "volume": 42816.0}, {"date": "2017-12-27", "close": 0.351031325, "volume": 84330.0}, {"date": "2017-12-28", "close": 0.42123759, "volume": 33578.0}, {"date": "2018-01-02", "close": 0.351031325, "volume": 5697.0}, {"date": "2018-01-05", "close": 0.351031325, "volume": 54577.0}, {"date": "2018-01-09", "close": 0.42123759, "volume": 1449.0}, {"date": "2018-01-10", "close": 0.42123759, "volume": 1211.0}, {"date": "2018-01-11", "close": 0.42123759, "volume": 9450.0}, {"date": "2018-01-12", "close": 0.42123759, "volume": 9047.0}, {"date": "2018-01-15", "close": 0.351031325, "volume": 13427.0}, {"date": "2018-01-16", "close": 0.42123759, "volume": 12046.0}, {"date": "2018-01-17", "close": 0.491443855, "volume": 82598.0}, {"date": "2018-01-18", "close": 0.56165012, "volume": 106890.0}, {"date": "2018-01-19", "close": 0.631856385, "volume": 142781.0}, {"date": "2018-01-22", "close": 0.56165012, "volume": 193969.0}, {"date": "2018-01-23", "close": 0.631856385, "volume": 33323.0}, {"date": "2018-01-24", "close": 0.631856385, "volume": 26700.0}, {"date": "2018-01-25", "close": 0.631856385, "volume": 17347.0}, {"date": "2018-01-29", "close": 0.70206265, "volume": 187840.0}, {"date": "2018-01-30", "close": 0.772268915, "volume": 23410.0}, {"date": "2018-01-31", "close": 0.98288771, "volume": 163044.0}, {"date": "2018-02-01", "close": 1.26371277, "volume": 886703.0}, {"date": "2018-02-02", "close": 1.053093975, "volume": 247437.0}, {"date": "2018-02-05", "close": 1.26371277, "volume": 204324.0}, {"date": "2018-02-06", "close": 1.26371277, "volume": 160221.0}, {"date": "2018-02-07", "close": 1.614744095, "volume": 437447.0}, {"date": "2018-02-08", "close": 1.96577542, "volume": 853565.0}, {"date": "2018-02-09", "close": 1.96577542, "volume": 180656.0}, {"date": "2018-02-12", "close": 1.68495036, "volume": 254674.0}, {"date": "2018-02-13", "close": 1.755156625, "volume": 112069.0}, {"date": "2018-02-14", "close": 1.9558539, "volume": 73678.0}, {"date": "2018-02-15", "close": 1.86695145, "volume": 44306.0}, {"date": "2018-02-16", "close": 1.6002441, "volume": 115478.0}, {"date": "2018-02-19", "close": 1.4224392, "volume": 72726.0}, {"date": "2018-02-20", "close": 1.4224392, "volume": 59000.0}, {"date": "2018-02-21", "close": 1.2446343, "volume": 32950.0}, {"date": "2018-02-22", "close": 1.0668294, "volume": 112555.0}, {"date": "2018-02-23", "close": 1.15573185, "volume": 250812.0}, {"date": "2018-02-26", "close": 0.97792695, "volume": 88629.0}, {"date": "2018-02-27", "close": 0.97792695, "volume": 61184.0}, {"date": "2018-02-28", "close": 0.97792695, "volume": 100979.0}, {"date": "2018-03-01", "close": 1.33353675, "volume": 627085.0}, {"date": "2018-03-02", "close": 1.4224392, "volume": 187735.0}, {"date": "2018-03-05", "close": 1.4224392, "volume": 131603.0}, {"date": "2018-03-06", "close": 1.6002441, "volume": 140439.0}, {"date": "2018-03-07", "close": 1.9558539, "volume": 442897.0}, {"date": "2018-03-08", "close": 1.9558539, "volume": 212362.0}, {"date": "2018-03-09", "close": 1.778049, "volume": 54780.0}, {"date": "2018-03-12", "close": 1.51134165, "volume": 66739.0}, {"date": "2018-03-13", "close": 1.6002441, "volume": 72462.0}, {"date": "2018-03-14", "close": 1.51134165, "volume": 69405.0}, {"date": "2018-03-15", "close": 1.33353675, "volume": 128344.0}, {"date": "2018-03-16", "close": 1.68914655, "volume": 242954.0}, {"date": "2018-03-19", "close": 1.68914655, "volume": 136178.0}, {"date": "2018-03-20", "close": 2.40036615, "volume": 704890.0}, {"date": "2018-03-21", "close": 2.57817105, "volume": 318311.0}, {"date": "2018-03-22", "close": 2.4892686, "volume": 113695.0}, {"date": "2018-03-23", "close": 2.40036615, "volume": 137613.0}, {"date": "2018-03-26", "close": 2.57817105, "volume": 205467.0}, {"date": "2018-03-27", "close": 2.8448784, "volume": 323819.0}, {"date": "2018-03-28", "close": 2.8448784, "volume": 120662.0}, {"date": "2018-03-29", "close": 3.2004882, "volume": 479156.0}, {"date": "2018-04-03", "close": 3.556098, "volume": 411058.0}, {"date": "2018-04-04", "close": 4.2673176, "volume": 595176.0}, {"date": "2018-04-05", "close": 3.3782931, "volume": 1386509.0}, {"date": "2018-04-06", "close": 2.75597595, "volume": 1069147.0}, {"date": "2018-04-09", "close": 2.75597595, "volume": 318074.0}, {"date": "2018-04-10", "close": 3.3782931, "volume": 407613.0}, {"date": "2018-04-11", "close": 3.556098, "volume": 438475.0}, {"date": "2018-04-12", "close": 3.2004882, "volume": 189110.0}, {"date": "2018-04-13", "close": 3.2004882, "volume": 96437.0}, {"date": "2018-04-16", "close": 2.8448784, "volume": 135410.0}, {"date": "2018-04-17", "close": 2.93378085, "volume": 150027.0}, {"date": "2018-04-18", "close": 2.3114637, "volume": 356290.0}, {"date": "2018-04-19", "close": 2.4892686, "volume": 198676.0}, {"date": "2018-04-20", "close": 2.40036615, "volume": 51124.0}, {"date": "2018-04-23", "close": 3.0226833, "volume": 234395.0}, {"date": "2018-04-24", "close": 3.11158575, "volume": 317579.0}, {"date": "2018-04-26", "close": 3.3782931, "volume": 182215.0}, {"date": "2018-04-27", "close": 3.11158575, "volume": 73093.0}, {"date": "2018-04-30", "close": 3.11158575, "volume": 17645.0}, {"date": "2018-05-01", "close": 2.93378085, "volume": 9272.0}, {"date": "2018-05-02", "close": 2.6670735, "volume": 45645.0}, {"date": "2018-05-03", "close": 2.93378085, "volume": 71372.0}, {"date": "2018-05-04", "close": 2.93378085, "volume": 30674.0}, {"date": "2018-05-07", "close": 3.2004882, "volume": 31642.0}, {"date": "2018-05-08", "close": 3.11158575, "volume": 78904.0}, {"date": "2018-05-09", "close": 3.3782931, "volume": 106652.0}, {"date": "2018-05-10", "close": 3.28939065, "volume": 155424.0}, {"date": "2018-05-11", "close": 2.93378085, "volume": 84023.0}, {"date": "2018-05-14", "close": 3.2004882, "volume": 22700.0}, {"date": "2018-05-15", "close": 3.11158575, "volume": 9263.0}, {"date": "2018-05-16", "close": 2.8448784, "volume": 70370.0}, {"date": "2018-05-17", "close": 2.93378085, "volume": 15728.0}, {"date": "2018-05-18", "close": 2.8448784, "volume": 28936.0}, {"date": "2018-05-21", "close": 2.93378085, "volume": 30506.0}, {"date": "2018-05-22", "close": 2.8448784, "volume": 35473.0}, {"date": "2018-05-23", "close": 2.6670735, "volume": 52554.0}, {"date": "2018-05-24", "close": 2.6670735, "volume": 19349.0}, {"date": "2018-05-25", "close": 2.4892686, "volume": 32589.0}, {"date": "2018-05-28", "close": 2.3114637, "volume": 70843.0}, {"date": "2018-05-29", "close": 2.3114637, "volume": 79793.0}, {"date": "2018-05-30", "close": 2.4892686, "volume": 11071.0}, {"date": "2018-05-31", "close": 2.57817105, "volume": 112109.0}, {"date": "2018-06-01", "close": 2.6670735, "volume": 23991.0}, {"date": "2018-06-04", "close": 2.6670735, "volume": 4279.0}, {"date": "2018-06-05", "close": 2.6670735, "volume": 10341.0}, {"date": "2018-06-06", "close": 2.93378085, "volume": 53715.0}, {"date": "2018-06-07", "close": 2.8448784, "volume": 10601.0}, {"date": "2018-06-08", "close": 2.75597595, "volume": 27067.0}, {"date": "2018-06-12", "close": 2.75597595, "volume": 19465.0}, {"date": "2018-06-13", "close": 2.75597595, "volume": 9906.0}, {"date": "2018-06-14", "close": 2.6670735, "volume": 16610.0}, {"date": "2018-06-15", "close": 2.6670735, "volume": 33348.0}, {"date": "2018-06-18", "close": 2.57817105, "volume": 4726.0}, {"date": "2018-06-19", "close": 2.75597595, "volume": 23085.0}, {"date": "2018-06-20", "close": 2.8448784, "volume": 21119.0}, {"date": "2018-06-21", "close": 2.75597595, "volume": 16659.0}, {"date": "2018-06-22", "close": 2.57817105, "volume": 15783.0}, {"date": "2018-06-25", "close": 2.75597595, "volume": 17917.0}, {"date": "2018-06-26", "close": 2.8448784, "volume": 30780.0}, {"date": "2018-06-27", "close": 2.8448784, "volume": 25697.0}, {"date": "2018-06-28", "close": 2.8448784, "volume": 13251.0}, {"date": "2018-06-29", "close": 3.0226833, "volume": 62670.0}, {"date": "2018-07-02", "close": 3.11158575, "volume": 103422.0}, {"date": "2018-07-03", "close": 3.0226833, "volume": 34177.0}, {"date": "2018-07-04", "close": 2.93378085, "volume": 22901.0}, {"date": "2018-07-05", "close": 3.3782931, "volume": 784894.0}, {"date": "2018-07-06", "close": 3.2004882, "volume": 143538.0}, {"date": "2018-07-09", "close": 3.2004882, "volume": 112342.0}, {"date": "2018-07-10", "close": 3.2004882, "volume": 41894.0}, {"date": "2018-07-11", "close": 3.2004882, "volume": 18549.0}, {"date": "2018-07-12", "close": 3.2004882, "volume": 27184.0}, {"date": "2018-07-13", "close": 3.46719555, "volume": 147411.0}, {"date": "2018-07-16", "close": 3.3782931, "volume": 157812.0}, {"date": "2018-07-17", "close": 3.46719555, "volume": 51921.0}, {"date": "2018-07-18", "close": 3.556098, "volume": 33738.0}, {"date": "2018-07-19", "close": 3.556098, "volume": 26104.0}, {"date": "2018-07-20", "close": 3.64500045, "volume": 97408.0}, {"date": "2018-07-23", "close": 3.64500045, "volume": 22838.0}, {"date": "2018-07-24", "close": 3.64500045, "volume": 23053.0}, {"date": "2018-07-25", "close": 3.82280535, "volume": 64558.0}, {"date": "2018-07-26", "close": 3.64500045, "volume": 67979.0}, {"date": "2018-07-27", "close": 3.46719555, "volume": 148872.0}, {"date": "2018-07-30", "close": 3.82280535, "volume": 52895.0}, {"date": "2018-07-31", "close": 3.64500045, "volume": 27582.0}, {"date": "2018-08-01", "close": 3.556098, "volume": 16430.0}, {"date": "2018-08-02", "close": 3.64500045, "volume": 11870.0}, {"date": "2018-08-03", "close": 3.46719555, "volume": 49656.0}, {"date": "2018-08-06", "close": 3.556098, "volume": 22425.0}, {"date": "2018-08-07", "close": 3.556098, "volume": 43330.0}, {"date": "2018-08-08", "close": 3.46719555, "volume": 17000.0}, {"date": "2018-08-09", "close": 3.46719555, "volume": 50619.0}, {"date": "2018-08-10", "close": 3.46719555, "volume": 13276.0}, {"date": "2018-08-13", "close": 3.3782931, "volume": 39848.0}, {"date": "2018-08-14", "close": 3.11158575, "volume": 68356.0}, {"date": "2018-08-15", "close": 3.3782931, "volume": 41764.0}, {"date": "2018-08-16", "close": 3.28939065, "volume": 8201.0}, {"date": "2018-08-17", "close": 3.28939065, "volume": 2092.0}, {"date": "2018-08-20", "close": 3.28939065, "volume": 16086.0}, {"date": "2018-08-21", "close": 3.11158575, "volume": 23736.0}, {"date": "2018-08-22", "close": 3.2004882, "volume": 4844.0}, {"date": "2018-08-23", "close": 3.11158575, "volume": 8858.0}, {"date": "2018-08-24", "close": 3.2004882, "volume": 15120.0}, {"date": "2018-08-27", "close": 3.11158575, "volume": 15961.0}, {"date": "2018-08-28", "close": 3.28939065, "volume": 12343.0}, {"date": "2018-08-29", "close": 3.11158575, "volume": 11911.0}, {"date": "2018-08-30", "close": 3.11158575, "volume": 10085.0}, {"date": "2018-08-31", "close": 3.2004882, "volume": 5908.0}, {"date": "2018-09-03", "close": 3.46719555, "volume": 42421.0}, {"date": "2018-09-04", "close": 3.28939065, "volume": 74224.0}, {"date": "2018-09-05", "close": 3.0226833, "volume": 80604.0}, {"date": "2018-09-06", "close": 3.2004882, "volume": 30058.0}, {"date": "2018-09-07", "close": 3.11158575, "volume": 10998.0}, {"date": "2018-09-10", "close": 3.11158575, "volume": 21821.0}, {"date": "2018-09-11", "close": 3.11158575, "volume": 15457.0}, {"date": "2018-09-12", "close": 3.0226833, "volume": 17711.0}, {"date": "2018-09-13", "close": 3.11158575, "volume": 2444.0}, {"date": "2018-09-14", "close": 3.2004882, "volume": 10194.0}, {"date": "2018-09-17", "close": 3.2004882, "volume": 3666.0}, {"date": "2018-09-18", "close": 3.11158575, "volume": 5361.0}, {"date": "2018-09-19", "close": 3.2004882, "volume": 16972.0}, {"date": "2018-09-20", "close": 3.11158575, "volume": 4245.0}, {"date": "2018-09-21", "close": 3.2004882, "volume": 6776.0}, {"date": "2018-09-24", "close": 3.11158575, "volume": 21868.0}, {"date": "2018-09-25", "close": 3.2004882, "volume": 32174.0}, {"date": "2018-09-26", "close": 3.2004882, "volume": 877.0}, {"date": "2018-09-27", "close": 3.11158575, "volume": 22603.0}, {"date": "2018-09-28", "close": 3.0226833, "volume": 24703.0}, {"date": "2018-10-01", "close": 2.8448784, "volume": 24757.0}, {"date": "2018-10-02", "close": 2.75597595, "volume": 42199.0}, {"date": "2018-10-03", "close": 2.4892686, "volume": 12588.0}, {"date": "2018-10-04", "close": 2.3114637, "volume": 20779.0}, {"date": "2018-10-05", "close": 2.40036615, "volume": 24952.0}, {"date": "2018-10-08", "close": 2.40036615, "volume": 18847.0}, {"date": "2018-10-09", "close": 2.4892686, "volume": 24965.0}, {"date": "2018-10-10", "close": 2.4892686, "volume": 10642.0}, {"date": "2018-10-11", "close": 2.40036615, "volume": 19286.0}, {"date": "2018-10-12", "close": 2.3114637, "volume": 21944.0}, {"date": "2018-10-15", "close": 2.3114637, "volume": 2770.0}, {"date": "2018-10-16", "close": 2.40036615, "volume": 3676.0}, {"date": "2018-10-17", "close": 2.75597595, "volume": 70892.0}, {"date": "2018-10-18", "close": 2.75597595, "volume": 18697.0}, {"date": "2018-10-19", "close": 2.75597595, "volume": 3397.0}, {"date": "2018-10-22", "close": 2.8448784, "volume": 39265.0}, {"date": "2018-10-23", "close": 2.40036615, "volume": 67294.0}, {"date": "2018-10-24", "close": 2.22256125, "volume": 58598.0}, {"date": "2018-10-25", "close": 2.1336588, "volume": 52556.0}, {"date": "2018-10-26", "close": 2.40036615, "volume": 5192.0}, {"date": "2018-10-29", "close": 2.22256125, "volume": 3250.0}, {"date": "2018-10-30", "close": 2.22256125, "volume": 3670.0}, {"date": "2018-10-31", "close": 2.40036615, "volume": 4333.0}, {"date": "2018-11-02", "close": 2.22256125, "volume": 6769.0}, {"date": "2018-11-05", "close": 1.86695145, "volume": 65639.0}, {"date": "2018-11-06", "close": 2.04475635, "volume": 3669.0}, {"date": "2018-11-07", "close": 2.22256125, "volume": 2925.0}, {"date": "2018-11-08", "close": 2.1336588, "volume": 18707.0}, {"date": "2018-11-09", "close": 2.1336588, "volume": 2705.0}, {"date": "2018-11-12", "close": 2.1336588, "volume": 3980.0}, {"date": "2018-11-13", "close": 2.1336588, "volume": 2555.0}, {"date": "2018-11-14", "close": 2.1336588, "volume": 1514.0}, {"date": "2018-11-15", "close": 2.55528, "volume": 1014.0}, {"date": "2018-11-16", "close": 2.55528, "volume": 7842.0}, {"date": "2018-11-19", "close": 2.34234, "volume": 7563.0}, {"date": "2018-11-20", "close": 1.80999, "volume": 65862.0}, {"date": "2018-11-21", "close": 2.02293, "volume": 18626.0}, {"date": "2018-11-22", "close": 2.02293, "volume": 64076.0}, {"date": "2018-11-23", "close": 2.1294, "volume": 5290.0}, {"date": "2018-11-26", "close": 2.02293, "volume": 5539.0}, {"date": "2018-11-27", "close": 2.23587, "volume": 3757.0}, {"date": "2018-11-28", "close": 2.1294, "volume": 5512.0}, {"date": "2018-11-29", "close": 1.80999, "volume": 33207.0}, {"date": "2018-11-30", "close": 1.91646, "volume": 1936.0}, {"date": "2018-12-03", "close": 1.91646, "volume": 3476.0}, {"date": "2018-12-04", "close": 2.02293, "volume": 1606.0}, {"date": "2018-12-05", "close": 1.91646, "volume": 766.0}, {"date": "2018-12-07", "close": 1.91646, "volume": 2714.0}, {"date": "2018-12-10", "close": 2.1294, "volume": 50563.0}, {"date": "2018-12-11", "close": 1.91646, "volume": 39027.0}, {"date": "2018-12-12", "close": 2.02293, "volume": 5213.0}, {"date": "2018-12-13", "close": 2.02293, "volume": 3741.0}, {"date": "2018-12-14", "close": 1.80999, "volume": 9451.0}, {"date": "2018-12-17", "close": 1.91646, "volume": 3339.0}, {"date": "2018-12-19", "close": 1.80999, "volume": 2467.0}, {"date": "2018-12-20", "close": 1.91646, "volume": 60670.0}, {"date": "2018-12-21", "close": 1.91646, "volume": 7234.0}, {"date": "2018-12-24", "close": 1.91646, "volume": 2099.0}, {"date": "2018-12-27", "close": 2.1294, "volume": 12202.0}, {"date": "2018-12-28", "close": 1.91646, "volume": 16245.0}, {"date": "2018-12-31", "close": 1.91646, "volume": 12238.0}, {"date": "2019-01-03", "close": 1.91646, "volume": 27204.0}, {"date": "2019-01-04", "close": 1.80999, "volume": 14260.0}, {"date": "2019-01-07", "close": 1.80999, "volume": 10981.0}, {"date": "2019-01-08", "close": 1.80999, "volume": 112.0}, {"date": "2019-01-09", "close": 1.80999, "volume": 5511.0}, {"date": "2019-01-10", "close": 1.91646, "volume": 282.0}, {"date": "2019-01-11", "close": 1.80999, "volume": 322.0}, {"date": "2019-01-14", "close": 1.70352, "volume": 11810.0}, {"date": "2019-01-15", "close": 1.91646, "volume": 263.0}, {"date": "2019-01-16", "close": 1.80999, "volume": 34334.0}, {"date": "2019-01-17", "close": 1.80999, "volume": 4323.0}, {"date": "2019-01-18", "close": 1.91646, "volume": 38031.0}, {"date": "2019-01-21", "close": 1.91646, "volume": 235.0}, {"date": "2019-01-22", "close": 1.91646, "volume": 0.0}, {"date": "2019-01-24", "close": 1.91646, "volume": 470.0}, {"date": "2019-01-25", "close": 1.91646, "volume": 21493.0}, {"date": "2019-01-29", "close": 1.80999, "volume": 18958.0}, {"date": "2019-01-30", "close": 1.80999, "volume": 2260.0}, {"date": "2019-01-31", "close": 1.80999, "volume": 6157.0}, {"date": "2019-02-01", "close": 1.7, "volume": 6397.0}, {"date": "2019-02-04", "close": 1.7, "volume": 1050.0}, {"date": "2019-02-06", "close": 1.9, "volume": 12874.0}, {"date": "2019-02-08", "close": 1.8, "volume": 4250.0}, {"date": "2019-02-11", "close": 1.7, "volume": 5702.0}, {"date": "2019-02-12", "close": 1.8, "volume": 267.0}, {"date": "2019-02-13", "close": 1.8, "volume": 102.0}, {"date": "2019-02-15", "close": 1.7, "volume": 5888.0}, {"date": "2019-02-18", "close": 1.7, "volume": 17029.0}, {"date": "2019-02-19", "close": 1.5, "volume": 39377.0}, {"date": "2019-02-20", "close": 1.6, "volume": 7019.0}, {"date": "2019-02-21", "close": 1.5, "volume": 3849.0}, {"date": "2019-02-22", "close": 1.5, "volume": 24340.0}, {"date": "2019-02-25", "close": 1.5, "volume": 1923.0}, {"date": "2019-02-26", "close": 1.6, "volume": 12445.0}, {"date": "2019-02-28", "close": 1.4, "volume": 33622.0}, {"date": "2019-03-01", "close": 1.4, "volume": 45222.0}, {"date": "2019-03-04", "close": 1.3, "volume": 16263.0}, {"date": "2019-03-05", "close": 1.4, "volume": 31475.0}, {"date": "2019-03-06", "close": 1.4, "volume": 2755.0}, {"date": "2019-03-07", "close": 1.5, "volume": 185.0}, {"date": "2019-03-08", "close": 1.4, "volume": 18763.0}, {"date": "2019-03-11", "close": 1.4, "volume": 8040.0}, {"date": "2019-03-13", "close": 1.4, "volume": 5965.0}, {"date": "2019-03-14", "close": 1.4, "volume": 4065.0}, {"date": "2019-03-15", "close": 1.4, "volume": 4291.0}, {"date": "2019-03-18", "close": 1.4, "volume": 20364.0}, {"date": "2019-03-19", "close": 1.4, "volume": 8871.0}, {"date": "2019-03-20", "close": 1.4, "volume": 3737.0}, {"date": "2019-03-21", "close": 1.3, "volume": 13304.0}, {"date": "2019-03-22", "close": 1.3, "volume": 54209.0}, {"date": "2019-03-25", "close": 1.3, "volume": 1918.0}, {"date": "2019-03-26", "close": 1.3, "volume": 23930.0}, {"date": "2019-03-27", "close": 1.3, "volume": 20423.0}, {"date": "2019-03-28", "close": 1.4, "volume": 5184.0}, {"date": "2019-03-29", "close": 1.2, "volume": 8538.0}, {"date": "2019-04-01", "close": 1.8, "volume": 139356.0}, {"date": "2019-04-02", "close": 1.8, "volume": 33670.0}, {"date": "2019-04-03", "close": 1.7, "volume": 22188.0}, {"date": "2019-04-04", "close": 1.7, "volume": 3022.0}, {"date": "2019-04-05", "close": 1.7, "volume": 13275.0}, {"date": "2019-04-08", "close": 1.8, "volume": 7309.0}, {"date": "2019-04-09", "close": 2.4, "volume": 168373.0}, {"date": "2019-04-10", "close": 2.6, "volume": 135426.0}, {"date": "2019-04-11", "close": 2.6, "volume": 37172.0}, {"date": "2019-04-12", "close": 2.3, "volume": 28875.0}, {"date": "2019-04-15", "close": 2.4, "volume": 5931.0}, {"date": "2019-04-16", "close": 2.2, "volume": 6527.0}, {"date": "2019-04-17", "close": 2.4, "volume": 4920.0}, {"date": "2019-04-18", "close": 2.2, "volume": 16025.0}, {"date": "2019-04-23", "close": 1.9, "volume": 38671.0}, {"date": "2019-04-24", "close": 1.9, "volume": 7833.0}, {"date": "2019-04-26", "close": 1.8, "volume": 4318.0}, {"date": "2019-04-29", "close": 1.8, "volume": 1000.0}, {"date": "2019-04-30", "close": 1.9, "volume": 578.0}, {"date": "2019-05-01", "close": 1.8, "volume": 2556.0}, {"date": "2019-05-02", "close": 1.8, "volume": 11688.0}, {"date": "2019-05-03", "close": 1.8, "volume": 3183.0}, {"date": "2019-05-06", "close": 1.8, "volume": 366.0}, {"date": "2019-05-07", "close": 2.2, "volume": 18686.0}, {"date": "2019-05-08", "close": 2.0, "volume": 7826.0}, {"date": "2019-05-09", "close": 2.1, "volume": 4382.0}, {"date": "2019-05-10", "close": 2.1, "volume": 7093.0}, {"date": "2019-05-13", "close": 2.0, "volume": 9724.0}, {"date": "2019-05-14", "close": 1.8, "volume": 38391.0}, {"date": "2019-05-15", "close": 1.8, "volume": 8466.0}, {"date": "2019-05-16", "close": 1.6, "volume": 35951.0}, {"date": "2019-05-17", "close": 1.5, "volume": 21563.0}, {"date": "2019-05-20", "close": 1.5, "volume": 85604.0}, {"date": "2019-05-21", "close": 1.4, "volume": 29000.0}, {"date": "2019-05-22", "close": 1.3, "volume": 48246.0}, {"date": "2019-05-23", "close": 1.3, "volume": 86278.0}, {"date": "2019-05-24", "close": 1.4, "volume": 30171.0}, {"date": "2019-05-27", "close": 1.4, "volume": 42507.0}, {"date": "2019-05-28", "close": 1.8, "volume": 517502.0}, {"date": "2019-05-29", "close": 1.6, "volume": 49430.0}, {"date": "2019-05-30", "close": 1.6, "volume": 32726.0}, {"date": "2019-05-31", "close": 1.5, "volume": 17548.0}, {"date": "2019-06-03", "close": 1.5, "volume": 35161.0}, {"date": "2019-06-04", "close": 1.5, "volume": 36473.0}, {"date": "2019-06-05", "close": 1.6, "volume": 26715.0}, {"date": "2019-06-06", "close": 1.6, "volume": 63377.0}, {"date": "2019-06-07", "close": 1.6, "volume": 300.0}, {"date": "2019-06-11", "close": 1.6, "volume": 48366.0}, {"date": "2019-06-12", "close": 1.5, "volume": 27239.0}, {"date": "2019-06-13", "close": 1.5, "volume": 54282.0}, {"date": "2019-06-14", "close": 1.6, "volume": 69012.0}, {"date": "2019-06-17", "close": 1.6, "volume": 47044.0}, {"date": "2019-06-18", "close": 1.6, "volume": 22034.0}, {"date": "2019-06-19", "close": 1.7, "volume": 25208.0}, {"date": "2019-06-20", "close": 1.6, "volume": 67610.0}, {"date": "2019-06-21", "close": 1.5, "volume": 12549.0}, {"date": "2019-06-24", "close": 1.5, "volume": 8130.0}, {"date": "2019-06-25", "close": 1.7, "volume": 9588.0}, {"date": "2019-06-26", "close": 1.7, "volume": 2512.0}, {"date": "2019-06-27", "close": 1.6, "volume": 17263.0}, {"date": "2019-06-28", "close": 1.5, "volume": 20627.0}, {"date": "2019-07-01", "close": 1.5, "volume": 22309.0}, {"date": "2019-07-02", "close": 1.5, "volume": 4450.0}, {"date": "2019-07-03", "close": 1.5, "volume": 72887.0}, {"date": "2019-07-04", "close": 1.5, "volume": 41408.0}, {"date": "2019-07-05", "close": 1.5, "volume": 67377.0}, {"date": "2019-07-08", "close": 1.6, "volume": 694.0}, {"date": "2019-07-09", "close": 1.6, "volume": 2353.0}, {"date": "2019-07-10", "close": 1.5, "volume": 1394.0}, {"date": "2019-07-11", "close": 1.5, "volume": 1769.0}, {"date": "2019-07-12", "close": 1.5, "volume": 4615.0}, {"date": "2019-07-15", "close": 1.5, "volume": 14882.0}, {"date": "2019-07-16", "close": 1.5, "volume": 11950.0}, {"date": "2019-07-17", "close": 1.5, "volume": 764.0}, {"date": "2019-07-18", "close": 1.5, "volume": 3790.0}, {"date": "2019-07-19", "close": 1.5, "volume": 741.0}, {"date": "2019-07-22", "close": 1.4, "volume": 15080.0}, {"date": "2019-07-23", "close": 1.5, "volume": 9260.0}, {"date": "2019-07-24", "close": 1.5, "volume": 23996.0}, {"date": "2019-07-25", "close": 1.5, "volume": 9333.0}, {"date": "2019-07-26", "close": 1.6, "volume": 45540.0}, {"date": "2019-07-29", "close": 1.7, "volume": 45073.0}, {"date": "2019-07-30", "close": 1.5, "volume": 16348.0}, {"date": "2019-07-31", "close": 1.5, "volume": 19213.0}, {"date": "2019-08-01", "close": 1.5, "volume": 17249.0}, {"date": "2019-08-02", "close": 1.6, "volume": 6000.0}, {"date": "2019-08-06", "close": 1.5, "volume": 5590.0}, {"date": "2019-08-07", "close": 1.5, "volume": 667.0}, {"date": "2019-08-08", "close": 1.5, "volume": 4790.0}, {"date": "2019-08-09", "close": 1.5, "volume": 19447.0}, {"date": "2019-08-12", "close": 1.6, "volume": 3584.0}, {"date": "2019-08-13", "close": 1.6, "volume": 9191.0}, {"date": "2019-08-14", "close": 1.6, "volume": 438.0}, {"date": "2019-08-15", "close": 1.5, "volume": 2550.0}, {"date": "2019-08-19", "close": 1.5, "volume": 5935.0}, {"date": "2019-08-22", "close": 1.6, "volume": 14001.0}, {"date": "2019-08-23", "close": 1.6, "volume": 4500.0}, {"date": "2019-08-26", "close": 1.5, "volume": 3413.0}, {"date": "2019-08-27", "close": 1.5, "volume": 35901.0}, {"date": "2019-08-28", "close": 1.5, "volume": 6423.0}, {"date": "2019-08-29", "close": 1.5, "volume": 20688.0}, {"date": "2019-08-30", "close": 1.5, "volume": 1511.0}, {"date": "2019-09-02", "close": 1.6, "volume": 10813.0}, {"date": "2019-09-03", "close": 1.5, "volume": 92.0}, {"date": "2019-09-04", "close": 1.5, "volume": 7424.0}, {"date": "2019-09-05", "close": 1.5, "volume": 1241.0}, {"date": "2019-09-09", "close": 1.5, "volume": 2916.0}, {"date": "2019-09-13", "close": 1.5, "volume": 330.0}, {"date": "2019-09-16", "close": 1.5, "volume": 278.0}, {"date": "2019-09-17", "close": 1.5, "volume": 17000.0}, {"date": "2019-09-18", "close": 1.6, "volume": 20691.0}, {"date": "2019-09-19", "close": 1.6, "volume": 531.0}, {"date": "2019-09-20", "close": 1.5, "volume": 7071.0}, {"date": "2019-09-23", "close": 1.6, "volume": 13985.0}, {"date": "2019-09-24", "close": 1.6, "volume": 3000.0}, {"date": "2019-09-25", "close": 1.5, "volume": 235.0}, {"date": "2019-09-26", "close": 1.5, "volume": 7580.0}, {"date": "2019-09-27", "close": 1.6, "volume": 38205.0}, {"date": "2019-09-30", "close": 1.5, "volume": 53353.0}, {"date": "2019-10-01", "close": 1.5, "volume": 505.0}, {"date": "2019-10-02", "close": 1.4, "volume": 1176.0}, {"date": "2019-10-03", "close": 1.4, "volume": 5545.0}, {"date": "2019-10-04", "close": 1.5, "volume": 800.0}, {"date": "2019-10-08", "close": 1.4, "volume": 8281.0}, {"date": "2019-10-10", "close": 1.4, "volume": 363.0}, {"date": "2019-10-14", "close": 1.4, "volume": 1703.0}, {"date": "2019-10-15", "close": 1.5, "volume": 15841.0}, {"date": "2019-10-16", "close": 1.4, "volume": 2000.0}, {"date": "2019-10-17", "close": 1.3, "volume": 64766.0}, {"date": "2019-10-18", "close": 1.4, "volume": 2500.0}, {"date": "2019-10-21", "close": 1.4, "volume": 10800.0}, {"date": "2019-10-22", "close": 1.4, "volume": 352.0}, {"date": "2019-10-23", "close": 1.3, "volume": 9244.0}, {"date": "2019-10-24", "close": 1.3, "volume": 710.0}, {"date": "2019-10-25", "close": 1.3, "volume": 10191.0}, {"date": "2019-10-28", "close": 1.3, "volume": 450.0}, {"date": "2019-10-29", "close": 1.3, "volume": 28808.0}, {"date": "2019-10-30", "close": 1.3, "volume": 5674.0}, {"date": "2019-10-31", "close": 1.3, "volume": 44986.0}, {"date": "2019-11-01", "close": 1.3, "volume": 5123.0}, {"date": "2019-11-04", "close": 1.1, "volume": 52485.0}, {"date": "2019-11-05", "close": 1.1, "volume": 3225.0}, {"date": "2019-11-06", "close": 1.2, "volume": 15607.0}, {"date": "2019-11-07", "close": 1.1, "volume": 8799.0}, {"date": "2019-11-08", "close": 1.1, "volume": 34406.0}, {"date": "2019-11-11", "close": 1.1, "volume": 5526.0}, {"date": "2019-11-12", "close": 1.1, "volume": 5395.0}, {"date": "2019-11-13", "close": 1.0, "volume": 8367.0}, {"date": "2019-11-14", "close": 1.0, "volume": 15886.0}, {"date": "2019-11-15", "close": 1.0, "volume": 10643.0}, {"date": "2019-11-18", "close": 1.0, "volume": 45550.0}, {"date": "2019-11-19", "close": 0.9, "volume": 2143.0}, {"date": "2019-11-20", "close": 1.0, "volume": 2135.0}, {"date": "2019-11-21", "close": 0.9, "volume": 20599.0}, {"date": "2019-11-22", "close": 1.0, "volume": 5535.0}, {"date": "2019-11-25", "close": 0.9, "volume": 42739.0}, {"date": "2019-11-26", "close": 0.8, "volume": 16131.0}, {"date": "2019-11-27", "close": 1.7, "volume": 1238851.0}, {"date": "2019-11-28", "close": 1.2, "volume": 199075.0}, {"date": "2019-11-29", "close": 1.4, "volume": 439998.0}, {"date": "2019-12-02", "close": 1.4, "volume": 179150.0}, {"date": "2019-12-03", "close": 1.5, "volume": 60118.0}, {"date": "2019-12-04", "close": 1.4, "volume": 16897.0}, {"date": "2019-12-05", "close": 1.4, "volume": 7350.0}, {"date": "2019-12-06", "close": 1.4, "volume": 26834.0}, {"date": "2019-12-09", "close": 1.3, "volume": 56201.0}, {"date": "2019-12-10", "close": 1.3, "volume": 56836.0}, {"date": "2019-12-11", "close": 1.3, "volume": 12518.0}, {"date": "2019-12-12", "close": 1.3, "volume": 15326.0}, {"date": "2019-12-13", "close": 1.3, "volume": 12652.0}, {"date": "2019-12-17", "close": 1.3, "volume": 7885.0}, {"date": "2019-12-18", "close": 1.3, "volume": 34203.0}, {"date": "2019-12-19", "close": 1.2, "volume": 241.0}, {"date": "2019-12-20", "close": 1.2, "volume": 1000.0}, {"date": "2019-12-23", "close": 1.3, "volume": 46157.0}, {"date": "2019-12-24", "close": 1.3, "volume": 21580.0}, {"date": "2019-12-27", "close": 1.3, "volume": 4474.0}, {"date": "2019-12-30", "close": 1.3, "volume": 177.0}, {"date": "2020-01-02", "close": 1.2, "volume": 23827.0}, {"date": "2020-01-03", "close": 1.2, "volume": 9480.0}, {"date": "2020-01-06", "close": 1.2, "volume": 4547.0}, {"date": "2020-01-07", "close": 1.2, "volume": 9910.0}, {"date": "2020-01-08", "close": 1.2, "volume": 20171.0}, {"date": "2020-01-09", "close": 1.2, "volume": 19655.0}, {"date": "2020-01-10", "close": 1.2, "volume": 8024.0}, {"date": "2020-01-13", "close": 1.2, "volume": 1596.0}, {"date": "2020-01-14", "close": 1.3, "volume": 1949.0}, {"date": "2020-01-15", "close": 1.2, "volume": 7200.0}, {"date": "2020-01-16", "close": 1.2, "volume": 1756.0}, {"date": "2020-01-17", "close": 1.2, "volume": 11100.0}, {"date": "2020-01-20", "close": 1.2, "volume": 22949.0}, {"date": "2020-01-21", "close": 1.1, "volume": 18438.0}, {"date": "2020-01-22", "close": 1.2, "volume": 3857.0}, {"date": "2020-01-24", "close": 1.2, "volume": 1986.0}, {"date": "2020-01-28", "close": 1.2, "volume": 20402.0}, {"date": "2020-01-29", "close": 1.2, "volume": 6583.0}, {"date": "2020-01-30", "close": 1.2, "volume": 3200.0}, {"date": "2020-01-31", "close": 1.2, "volume": 12900.0}, {"date": "2020-02-03", "close": 1.2, "volume": 10500.0}, {"date": "2020-02-04", "close": 1.2, "volume": 200.0}, {"date": "2020-02-05", "close": 1.2, "volume": 62163.0}, {"date": "2020-02-06", "close": 1.2, "volume": 3150.0}, {"date": "2020-02-07", "close": 1.1, "volume": 21908.0}, {"date": "2020-02-10", "close": 1.1, "volume": 22538.0}, {"date": "2020-02-11", "close": 1.0, "volume": 13522.0}, {"date": "2020-02-12", "close": 1.0, "volume": 58661.0}, {"date": "2020-02-13", "close": 1.0, "volume": 21677.0}, {"date": "2020-02-14", "close": 1.1, "volume": 56524.0}, {"date": "2020-02-17", "close": 1.0, "volume": 23503.0}, {"date": "2020-02-18", "close": 1.0, "volume": 19921.0}, {"date": "2020-02-19", "close": 1.0, "volume": 2442.0}, {"date": "2020-02-20", "close": 1.1, "volume": 1500.0}, {"date": "2020-02-21", "close": 1.0, "volume": 1130.0}, {"date": "2020-02-24", "close": 1.0, "volume": 6357.0}, {"date": "2020-02-25", "close": 1.0, "volume": 9675.0}, {"date": "2020-02-26", "close": 1.1, "volume": 21011.0}, {"date": "2020-02-27", "close": 1.0, "volume": 7618.0}, {"date": "2020-02-28", "close": 1.0, "volume": 11232.0}, {"date": "2020-03-02", "close": 0.9, "volume": 54464.0}, {"date": "2020-03-03", "close": 0.9, "volume": 9491.0}, {"date": "2020-03-04", "close": 0.9, "volume": 22872.0}, {"date": "2020-03-05", "close": 0.9, "volume": 389.0}, {"date": "2020-03-06", "close": 0.9, "volume": 5511.0}, {"date": "2020-03-09", "close": 0.7, "volume": 95215.0}, {"date": "2020-03-10", "close": 0.7, "volume": 14446.0}, {"date": "2020-03-11", "close": 0.7, "volume": 46571.0}, {"date": "2020-03-12", "close": 0.7, "volume": 71791.0}, {"date": "2020-03-13", "close": 0.7, "volume": 14242.0}, {"date": "2020-03-16", "close": 0.8, "volume": 3929.0}, {"date": "2020-03-17", "close": 0.7, "volume": 16699.0}, {"date": "2020-03-18", "close": 0.7, "volume": 13453.0}, {"date": "2020-03-19", "close": 0.7, "volume": 27067.0}, {"date": "2020-03-20", "close": 0.7, "volume": 4053.0}, {"date": "2020-03-23", "close": 0.6, "volume": 75732.0}, {"date": "2020-03-24", "close": 0.7, "volume": 35103.0}, {"date": "2020-03-25", "close": 0.7, "volume": 13250.0}, {"date": "2020-03-26", "close": 0.7, "volume": 10858.0}, {"date": "2020-03-30", "close": 0.7, "volume": 27864.0}, {"date": "2020-03-31", "close": 0.7, "volume": 14357.0}, {"date": "2020-04-01", "close": 0.8, "volume": 15456.0}, {"date": "2020-04-02", "close": 0.8, "volume": 8504.0}, {"date": "2020-04-03", "close": 0.7, "volume": 1735.0}, {"date": "2020-04-06", "close": 0.8, "volume": 2222.0}, {"date": "2020-04-07", "close": 0.7, "volume": 23558.0}, {"date": "2020-04-08", "close": 0.7, "volume": 267.0}, {"date": "2020-04-14", "close": 0.8, "volume": 29592.0}, {"date": "2020-04-15", "close": 1.0, "volume": 84913.0}, {"date": "2020-04-16", "close": 0.9, "volume": 32469.0}, {"date": "2020-04-17", "close": 0.9, "volume": 6288.0}, {"date": "2020-04-20", "close": 0.9, "volume": 17346.0}, {"date": "2020-04-27", "close": 0.8, "volume": 3339.0}, {"date": "2020-04-28", "close": 0.9, "volume": 1500.0}, {"date": "2020-04-30", "close": 0.9, "volume": 100.0}, {"date": "2020-05-01", "close": 0.9, "volume": 4977.0}, {"date": "2020-05-04", "close": 0.9, "volume": 556.0}, {"date": "2020-05-05", "close": 0.8, "volume": 915.0}, {"date": "2020-05-06", "close": 0.8, "volume": 8645.0}, {"date": "2020-05-07", "close": 0.9, "volume": 3785.0}, {"date": "2020-05-08", "close": 0.9, "volume": 12247.0}, {"date": "2020-05-11", "close": 0.9, "volume": 6445.0}, {"date": "2020-05-12", "close": 0.8, "volume": 21755.0}, {"date": "2020-05-13", "close": 0.8, "volume": 4710.0}, {"date": "2020-05-14", "close": 0.8, "volume": 7350.0}, {"date": "2020-05-15", "close": 0.8, "volume": 1338.0}, {"date": "2020-05-18", "close": 0.8, "volume": 11000.0}, {"date": "2020-05-19", "close": 0.8, "volume": 8148.0}, {"date": "2020-05-20", "close": 0.8, "volume": 1346.0}, {"date": "2020-05-21", "close": 0.8, "volume": 8750.0}, {"date": "2020-05-22", "close": 0.8, "volume": 1225.0}, {"date": "2020-05-26", "close": 0.8, "volume": 4525.0}, {"date": "2020-05-27", "close": 0.9, "volume": 3488.0}, {"date": "2020-05-28", "close": 0.8, "volume": 132.0}, {"date": "2020-05-29", "close": 0.9, "volume": 600.0}, {"date": "2020-06-01", "close": 0.9, "volume": 4217.0}, {"date": "2020-06-02", "close": 0.8, "volume": 7540.0}, {"date": "2020-06-03", "close": 0.9, "volume": 6120.0}, {"date": "2020-06-09", "close": 0.8, "volume": 32447.0}, {"date": "2020-06-10", "close": 0.8, "volume": 690.0}, {"date": "2020-06-11", "close": 0.8, "volume": 48441.0}, {"date": "2020-06-12", "close": 0.8, "volume": 22239.0}, {"date": "2020-06-15", "close": 0.8, "volume": 2325.0}, {"date": "2020-06-16", "close": 0.8, "volume": 757.0}, {"date": "2020-06-17", "close": 0.8, "volume": 4905.0}, {"date": "2020-06-18", "close": 0.8, "volume": 2800.0}, {"date": "2020-06-19", "close": 0.8, "volume": 2490.0}, {"date": "2020-06-22", "close": 0.7, "volume": 130.0}, {"date": "2020-06-23", "close": 0.8, "volume": 18032.0}, {"date": "2020-06-24", "close": 0.8, "volume": 11419.0}, {"date": "2020-06-25", "close": 0.8, "volume": 11337.0}, {"date": "2020-06-26", "close": 0.8, "volume": 86321.0}, {"date": "2020-06-29", "close": 0.8, "volume": 16180.0}, {"date": "2020-06-30", "close": 0.8, "volume": 28010.0}, {"date": "2020-07-01", "close": 0.8, "volume": 16544.0}, {"date": "2020-07-02", "close": 0.8, "volume": 8151.0}, {"date": "2020-07-03", "close": 0.9, "volume": 8177.0}, {"date": "2020-07-06", "close": 0.9, "volume": 20191.0}, {"date": "2020-07-07", "close": 1.0, "volume": 63263.0}, {"date": "2020-07-08", "close": 1.1, "volume": 14916.0}, {"date": "2020-07-09", "close": 1.0, "volume": 6659.0}, {"date": "2020-07-10", "close": 1.1, "volume": 3000.0}, {"date": "2020-07-13", "close": 1.0, "volume": 36730.0}, {"date": "2020-07-14", "close": 0.9, "volume": 1865.0}, {"date": "2020-07-15", "close": 1.0, "volume": 938.0}, {"date": "2020-07-16", "close": 0.9, "volume": 1800.0}, {"date": "2020-07-17", "close": 0.9, "volume": 35129.0}, {"date": "2020-07-20", "close": 1.0, "volume": 8595.0}, {"date": "2020-07-21", "close": 0.9, "volume": 8366.0}, {"date": "2020-07-22", "close": 0.9, "volume": 30270.0}, {"date": "2020-07-23", "close": 0.9, "volume": 2000.0}, {"date": "2020-07-24", "close": 0.9, "volume": 3028.0}, {"date": "2020-07-27", "close": 0.9, "volume": 1300.0}, {"date": "2020-07-28", "close": 0.9, "volume": 155.0}, {"date": "2020-07-29", "close": 0.9, "volume": 12873.0}, {"date": "2020-07-30", "close": 0.9, "volume": 27209.0}, {"date": "2020-08-03", "close": 0.8, "volume": 1022.0}, {"date": "2020-08-04", "close": 0.9, "volume": 12840.0}, {"date": "2020-08-06", "close": 0.9, "volume": 7108.0}, {"date": "2020-08-07", "close": 0.9, "volume": 8341.0}, {"date": "2020-08-10", "close": 0.9, "volume": 11654.0}, {"date": "2020-08-11", "close": 0.9, "volume": 12052.0}, {"date": "2020-08-13", "close": 1.0, "volume": 49997.0}, {"date": "2020-08-14", "close": 1.0, "volume": 14938.0}, {"date": "2020-08-17", "close": 1.0, "volume": 4912.0}, {"date": "2020-08-18", "close": 1.0, "volume": 2625.0}, {"date": "2020-08-19", "close": 0.9, "volume": 20665.0}, {"date": "2020-08-20", "close": 1.0, "volume": 5966.0}, {"date": "2020-08-21", "close": 0.9, "volume": 11915.0}, {"date": "2020-08-25", "close": 1.0, "volume": 4020.0}, {"date": "2020-08-26", "close": 1.0, "volume": 8983.0}, {"date": "2020-08-27", "close": 1.1, "volume": 1300.0}, {"date": "2020-08-28", "close": 1.1, "volume": 137666.0}, {"date": "2020-08-31", "close": 1.1, "volume": 9300.0}, {"date": "2020-09-01", "close": 1.1, "volume": 4730.0}, {"date": "2020-09-02", "close": 1.2, "volume": 58213.0}, {"date": "2020-09-03", "close": 1.2, "volume": 9283.0}, {"date": "2020-09-04", "close": 1.1, "volume": 19485.0}, {"date": "2020-09-07", "close": 1.1, "volume": 2780.0}, {"date": "2020-09-08", "close": 1.1, "volume": 2355.0}, {"date": "2020-09-09", "close": 1.0, "volume": 5386.0}, {"date": "2020-09-10", "close": 1.0, "volume": 4700.0}, {"date": "2020-09-11", "close": 1.1, "volume": 4230.0}, {"date": "2020-09-14", "close": 1.1, "volume": 7014.0}, {"date": "2020-09-15", "close": 1.1, "volume": 500.0}, {"date": "2020-09-16", "close": 1.1, "volume": 10172.0}, {"date": "2020-09-17", "close": 1.0, "volume": 61338.0}, {"date": "2020-09-18", "close": 1.0, "volume": 4980.0}, {"date": "2020-09-21", "close": 1.0, "volume": 19792.0}, {"date": "2020-09-22", "close": 1.0, "volume": 3000.0}, {"date": "2020-09-23", "close": 1.0, "volume": 500.0}, {"date": "2020-09-24", "close": 1.0, "volume": 4524.0}, {"date": "2020-09-28", "close": 1.0, "volume": 917.0}, {"date": "2020-09-29", "close": 1.1, "volume": 11632.0}, {"date": "2020-09-30", "close": 1.0, "volume": 50.0}, {"date": "2020-10-01", "close": 0.9, "volume": 10795.0}, {"date": "2020-10-05", "close": 0.9, "volume": 345.0}, {"date": "2020-10-06", "close": 1.0, "volume": 4438.0}, {"date": "2020-10-07", "close": 1.0, "volume": 2489.0}, {"date": "2020-10-08", "close": 1.0, "volume": 3000.0}, {"date": "2020-10-09", "close": 1.1, "volume": 497.0}, {"date": "2020-10-12", "close": 1.0, "volume": 34992.0}, {"date": "2020-10-14", "close": 1.1, "volume": 17136.0}, {"date": "2020-10-15", "close": 1.0, "volume": 5785.0}, {"date": "2020-10-19", "close": 1.0, "volume": 1660.0}, {"date": "2020-10-20", "close": 1.1, "volume": 17624.0}, {"date": "2020-10-22", "close": 1.1, "volume": 2500.0}, {"date": "2020-10-23", "close": 1.1, "volume": 13593.0}, {"date": "2020-10-26", "close": 1.1, "volume": 2500.0}, {"date": "2020-10-29", "close": 1.0, "volume": 31182.0}, {"date": "2020-10-30", "close": 1.1, "volume": 26512.0}, {"date": "2020-11-02", "close": 1.1, "volume": 2000.0}, {"date": "2020-11-03", "close": 1.0, "volume": 9050.0}, {"date": "2020-11-04", "close": 1.0, "volume": 510.0}, {"date": "2020-11-05", "close": 1.1, "volume": 1055.0}, {"date": "2020-11-06", "close": 1.1, "volume": 167.0}, {"date": "2020-11-09", "close": 1.0, "volume": 6664.0}, {"date": "2020-11-10", "close": 1.1, "volume": 2000.0}, {"date": "2020-11-11", "close": 1.1, "volume": 55486.0}, {"date": "2020-11-12", "close": 1.1, "volume": 22195.0}, {"date": "2020-11-13", "close": 1.1, "volume": 1955.0}, {"date": "2020-11-16", "close": 1.1, "volume": 29175.0}, {"date": "2020-11-17", "close": 1.1, "volume": 4514.0}, {"date": "2020-11-18", "close": 1.1, "volume": 5139.0}, {"date": "2020-11-19", "close": 1.1, "volume": 9503.0}, {"date": "2020-11-20", "close": 1.2, "volume": 28072.0}, {"date": "2020-11-23", "close": 1.2, "volume": 1590.0}, {"date": "2020-11-24", "close": 1.2, "volume": 4028.0}, {"date": "2020-11-25", "close": 1.1, "volume": 4098.0}, {"date": "2020-11-26", "close": 1.1, "volume": 140.0}, {"date": "2020-11-27", "close": 1.1, "volume": 23885.0}, {"date": "2020-11-30", "close": 1.2, "volume": 117086.0}, {"date": "2020-12-01", "close": 1.2, "volume": 44762.0}, {"date": "2020-12-02", "close": 1.2, "volume": 15319.0}, {"date": "2020-12-03", "close": 1.2, "volume": 15782.0}, {"date": "2020-12-04", "close": 1.2, "volume": 2066.0}, {"date": "2020-12-07", "close": 1.2, "volume": 8434.0}, {"date": "2020-12-09", "close": 1.2, "volume": 12390.0}, {"date": "2020-12-10", "close": 1.2, "volume": 6653.0}, {"date": "2020-12-11", "close": 1.1, "volume": 47846.0}, {"date": "2020-12-14", "close": 1.0, "volume": 47704.0}, {"date": "2020-12-15", "close": 1.0, "volume": 2600.0}, {"date": "2020-12-16", "close": 1.0, "volume": 13952.0}, {"date": "2020-12-17", "close": 1.0, "volume": 2196.0}, {"date": "2020-12-18", "close": 1.0, "volume": 16942.0}, {"date": "2020-12-21", "close": 1.0, "volume": 3500.0}, {"date": "2020-12-22", "close": 1.0, "volume": 389.0}, {"date": "2020-12-24", "close": 1.1, "volume": 10280.0}, {"date": "2020-12-29", "close": 1.1, "volume": 1000.0}, {"date": "2020-12-31", "close": 1.0, "volume": 1754.0}, {"date": "2021-01-04", "close": 1.0, "volume": 2000.0}, {"date": "2021-01-05", "close": 1.0, "volume": 46441.0}, {"date": "2021-01-06", "close": 1.0, "volume": 41255.0}, {"date": "2021-01-07", "close": 0.9, "volume": 1811.0}, {"date": "2021-01-08", "close": 0.9, "volume": 25094.0}, {"date": "2021-01-11", "close": 1.0, "volume": 10490.0}, {"date": "2021-01-12", "close": 1.0, "volume": 3000.0}, {"date": "2021-01-14", "close": 1.0, "volume": 3791.0}, {"date": "2021-01-15", "close": 1.0, "volume": 5149.0}, {"date": "2021-01-18", "close": 1.0, "volume": 10654.0}, {"date": "2021-01-19", "close": 0.9, "volume": 39378.0}, {"date": "2021-01-20", "close": 0.9, "volume": 8183.0}, {"date": "2021-01-21", "close": 0.9, "volume": 3600.0}, {"date": "2021-01-22", "close": 0.9, "volume": 6000.0}, {"date": "2021-01-25", "close": 1.0, "volume": 10000.0}, {"date": "2021-01-27", "close": 1.0, "volume": 55351.0}, {"date": "2021-01-28", "close": 1.0, "volume": 11261.0}, {"date": "2021-01-29", "close": 1.0, "volume": 17135.0}, {"date": "2021-02-01", "close": 1.0, "volume": 586.0}, {"date": "2021-02-02", "close": 1.0, "volume": 17650.0}, {"date": "2021-02-03", "close": 0.9, "volume": 385.0}, {"date": "2021-02-04", "close": 0.9, "volume": 2261.0}, {"date": "2021-02-05", "close": 1.0, "volume": 10828.0}, {"date": "2021-02-08", "close": 1.1, "volume": 2197.0}, {"date": "2021-02-09", "close": 1.0, "volume": 658.0}, {"date": "2021-02-10", "close": 1.1, "volume": 530.0}, {"date": "2021-02-12", "close": 1.1, "volume": 2634.0}, {"date": "2021-02-15", "close": 1.1, "volume": 45968.0}, {"date": "2021-02-16", "close": 1.0, "volume": 6352.0}, {"date": "2021-02-17", "close": 1.1, "volume": 4244.0}, {"date": "2021-02-18", "close": 1.0, "volume": 280.0}, {"date": "2021-02-19", "close": 1.1, "volume": 9052.0}, {"date": "2021-02-22", "close": 1.1, "volume": 455.0}, {"date": "2021-02-23", "close": 1.1, "volume": 123326.0}, {"date": "2021-02-24", "close": 1.0, "volume": 7640.0}, {"date": "2021-02-25", "close": 1.0, "volume": 10.0}, {"date": "2021-02-26", "close": 1.0, "volume": 18406.0}, {"date": "2021-03-01", "close": 0.9, "volume": 13128.0}, {"date": "2021-03-02", "close": 0.9, "volume": 10507.0}, {"date": "2021-03-03", "close": 0.9, "volume": 10785.0}, {"date": "2021-03-04", "close": 0.9, "volume": 25915.0}, {"date": "2021-03-05", "close": 0.9, "volume": 43456.0}, {"date": "2021-03-08", "close": 0.9, "volume": 27160.0}, {"date": "2021-03-09", "close": 0.9, "volume": 1700.0}, {"date": "2021-03-11", "close": 0.9, "volume": 2206.0}, {"date": "2021-03-12", "close": 0.9, "volume": 6903.0}, {"date": "2021-03-15", "close": 0.9, "volume": 12266.0}, {"date": "2021-03-16", "close": 0.9, "volume": 3700.0}, {"date": "2021-03-18", "close": 1.0, "volume": 58.0}, {"date": "2021-03-19", "close": 0.9, "volume": 3004.0}, {"date": "2021-03-22", "close": 0.9, "volume": 1548.0}, {"date": "2021-03-23", "close": 1.0, "volume": 1319.0}, {"date": "2021-03-24", "close": 0.9, "volume": 3000.0}, {"date": "2021-03-25", "close": 0.9, "volume": 47043.0}, {"date": "2021-03-26", "close": 0.9, "volume": 2134.0}, {"date": "2021-03-29", "close": 0.9, "volume": 16272.0}, {"date": "2021-03-30", "close": 0.8, "volume": 4572.0}, {"date": "2021-03-31", "close": 0.9, "volume": 20265.0}, {"date": "2021-04-06", "close": 0.9, "volume": 21930.0}, {"date": "2021-04-07", "close": 0.9, "volume": 116.0}, {"date": "2021-04-08", "close": 0.9, "volume": 1300.0}, {"date": "2021-04-09", "close": 0.9, "volume": 12200.0}, {"date": "2021-04-12", "close": 0.9, "volume": 1782.0}, {"date": "2021-04-14", "close": 0.9, "volume": 33.0}, {"date": "2021-04-19", "close": 0.9, "volume": 5500.0}, {"date": "2021-04-20", "close": 0.9, "volume": 1712.0}, {"date": "2021-04-22", "close": 0.8, "volume": 32282.0}, {"date": "2021-04-23", "close": 0.8, "volume": 38204.0}, {"date": "2021-04-26", "close": 0.9, "volume": 16753.0}, {"date": "2021-04-27", "close": 0.9, "volume": 31800.0}, {"date": "2021-04-30", "close": 0.8, "volume": 2208.0}, {"date": "2021-05-03", "close": 0.8, "volume": 104.0}, {"date": "2021-05-04", "close": 0.8, "volume": 10251.0}, {"date": "2021-05-05", "close": 0.9, "volume": 50998.0}, {"date": "2021-05-06", "close": 1.0, "volume": 74913.0}, {"date": "2021-05-07", "close": 1.0, "volume": 68951.0}, {"date": "2021-05-10", "close": 1.0, "volume": 58162.0}, {"date": "2021-05-11", "close": 1.0, "volume": 20954.0}, {"date": "2021-05-12", "close": 0.9, "volume": 463.0}, {"date": "2021-05-13", "close": 0.9, "volume": 10537.0}, {"date": "2021-05-14", "close": 1.0, "volume": 16168.0}, {"date": "2021-05-17", "close": 1.0, "volume": 1100.0}, {"date": "2021-05-18", "close": 1.0, "volume": 3880.0}, {"date": "2021-05-19", "close": 0.9, "volume": 716.0}, {"date": "2021-05-20", "close": 0.9, "volume": 5875.0}, {"date": "2021-05-21", "close": 0.9, "volume": 5701.0}, {"date": "2021-05-24", "close": 1.0, "volume": 71412.0}, {"date": "2021-05-25", "close": 1.1, "volume": 448217.0}, {"date": "2021-05-26", "close": 1.1, "volume": 92557.0}, {"date": "2021-05-27", "close": 1.1, "volume": 40099.0}, {"date": "2021-05-28", "close": 2.0, "volume": 886736.0}, {"date": "2021-06-02", "close": 1.6, "volume": 509016.0}, {"date": "2021-06-03", "close": 1.7, "volume": 197477.0}, {"date": "2021-06-04", "close": 1.7, "volume": 35807.0}, {"date": "2021-06-07", "close": 1.6, "volume": 8231.0}, {"date": "2021-06-08", "close": 1.6, "volume": 22055.0}, {"date": "2021-06-09", "close": 1.6, "volume": 37026.0}, {"date": "2021-06-10", "close": 1.6, "volume": 26512.0}, {"date": "2021-06-11", "close": 1.6, "volume": 52743.0}, {"date": "2021-06-15", "close": 1.5, "volume": 56107.0}, {"date": "2021-06-16", "close": 1.5, "volume": 67641.0}, {"date": "2021-06-17", "close": 1.5, "volume": 43411.0}, {"date": "2021-06-18", "close": 1.5, "volume": 111014.0}, {"date": "2021-06-21", "close": 1.5, "volume": 22320.0}, {"date": "2021-06-22", "close": 1.4, "volume": 46107.0}, {"date": "2021-06-23", "close": 1.4, "volume": 419.0}, {"date": "2021-06-24", "close": 1.4, "volume": 17690.0}, {"date": "2021-06-25", "close": 1.4, "volume": 40373.0}, {"date": "2021-06-28", "close": 1.4, "volume": 69940.0}, {"date": "2021-06-29", "close": 1.4, "volume": 41253.0}, {"date": "2021-06-30", "close": 1.3, "volume": 46529.0}, {"date": "2021-07-01", "close": 1.3, "volume": 8534.0}, {"date": "2021-07-02", "close": 1.5, "volume": 45395.0}, {"date": "2021-07-05", "close": 1.5, "volume": 20053.0}, {"date": "2021-07-06", "close": 1.5, "volume": 683.0}, {"date": "2021-07-07", "close": 1.4, "volume": 30833.0}, {"date": "2021-07-08", "close": 1.3, "volume": 77845.0}, {"date": "2021-07-09", "close": 1.4, "volume": 14557.0}, {"date": "2021-07-12", "close": 1.4, "volume": 4035.0}, {"date": "2021-07-13", "close": 1.4, "volume": 32723.0}, {"date": "2021-07-14", "close": 1.4, "volume": 5448.0}, {"date": "2021-07-15", "close": 1.4, "volume": 7180.0}, {"date": "2021-07-16", "close": 1.4, "volume": 5329.0}, {"date": "2021-07-19", "close": 1.4, "volume": 52716.0}, {"date": "2021-07-20", "close": 1.4, "volume": 3556.0}, {"date": "2021-07-21", "close": 1.4, "volume": 17311.0}, {"date": "2021-07-22", "close": 1.4, "volume": 4122.0}, {"date": "2021-07-23", "close": 1.3, "volume": 3738.0}, {"date": "2021-07-26", "close": 1.3, "volume": 1000.0}, {"date": "2021-07-27", "close": 1.4, "volume": 2360.0}, {"date": "2021-07-29", "close": 1.3, "volume": 110.0}, {"date": "2021-07-30", "close": 1.5, "volume": 33736.0}, {"date": "2021-08-02", "close": 1.4, "volume": 23331.0}, {"date": "2021-08-03", "close": 1.4, "volume": 630.0}, {"date": "2021-08-04", "close": 1.4, "volume": 2610.0}, {"date": "2021-08-05", "close": 1.4, "volume": 21867.0}, {"date": "2021-08-06", "close": 1.3, "volume": 2787.0}, {"date": "2021-08-09", "close": 1.3, "volume": 5175.0}, {"date": "2021-08-10", "close": 1.35, "volume": 2001.0}, {"date": "2021-08-11", "close": 1.35, "volume": 2614.0}, {"date": "2021-08-12", "close": 1.4, "volume": 2534.0}, {"date": "2021-08-13", "close": 1.4, "volume": 1214.0}, {"date": "2021-08-16", "close": 1.3, "volume": 23100.0}, {"date": "2021-08-17", "close": 1.3, "volume": 26629.0}, {"date": "2021-08-18", "close": 1.3, "volume": 49220.0}, {"date": "2021-08-19", "close": 1.3, "volume": 32736.0}, {"date": "2021-08-20", "close": 1.3, "volume": 4044.0}, {"date": "2021-08-23", "close": 1.3, "volume": 39303.0}, {"date": "2021-08-24", "close": 1.3, "volume": 19980.0}, {"date": "2021-08-25", "close": 1.3, "volume": 11269.0}, {"date": "2021-08-26", "close": 1.3, "volume": 20515.0}, {"date": "2021-08-27", "close": 1.3, "volume": 14093.0}, {"date": "2021-08-30", "close": 1.2, "volume": 13567.0}, {"date": "2021-08-31", "close": 1.3, "volume": 2500.0}, {"date": "2021-09-01", "close": 1.3, "volume": 10008.0}, {"date": "2021-09-02", "close": 1.3, "volume": 3.0}, {"date": "2021-09-03", "close": 1.3, "volume": 416.0}, {"date": "2021-09-06", "close": 1.2, "volume": 1517.0}, {"date": "2021-09-07", "close": 1.3, "volume": 4765.0}, {"date": "2021-09-08", "close": 1.3, "volume": 12160.0}, {"date": "2021-09-09", "close": 1.3, "volume": 10771.0}, {"date": "2021-09-10", "close": 1.2, "volume": 6681.0}, {"date": "2021-09-13", "close": 1.4, "volume": 25922.0}, {"date": "2021-09-14", "close": 1.4, "volume": 14142.0}, {"date": "2021-09-15", "close": 1.5, "volume": 138332.0}, {"date": "2021-09-16", "close": 1.5, "volume": 134061.0}, {"date": "2021-09-17", "close": 1.6, "volume": 31005.0}, {"date": "2021-09-20", "close": 1.5, "volume": 50412.0}, {"date": "2021-09-21", "close": 1.5, "volume": 30823.0}, {"date": "2021-09-22", "close": 1.4, "volume": 26607.0}, {"date": "2021-09-23", "close": 1.4, "volume": 9291.0}, {"date": "2021-09-24", "close": 1.4, "volume": 1365.0}, {"date": "2021-09-27", "close": 1.3, "volume": 20973.0}, {"date": "2021-09-28", "close": 1.4, "volume": 33901.0}, {"date": "2021-09-29", "close": 1.4, "volume": 23837.0}, {"date": "2021-09-30", "close": 1.4, "volume": 25270.0}, {"date": "2021-10-01", "close": 1.3, "volume": 2367.0}, {"date": "2021-10-04", "close": 1.4, "volume": 27086.0}, {"date": "2021-10-05", "close": 1.4, "volume": 25764.0}, {"date": "2021-10-06", "close": 1.3, "volume": 1000.0}, {"date": "2021-10-07", "close": 1.3, "volume": 3379.0}, {"date": "2021-10-08", "close": 1.4, "volume": 1739.0}, {"date": "2021-10-11", "close": 1.3, "volume": 19651.0}, {"date": "2021-10-12", "close": 1.4, "volume": 49852.0}, {"date": "2021-10-13", "close": 1.3, "volume": 7361.0}, {"date": "2021-10-14", "close": 1.4, "volume": 21482.0}, {"date": "2021-10-18", "close": 1.4, "volume": 9239.0}, {"date": "2021-10-19", "close": 1.3, "volume": 27237.0}, {"date": "2021-10-20", "close": 1.4, "volume": 78701.0}, {"date": "2021-10-21", "close": 1.4, "volume": 20527.0}, {"date": "2021-10-22", "close": 1.3, "volume": 73410.0}, {"date": "2021-10-25", "close": 1.3, "volume": 30352.0}, {"date": "2021-10-26", "close": 1.3, "volume": 10004.0}, {"date": "2021-10-27", "close": 1.3, "volume": 10227.0}, {"date": "2021-10-28", "close": 3.1, "volume": 4984300.0}, {"date": "2021-10-29", "close": 2.6, "volume": 987861.0}, {"date": "2021-11-01", "close": 2.6, "volume": 316495.0}, {"date": "2021-11-02", "close": 2.3, "volume": 316262.0}, {"date": "2021-11-03", "close": 2.3, "volume": 117003.0}, {"date": "2021-11-04", "close": 2.2, "volume": 273403.0}, {"date": "2021-11-05", "close": 2.3, "volume": 179167.0}, {"date": "2021-11-08", "close": 2.4, "volume": 63326.0}, {"date": "2021-11-09", "close": 2.7, "volume": 259685.0}, {"date": "2021-11-10", "close": 2.9, "volume": 275322.0}, {"date": "2021-11-11", "close": 2.7, "volume": 233062.0}, {"date": "2021-11-16", "close": 2.5, "volume": 213596.0}, {"date": "2021-11-17", "close": 2.4, "volume": 75133.0}, {"date": "2021-11-18", "close": 2.3, "volume": 181644.0}, {"date": "2021-11-19", "close": 2.1, "volume": 362245.0}, {"date": "2021-11-22", "close": 1.9, "volume": 719896.0}, {"date": "2021-11-23", "close": 1.8, "volume": 328565.0}, {"date": "2021-11-24", "close": 1.9, "volume": 190132.0}, {"date": "2021-11-25", "close": 1.8, "volume": 213755.0}, {"date": "2021-11-26", "close": 1.8, "volume": 230385.0}, {"date": "2021-11-29", "close": 1.8, "volume": 371284.0}, {"date": "2021-11-30", "close": 1.8, "volume": 157433.0}, {"date": "2021-12-01", "close": 1.7, "volume": 63696.0}, {"date": "2021-12-02", "close": 1.8, "volume": 234130.0}, {"date": "2021-12-03", "close": 1.7, "volume": 458722.0}, {"date": "2021-12-06", "close": 1.7, "volume": 95500.0}, {"date": "2021-12-07", "close": 1.8, "volume": 306910.0}, {"date": "2021-12-08", "close": 1.8, "volume": 58493.0}, {"date": "2021-12-09", "close": 1.8, "volume": 11186.0}, {"date": "2021-12-10", "close": 1.8, "volume": 49929.0}, {"date": "2021-12-13", "close": 1.9, "volume": 91802.0}, {"date": "2021-12-14", "close": 1.8, "volume": 42747.0}, {"date": "2021-12-15", "close": 1.7, "volume": 21700.0}, {"date": "2021-12-16", "close": 1.8, "volume": 10218.0}, {"date": "2021-12-17", "close": 1.8, "volume": 24995.0}, {"date": "2021-12-20", "close": 1.8, "volume": 45661.0}, {"date": "2021-12-21", "close": 1.9, "volume": 75309.0}, {"date": "2021-12-22", "close": 1.8, "volume": 53419.0}, {"date": "2021-12-23", "close": 1.9, "volume": 120807.0}, {"date": "2021-12-24", "close": 2.1, "volume": 186572.0}, {"date": "2021-12-29", "close": 2.2, "volume": 399979.0}, {"date": "2021-12-30", "close": 2.2, "volume": 237346.0}, {"date": "2021-12-31", "close": 2.1, "volume": 44835.0}, {"date": "2022-01-04", "close": 2.3, "volume": 162847.0}, {"date": "2022-01-05", "close": 2.1, "volume": 113034.0}, {"date": "2022-01-06", "close": 2.0, "volume": 112840.0}, {"date": "2022-01-07", "close": 2.2, "volume": 185470.0}, {"date": "2022-01-10", "close": 2.1, "volume": 159090.0}, {"date": "2022-01-11", "close": 2.2, "volume": 76084.0}, {"date": "2022-01-12", "close": 2.0, "volume": 101364.0}, {"date": "2022-01-13", "close": 2.1, "volume": 20795.0}, {"date": "2022-01-14", "close": 2.0, "volume": 399741.0}, {"date": "2022-01-17", "close": 2.0, "volume": 50925.0}, {"date": "2022-01-18", "close": 2.1, "volume": 64309.0}, {"date": "2022-01-19", "close": 2.1, "volume": 159903.0}, {"date": "2022-01-20", "close": 2.1, "volume": 59225.0}, {"date": "2022-01-21", "close": 2.0, "volume": 27845.0}, {"date": "2022-01-24", "close": 2.0, "volume": 46208.0}, {"date": "2022-01-25", "close": 1.8, "volume": 246719.0}, {"date": "2022-01-27", "close": 1.8, "volume": 75697.0}, {"date": "2022-01-28", "close": 1.8, "volume": 23561.0}, {"date": "2022-01-31", "close": 1.9, "volume": 28174.0}, {"date": "2022-02-01", "close": 1.9, "volume": 9985.0}, {"date": "2022-02-02", "close": 1.8, "volume": 8706.0}, {"date": "2022-02-03", "close": 1.8, "volume": 8373.0}, {"date": "2022-02-04", "close": 1.8, "volume": 15412.0}, {"date": "2022-02-07", "close": 1.8, "volume": 3530.0}, {"date": "2022-02-08", "close": 1.8, "volume": 77378.0}, {"date": "2022-02-09", "close": 1.8, "volume": 28888.0}, {"date": "2022-02-10", "close": 1.8, "volume": 45400.0}, {"date": "2022-02-11", "close": 1.8, "volume": 40888.0}, {"date": "2022-02-14", "close": 1.7, "volume": 37720.0}, {"date": "2022-02-15", "close": 1.7, "volume": 35252.0}, {"date": "2022-02-16", "close": 1.8, "volume": 22089.0}, {"date": "2022-02-17", "close": 1.8, "volume": 49444.0}, {"date": "2022-02-18", "close": 1.9, "volume": 57765.0}, {"date": "2022-02-21", "close": 1.8, "volume": 11685.0}, {"date": "2022-02-22", "close": 1.7, "volume": 121197.0}, {"date": "2022-02-23", "close": 1.8, "volume": 76097.0}, {"date": "2022-02-24", "close": 1.5, "volume": 119722.0}, {"date": "2022-02-25", "close": 1.7, "volume": 75554.0}, {"date": "2022-02-28", "close": 1.6, "volume": 25606.0}, {"date": "2022-03-01", "close": 1.7, "volume": 125592.0}, {"date": "2022-03-02", "close": 1.6, "volume": 62824.0}, {"date": "2022-03-03", "close": 1.5, "volume": 24291.0}, {"date": "2022-03-04", "close": 1.6, "volume": 56447.0}, {"date": "2022-03-07", "close": 1.6, "volume": 74001.0}, {"date": "2022-03-08", "close": 1.6, "volume": 3136.0}, {"date": "2022-03-09", "close": 1.6, "volume": 31104.0}, {"date": "2022-03-10", "close": 1.6, "volume": 4203.0}, {"date": "2022-03-11", "close": 1.55, "volume": 4875.0}, {"date": "2022-03-14", "close": 1.5, "volume": 33009.0}, {"date": "2022-03-15", "close": 1.55, "volume": 18813.0}, {"date": "2022-03-16", "close": 1.6, "volume": 17590.0}, {"date": "2022-03-17", "close": 1.6, "volume": 17818.0}, {"date": "2022-03-18", "close": 1.6, "volume": 2041.0}, {"date": "2022-03-21", "close": 1.7, "volume": 74693.0}, {"date": "2022-03-22", "close": 1.7, "volume": 17268.0}, {"date": "2022-03-23", "close": 1.7, "volume": 15983.0}, {"date": "2022-03-24", "close": 1.7, "volume": 16256.0}, {"date": "2022-03-25", "close": 1.6, "volume": 7971.0}, {"date": "2022-03-28", "close": 1.6, "volume": 38285.0}, {"date": "2022-03-29", "close": 1.6, "volume": 28387.0}, {"date": "2022-03-30", "close": 1.6, "volume": 87424.0}, {"date": "2022-03-31", "close": 1.6, "volume": 7206.0}, {"date": "2022-04-01", "close": 1.6, "volume": 14469.0}, {"date": "2022-04-04", "close": 1.6, "volume": 4617.0}, {"date": "2022-04-05", "close": 1.6, "volume": 4952.0}, {"date": "2022-04-06", "close": 1.55, "volume": 3833.0}, {"date": "2022-04-07", "close": 1.5, "volume": 29013.0}, {"date": "2022-04-08", "close": 1.5, "volume": 17411.0}, {"date": "2022-04-11", "close": 1.55, "volume": 9603.0}, {"date": "2022-04-12", "close": 1.5, "volume": 4415.0}, {"date": "2022-04-13", "close": 1.5, "volume": 54665.0}, {"date": "2022-04-14", "close": 1.5, "volume": 4990.0}, {"date": "2022-04-19", "close": 1.55, "volume": 5156.0}, {"date": "2022-04-20", "close": 1.6, "volume": 5569.0}, {"date": "2022-04-21", "close": 1.5, "volume": 82584.0}, {"date": "2022-04-22", "close": 1.45, "volume": 5445.0}, {"date": "2022-04-26", "close": 1.4, "volume": 16958.0}, {"date": "2022-04-27", "close": 1.45, "volume": 13639.0}, {"date": "2022-04-28", "close": 1.5, "volume": 4756.0}, {"date": "2022-04-29", "close": 1.5, "volume": 58710.0}, {"date": "2022-05-02", "close": 1.3, "volume": 9136.0}, {"date": "2022-05-03", "close": 1.3, "volume": 9514.0}, {"date": "2022-05-04", "close": 1.3, "volume": 5962.0}, {"date": "2022-05-05", "close": 1.4, "volume": 6221.0}, {"date": "2022-05-06", "close": 1.3, "volume": 7948.0}, {"date": "2022-05-09", "close": 1.1, "volume": 97032.0}, {"date": "2022-05-10", "close": 1.2, "volume": 51140.0}, {"date": "2022-05-11", "close": 1.2, "volume": 42046.0}, {"date": "2022-05-12", "close": 1.3, "volume": 5820.0}, {"date": "2022-05-16", "close": 1.2, "volume": 5805.0}, {"date": "2022-05-17", "close": 1.2, "volume": 6162.0}, {"date": "2022-05-18", "close": 1.2, "volume": 7950.0}, {"date": "2022-05-19", "close": 1.2, "volume": 1700.0}, {"date": "2022-05-20", "close": 1.2, "volume": 43438.0}, {"date": "2022-05-23", "close": 1.3, "volume": 3367.0}, {"date": "2022-05-24", "close": 1.2, "volume": 44930.0}, {"date": "2022-05-25", "close": 1.2, "volume": 1268.0}, {"date": "2022-05-26", "close": 1.2, "volume": 39660.0}, {"date": "2022-05-27", "close": 1.3, "volume": 17957.0}, {"date": "2022-05-30", "close": 1.1, "volume": 82494.0}, {"date": "2022-05-31", "close": 1.1, "volume": 7278.0}, {"date": "2022-06-01", "close": 1.0, "volume": 40755.0}, {"date": "2022-06-02", "close": 1.1, "volume": 10783.0}, {"date": "2022-06-03", "close": 1.0, "volume": 18505.0}, {"date": "2022-06-06", "close": 1.0, "volume": 13847.0}, {"date": "2022-06-07", "close": 1.0, "volume": 98314.0}, {"date": "2022-06-08", "close": 0.9, "volume": 0.0}, {"date": "2022-06-09", "close": 0.95, "volume": 19941.0}, {"date": "2022-06-10", "close": 1.0, "volume": 6488.0}, {"date": "2022-06-14", "close": 0.9, "volume": 186483.0}, {"date": "2022-06-15", "close": 1.0, "volume": 4783.0}, {"date": "2022-06-16", "close": 0.9, "volume": 4479.0}, {"date": "2022-06-17", "close": 0.8, "volume": 30513.0}, {"date": "2022-06-20", "close": 0.9, "volume": 13200.0}, {"date": "2022-06-21", "close": 0.85, "volume": 11541.0}, {"date": "2022-06-22", "close": 0.9, "volume": 62090.0}, {"date": "2022-06-23", "close": 0.85, "volume": 2111.0}, {"date": "2022-06-24", "close": 0.8, "volume": 37340.0}, {"date": "2022-06-27", "close": 0.8, "volume": 12650.0}, {"date": "2022-06-28", "close": 0.85, "volume": 15609.0}, {"date": "2022-06-29", "close": 0.9, "volume": 14675.0}, {"date": "2022-06-30", "close": 0.9, "volume": 110808.0}, {"date": "2022-07-01", "close": 0.9, "volume": 500.0}, {"date": "2022-07-05", "close": 0.9, "volume": 19967.0}, {"date": "2022-07-06", "close": 1.0, "volume": 1419.0}, {"date": "2022-07-07", "close": 0.9, "volume": 0.0}, {"date": "2022-07-08", "close": 0.95, "volume": 5056.0}, {"date": "2022-07-11", "close": 0.95, "volume": 1000.0}, {"date": "2022-07-12", "close": 0.9, "volume": 30814.0}, {"date": "2022-07-13", "close": 1.0, "volume": 53226.0}, {"date": "2022-07-14", "close": 1.0, "volume": 2000.0}, {"date": "2022-07-15", "close": 1.1, "volume": 14071.0}, {"date": "2022-07-18", "close": 1.0, "volume": 17093.0}, {"date": "2022-07-19", "close": 1.0, "volume": 6734.0}, {"date": "2022-07-20", "close": 1.0, "volume": 9460.0}, {"date": "2022-07-21", "close": 1.0, "volume": 41406.0}, {"date": "2022-07-22", "close": 1.0, "volume": 909.0}, {"date": "2022-07-25", "close": 1.0, "volume": 15.0}, {"date": "2022-07-26", "close": 0.9, "volume": 20751.0}, {"date": "2022-07-27", "close": 1.0, "volume": 9680.0}, {"date": "2022-07-28", "close": 1.0, "volume": 5170.0}, {"date": "2022-07-29", "close": 1.0, "volume": 10751.0}, {"date": "2022-08-01", "close": 1.1, "volume": 11093.0}, {"date": "2022-08-02", "close": 1.0, "volume": 28500.0}, {"date": "2022-08-03", "close": 1.0, "volume": 6957.0}, {"date": "2022-08-04", "close": 1.0, "volume": 18.0}, {"date": "2022-08-05", "close": 0.9, "volume": 1185.0}, {"date": "2022-08-08", "close": 0.9, "volume": 11292.0}, {"date": "2022-08-09", "close": 1.1, "volume": 8468.0}, {"date": "2022-08-10", "close": 1.0, "volume": 1000.0}, {"date": "2022-08-11", "close": 1.0, "volume": 5204.0}, {"date": "2022-08-12", "close": 1.0, "volume": 10500.0}, {"date": "2022-08-15", "close": 1.1, "volume": 4072.0}, {"date": "2022-08-16", "close": 1.1, "volume": 500.0}, {"date": "2022-08-17", "close": 1.0, "volume": 14412.0}, {"date": "2022-08-18", "close": 1.0, "volume": 18.0}, {"date": "2022-08-19", "close": 1.0, "volume": 10.0}, {"date": "2022-08-22", "close": 1.0, "volume": 3143.0}, {"date": "2022-08-23", "close": 1.1, "volume": 6034.0}, {"date": "2022-08-24", "close": 1.0, "volume": 24853.0}, {"date": "2022-08-29", "close": 1.0, "volume": 21110.0}, {"date": "2022-08-31", "close": 1.0, "volume": 1.0}, {"date": "2022-09-01", "close": 1.0, "volume": 10338.0}, {"date": "2022-09-02", "close": 1.0, "volume": 5000.0}, {"date": "2022-09-05", "close": 1.0, "volume": 25071.0}, {"date": "2022-09-06", "close": 1.1, "volume": 47175.0}, {"date": "2022-09-07", "close": 1.3, "volume": 111113.0}, {"date": "2022-09-08", "close": 1.2, "volume": 130730.0}, {"date": "2022-09-09", "close": 1.3, "volume": 36733.0}, {"date": "2022-09-12", "close": 1.3, "volume": 2454.0}, {"date": "2022-09-13", "close": 1.35, "volume": 35989.0}, {"date": "2022-09-14", "close": 1.2, "volume": 12860.0}, {"date": "2022-09-15", "close": 1.3, "volume": 300287.0}, {"date": "2022-09-16", "close": 1.3, "volume": 35179.0}, {"date": "2022-09-19", "close": 1.3, "volume": 13582.0}, {"date": "2022-09-20", "close": 1.4, "volume": 5572.0}, {"date": "2022-09-21", "close": 1.3, "volume": 54954.0}, {"date": "2022-09-23", "close": 1.2, "volume": 57288.0}, {"date": "2022-09-26", "close": 1.25, "volume": 13088.0}, {"date": "2022-09-27", "close": 1.3, "volume": 18951.0}, {"date": "2022-09-28", "close": 1.2, "volume": 13542.0}, {"date": "2022-09-29", "close": 1.2, "volume": 2626.0}, {"date": "2022-09-30", "close": 1.3, "volume": 1057.0}, {"date": "2022-10-03", "close": 1.2, "volume": 29751.0}, {"date": "2022-10-04", "close": 1.2, "volume": 11939.0}, {"date": "2022-10-05", "close": 1.1, "volume": 1800.0}, {"date": "2022-10-06", "close": 1.1, "volume": 5837.0}, {"date": "2022-10-07", "close": 1.1, "volume": 8823.0}, {"date": "2022-10-10", "close": 1.15, "volume": 8964.0}, {"date": "2022-10-11", "close": 1.1, "volume": 370.0}, {"date": "2022-10-13", "close": 1.1, "volume": 12005.0}, {"date": "2022-10-14", "close": 1.1, "volume": 13.0}, {"date": "2022-10-17", "close": 1.15, "volume": 36.0}, {"date": "2022-10-18", "close": 1.1, "volume": 39576.0}, {"date": "2022-10-19", "close": 1.1, "volume": 3900.0}, {"date": "2022-10-20", "close": 1.1, "volume": 7503.0}, {"date": "2022-10-21", "close": 1.05, "volume": 6400.0}, {"date": "2022-10-24", "close": 1.0, "volume": 3972.0}, {"date": "2022-10-25", "close": 1.05, "volume": 1200.0}, {"date": "2022-10-26", "close": 1.0, "volume": 31239.0}, {"date": "2022-10-27", "close": 1.1, "volume": 49636.0}, {"date": "2022-10-28", "close": 1.1, "volume": 6523.0}, {"date": "2022-10-31", "close": 1.0, "volume": 1475.0}, {"date": "2022-11-01", "close": 1.0, "volume": 1220.0}, {"date": "2022-11-02", "close": 1.05, "volume": 900.0}, {"date": "2022-11-03", "close": 1.0, "volume": 7865.0}, {"date": "2022-11-04", "close": 1.0, "volume": 13095.0}, {"date": "2022-11-07", "close": 1.0, "volume": 3010.0}, {"date": "2022-11-08", "close": 1.1, "volume": 2517.0}, {"date": "2022-11-09", "close": 1.0, "volume": 1351.0}, {"date": "2022-11-10", "close": 1.0, "volume": 2287.0}, {"date": "2022-11-11", "close": 1.0, "volume": 3943.0}, {"date": "2022-11-15", "close": 1.1, "volume": 23.0}, {"date": "2022-11-17", "close": 1.05, "volume": 1121.0}, {"date": "2022-11-18", "close": 1.1, "volume": 34124.0}, {"date": "2022-11-21", "close": 1.1, "volume": 11500.0}, {"date": "2022-11-22", "close": 1.1, "volume": 11555.0}, {"date": "2022-11-23", "close": 1.1, "volume": 30372.0}, {"date": "2022-11-24", "close": 1.1, "volume": 44117.0}, {"date": "2022-11-25", "close": 1.05, "volume": 10100.0}, {"date": "2022-11-28", "close": 1.05, "volume": 950.0}, {"date": "2022-11-30", "close": 1.0, "volume": 5000.0}, {"date": "2022-12-01", "close": 1.0, "volume": 27533.0}, {"date": "2022-12-06", "close": 0.95, "volume": 6632.0}, {"date": "2022-12-08", "close": 0.9, "volume": 15980.0}, {"date": "2022-12-09", "close": 1.0, "volume": 12226.0}, {"date": "2022-12-12", "close": 1.0, "volume": 5065.0}, {"date": "2022-12-14", "close": 0.9, "volume": 1843.0}, {"date": "2022-12-15", "close": 0.9, "volume": 835.0}, {"date": "2022-12-16", "close": 1.0, "volume": 1510.0}, {"date": "2022-12-19", "close": 1.0, "volume": 1200.0}, {"date": "2022-12-20", "close": 0.9, "volume": 3000.0}, {"date": "2022-12-21", "close": 0.9, "volume": 16510.0}, {"date": "2022-12-22", "close": 0.9, "volume": 1722.0}, {"date": "2022-12-28", "close": 1.0, "volume": 10299.0}, {"date": "2022-12-29", "close": 0.9, "volume": 518.0}, {"date": "2022-12-30", "close": 0.9, "volume": 500.0}, {"date": "2023-01-04", "close": 0.95, "volume": 17007.0}, {"date": "2023-01-05", "close": 1.0, "volume": 28490.0}, {"date": "2023-01-06", "close": 1.0, "volume": 4031.0}, {"date": "2023-01-09", "close": 1.0, "volume": 6601.0}, {"date": "2023-01-10", "close": 0.95, "volume": 2957.0}, {"date": "2023-01-11", "close": 0.9, "volume": 5015.0}, {"date": "2023-01-12", "close": 1.0, "volume": 1000.0}, {"date": "2023-01-13", "close": 0.9, "volume": 18700.0}, {"date": "2023-01-16", "close": 0.9, "volume": 457.0}, {"date": "2023-01-17", "close": 0.9, "volume": 37534.0}, {"date": "2023-01-18", "close": 0.9, "volume": 54218.0}, {"date": "2023-01-19", "close": 0.9, "volume": 5.0}, {"date": "2023-01-20", "close": 0.9, "volume": 58661.0}, {"date": "2023-01-23", "close": 0.9, "volume": 4524.0}, {"date": "2023-01-24", "close": 0.9, "volume": 10001.0}, {"date": "2023-01-25", "close": 0.9, "volume": 14799.0}, {"date": "2023-01-27", "close": 0.9, "volume": 11300.0}, {"date": "2023-01-30", "close": 0.9, "volume": 7482.0}, {"date": "2023-01-31", "close": 0.8, "volume": 6384.0}, {"date": "2023-02-01", "close": 0.8, "volume": 16256.0}, {"date": "2023-02-03", "close": 0.8, "volume": 46042.0}, {"date": "2023-02-06", "close": 0.8, "volume": 5946.0}, {"date": "2023-02-07", "close": 0.8, "volume": 23480.0}, {"date": "2023-02-08", "close": 0.8, "volume": 75231.0}, {"date": "2023-02-09", "close": 0.8, "volume": 6525.0}, {"date": "2023-02-10", "close": 0.8, "volume": 6887.0}, {"date": "2023-02-13", "close": 0.8, "volume": 9927.0}, {"date": "2023-02-14", "close": 0.7, "volume": 12667.0}, {"date": "2023-02-15", "close": 0.7, "volume": 45000.0}, {"date": "2023-02-16", "close": 0.75, "volume": 1579.0}, {"date": "2023-02-17", "close": 0.75, "volume": 4640.0}, {"date": "2023-02-20", "close": 0.7, "volume": 9091.0}, {"date": "2023-02-22", "close": 0.7, "volume": 10048.0}, {"date": "2023-02-23", "close": 0.75, "volume": 436.0}, {"date": "2023-02-24", "close": 0.7, "volume": 8147.0}, {"date": "2023-02-27", "close": 0.7, "volume": 21505.0}, {"date": "2023-02-28", "close": 0.7, "volume": 3004.0}, {"date": "2023-03-02", "close": 0.7, "volume": 100.0}, {"date": "2023-03-07", "close": 0.75, "volume": 200.0}, {"date": "2023-03-08", "close": 0.75, "volume": 12838.0}, {"date": "2023-03-09", "close": 0.75, "volume": 300.0}, {"date": "2023-03-10", "close": 0.7, "volume": 120430.0}, {"date": "2023-03-13", "close": 0.7, "volume": 1293.0}, {"date": "2023-03-14", "close": 0.7, "volume": 2000.0}, {"date": "2023-03-16", "close": 0.6, "volume": 2784.0}, {"date": "2023-03-20", "close": 0.6, "volume": 500.0}, {"date": "2023-03-21", "close": 0.7, "volume": 65886.0}, {"date": "2023-03-22", "close": 0.8, "volume": 30012.0}, {"date": "2023-03-23", "close": 0.7, "volume": 15863.0}, {"date": "2023-03-24", "close": 0.8, "volume": 20149.0}, {"date": "2023-03-27", "close": 0.8, "volume": 29501.0}, {"date": "2023-03-28", "close": 0.7, "volume": 14042.0}, {"date": "2023-03-30", "close": 0.7, "volume": 3810.0}, {"date": "2023-03-31", "close": 0.8, "volume": 30676.0}, {"date": "2023-04-03", "close": 0.8, "volume": 4700.0}, {"date": "2023-04-04", "close": 0.8, "volume": 77.0}, {"date": "2023-04-05", "close": 0.8, "volume": 11481.0}, {"date": "2023-04-06", "close": 0.8, "volume": 5000.0}, {"date": "2023-04-11", "close": 0.75, "volume": 1641.0}, {"date": "2023-04-12", "close": 0.75, "volume": 2700.0}, {"date": "2023-04-13", "close": 0.7, "volume": 16936.0}, {"date": "2023-04-14", "close": 0.7, "volume": 8020.0}, {"date": "2023-04-17", "close": 0.7, "volume": 20755.0}, {"date": "2023-04-18", "close": 0.7, "volume": 13390.0}, {"date": "2023-04-19", "close": 0.7, "volume": 3429.0}, {"date": "2023-04-20", "close": 0.7, "volume": 6254.0}, {"date": "2023-04-24", "close": 0.7, "volume": 7640.0}, {"date": "2023-04-26", "close": 0.7, "volume": 11940.0}, {"date": "2023-04-28", "close": 0.7, "volume": 1829.0}, {"date": "2023-05-01", "close": 0.7, "volume": 371.0}, {"date": "2023-05-03", "close": 0.7, "volume": 5725.0}, {"date": "2023-05-04", "close": 0.7, "volume": 1584.0}, {"date": "2023-05-05", "close": 0.7, "volume": 7744.0}, {"date": "2023-05-08", "close": 0.7, "volume": 13636.0}, {"date": "2023-05-09", "close": 0.6, "volume": 0.0}, {"date": "2023-05-10", "close": 0.7, "volume": 5775.0}, {"date": "2023-05-11", "close": 0.8, "volume": 4250.0}, {"date": "2023-05-12", "close": 0.8, "volume": 9057.0}, {"date": "2023-05-15", "close": 0.7, "volume": 4117.0}, {"date": "2023-05-16", "close": 0.7, "volume": 1513.0}, {"date": "2023-05-18", "close": 0.6, "volume": 2129.0}, {"date": "2023-05-19", "close": 0.7, "volume": 3933.0}, {"date": "2023-05-22", "close": 0.7, "volume": 718.0}, {"date": "2023-05-24", "close": 0.65, "volume": 2976.0}, {"date": "2023-05-29", "close": 0.6, "volume": 3000.0}, {"date": "2023-05-30", "close": 0.7, "volume": 28029.0}, {"date": "2023-05-31", "close": 0.7, "volume": 2863.0}, {"date": "2023-06-01", "close": 0.6, "volume": 2623.0}, {"date": "2023-06-06", "close": 0.6, "volume": 1121.0}, {"date": "2023-06-08", "close": 0.6, "volume": 3.0}, {"date": "2023-06-09", "close": 0.6, "volume": 6950.0}, {"date": "2023-06-13", "close": 0.6, "volume": 37700.0}, {"date": "2023-06-14", "close": 0.6, "volume": 1594.0}, {"date": "2023-06-15", "close": 0.6, "volume": 4000.0}, {"date": "2023-06-16", "close": 0.6, "volume": 3800.0}, {"date": "2023-06-19", "close": 0.5, "volume": 83447.0}, {"date": "2023-06-20", "close": 0.5, "volume": 10171.0}, {"date": "2023-06-21", "close": 0.5, "volume": 4125.0}, {"date": "2023-06-22", "close": 0.5, "volume": 375.0}, {"date": "2023-06-23", "close": 0.5, "volume": 13000.0}, {"date": "2023-06-26", "close": 0.5, "volume": 71106.0}, {"date": "2023-06-28", "close": 0.5, "volume": 4418.0}, {"date": "2023-06-29", "close": 0.4, "volume": 35726.0}, {"date": "2023-06-30", "close": 0.4, "volume": 7800.0}, {"date": "2023-07-03", "close": 0.45, "volume": 3530.0}, {"date": "2023-07-04", "close": 0.45, "volume": 9805.0}, {"date": "2023-07-05", "close": 0.7, "volume": 69297.0}, {"date": "2023-07-06", "close": 0.6, "volume": 14692.0}, {"date": "2023-07-07", "close": 0.6, "volume": 36932.0}, {"date": "2023-07-10", "close": 0.7, "volume": 43845.0}, {"date": "2023-07-11", "close": 0.7, "volume": 10745.0}, {"date": "2023-07-12", "close": 0.8, "volume": 7868.0}, {"date": "2023-07-13", "close": 0.7, "volume": 200.0}, {"date": "2023-07-14", "close": 0.8, "volume": 10115.0}, {"date": "2023-07-17", "close": 0.8, "volume": 1333.0}, {"date": "2023-07-18", "close": 0.8, "volume": 16000.0}, {"date": "2023-07-19", "close": 0.7, "volume": 3325.0}, {"date": "2023-07-20", "close": 0.7, "volume": 27521.0}, {"date": "2023-07-21", "close": 0.7, "volume": 32.0}, {"date": "2023-07-24", "close": 0.7, "volume": 811.0}, {"date": "2023-07-26", "close": 0.7, "volume": 318.0}, {"date": "2023-07-27", "close": 0.65, "volume": 1448.0}, {"date": "2023-07-28", "close": 0.6, "volume": 10000.0}, {"date": "2023-07-31", "close": 0.6, "volume": 8710.0}, {"date": "2023-08-01", "close": 0.6, "volume": 12000.0}, {"date": "2023-08-02", "close": 0.65, "volume": 6491.0}, {"date": "2023-08-03", "close": 0.7, "volume": 14401.0}, {"date": "2023-08-07", "close": 0.5, "volume": 15975.0}, {"date": "2023-08-08", "close": 0.6, "volume": 733.0}, {"date": "2023-08-09", "close": 0.5, "volume": 11705.0}, {"date": "2023-08-10", "close": 0.5, "volume": 700.0}, {"date": "2023-08-15", "close": 0.55, "volume": 929.0}, {"date": "2023-08-16", "close": 0.5, "volume": 1660.0}, {"date": "2023-08-21", "close": 0.5, "volume": 783.0}, {"date": "2023-08-22", "close": 0.55, "volume": 1658.0}, {"date": "2023-08-23", "close": 0.6, "volume": 2990.0}, {"date": "2023-08-24", "close": 0.5, "volume": 6296.0}, {"date": "2023-08-25", "close": 0.5, "volume": 0.0}, {"date": "2023-08-28", "close": 0.5, "volume": 2282.0}, {"date": "2023-08-29", "close": 0.5, "volume": 880.0}, {"date": "2023-08-30", "close": 0.6, "volume": 3219.0}, {"date": "2023-08-31", "close": 0.5, "volume": 6776.0}, {"date": "2023-09-01", "close": 0.5, "volume": 3123.0}, {"date": "2023-09-04", "close": 0.5, "volume": 38185.0}, {"date": "2023-09-05", "close": 0.5, "volume": 19636.0}, {"date": "2023-09-06", "close": 0.5, "volume": 4679.0}, {"date": "2023-09-07", "close": 0.5, "volume": 8504.0}, {"date": "2023-09-11", "close": 0.4, "volume": 31979.0}, {"date": "2023-09-12", "close": 0.5, "volume": 14009.0}, {"date": "2023-09-13", "close": 0.5, "volume": 2809.0}, {"date": "2023-09-14", "close": 0.5, "volume": 2502.0}, {"date": "2023-09-18", "close": 0.5, "volume": 8680.0}, {"date": "2023-09-20", "close": 0.45, "volume": 20000.0}, {"date": "2023-09-21", "close": 0.5, "volume": 22640.0}, {"date": "2023-09-22", "close": 0.5, "volume": 233.0}, {"date": "2023-09-25", "close": 0.4, "volume": 12738.0}, {"date": "2023-09-26", "close": 0.4, "volume": 11027.0}, {"date": "2023-09-28", "close": 0.5, "volume": 135386.0}, {"date": "2023-09-29", "close": 0.5, "volume": 18922.0}, {"date": "2023-10-02", "close": 0.5, "volume": 1287.0}, {"date": "2023-10-04", "close": 0.5, "volume": 20831.0}, {"date": "2023-10-05", "close": 0.5, "volume": 3967.0}, {"date": "2023-10-06", "close": 0.6, "volume": 935.0}, {"date": "2023-10-09", "close": 0.5, "volume": 10430.0}, {"date": "2023-10-10", "close": 0.5, "volume": 8620.0}, {"date": "2023-10-12", "close": 0.5, "volume": 476.0}, {"date": "2023-10-13", "close": 0.5, "volume": 3002.0}, {"date": "2023-10-16", "close": 0.5, "volume": 72324.0}, {"date": "2023-10-17", "close": 0.5, "volume": 30000.0}, {"date": "2023-10-18", "close": 0.5, "volume": 6115.0}, {"date": "2023-10-19", "close": 0.5, "volume": 14300.0}, {"date": "2023-10-20", "close": 0.5, "volume": 7547.0}, {"date": "2023-10-24", "close": 0.5, "volume": 19126.0}, {"date": "2023-10-26", "close": 0.5, "volume": 130.0}, {"date": "2023-10-27", "close": 0.7, "volume": 38872.0}, {"date": "2023-10-30", "close": 0.6, "volume": 9067.0}, {"date": "2023-10-31", "close": 0.5, "volume": 14098.0}, {"date": "2023-11-02", "close": 0.6, "volume": 16839.0}, {"date": "2023-11-03", "close": 0.6, "volume": 286.0}, {"date": "2023-11-06", "close": 0.7, "volume": 165.0}, {"date": "2023-11-07", "close": 0.6, "volume": 129.0}, {"date": "2023-11-08", "close": 0.6, "volume": 3025.0}, {"date": "2023-11-09", "close": 0.6, "volume": 465.0}, {"date": "2023-11-10", "close": 0.7, "volume": 15208.0}, {"date": "2023-11-13", "close": 0.65, "volume": 979.0}, {"date": "2023-11-14", "close": 0.6, "volume": 16200.0}, {"date": "2023-11-15", "close": 0.5, "volume": 54099.0}, {"date": "2023-11-16", "close": 0.6, "volume": 19049.0}, {"date": "2023-11-17", "close": 0.6, "volume": 5014.0}, {"date": "2023-11-20", "close": 0.6, "volume": 10423.0}, {"date": "2023-11-21", "close": 0.7, "volume": 89236.0}, {"date": "2023-11-22", "close": 0.7, "volume": 44585.0}, {"date": "2023-11-23", "close": 0.7, "volume": 13202.0}, {"date": "2023-11-24", "close": 0.7, "volume": 12.0}, {"date": "2023-11-27", "close": 0.7, "volume": 7860.0}, {"date": "2023-11-28", "close": 0.7, "volume": 8758.0}, {"date": "2023-11-29", "close": 0.7, "volume": 22191.0}, {"date": "2023-11-30", "close": 0.6, "volume": 3516.0}, {"date": "2023-12-01", "close": 0.6, "volume": 1909.0}, {"date": "2023-12-04", "close": 0.6, "volume": 12140.0}, {"date": "2023-12-05", "close": 0.5, "volume": 4871.0}, {"date": "2023-12-06", "close": 0.6, "volume": 7795.0}, {"date": "2023-12-07", "close": 0.5, "volume": 1849.0}, {"date": "2023-12-08", "close": 0.4, "volume": 33226.0}, {"date": "2023-12-11", "close": 0.6, "volume": 29642.0}, {"date": "2023-12-12", "close": 0.6, "volume": 2500.0}, {"date": "2023-12-13", "close": 0.5, "volume": 11252.0}, {"date": "2023-12-14", "close": 0.5, "volume": 2472.0}, {"date": "2023-12-18", "close": 0.5, "volume": 11410.0}, {"date": "2023-12-19", "close": 0.5, "volume": 3000.0}, {"date": "2023-12-20", "close": 0.6, "volume": 11963.0}, {"date": "2023-12-21", "close": 0.6, "volume": 6008.0}, {"date": "2023-12-22", "close": 0.6, "volume": 40.0}, {"date": "2023-12-27", "close": 0.6, "volume": 1.0}, {"date": "2023-12-29", "close": 0.5, "volume": 88.0}, {"date": "2024-01-02", "close": 0.5, "volume": 8000.0}, {"date": "2024-01-03", "close": 0.6, "volume": 6292.0}, {"date": "2024-01-04", "close": 0.55, "volume": 2934.0}, {"date": "2024-01-08", "close": 0.5, "volume": 8724.0}, {"date": "2024-01-09", "close": 0.5, "volume": 9400.0}, {"date": "2024-01-11", "close": 0.5, "volume": 20030.0}, {"date": "2024-01-12", "close": 0.4, "volume": 10.0}, {"date": "2024-01-15", "close": 0.5, "volume": 3561.0}, {"date": "2024-01-16", "close": 0.5, "volume": 2000.0}, {"date": "2024-01-17", "close": 0.5, "volume": 606.0}, {"date": "2024-01-18", "close": 0.45, "volume": 5000.0}, {"date": "2024-01-19", "close": 0.5, "volume": 5200.0}, {"date": "2024-01-22", "close": 0.45, "volume": 1200.0}, {"date": "2024-01-23", "close": 0.5, "volume": 13981.0}, {"date": "2024-01-24", "close": 0.5, "volume": 1375.0}, {"date": "2024-01-25", "close": 0.5, "volume": 21135.0}, {"date": "2024-01-29", "close": 0.4, "volume": 11424.0}, {"date": "2024-01-30", "close": 0.4, "volume": 17910.0}, {"date": "2024-01-31", "close": 0.45, "volume": 3682.0}, {"date": "2024-02-01", "close": 0.45, "volume": 1488.0}, {"date": "2024-02-02", "close": 0.5, "volume": 3900.0}, {"date": "2024-02-05", "close": 0.5, "volume": 3786.0}, {"date": "2024-02-06", "close": 0.45, "volume": 10002.0}, {"date": "2024-02-07", "close": 0.45, "volume": 15.0}, {"date": "2024-02-09", "close": 0.4, "volume": 3222.0}, {"date": "2024-02-12", "close": 0.45, "volume": 30269.0}, {"date": "2024-02-13", "close": 0.5, "volume": 3303.0}, {"date": "2024-02-14", "close": 0.45, "volume": 1051.0}, {"date": "2024-02-15", "close": 0.45, "volume": 36.0}, {"date": "2024-02-16", "close": 0.5, "volume": 25.0}, {"date": "2024-02-19", "close": 0.5, "volume": 16830.0}, {"date": "2024-02-20", "close": 0.45, "volume": 31.0}, {"date": "2024-02-22", "close": 0.4, "volume": 250.0}, {"date": "2024-02-23", "close": 0.5, "volume": 49575.0}, {"date": "2024-02-26", "close": 0.4, "volume": 4253.0}, {"date": "2024-02-27", "close": 0.6, "volume": 9565.0}, {"date": "2024-02-28", "close": 0.5, "volume": 17480.0}, {"date": "2024-02-29", "close": 0.5, "volume": 6844.0}, {"date": "2024-03-01", "close": 0.4, "volume": 2441.0}, {"date": "2024-03-04", "close": 0.5, "volume": 15107.0}, {"date": "2024-03-05", "close": 0.6, "volume": 89413.0}, {"date": "2024-03-06", "close": 0.5, "volume": 14089.0}, {"date": "2024-03-07", "close": 0.5, "volume": 2002.0}, {"date": "2024-03-11", "close": 0.5, "volume": 117.0}, {"date": "2024-03-12", "close": 0.5, "volume": 6573.0}, {"date": "2024-03-13", "close": 0.5, "volume": 12638.0}, {"date": "2024-03-15", "close": 0.5, "volume": 75109.0}, {"date": "2024-03-18", "close": 0.6, "volume": 1300.0}, {"date": "2024-03-19", "close": 0.6, "volume": 3700.0}, {"date": "2024-03-20", "close": 0.5, "volume": 210.0}, {"date": "2024-03-21", "close": 0.5, "volume": 1252.0}, {"date": "2024-03-25", "close": 0.55, "volume": 2550.0}, {"date": "2024-03-26", "close": 0.5, "volume": 23.0}, {"date": "2024-03-27", "close": 0.5, "volume": 500.0}, {"date": "2024-03-28", "close": 0.6, "volume": 54748.0}, {"date": "2024-04-02", "close": 0.6, "volume": 11861.0}, {"date": "2024-04-04", "close": 0.5, "volume": 8967.0}, {"date": "2024-04-08", "close": 0.5, "volume": 20000.0}, {"date": "2024-04-11", "close": 0.55, "volume": 2657.0}, {"date": "2024-04-15", "close": 0.5, "volume": 6385.0}, {"date": "2024-04-16", "close": 0.5, "volume": 1340.0}, {"date": "2024-04-17", "close": 0.5, "volume": 129.0}, {"date": "2024-04-19", "close": 0.6, "volume": 8902.0}, {"date": "2024-04-22", "close": 0.5, "volume": 6001.0}, {"date": "2024-04-23", "close": 0.6, "volume": 3045.0}, {"date": "2024-04-24", "close": 0.6, "volume": 500.0}, {"date": "2024-04-29", "close": 0.5, "volume": 118.0}, {"date": "2024-04-30", "close": 0.5, "volume": 7250.0}, {"date": "2024-05-02", "close": 0.6, "volume": 3.0}, {"date": "2024-05-03", "close": 0.5, "volume": 30569.0}, {"date": "2024-05-06", "close": 0.6, "volume": 18113.0}, {"date": "2024-05-07", "close": 0.5, "volume": 1071.0}, {"date": "2024-05-08", "close": 0.5, "volume": 88724.0}, {"date": "2024-05-09", "close": 0.5, "volume": 27540.0}, {"date": "2024-05-10", "close": 0.5, "volume": 1500.0}, {"date": "2024-05-13", "close": 0.6, "volume": 8501.0}, {"date": "2024-05-14", "close": 0.5, "volume": 8206.0}, {"date": "2024-05-16", "close": 0.55, "volume": 3000.0}, {"date": "2024-05-20", "close": 0.5, "volume": 6173.0}, {"date": "2024-05-21", "close": 0.55, "volume": 2057.0}, {"date": "2024-05-22", "close": 0.5, "volume": 30542.0}, {"date": "2024-05-23", "close": 0.55, "volume": 2722.0}, {"date": "2024-05-24", "close": 0.5, "volume": 113392.0}, {"date": "2024-05-27", "close": 0.4, "volume": 153617.0}, {"date": "2024-05-28", "close": 0.4, "volume": 1216.0}, {"date": "2024-05-29", "close": 0.5, "volume": 689.0}, {"date": "2024-05-30", "close": 0.4, "volume": 6920.0}, {"date": "2024-05-31", "close": 0.5, "volume": 8135.0}, {"date": "2024-06-03", "close": 0.5, "volume": 34349.0}, {"date": "2024-06-04", "close": 0.5, "volume": 5500.0}, {"date": "2024-06-05", "close": 0.5, "volume": 14772.0}, {"date": "2024-06-06", "close": 0.45, "volume": 3608.0}, {"date": "2024-06-11", "close": 0.4, "volume": 11021.0}, {"date": "2024-06-12", "close": 0.5, "volume": 1144.0}, {"date": "2024-06-13", "close": 0.45, "volume": 12210.0}, {"date": "2024-06-14", "close": 0.5, "volume": 4949.0}, {"date": "2024-06-17", "close": 0.5, "volume": 9290.0}, {"date": "2024-06-18", "close": 0.5, "volume": 6267.0}, {"date": "2024-06-19", "close": 0.45, "volume": 5050.0}, {"date": "2024-06-20", "close": 0.5, "volume": 1500.0}, {"date": "2024-06-21", "close": 0.5, "volume": 12628.0}, {"date": "2024-06-24", "close": 0.5, "volume": 6174.0}, {"date": "2024-06-25", "close": 0.5, "volume": 24122.0}, {"date": "2024-06-26", "close": 0.4, "volume": 18113.0}, {"date": "2024-06-27", "close": 0.5, "volume": 3500.0}, {"date": "2024-06-28", "close": 0.4, "volume": 14450.0}, {"date": "2024-07-01", "close": 0.5, "volume": 11000.0}, {"date": "2024-07-02", "close": 0.5, "volume": 5577.0}, {"date": "2024-07-03", "close": 0.5, "volume": 4971.0}, {"date": "2024-07-04", "close": 0.4, "volume": 1250.0}, {"date": "2024-07-09", "close": 0.4, "volume": 34639.0}, {"date": "2024-07-12", "close": 0.4, "volume": 180.0}, {"date": "2024-07-15", "close": 0.5, "volume": 59.0}, {"date": "2024-07-16", "close": 0.4, "volume": 103.0}, {"date": "2024-07-18", "close": 0.4, "volume": 609.0}, {"date": "2024-07-19", "close": 0.4, "volume": 4.0}, {"date": "2024-07-22", "close": 0.4, "volume": 10000.0}, {"date": "2024-07-24", "close": 0.4, "volume": 290.0}, {"date": "2024-07-25", "close": 0.4, "volume": 6250.0}, {"date": "2024-07-26", "close": 0.4, "volume": 10436.0}, {"date": "2024-07-29", "close": 0.4, "volume": 119630.0}, {"date": "2024-07-30", "close": 0.35, "volume": 14222.0}, {"date": "2024-07-31", "close": 0.3, "volume": 14289.0}, {"date": "2024-08-01", "close": 0.3, "volume": 67822.0}, {"date": "2024-08-02", "close": 0.3, "volume": 48990.0}, {"date": "2024-08-05", "close": 0.3, "volume": 98514.0}, {"date": "2024-08-07", "close": 0.25, "volume": 64889.0}, {"date": "2024-08-08", "close": 0.3, "volume": 52596.0}, {"date": "2024-08-09", "close": 0.3, "volume": 27798.0}, {"date": "2024-08-12", "close": 0.3, "volume": 29620.0}, {"date": "2024-08-13", "close": 0.3, "volume": 25000.0}, {"date": "2024-08-14", "close": 0.4, "volume": 34684.0}, {"date": "2024-08-15", "close": 0.3, "volume": 61723.0}, {"date": "2024-08-16", "close": 0.3, "volume": 30139.0}, {"date": "2024-08-19", "close": 0.3, "volume": 76079.0}, {"date": "2024-08-20", "close": 0.3, "volume": 27547.0}, {"date": "2024-08-21", "close": 0.3, "volume": 16637.0}, {"date": "2024-08-22", "close": 0.3, "volume": 2670.0}, {"date": "2024-08-23", "close": 0.2, "volume": 30320.0}, {"date": "2024-08-26", "close": 0.3, "volume": 32217.0}, {"date": "2024-08-27", "close": 0.3, "volume": 58335.0}, {"date": "2024-08-28", "close": 0.2, "volume": 45629.0}, {"date": "2024-08-29", "close": 0.4, "volume": 50076.0}, {"date": "2024-08-30", "close": 0.3, "volume": 36634.0}, {"date": "2024-09-02", "close": 0.3, "volume": 5512.0}, {"date": "2024-09-03", "close": 0.3, "volume": 25754.0}, {"date": "2024-09-04", "close": 0.2, "volume": 25217.0}, {"date": "2024-09-05", "close": 0.3, "volume": 30305.0}, {"date": "2024-09-06", "close": 0.2, "volume": 25065.0}, {"date": "2024-09-09", "close": 0.3, "volume": 32590.0}, {"date": "2024-09-10", "close": 0.2, "volume": 25001.0}, {"date": "2024-09-11", "close": 0.2, "volume": 29670.0}, {"date": "2024-09-12", "close": 0.2, "volume": 25000.0}, {"date": "2024-09-13", "close": 0.2, "volume": 68503.0}, {"date": "2024-09-16", "close": 0.2, "volume": 25000.0}, {"date": "2024-09-17", "close": 0.2, "volume": 27000.0}, {"date": "2024-09-18", "close": 0.3, "volume": 333692.0}, {"date": "2024-09-19", "close": 0.3, "volume": 41056.0}, {"date": "2024-09-20", "close": 0.3, "volume": 89082.0}, {"date": "2024-09-23", "close": 0.3, "volume": 32221.0}, {"date": "2024-09-24", "close": 0.3, "volume": 30010.0}, {"date": "2024-09-25", "close": 0.3, "volume": 40829.0}, {"date": "2024-09-26", "close": 0.2, "volume": 136124.0}, {"date": "2024-09-27", "close": 0.3, "volume": 118830.0}, {"date": "2024-09-30", "close": 0.3, "volume": 47424.0}, {"date": "2024-10-01", "close": 0.3, "volume": 54090.0}, {"date": "2024-10-02", "close": 0.3, "volume": 51550.0}, {"date": "2024-10-03", "close": 0.3, "volume": 32500.0}, {"date": "2024-10-04", "close": 0.4, "volume": 32002.0}, {"date": "2024-10-07", "close": 0.4, "volume": 1328.0}, {"date": "2024-10-08", "close": 0.3, "volume": 52097.0}, {"date": "2024-10-09", "close": 0.3, "volume": 43447.0}, {"date": "2024-10-10", "close": 0.3, "volume": 30305.0}, {"date": "2024-10-11", "close": 0.3, "volume": 30107.0}, {"date": "2024-10-14", "close": 0.2, "volume": 174293.0}, {"date": "2024-10-15", "close": 0.25, "volume": 39413.0}, {"date": "2024-10-16", "close": 0.25, "volume": 43969.0}, {"date": "2024-10-17", "close": 0.2, "volume": 44917.0}, {"date": "2024-10-18", "close": 0.2, "volume": 37681.0}, {"date": "2024-10-21", "close": 0.2, "volume": 45602.0}, {"date": "2024-10-22", "close": 0.2, "volume": 38966.0}, {"date": "2024-10-23", "close": 0.2, "volume": 48256.0}, {"date": "2024-10-24", "close": 0.25, "volume": 30124.0}, {"date": "2024-10-25", "close": 0.2, "volume": 73203.0}, {"date": "2024-10-28", "close": 0.2, "volume": 30777.0}, {"date": "2024-10-29", "close": 0.2, "volume": 39277.0}, {"date": "2024-10-30", "close": 0.3, "volume": 34330.0}, {"date": "2024-10-31", "close": 0.2, "volume": 33385.0}, {"date": "2024-11-01", "close": 0.2, "volume": 52.0}, {"date": "2024-11-04", "close": 0.2, "volume": 34363.0}, {"date": "2024-11-05", "close": 0.2, "volume": 31318.0}, {"date": "2024-11-06", "close": 0.2, "volume": 30000.0}, {"date": "2024-11-07", "close": 0.2, "volume": 30000.0}, {"date": "2024-11-08", "close": 0.2, "volume": 30180.0}, {"date": "2024-11-11", "close": 0.2, "volume": 45144.0}, {"date": "2024-11-12", "close": 0.2, "volume": 37182.0}, {"date": "2024-11-13", "close": 0.2, "volume": 34457.0}, {"date": "2024-11-14", "close": 0.3, "volume": 71176.0}, {"date": "2024-11-15", "close": 0.2, "volume": 37531.0}, {"date": "2024-11-18", "close": 0.3, "volume": 132214.0}, {"date": "2024-11-19", "close": 0.2, "volume": 53312.0}, {"date": "2024-11-29", "close": 0.15, "volume": 29481.0}, {"date": "2024-12-02", "close": 0.18, "volume": 88116.0}, {"date": "2024-12-03", "close": 0.36, "volume": 908130.0}, {"date": "2024-12-04", "close": 0.39, "volume": 496833.0}, {"date": "2024-12-05", "close": 0.31, "volume": 218680.0}, {"date": "2024-12-06", "close": 0.275, "volume": 266498.0}, {"date": "2024-12-09", "close": 0.25, "volume": 139229.0}, {"date": "2024-12-10", "close": 0.25, "volume": 40862.0}, {"date": "2024-12-11", "close": 0.26, "volume": 58861.0}, {"date": "2024-12-12", "close": 0.27, "volume": 115323.0}, {"date": "2024-12-13", "close": 0.265, "volume": 77912.0}, {"date": "2024-12-16", "close": 0.29, "volume": 70729.0}, {"date": "2024-12-17", "close": 0.27, "volume": 79917.0}, {"date": "2024-12-18", "close": 0.28, "volume": 52372.0}, {"date": "2024-12-19", "close": 0.26, "volume": 111791.0}, {"date": "2024-12-20", "close": 0.26, "volume": 1807.0}, {"date": "2024-12-23", "close": 0.26, "volume": 53076.0}, {"date": "2024-12-24", "close": 0.285, "volume": 4194.0}, {"date": "2024-12-27", "close": 0.26, "volume": 82893.0}, {"date": "2024-12-30", "close": 0.26, "volume": 53380.0}, {"date": "2024-12-31", "close": 0.28, "volume": 49688.0}, {"date": "2025-01-02", "close": 0.2725, "volume": 2324.0}, {"date": "2025-01-03", "close": 0.26, "volume": 71693.0}, {"date": "2025-01-06", "close": 0.265, "volume": 48264.0}, {"date": "2025-01-07", "close": 0.26, "volume": 31906.0}, {"date": "2025-01-08", "close": 0.26, "volume": 31086.0}, {"date": "2025-01-09", "close": 0.26, "volume": 36169.0}, {"date": "2025-01-10", "close": 0.26, "volume": 33091.0}, {"date": "2025-01-13", "close": 0.25, "volume": 47507.0}, {"date": "2025-01-14", "close": 0.25, "volume": 41641.0}, {"date": "2025-01-15", "close": 0.24, "volume": 38087.0}, {"date": "2025-01-16", "close": 0.24, "volume": 32623.0}, {"date": "2025-01-17", "close": 0.24, "volume": 37878.0}, {"date": "2025-01-20", "close": 0.225, "volume": 9524.0}, {"date": "2025-01-21", "close": 0.21, "volume": 31048.0}, {"date": "2025-01-22", "close": 0.22, "volume": 8262.0}, {"date": "2025-01-23", "close": 0.2, "volume": 58710.0}, {"date": "2025-01-24", "close": 0.205, "volume": 62911.0}, {"date": "2025-01-28", "close": 0.205, "volume": 52185.0}, {"date": "2025-01-29", "close": 0.185, "volume": 205913.0}, {"date": "2025-01-30", "close": 0.18, "volume": 168214.0}, {"date": "2025-01-31", "close": 0.18, "volume": 93049.0}, {"date": "2025-02-03", "close": 0.16, "volume": 84321.0}, {"date": "2025-02-04", "close": 0.13, "volume": 177470.0}, {"date": "2025-02-05", "close": 0.15, "volume": 172184.0}, {"date": "2025-02-06", "close": 0.145, "volume": 78039.0}, {"date": "2025-02-07", "close": 0.15, "volume": 40515.0}, {"date": "2025-02-10", "close": 0.145, "volume": 249562.0}, {"date": "2025-02-11", "close": 0.15, "volume": 200436.0}, {"date": "2025-02-12", "close": 0.145, "volume": 85446.0}, {"date": "2025-02-13", "close": 0.145, "volume": 14221.0}, {"date": "2025-02-14", "close": 0.15, "volume": 157222.0}, {"date": "2025-02-17", "close": 0.135, "volume": 18562.0}, {"date": "2025-02-18", "close": 0.135, "volume": 105507.0}, {"date": "2025-02-19", "close": 0.14, "volume": 2024.0}, {"date": "2025-02-20", "close": 0.13, "volume": 1907.0}, {"date": "2025-02-21", "close": 0.115, "volume": 157486.0}, {"date": "2025-02-24", "close": 0.12, "volume": 135040.0}, {"date": "2025-02-25", "close": 0.14, "volume": 161860.0}, {"date": "2025-02-26", "close": 0.145, "volume": 395042.0}, {"date": "2025-02-27", "close": 0.14, "volume": 98127.0}, {"date": "2025-03-04", "close": 0.135, "volume": 413369.0}, {"date": "2025-03-05", "close": 0.135, "volume": 138788.0}, {"date": "2025-03-06", "close": 0.13, "volume": 40130.0}, {"date": "2025-03-07", "close": 0.135, "volume": 16041.0}, {"date": "2025-03-10", "close": 0.115, "volume": 147246.0}, {"date": "2025-03-11", "close": 0.105, "volume": 195594.0}, {"date": "2025-03-12", "close": 0.11, "volume": 234259.0}, {"date": "2025-03-13", "close": 0.105, "volume": 115414.0}, {"date": "2025-03-14", "close": 0.13, "volume": 141402.0}, {"date": "2025-03-17", "close": 0.125, "volume": 156177.0}, {"date": "2025-03-18", "close": 0.125, "volume": 104753.0}, {"date": "2025-03-19", "close": 0.12, "volume": 325148.0}, {"date": "2025-03-20", "close": 0.125, "volume": 6089.0}, {"date": "2025-03-21", "close": 0.125, "volume": 20598.0}, {"date": "2025-03-24", "close": 0.11, "volume": 192721.0}, {"date": "2025-03-25", "close": 0.115, "volume": 11308.0}, {"date": "2025-03-26", "close": 0.11, "volume": 73821.0}, {"date": "2025-03-27", "close": 0.11, "volume": 4323.0}, {"date": "2025-03-28", "close": 0.105, "volume": 109549.0}, {"date": "2025-03-31", "close": 0.1, "volume": 134489.0}, {"date": "2025-04-01", "close": 0.115, "volume": 132765.0}, {"date": "2025-04-02", "close": 0.105, "volume": 125194.0}, {"date": "2025-04-03", "close": 0.105, "volume": 25198.0}, {"date": "2025-04-04", "close": 0.105, "volume": 186.0}, {"date": "2025-04-07", "close": 0.105, "volume": 53273.0}, {"date": "2025-04-08", "close": 0.097, "volume": 24360.0}, {"date": "2025-04-09", "close": 0.097, "volume": 1834.0}, {"date": "2025-04-10", "close": 0.1, "volume": 26640.0}, {"date": "2025-04-11", "close": 0.105, "volume": 36906.0}, {"date": "2025-04-14", "close": 0.1, "volume": 58587.0}, {"date": "2025-04-15", "close": 0.097, "volume": 4379.0}, {"date": "2025-04-16", "close": 0.105, "volume": 91648.0}, {"date": "2025-04-17", "close": 0.098, "volume": 123426.0}, {"date": "2025-04-22", "close": 0.1, "volume": 98171.0}, {"date": "2025-04-23", "close": 0.1, "volume": 1471.0}, {"date": "2025-04-24", "close": 0.1, "volume": 66367.0}, {"date": "2025-04-28", "close": 0.11, "volume": 57767.0}, {"date": "2025-04-29", "close": 0.1, "volume": 113705.0}, {"date": "2025-04-30", "close": 0.1, "volume": 200700.0}, {"date": "2025-05-01", "close": 0.098, "volume": 6205.0}, {"date": "2025-05-02", "close": 0.1, "volume": 205157.0}, {"date": "2025-05-05", "close": 0.098, "volume": 12281.0}, {"date": "2025-05-06", "close": 0.098, "volume": 1296.0}, {"date": "2025-05-07", "close": 0.098, "volume": 15020.0}, {"date": "2025-05-08", "close": 0.098, "volume": 6671.0}, {"date": "2025-05-09", "close": 0.098, "volume": 26002.0}, {"date": "2025-05-12", "close": 0.1, "volume": 11731.0}, {"date": "2025-05-13", "close": 0.098, "volume": 20080.0}, {"date": "2025-05-14", "close": 0.097, "volume": 126806.0}, {"date": "2025-05-15", "close": 0.096, "volume": 66719.0}, {"date": "2025-05-16", "close": 0.095, "volume": 129474.0}, {"date": "2025-05-19", "close": 0.081, "volume": 97449.0}, {"date": "2025-05-20", "close": 0.082, "volume": 81879.0}, {"date": "2025-05-21", "close": 0.082, "volume": 15000.0}, {"date": "2025-05-22", "close": 0.083, "volume": 71288.0}, {"date": "2025-05-23", "close": 0.08, "volume": 1.0}, {"date": "2025-05-26", "close": 0.079, "volume": 42826.0}, {"date": "2025-05-27", "close": 0.087, "volume": 34834.0}, {"date": "2025-05-28", "close": 0.085, "volume": 25691.0}, {"date": "2025-05-29", "close": 0.11, "volume": 1305054.0}, {"date": "2025-05-30", "close": 0.095, "volume": 231193.0}, {"date": "2025-06-02", "close": 0.1, "volume": 50958.0}, {"date": "2025-06-03", "close": 0.115, "volume": 248713.0}, {"date": "2025-06-04", "close": 0.115, "volume": 100000.0}, {"date": "2025-06-05", "close": 0.115, "volume": 66613.0}, {"date": "2025-06-06", "close": 0.12, "volume": 155244.0}, {"date": "2025-06-10", "close": 0.12, "volume": 54062.0}, {"date": "2025-06-11", "close": 0.115, "volume": 111622.0}, {"date": "2025-06-12", "close": 0.12, "volume": 18415.0}, {"date": "2025-06-13", "close": 0.135, "volume": 289580.0}, {"date": "2025-06-16", "close": 0.135, "volume": 574458.0}, {"date": "2025-06-17", "close": 0.135, "volume": 26262.0}, {"date": "2025-06-18", "close": 0.135, "volume": 35802.0}, {"date": "2025-06-19", "close": 0.125, "volume": 22724.0}, {"date": "2025-06-20", "close": 0.125, "volume": 118997.0}, {"date": "2025-06-23", "close": 0.13, "volume": 283493.0}, {"date": "2025-06-24", "close": 0.125, "volume": 134606.0}, {"date": "2025-06-25", "close": 0.11, "volume": 211933.0}, {"date": "2025-06-26", "close": 0.11, "volume": 4021.0}, {"date": "2025-06-27", "close": 0.11, "volume": 134599.0}, {"date": "2025-06-30", "close": 0.11, "volume": 255673.0}, {"date": "2025-07-01", "close": 0.1, "volume": 333730.0}, {"date": "2025-07-02", "close": 0.11, "volume": 18837.0}, {"date": "2025-07-03", "close": 0.115, "volume": 46095.0}, {"date": "2025-07-04", "close": 0.12, "volume": 148280.0}, {"date": "2025-07-07", "close": 0.115, "volume": 35400.0}, {"date": "2025-07-08", "close": 0.12, "volume": 35302.0}, {"date": "2025-07-09", "close": 0.11, "volume": 27234.0}, {"date": "2025-07-10", "close": 0.115, "volume": 8518.0}, {"date": "2025-07-11", "close": 0.105, "volume": 314703.0}, {"date": "2025-07-14", "close": 0.105, "volume": 3793.0}, {"date": "2025-07-15", "close": 0.105, "volume": 80051.0}, {"date": "2025-07-16", "close": 0.11, "volume": 8634.0}, {"date": "2025-07-17", "close": 0.115, "volume": 41286.0}, {"date": "2025-07-18", "close": 0.11, "volume": 51266.0}, {"date": "2025-07-21", "close": 0.105, "volume": 45564.0}, {"date": "2025-07-22", "close": 0.1, "volume": 100572.0}, {"date": "2025-07-23", "close": 0.1, "volume": 229729.0}, {"date": "2025-07-24", "close": 0.094, "volume": 134692.0}, {"date": "2025-07-25", "close": 0.097, "volume": 34938.0}, {"date": "2025-07-28", "close": 0.096, "volume": 86227.0}, {"date": "2025-07-29", "close": 0.096, "volume": 33593.0}, {"date": "2025-07-30", "close": 0.1, "volume": 66759.0}, {"date": "2025-07-31", "close": 0.096, "volume": 50048.0}, {"date": "2025-08-01", "close": 0.099, "volume": 48595.0}, {"date": "2025-08-04", "close": 0.099, "volume": 8474.0}, {"date": "2025-08-05", "close": 0.096, "volume": 7555.0}, {"date": "2025-08-06", "close": 0.096, "volume": 14961.0}, {"date": "2025-08-07", "close": 0.096, "volume": 38077.0}, {"date": "2025-08-08", "close": 0.095, "volume": 30755.0}, {"date": "2025-08-11", "close": 0.089, "volume": 254022.0}, {"date": "2025-08-12", "close": 0.088, "volume": 10462.0}, {"date": "2025-08-13", "close": 0.088, "volume": 2400.0}, {"date": "2025-08-14", "close": 0.088, "volume": 1500.0}, {"date": "2025-08-15", "close": 0.091, "volume": 24802.0}, {"date": "2025-08-18", "close": 0.093, "volume": 94877.0}, {"date": "2025-08-19", "close": 0.145, "volume": 891360.0}, {"date": "2025-08-20", "close": 0.12, "volume": 2225679.0}, {"date": "2025-08-21", "close": 0.12, "volume": 168901.0}, {"date": "2025-08-22", "close": 0.125, "volume": 1102.0}, {"date": "2025-08-25", "close": 0.12, "volume": 150189.0}, {"date": "2025-08-26", "close": 0.115, "volume": 9192.0}, {"date": "2025-08-27", "close": 0.13, "volume": 406277.0}, {"date": "2025-08-28", "close": 0.13, "volume": 88605.0}, {"date": "2025-08-29", "close": 0.13, "volume": 14206.0}, {"date": "2025-09-01", "close": 0.135, "volume": 112843.0}, {"date": "2025-09-02", "close": 0.13, "volume": 2652.0}, {"date": "2025-09-03", "close": 0.125, "volume": 152427.0}, {"date": "2025-09-04", "close": 0.125, "volume": 23782.0}, {"date": "2025-09-05", "close": 0.125, "volume": 24717.0}, {"date": "2025-09-08", "close": 0.13, "volume": 80854.0}, {"date": "2025-09-09", "close": 0.12, "volume": 40648.0}, {"date": "2025-09-10", "close": 0.12, "volume": 50200.0}, {"date": "2025-09-11", "close": 0.12, "volume": 92803.0}, {"date": "2025-09-12", "close": 0.125, "volume": 106.0}, {"date": "2025-09-15", "close": 0.125, "volume": 7940.0}, {"date": "2025-09-16", "close": 0.115, "volume": 55392.0}, {"date": "2025-09-17", "close": 0.12, "volume": 35373.0}, {"date": "2025-09-18", "close": 0.115, "volume": 908.0}, {"date": "2025-09-19", "close": 0.12, "volume": 4.0}, {"date": "2025-09-22", "close": 0.12, "volume": 6.0}, {"date": "2025-09-23", "close": 0.11, "volume": 150521.0}, {"date": "2025-09-24", "close": 0.11, "volume": 86684.0}, {"date": "2025-09-25", "close": 0.11, "volume": 4003.0}, {"date": "2025-09-26", "close": 0.11, "volume": 134002.0}, {"date": "2025-09-29", "close": 0.1, "volume": 90877.0}, {"date": "2025-09-30", "close": 0.105, "volume": 112327.0}, {"date": "2025-10-01", "close": 0.11, "volume": 4664.0}, {"date": "2025-10-02", "close": 0.105, "volume": 69063.0}, {"date": "2025-10-03", "close": 0.105, "volume": 62477.0}, {"date": "2025-10-06", "close": 0.105, "volume": 6523.0}, {"date": "2025-10-07", "close": 0.1, "volume": 25765.0}, {"date": "2025-10-10", "close": 0.1, "volume": 798066.0}, {"date": "2025-10-13", "close": 0.095, "volume": 168922.0}, {"date": "2025-10-14", "close": 0.096, "volume": 145659.0}, {"date": "2025-10-15", "close": 0.099, "volume": 160140.0}, {"date": "2025-10-16", "close": 0.1, "volume": 115133.0}, {"date": "2025-10-17", "close": 0.098, "volume": 80383.0}, {"date": "2025-10-20", "close": 0.1, "volume": 71097.0}, {"date": "2025-10-21", "close": 0.095, "volume": 86902.0}, {"date": "2025-10-22", "close": 0.093, "volume": 111583.0}, {"date": "2025-10-23", "close": 0.092, "volume": 24222.0}, {"date": "2025-10-24", "close": 0.091, "volume": 73749.0}, {"date": "2025-10-27", "close": 0.095, "volume": 10591.0}, {"date": "2025-10-28", "close": 0.093, "volume": 37397.0}, {"date": "2025-10-29", "close": 0.091, "volume": 11658.0}, {"date": "2025-10-30", "close": 0.089, "volume": 114680.0}, {"date": "2025-10-31", "close": 0.093, "volume": 5.0}, {"date": "2025-11-03", "close": 0.087, "volume": 133086.0}, {"date": "2025-11-04", "close": 0.088, "volume": 15777.0}, {"date": "2025-11-05", "close": 0.086, "volume": 119732.0}, {"date": "2025-11-06", "close": 0.086, "volume": 88019.0}, {"date": "2025-11-07", "close": 0.085, "volume": 146451.0}, {"date": "2025-11-10", "close": 0.087, "volume": 22819.0}, {"date": "2025-11-11", "close": 0.082, "volume": 91971.0}, {"date": "2025-11-12", "close": 0.0815, "volume": 84953.0}, {"date": "2025-11-13", "close": 0.081, "volume": 19263.0}, {"date": "2025-11-14", "close": 0.08, "volume": 119.0}, {"date": "2025-11-17", "close": 0.076, "volume": 35912.0}, {"date": "2025-11-18", "close": 0.076, "volume": 3288.0}, {"date": "2025-11-20", "close": 0.081, "volume": 464.0}, {"date": "2025-11-21", "close": 0.078, "volume": 831.0}, {"date": "2025-11-24", "close": 0.079, "volume": 34359.0}, {"date": "2025-11-25", "close": 0.078, "volume": 596.0}, {"date": "2025-11-26", "close": 0.078, "volume": 514.0}, {"date": "2025-11-27", "close": 0.08, "volume": 46405.0}, {"date": "2025-11-28", "close": 0.08, "volume": 28664.0}, {"date": "2025-12-01", "close": 0.081, "volume": 11430.0}, {"date": "2025-12-02", "close": 0.079, "volume": 129139.0}, {"date": "2025-12-03", "close": 0.096, "volume": 785082.0}, {"date": "2025-12-04", "close": 0.098, "volume": 382986.0}, {"date": "2025-12-05", "close": 0.092, "volume": 18802.0}, {"date": "2025-12-08", "close": 0.096, "volume": 7111.0}, {"date": "2025-12-09", "close": 0.094, "volume": 5079.0}, {"date": "2025-12-10", "close": 0.095, "volume": 167780.0}, {"date": "2025-12-11", "close": 0.092, "volume": 140000.0}, {"date": "2025-12-12", "close": 0.092, "volume": 226944.0}, {"date": "2025-12-15", "close": 0.086, "volume": 64287.0}, {"date": "2025-12-16", "close": 0.094, "volume": 84102.0}, {"date": "2025-12-17", "close": 0.089, "volume": 63068.0}, {"date": "2025-12-18", "close": 0.08, "volume": 429235.0}, {"date": "2025-12-19", "close": 0.081, "volume": 25004.0}, {"date": "2025-12-22", "close": 0.081, "volume": 20258.0}, {"date": "2025-12-23", "close": 0.091, "volume": 1232288.0}, {"date": "2025-12-24", "close": 0.09, "volume": 247260.0}, {"date": "2025-12-29", "close": 0.095, "volume": 134194.0}, {"date": "2025-12-30", "close": 0.093, "volume": 61638.0}, {"date": "2026-01-02", "close": 0.093, "volume": 28902.0}, {"date": "2026-01-05", "close": 0.095, "volume": 104419.0}, {"date": "2026-01-06", "close": 0.091, "volume": 154481.0}, {"date": "2026-01-07", "close": 0.091, "volume": 20015.0}, {"date": "2026-01-08", "close": 0.09, "volume": 5834.0}, {"date": "2026-01-09", "close": 0.093, "volume": 2.0}, {"date": "2026-01-12", "close": 0.092, "volume": 48795.0}, {"date": "2026-01-13", "close": 0.09, "volume": 72189.0}, {"date": "2026-01-14", "close": 0.092, "volume": 833.0}, {"date": "2026-01-15", "close": 0.09, "volume": 82957.0}, {"date": "2026-01-19", "close": 0.09, "volume": 26704.0}, {"date": "2026-01-20", "close": 0.092, "volume": 202617.0}, {"date": "2026-01-21", "close": 0.091, "volume": 105227.0}, {"date": "2026-01-23", "close": 0.091, "volume": 110368.0}, {"date": "2026-01-27", "close": 0.094, "volume": 482.0}, {"date": "2026-01-28", "close": 0.092, "volume": 92942.0}, {"date": "2026-02-02", "close": 0.084, "volume": 325931.0}, {"date": "2026-02-03", "close": 0.084, "volume": 9416.0}, {"date": "2026-02-04", "close": 0.084, "volume": 20723.0}, {"date": "2026-02-05", "close": 0.083, "volume": 133080.0}, {"date": "2026-02-06", "close": 0.085, "volume": 39449.0}, {"date": "2026-02-09", "close": 0.083, "volume": 74157.0}, {"date": "2026-02-10", "close": 0.083, "volume": 43282.0}, {"date": "2026-02-11", "close": 0.083, "volume": 74560.0}, {"date": "2026-02-12", "close": 0.084, "volume": 200.0}, {"date": "2026-02-13", "close": 0.081, "volume": 190002.0}, {"date": "2026-02-17", "close": 0.085, "volume": 125000.0}, {"date": "2026-02-19", "close": 0.082, "volume": 7000.0}, {"date": "2026-02-20", "close": 0.082, "volume": 37000.0}, {"date": "2026-02-23", "close": 0.084, "volume": 200127.0}, {"date": "2026-02-24", "close": 0.081, "volume": 487.0}, {"date": "2026-02-25", "close": 0.083, "volume": 528.0}, {"date": "2026-02-26", "close": 0.081, "volume": 44663.0}, {"date": "2026-02-27", "close": 0.08, "volume": 903822.0}, {"date": "2026-03-02", "close": 0.079, "volume": 90982.0}, {"date": "2026-03-03", "close": 0.078, "volume": 53240.0}, {"date": "2026-03-04", "close": 0.079, "volume": 2080.0}, {"date": "2026-03-05", "close": 0.078, "volume": 32251.0}, {"date": "2026-03-06", "close": 0.078, "volume": 49991.0}, {"date": "2026-03-09", "close": 0.077, "volume": 1681.0}, {"date": "2026-03-10", "close": 0.076, "volume": 21914.0}, {"date": "2026-03-11", "close": 0.076, "volume": 17888.0}, {"date": "2026-03-12", "close": 0.076, "volume": 4735.0}, {"date": "2026-03-13", "close": 0.079, "volume": 2539.0}, {"date": "2026-03-16", "close": 0.077, "volume": 11685.0}, {"date": "2026-03-17", "close": 0.077, "volume": 50740.0}, {"date": "2026-03-18", "close": 0.078, "volume": 10273.0}, {"date": "2026-03-19", "close": 0.078, "volume": 5021.0}, {"date": "2026-03-20", "close": 0.076, "volume": 95960.0}, {"date": "2026-03-23", "close": 0.076, "volume": 73944.0}, {"date": "2026-03-24", "close": 0.076, "volume": 61213.0}, {"date": "2026-03-25", "close": 0.075, "volume": 34816.0}, {"date": "2026-03-26", "close": 0.075, "volume": 12695.0}, {"date": "2026-03-27", "close": 0.075, "volume": 189581.0}, {"date": "2026-03-30", "close": 0.074, "volume": 7.0}, {"date": "2026-03-31", "close": 0.07, "volume": 71950.0}, {"date": "2026-04-02", "close": 0.07, "volume": 105678.0}, {"date": "2026-04-07", "close": 0.063, "volume": 98354.0}, {"date": "2026-04-08", "close": 0.068, "volume": 118084.0}, {"date": "2026-04-09", "close": 0.068, "volume": 6032.0}, {"date": "2026-04-10", "close": 0.067, "volume": 61.0}, {"date": "2026-04-13", "close": 0.061, "volume": 179112.0}, {"date": "2026-04-14", "close": 0.06, "volume": 45688.0}, {"date": "2026-04-16", "close": 0.06, "volume": 54118.0}, {"date": "2026-04-17", "close": 0.059, "volume": 2169.0}, {"date": "2026-04-20", "close": 0.061, "volume": 101808.0}, {"date": "2026-04-21", "close": 0.061, "volume": 880784.0}, {"date": "2026-04-22", "close": 0.061, "volume": 391403.0}, {"date": "2026-04-23", "close": 0.06, "volume": 200325.0}, {"date": "2026-04-24", "close": 0.062, "volume": 186008.0}, {"date": "2026-04-27", "close": 0.065, "volume": 189950.0}, {"date": "2026-04-28", "close": 0.065, "volume": 254724.0}, {"date": "2026-04-29", "close": 0.062, "volume": 274209.0}, {"date": "2026-04-30", "close": 0.0625, "volume": 13658.0}, {"date": "2026-05-01", "close": 0.062, "volume": 78246.0}, {"date": "2026-05-04", "close": 0.062, "volume": 47597.0}, {"date": "2026-05-05", "close": 0.061, "volume": 39496.0}, {"date": "2026-05-06", "close": 0.059, "volume": 407802.0}, {"date": "2026-05-07", "close": 0.057, "volume": 187472.0}, {"date": "2026-05-08", "close": 0.058, "volume": 36499.0}, {"date": "2026-05-11", "close": 0.057, "volume": 6366.0}, {"date": "2026-05-12", "close": 0.0575, "volume": 6198.0}, {"date": "2026-05-13", "close": 0.057, "volume": 24697.0}, {"date": "2026-05-14", "close": 0.057, "volume": 219151.0}, {"date": "2026-05-18", "close": 0.051, "volume": 36856.0}, {"date": "2026-05-19", "close": 0.053, "volume": 3745652.0}, {"date": "2026-05-20", "close": 0.051, "volume": 581416.0}, {"date": "2026-05-22", "close": 0.049, "volume": 108848.0}, {"date": "2026-05-25", "close": 0.048, "volume": 266312.0}, {"date": "2026-05-26", "close": 0.05, "volume": 149252.0}, {"date": "2026-05-27", "close": 0.049, "volume": 46159.0}, {"date": "2026-05-28", "close": 0.048, "volume": 130630.0}, {"date": "2026-05-29", "close": 0.044, "volume": 136116.0}, {"date": "2026-06-01", "close": 0.044, "volume": 24172.0}, {"date": "2026-06-02", "close": 0.046, "volume": 205664.0}, {"date": "2026-06-03", "close": 0.046, "volume": 19.0}, {"date": "2026-06-04", "close": 0.046, "volume": 32000.0}, {"date": "2026-06-05", "close": 0.048, "volume": 383147.0}, {"date": "2026-06-09", "close": 0.048, "volume": 237.0}, {"date": "2026-06-10", "close": 0.047, "volume": 46837.0}, {"date": "2026-06-11", "close": 0.044, "volume": 278536.0}, {"date": "2026-06-15", "close": 0.045, "volume": 48343.0}, {"date": "2026-06-16", "close": 0.043, "volume": 71125.0}, {"date": "2026-06-17", "close": 0.041, "volume": 71960.0}, {"date": "2026-06-19", "close": 0.043, "volume": 4.0}, {"date": "2026-06-22", "close": 0.041, "volume": 270621.0}, {"date": "2026-06-23", "close": 0.041, "volume": 11038.0}, {"date": "2026-06-24", "close": 0.041, "volume": 11560.0}, {"date": "2026-06-25", "close": 0.04, "volume": 12169.0}, {"date": "2026-06-26", "close": 0.04, "volume": 14882.0}, {"date": "2026-06-29", "close": 0.035, "volume": 125000.0}, {"date": "2026-06-30", "close": 0.035, "volume": 557834.0}, {"date": "2026-07-01", "close": 0.035, "volume": 73.0}, {"date": "2026-07-02", "close": 0.032, "volume": 37818.0}, {"date": "2026-07-07", "close": 0.034, "volume": 1521.0}, {"date": "2026-07-09", "close": 0.037, "volume": 50030.0}, {"date": "2026-07-10", "close": 0.037, "volume": 37984.0}, {"date": "2026-07-13", "close": 0.034, "volume": 109852.0}, {"date": "2026-07-14", "close": 0.034, "volume": 2304.0}, {"date": "2026-07-17", "close": 0.035, "volume": 1742.0}, {"date": "2026-07-20", "close": 0.041, "volume": 294592.0}, {"date": "2026-07-21", "close": 0.04, "volume": 11171.0}, {"date": "2026-07-22", "close": 0.041, "volume": 88.0}, {"date": "2026-07-23", "close": 0.045, "volume": 146559.0}, {"date": "2026-07-24", "close": 0.045, "volume": 65776.0}, {"date": "2026-07-27", "close": 0.046, "volume": 118824.0}, {"date": "2026-07-28", "close": 0.046, "volume": 16253.0}, {"date": "2026-07-29", "close": 0.044, "volume": 1531.0}, {"date": "2026-07-30", "close": 0.041, "volume": 73030.0}, {"date": "2026-07-31", "close": 0.04, "volume": 137662.0}, {"date": "2026-08-03", "close": 0.039, "volume": 135594.0}, {"date": "2026-08-04", "close": 0.039, "volume": 42856.0}, {"date": "2026-08-05", "close": 0.04, "volume": 22251.0}, {"date": "2026-08-07", "close": 0.038, "volume": 7950.0}, {"date": "2026-08-10", "close": 0.039, "volume": 529.0}, {"date": "2026-08-11", "close": 0.038, "volume": 111435.0}, {"date": "2026-08-13", "close": 0.039, "volume": 215144.0}, {"date": "2026-08-14", "close": 0.04, "volume": 20842.0}, {"date": "2026-08-17", "close": 0.038, "volume": 818.0}, {"date": "2026-08-18", "close": 0.037, "volume": 84615.0}, {"date": "2026-08-19", "close": 0.037, "volume": 447485.0}, {"date": "2026-08-20", "close": 0.038, "volume": 10000.0}, {"date": "2026-08-21", "close": 0.037, "volume": 33160.0}, {"date": "2026-08-24", "close": 0.039, "volume": 167604.0}, {"date": "2026-08-26", "close": 0.038, "volume": 320735.0}, {"date": "2026-08-27", "close": 0.036, "volume": 1059.0}, {"date": "2026-08-28", "close": 0.037, "volume": 5000.0}, {"date": "2026-08-31", "close": 0.037, "volume": 11000.0}, {"date": "2026-09-01", "close": 0.036, "volume": 39612.0}, {"date": "2026-09-02", "close": 0.036, "volume": 160400.0}, {"date": "2026-09-04", "close": 0.04, "volume": 178929.0}, {"date": "2026-09-07", "close": 0.04, "volume": 52829.0}], "refreshing": true}