{"ticker": "LAC", "overview": {"name": "LAC Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "LAC Gold Limited trades as LAC on the ASX and is registered in Australia, classified under Materials. Mineral Exploration. Privy Trades holds 133 insider filings for the company, from April 2025 to March 2026. Across those, 6 insiders disclosed 5 open-market purchases totalling $201.13K against 9 sales totalling $556.34K. We also hold 160 ASX director and substantial-holder notices naming 8 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LAC", "has_prices": true, "as_of": "2026-09-07", "last": 0.35, "prev_close": 0.36, "change": -0.010000000000000009, "change_pct": -0.027777777777777804, "session_volume": 73533.0, "vwap_5": 0.365258194268855, "vwap_20": 0.3598158475288462, "vwap_60": 0.35193759789114054, "vwap_250": 0.3568242789546193, "high_52w": 0.52, "low_52w": 0.265, "avg_volume_20": 288201.4, "sessions": 400, "market_cap": {"value": 75217238.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123690", "src": "ASX", "ticker": "LAC", "cik": "", "company": "LAC Gold Limited", "company_raw": "LAC Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LAC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123690", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "ASX3Y-03107147-1", "src": "ASX", "ticker": "LAC", "cik": "", "company": "LAC Gold Limited", "company_raw": "Lac Gold Limited", "who": "Matthew Keegan", "who_key": "Matthew Keegan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Matthew Keegan files a notice on LAC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107147", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188142}, {"id": "ASX3Y-03107147-2", "src": "ASX", "ticker": "LAC", "cik": "", "company": "LAC Gold Limited", "company_raw": "Lac Gold Limited", "who": "Matthew Keegan", "who_key": "Matthew Keegan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Matthew Keegan files a notice on LAC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107147", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188142}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Keegan", "notice_type": "3Y", "direct_shares": 32519280.0, "indirect_shares": 393750.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Keegan Pty Ltd ATF Keegan Super Fund", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107147-6A1332238", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jendry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gately", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McFadzean and Hackett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-05", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boyle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-04", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-22", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/lac", "needs_ocr": 0}], "directors": [{"name": "Jendry", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "current", "notices": 1}, {"name": "Robson", "first_seen": "2026-02-10", "last_seen": "2026-02-10", "status": "current", "notices": 1}, {"name": "Matthew Keegan", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2016-02-22", "last_seen": "2016-02-22", "status": "past", "notices": 1}, {"name": "Boyle", "first_seen": "2016-08-04", "last_seen": "2016-08-04", "status": "past", "notices": 1}, {"name": "McFadzean and Hackett", "first_seen": "2021-12-05", "last_seen": "2021-12-05", "status": "past", "notices": 1}, {"name": "Gately", "first_seen": "2023-10-03", "last_seen": "2023-10-03", "status": "past", "notices": 1}, {"name": "Robinson", "first_seen": "2023-10-27", "last_seen": "2024-02-06", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155586-6A1352612"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Latest Drilling Identifies Additional Mineralisation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154987-6A1352283"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Presentation IMARC 26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153382-6A1351518"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149398-6A1349623"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139552-6A1345547"}], "performance": {"ticker": "LAC", "has_prices": true, "summary": {"n": 5, "avg": 0.05921714976481711, "win_rate": 0.6, "best": 0.6551724137931035, "worst": -0.911111111111111, "as_of": "2026-11-02"}, "buys": [{"who": "BROWN MICHAEL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3780.1, "date": "2026-03-20", "score": 25.6, "ref_price": 0.35, "return": -0.3142857142857143}, {"who": "ZAWADZKI ALEXI ILLYA", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Resource Development", "amount": 191515.99999999997, "date": "2025-10-01", "score": 44.9, "ref_price": 0.17, "return": 0.4117647058823528}, {"who": "BROWN MICHAEL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2840.0, "date": "2025-09-05", "score": 24.9, "ref_price": 0.165, "return": 0.4545454545454544}, {"who": "BROWN MICHAEL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 281.5, "date": "2025-05-19", "score": 16.6, "ref_price": 0.145, "return": 0.6551724137931035}, {"who": "BROWN MICHAEL JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2710.0, "date": "2025-04-03", "score": 25.5, "ref_price": 2.7, "return": -0.911111111111111}]}, "price_series": [{"date": "2005-10-25", "close": 249.4, "volume": 803.0}, {"date": "2005-10-26", "close": 240.8, "volume": 190.0}, {"date": "2005-10-27", "close": 245.1, "volume": 78.0}, {"date": "2005-10-28", "close": 249.4, "volume": 17.0}, {"date": "2005-10-31", "close": 232.2, "volume": 378.0}, {"date": "2005-11-01", "close": 227.9, "volume": 99.0}, {"date": "2005-11-02", "close": 227.9, "volume": 76.0}, {"date": "2005-11-03", "close": 232.2, "volume": 35.0}, {"date": "2005-11-04", "close": 227.9, "volume": 178.0}, {"date": "2005-11-07", "close": 227.9, "volume": 770.0}, {"date": "2005-11-08", "close": 223.6, "volume": 545.0}, {"date": "2005-11-09", "close": 223.6, "volume": 29.0}, {"date": "2005-11-10", "close": 219.3, "volume": 658.0}, {"date": "2005-11-11", "close": 227.9, "volume": 140.0}, {"date": "2005-11-14", "close": 227.9, "volume": 247.0}, {"date": "2005-11-15", "close": 215.0, "volume": 105.0}, {"date": "2005-11-16", "close": 219.3, "volume": 78.0}, {"date": "2005-11-17", "close": 219.3, "volume": 78.0}, {"date": "2005-11-18", "close": 223.6, "volume": 200.0}, {"date": "2005-11-21", "close": 219.3, "volume": 141.0}, {"date": "2005-11-22", "close": 219.3, "volume": 103.0}, {"date": "2005-11-23", "close": 215.0, "volume": 610.0}, {"date": "2005-11-24", "close": 210.7, "volume": 9.0}, {"date": "2005-11-25", "close": 215.0, "volume": 29.0}, {"date": "2005-11-28", "close": 206.4, "volume": 45.0}, {"date": "2005-11-29", "close": 215.0, "volume": 116.0}, {"date": "2005-12-06", "close": 215.0, "volume": 23.0}, {"date": "2005-12-08", "close": 206.4, "volume": 20.0}, {"date": "2005-12-09", "close": 219.3, "volume": 1035.0}, {"date": "2005-12-12", "close": 215.0, "volume": 367.0}, {"date": "2005-12-13", "close": 215.0, "volume": 1.0}, {"date": "2005-12-15", "close": 210.7, "volume": 7.0}, {"date": "2005-12-16", "close": 206.4, "volume": 170.0}, {"date": "2005-12-19", "close": 197.8, "volume": 310.0}, {"date": "2005-12-20", "close": 197.8, "volume": 58.0}, {"date": "2005-12-21", "close": 197.8, "volume": 41.0}, {"date": "2005-12-22", "close": 193.5, "volume": 48.0}, {"date": "2005-12-29", "close": 219.3, "volume": 44.0}, {"date": "2006-01-03", "close": 223.6, "volume": 37.0}, {"date": "2006-01-04", "close": 223.6, "volume": 136.0}, {"date": "2006-01-09", "close": 223.6, "volume": 93.0}, {"date": "2006-01-10", "close": 223.6, "volume": 81.0}, {"date": "2006-01-11", "close": 215.0, "volume": 47.0}, {"date": "2006-01-12", "close": 210.7, "volume": 135.0}, {"date": "2006-01-13", "close": 210.7, "volume": 27.0}, {"date": "2006-01-16", "close": 215.0, "volume": 13.0}, {"date": "2006-01-17", "close": 210.7, "volume": 47.0}, {"date": "2006-01-18", "close": 210.7, "volume": 58.0}, {"date": "2006-01-23", "close": 210.7, "volume": 81.0}, {"date": "2006-01-30", "close": 206.4, "volume": 97.0}, {"date": "2006-01-31", "close": 197.8, "volume": 321.0}, {"date": "2006-02-01", "close": 172.0, "volume": 174.0}, {"date": "2006-02-08", "close": 180.6, "volume": 19.0}, {"date": "2006-02-09", "close": 172.0, "volume": 352.0}, {"date": "2006-02-10", "close": 172.0, "volume": 203.0}, {"date": "2006-02-13", "close": 172.0, "volume": 12.0}, {"date": "2006-02-22", "close": 180.6, "volume": 23.0}, {"date": "2006-02-23", "close": 210.7, "volume": 35.0}, {"date": "2006-02-24", "close": 193.5, "volume": 174.0}, {"date": "2006-02-27", "close": 197.8, "volume": 116.0}, {"date": "2006-02-28", "close": 189.2, "volume": 105.0}, {"date": "2006-03-02", "close": 189.2, "volume": 46.0}, {"date": "2006-03-03", "close": 180.6, "volume": 30.0}, {"date": "2006-03-07", "close": 180.6, "volume": 12.0}, {"date": "2006-03-08", "close": 180.6, "volume": 5.0}, {"date": "2006-03-10", "close": 172.0, "volume": 3.0}, {"date": "2006-03-20", "close": 137.6, "volume": 458.0}, {"date": "2006-03-21", "close": 129.0, "volume": 25.0}, {"date": "2006-03-22", "close": 124.7, "volume": 58.0}, {"date": "2006-03-23", "close": 116.1, "volume": 122.0}, {"date": "2006-03-27", "close": 120.4, "volume": 41.0}, {"date": "2006-03-30", "close": 120.4, "volume": 23.0}, {"date": "2006-04-03", "close": 116.1, "volume": 35.0}, {"date": "2006-04-04", "close": 129.0, "volume": 10.0}, {"date": "2006-04-06", "close": 141.9, "volume": 36.0}, {"date": "2006-04-07", "close": 129.0, "volume": 58.0}, {"date": "2006-04-11", "close": 133.3, "volume": 129.0}, {"date": "2006-04-12", "close": 154.8, "volume": 1253.0}, {"date": "2006-04-13", "close": 141.9, "volume": 93.0}, {"date": "2006-04-18", "close": 141.9, "volume": 115.0}, {"date": "2006-04-19", "close": 137.6, "volume": 188.0}, {"date": "2006-04-20", "close": 133.3, "volume": 293.0}, {"date": "2006-04-21", "close": 129.0, "volume": 610.0}, {"date": "2006-04-24", "close": 124.7, "volume": 172.0}, {"date": "2006-04-26", "close": 124.7, "volume": 116.0}, {"date": "2006-04-27", "close": 129.0, "volume": 29.0}, {"date": "2006-05-03", "close": 172.0, "volume": 1013.0}, {"date": "2006-05-04", "close": 146.2, "volume": 72.0}, {"date": "2006-05-05", "close": 154.8, "volume": 83.0}, {"date": "2006-05-08", "close": 137.6, "volume": 52.0}, {"date": "2006-05-09", "close": 133.3, "volume": 100.0}, {"date": "2006-05-10", "close": 133.3, "volume": 343.0}, {"date": "2006-05-11", "close": 133.3, "volume": 123.0}, {"date": "2006-05-12", "close": 137.6, "volume": 257.0}, {"date": "2006-05-15", "close": 137.6, "volume": 114.0}, {"date": "2006-05-16", "close": 133.3, "volume": 87.0}, {"date": "2006-05-17", "close": 129.0, "volume": 138.0}, {"date": "2006-05-18", "close": 129.0, "volume": 47.0}, {"date": "2006-05-19", "close": 129.0, "volume": 344.0}, {"date": "2006-05-22", "close": 124.7, "volume": 25.0}, {"date": "2006-05-23", "close": 120.4, "volume": 51.0}, {"date": "2006-05-25", "close": 129.0, "volume": 69.0}, {"date": "2006-05-29", "close": 129.0, "volume": 23.0}, {"date": "2006-06-01", "close": 111.8, "volume": 195.0}, {"date": "2006-06-07", "close": 124.7, "volume": 70.0}, {"date": "2006-06-14", "close": 124.7, "volume": 15.0}, {"date": "2006-06-16", "close": 124.7, "volume": 364.0}, {"date": "2006-06-21", "close": 86.0, "volume": 145.0}, {"date": "2006-06-22", "close": 90.3, "volume": 21.0}, {"date": "2006-06-27", "close": 90.3, "volume": 116.0}, {"date": "2006-06-28", "close": 90.3, "volume": 116.0}, {"date": "2006-06-29", "close": 86.0, "volume": 320.0}, {"date": "2006-06-30", "close": 94.6, "volume": 1001.0}, {"date": "2006-07-03", "close": 94.6, "volume": 756.0}, {"date": "2006-07-04", "close": 94.6, "volume": 349.0}, {"date": "2006-07-06", "close": 94.6, "volume": 95.0}, {"date": "2006-07-07", "close": 94.6, "volume": 19.0}, {"date": "2006-07-10", "close": 94.6, "volume": 20.0}, {"date": "2006-07-11", "close": 94.6, "volume": 3.0}, {"date": "2006-07-19", "close": 103.2, "volume": 128.0}, {"date": "2006-07-20", "close": 103.2, "volume": 35.0}, {"date": "2006-07-24", "close": 94.6, "volume": 41.0}, {"date": "2006-07-27", "close": 86.0, "volume": 256.0}, {"date": "2006-07-31", "close": 77.4, "volume": 21.0}, {"date": "2006-08-03", "close": 103.2, "volume": 64.0}, {"date": "2006-08-04", "close": 103.2, "volume": 116.0}, {"date": "2006-08-07", "close": 103.2, "volume": 64.0}, {"date": "2006-08-08", "close": 103.2, "volume": 227.0}, {"date": "2006-08-09", "close": 103.2, "volume": 275.0}, {"date": "2006-08-14", "close": 107.5, "volume": 418.0}, {"date": "2006-08-15", "close": 111.8, "volume": 140.0}, {"date": "2006-08-16", "close": 111.8, "volume": 95.0}, {"date": "2006-08-17", "close": 103.2, "volume": 35.0}, {"date": "2006-08-29", "close": 111.8, "volume": 6.0}, {"date": "2006-08-30", "close": 111.8, "volume": 12.0}, {"date": "2006-09-04", "close": 103.2, "volume": 99.0}, {"date": "2006-09-18", "close": 103.2, "volume": 6.0}, {"date": "2006-09-19", "close": 77.4, "volume": 12.0}, {"date": "2006-09-22", "close": 77.4, "volume": 47.0}, {"date": "2006-10-04", "close": 94.6, "volume": 12.0}, {"date": "2006-10-13", "close": 77.4, "volume": 53.0}, {"date": "2006-10-16", "close": 94.6, "volume": 52.0}, {"date": "2006-10-24", "close": 103.2, "volume": 23.0}, {"date": "2006-11-02", "close": 103.2, "volume": 6.0}, {"date": "2006-11-06", "close": 111.8, "volume": 93.0}, {"date": "2006-11-10", "close": 107.5, "volume": 308.0}, {"date": "2006-11-13", "close": 90.3, "volume": 47.0}, {"date": "2006-11-16", "close": 90.3, "volume": 96.0}, {"date": "2006-11-22", "close": 86.0, "volume": 12.0}, {"date": "2006-11-27", "close": 77.4, "volume": 6.0}, {"date": "2006-11-29", "close": 77.4, "volume": 70.0}, {"date": "2006-11-30", "close": 77.4, "volume": 116.0}, {"date": "2006-12-01", "close": 73.1, "volume": 267.0}, {"date": "2006-12-04", "close": 73.1, "volume": 107.0}, {"date": "2006-12-05", "close": 73.1, "volume": 812.0}, {"date": "2006-12-06", "close": 76.54, "volume": 1568.0}, {"date": "2006-12-07", "close": 77.4, "volume": 2062.0}, {"date": "2006-12-08", "close": 81.7, "volume": 116.0}, {"date": "2006-12-11", "close": 77.4, "volume": 302.0}, {"date": "2006-12-12", "close": 75.68, "volume": 587.0}, {"date": "2006-12-13", "close": 75.68, "volume": 377.0}, {"date": "2006-12-14", "close": 75.68, "volume": 42.0}, {"date": "2006-12-15", "close": 77.4, "volume": 152.0}, {"date": "2006-12-18", "close": 73.96, "volume": 122.0}, {"date": "2006-12-19", "close": 68.8, "volume": 116.0}, {"date": "2006-12-21", "close": 76.54, "volume": 291.0}, {"date": "2006-12-22", "close": 68.8, "volume": 140.0}, {"date": "2006-12-28", "close": 68.8, "volume": 233.0}, {"date": "2006-12-29", "close": 70.52, "volume": 198.0}, {"date": "2007-01-02", "close": 72.24, "volume": 639.0}, {"date": "2007-01-03", "close": 73.1, "volume": 65.0}, {"date": "2007-01-04", "close": 68.8, "volume": 110.0}, {"date": "2007-01-08", "close": 68.8, "volume": 14.0}, {"date": "2007-01-12", "close": 64.5, "volume": 17.0}, {"date": "2007-01-15", "close": 64.5, "volume": 52.0}, {"date": "2007-01-16", "close": 58.48, "volume": 105.0}, {"date": "2007-01-17", "close": 56.76, "volume": 14.0}, {"date": "2007-01-18", "close": 64.5, "volume": 70.0}, {"date": "2007-01-19", "close": 76.54, "volume": 84.0}, {"date": "2007-01-22", "close": 60.2, "volume": 175.0}, {"date": "2007-01-24", "close": 68.8, "volume": 35.0}, {"date": "2007-01-25", "close": 57.62, "volume": 593.0}, {"date": "2007-01-29", "close": 60.2, "volume": 56.0}, {"date": "2007-01-30", "close": 68.8, "volume": 233.0}, {"date": "2007-01-31", "close": 58.48, "volume": 116.0}, {"date": "2007-02-01", "close": 55.9, "volume": 669.0}, {"date": "2007-02-02", "close": 53.32, "volume": 134.0}, {"date": "2007-02-05", "close": 53.32, "volume": 250.0}, {"date": "2007-02-06", "close": 53.32, "volume": 70.0}, {"date": "2007-02-07", "close": 55.9, "volume": 116.0}, {"date": "2007-02-08", "close": 60.2, "volume": 315.0}, {"date": "2007-02-09", "close": 46.44, "volume": 236.0}, {"date": "2007-02-12", "close": 44.72, "volume": 277.0}, {"date": "2007-02-13", "close": 44.72, "volume": 291.0}, {"date": "2007-02-15", "close": 51.6, "volume": 160.0}, {"date": "2007-02-16", "close": 51.6, "volume": 87.0}, {"date": "2007-02-19", "close": 43.0, "volume": 557.0}, {"date": "2007-02-21", "close": 41.28, "volume": 70.0}, {"date": "2007-02-27", "close": 41.28, "volume": 279.0}, {"date": "2007-02-28", "close": 43.0, "volume": 245.0}, {"date": "2007-03-01", "close": 43.0, "volume": 214.0}, {"date": "2007-03-02", "close": 36.12, "volume": 228.0}, {"date": "2007-03-13", "close": 36.12, "volume": 407.0}, {"date": "2007-03-14", "close": 34.4, "volume": 756.0}, {"date": "2007-03-15", "close": 35.26, "volume": 762.0}, {"date": "2007-03-16", "close": 35.26, "volume": 517.0}, {"date": "2007-03-19", "close": 38.7, "volume": 116.0}, {"date": "2007-03-26", "close": 38.7, "volume": 110.0}, {"date": "2007-03-28", "close": 43.86, "volume": 291.0}, {"date": "2007-03-29", "close": 43.86, "volume": 195.0}, {"date": "2007-03-30", "close": 45.58, "volume": 116.0}, {"date": "2007-04-02", "close": 43.0, "volume": 581.0}, {"date": "2007-04-03", "close": 41.28, "volume": 233.0}, {"date": "2007-04-04", "close": 43.0, "volume": 116.0}, {"date": "2007-04-05", "close": 40.42, "volume": 105.0}, {"date": "2007-04-10", "close": 40.42, "volume": 105.0}, {"date": "2007-04-11", "close": 35.26, "volume": 557.0}, {"date": "2007-04-12", "close": 36.12, "volume": 545.0}, {"date": "2007-04-16", "close": 36.12, "volume": 233.0}, {"date": "2007-04-17", "close": 35.26, "volume": 52.0}, {"date": "2007-04-23", "close": 36.12, "volume": 269.0}, {"date": "2007-04-24", "close": 36.98, "volume": 29.0}, {"date": "2007-04-26", "close": 40.42, "volume": 1231.0}, {"date": "2007-04-27", "close": 47.3, "volume": 1121.0}, {"date": "2007-04-30", "close": 43.0, "volume": 342.0}, {"date": "2007-05-01", "close": 43.0, "volume": 233.0}, {"date": "2007-05-02", "close": 37.84, "volume": 23.0}, {"date": "2007-05-03", "close": 43.0, "volume": 1135.0}, {"date": "2007-05-04", "close": 43.0, "volume": 384.0}, {"date": "2007-05-07", "close": 46.44, "volume": 600.0}, {"date": "2007-05-08", "close": 43.0, "volume": 334.0}, {"date": "2007-05-09", "close": 47.3, "volume": 152.0}, {"date": "2007-05-10", "close": 47.3, "volume": 413.0}, {"date": "2007-05-11", "close": 50.74, "volume": 217.0}, {"date": "2007-05-14", "close": 64.5, "volume": 1324.0}, {"date": "2007-05-15", "close": 62.78, "volume": 516.0}, {"date": "2007-05-16", "close": 55.04, "volume": 256.0}, {"date": "2007-05-17", "close": 55.04, "volume": 19.0}, {"date": "2007-05-18", "close": 47.3, "volume": 158.0}, {"date": "2007-05-21", "close": 47.3, "volume": 66.0}, {"date": "2007-05-22", "close": 53.32, "volume": 203.0}, {"date": "2007-05-23", "close": 51.6, "volume": 407.0}, {"date": "2007-05-24", "close": 47.3, "volume": 709.0}, {"date": "2007-05-25", "close": 45.58, "volume": 177.0}, {"date": "2007-05-28", "close": 45.58, "volume": 70.0}, {"date": "2007-05-29", "close": 51.6, "volume": 349.0}, {"date": "2007-05-31", "close": 45.58, "volume": 41.0}, {"date": "2007-06-01", "close": 43.0, "volume": 81.0}, {"date": "2007-06-04", "close": 43.0, "volume": 31.0}, {"date": "2007-06-05", "close": 42.14, "volume": 116.0}, {"date": "2007-06-13", "close": 39.56, "volume": 239.0}, {"date": "2007-06-14", "close": 38.7, "volume": 698.0}, {"date": "2007-06-15", "close": 38.7, "volume": 845.0}, {"date": "2007-06-18", "close": 38.7, "volume": 285.0}, {"date": "2007-06-19", "close": 36.12, "volume": 699.0}, {"date": "2007-06-20", "close": 36.12, "volume": 47.0}, {"date": "2007-06-21", "close": 37.84, "volume": 337.0}, {"date": "2007-06-22", "close": 39.56, "volume": 5.0}, {"date": "2007-06-25", "close": 37.84, "volume": 1802.0}, {"date": "2007-06-26", "close": 36.98, "volume": 302.0}, {"date": "2007-06-27", "close": 36.98, "volume": 116.0}, {"date": "2007-06-28", "close": 36.12, "volume": 924.0}, {"date": "2007-06-29", "close": 37.84, "volume": 577.0}, {"date": "2007-07-02", "close": 37.84, "volume": 174.0}, {"date": "2007-07-03", "close": 43.0, "volume": 449.0}, {"date": "2007-07-04", "close": 51.6, "volume": 1055.0}, {"date": "2007-07-05", "close": 51.6, "volume": 29.0}, {"date": "2007-07-06", "close": 49.88, "volume": 74.0}, {"date": "2007-07-10", "close": 45.58, "volume": 87.0}, {"date": "2007-07-11", "close": 45.58, "volume": 23.0}, {"date": "2007-07-12", "close": 43.86, "volume": 103.0}, {"date": "2007-07-16", "close": 43.86, "volume": 14.0}, {"date": "2007-07-19", "close": 43.0, "volume": 116.0}, {"date": "2007-07-20", "close": 43.0, "volume": 448.0}, {"date": "2007-07-23", "close": 43.0, "volume": 401.0}, {"date": "2007-07-24", "close": 43.86, "volume": 695.0}, {"date": "2007-07-25", "close": 43.86, "volume": 1401.0}, {"date": "2007-07-26", "close": 52.46, "volume": 798.0}, {"date": "2007-07-27", "close": 43.0, "volume": 2510.0}, {"date": "2007-07-30", "close": 47.3, "volume": 70.0}, {"date": "2007-07-31", "close": 47.3, "volume": 1286.0}, {"date": "2007-08-01", "close": 43.86, "volume": 372.0}, {"date": "2007-08-02", "close": 43.86, "volume": 52.0}, {"date": "2007-08-03", "close": 43.86, "volume": 116.0}, {"date": "2007-08-06", "close": 46.44, "volume": 81.0}, {"date": "2007-08-07", "close": 43.0, "volume": 921.0}, {"date": "2007-08-08", "close": 43.0, "volume": 4872.0}, {"date": "2007-08-10", "close": 43.0, "volume": 233.0}, {"date": "2007-08-13", "close": 43.0, "volume": 58.0}, {"date": "2007-08-14", "close": 38.7, "volume": 349.0}, {"date": "2007-08-15", "close": 38.7, "volume": 76.0}, {"date": "2007-08-16", "close": 33.54, "volume": 221.0}, {"date": "2007-08-21", "close": 37.84, "volume": 513.0}, {"date": "2007-08-22", "close": 37.84, "volume": 12.0}, {"date": "2007-08-23", "close": 36.98, "volume": 233.0}, {"date": "2007-08-24", "close": 36.98, "volume": 233.0}, {"date": "2007-08-28", "close": 44.72, "volume": 491.0}, {"date": "2007-08-29", "close": 44.72, "volume": 91.0}, {"date": "2007-09-03", "close": 36.98, "volume": 12.0}, {"date": "2007-09-04", "close": 34.4, "volume": 233.0}, {"date": "2007-09-05", "close": 34.4, "volume": 116.0}, {"date": "2007-09-06", "close": 36.12, "volume": 581.0}, {"date": "2007-09-10", "close": 42.14, "volume": 70.0}, {"date": "2007-09-11", "close": 43.0, "volume": 291.0}, {"date": "2007-09-12", "close": 41.28, "volume": 273.0}, {"date": "2007-09-17", "close": 44.72, "volume": 27.0}, {"date": "2007-09-18", "close": 37.84, "volume": 245.0}, {"date": "2007-09-19", "close": 37.84, "volume": 116.0}, {"date": "2007-09-24", "close": 36.98, "volume": 35.0}, {"date": "2007-09-27", "close": 36.98, "volume": 291.0}, {"date": "2007-10-02", "close": 36.98, "volume": 84.0}, {"date": "2007-10-03", "close": 36.98, "volume": 265.0}, {"date": "2007-10-05", "close": 36.12, "volume": 378.0}, {"date": "2007-10-09", "close": 36.98, "volume": 70.0}, {"date": "2007-10-10", "close": 36.98, "volume": 64.0}, {"date": "2007-10-12", "close": 36.12, "volume": 128.0}, {"date": "2007-10-15", "close": 45.58, "volume": 333.0}, {"date": "2007-10-19", "close": 34.4, "volume": 2935.0}, {"date": "2007-10-23", "close": 36.12, "volume": 35.0}, {"date": "2007-10-24", "close": 36.12, "volume": 81.0}, {"date": "2007-10-26", "close": 36.12, "volume": 97.0}, {"date": "2007-10-29", "close": 36.12, "volume": 519.0}, {"date": "2007-10-31", "close": 34.4, "volume": 953.0}, {"date": "2007-11-01", "close": 33.54, "volume": 577.0}, {"date": "2007-11-05", "close": 34.4, "volume": 640.0}, {"date": "2007-11-06", "close": 34.4, "volume": 221.0}, {"date": "2007-11-09", "close": 34.4, "volume": 57.0}, {"date": "2007-11-12", "close": 31.82, "volume": 93.0}, {"date": "2007-11-13", "close": 30.1, "volume": 347.0}, {"date": "2007-11-15", "close": 34.4, "volume": 140.0}, {"date": "2007-11-20", "close": 35.26, "volume": 141.0}, {"date": "2007-11-22", "close": 34.4, "volume": 144.0}, {"date": "2007-11-23", "close": 34.4, "volume": 14.0}, {"date": "2007-11-28", "close": 34.4, "volume": 137.0}, {"date": "2007-11-30", "close": 36.12, "volume": 140.0}, {"date": "2007-12-03", "close": 36.12, "volume": 233.0}, {"date": "2007-12-04", "close": 35.26, "volume": 432.0}, {"date": "2007-12-05", "close": 42.14, "volume": 465.0}, {"date": "2007-12-06", "close": 42.14, "volume": 733.0}, {"date": "2007-12-07", "close": 40.42, "volume": 291.0}, {"date": "2007-12-10", "close": 36.12, "volume": 791.0}, {"date": "2007-12-13", "close": 40.42, "volume": 29.0}, {"date": "2007-12-14", "close": 42.14, "volume": 58.0}, {"date": "2007-12-17", "close": 36.98, "volume": 459.0}, {"date": "2007-12-18", "close": 36.12, "volume": 116.0}, {"date": "2007-12-19", "close": 36.12, "volume": 116.0}, {"date": "2007-12-20", "close": 38.7, "volume": 35.0}, {"date": "2007-12-28", "close": 38.7, "volume": 23.0}, {"date": "2007-12-31", "close": 38.7, "volume": 140.0}, {"date": "2008-01-03", "close": 36.12, "volume": 23.0}, {"date": "2008-01-11", "close": 36.98, "volume": 148.0}, {"date": "2008-01-14", "close": 38.7, "volume": 143.0}, {"date": "2008-01-15", "close": 43.86, "volume": 106.0}, {"date": "2008-01-16", "close": 37.84, "volume": 23.0}, {"date": "2008-01-18", "close": 38.7, "volume": 596.0}, {"date": "2008-01-21", "close": 38.7, "volume": 132.0}, {"date": "2008-01-22", "close": 38.7, "volume": 606.0}, {"date": "2008-01-23", "close": 37.84, "volume": 47.0}, {"date": "2008-01-24", "close": 36.12, "volume": 134.0}, {"date": "2008-01-25", "close": 38.7, "volume": 170.0}, {"date": "2008-01-29", "close": 39.56, "volume": 70.0}, {"date": "2008-01-30", "close": 40.42, "volume": 1741.0}, {"date": "2008-01-31", "close": 36.98, "volume": 337.0}, {"date": "2008-02-01", "close": 45.58, "volume": 337.0}, {"date": "2008-02-04", "close": 47.3, "volume": 977.0}, {"date": "2008-02-05", "close": 43.0, "volume": 31.0}, {"date": "2008-02-06", "close": 42.14, "volume": 116.0}, {"date": "2008-02-13", "close": 38.7, "volume": 907.0}, {"date": "2008-02-15", "close": 38.7, "volume": 267.0}, {"date": "2008-02-18", "close": 38.7, "volume": 78.0}, {"date": "2008-02-29", "close": 38.7, "volume": 305.0}, {"date": "2008-03-03", "close": 34.4, "volume": 291.0}, {"date": "2008-03-05", "close": 30.96, "volume": 58.0}, {"date": "2008-03-12", "close": 32.68, "volume": 1095.0}, {"date": "2008-03-14", "close": 33.54, "volume": 1275.0}, {"date": "2008-03-17", "close": 38.7, "volume": 58.0}, {"date": "2008-03-18", "close": 34.4, "volume": 291.0}, {"date": "2008-03-19", "close": 49.02, "volume": 2209.0}, {"date": "2008-03-20", "close": 43.0, "volume": 980.0}, {"date": "2008-03-25", "close": 47.3, "volume": 183.0}, {"date": "2008-03-26", "close": 51.6, "volume": 1448.0}, {"date": "2008-03-27", "close": 49.02, "volume": 884.0}, {"date": "2008-03-28", "close": 49.88, "volume": 669.0}, {"date": "2008-03-31", "close": 50.74, "volume": 202.0}, {"date": "2008-04-01", "close": 49.02, "volume": 326.0}, {"date": "2008-04-02", "close": 48.16, "volume": 233.0}, {"date": "2008-04-03", "close": 50.74, "volume": 664.0}, {"date": "2008-04-04", "close": 48.16, "volume": 2082.0}, {"date": "2008-04-07", "close": 47.3, "volume": 702.0}, {"date": "2008-04-08", "close": 43.0, "volume": 2674.0}, {"date": "2008-04-09", "close": 43.0, "volume": 2995.0}, {"date": "2008-04-11", "close": 45.58, "volume": 103.0}, {"date": "2008-04-16", "close": 43.0, "volume": 698.0}, {"date": "2008-04-17", "close": 44.72, "volume": 63.0}, {"date": "2008-04-18", "close": 42.14, "volume": 233.0}, {"date": "2008-04-21", "close": 39.56, "volume": 58.0}, {"date": "2008-04-22", "close": 44.72, "volume": 116.0}, {"date": "2008-04-23", "close": 43.86, "volume": 70.0}, {"date": "2008-04-24", "close": 42.14, "volume": 664.0}, {"date": "2008-04-29", "close": 43.0, "volume": 93.0}, {"date": "2008-05-02", "close": 41.28, "volume": 465.0}, {"date": "2008-05-05", "close": 43.0, "volume": 58.0}, {"date": "2008-05-06", "close": 40.42, "volume": 58.0}, {"date": "2008-05-07", "close": 40.42, "volume": 237.0}, {"date": "2008-05-08", "close": 38.7, "volume": 227.0}, {"date": "2008-05-09", "close": 40.42, "volume": 217.0}, {"date": "2008-05-12", "close": 40.42, "volume": 8.0}, {"date": "2008-05-13", "close": 40.42, "volume": 824.0}, {"date": "2008-05-14", "close": 38.7, "volume": 72.0}, {"date": "2008-05-15", "close": 38.7, "volume": 23.0}, {"date": "2008-05-16", "close": 38.7, "volume": 15.0}, {"date": "2008-05-21", "close": 38.7, "volume": 105.0}, {"date": "2008-05-22", "close": 38.7, "volume": 53.0}, {"date": "2008-05-23", "close": 41.28, "volume": 116.0}, {"date": "2008-05-27", "close": 41.28, "volume": 128.0}, {"date": "2008-05-29", "close": 41.28, "volume": 23.0}, {"date": "2008-06-05", "close": 38.7, "volume": 23.0}, {"date": "2008-06-06", "close": 38.7, "volume": 116.0}, {"date": "2008-06-12", "close": 34.4, "volume": 561.0}, {"date": "2008-06-13", "close": 35.26, "volume": 233.0}, {"date": "2008-06-18", "close": 35.26, "volume": 121.0}, {"date": "2008-06-23", "close": 34.4, "volume": 145.0}, {"date": "2008-06-24", "close": 34.4, "volume": 165.0}, {"date": "2008-06-26", "close": 30.1, "volume": 698.0}, {"date": "2008-06-27", "close": 29.24, "volume": 35.0}, {"date": "2008-06-30", "close": 29.24, "volume": 116.0}, {"date": "2008-07-01", "close": 29.24, "volume": 94.0}, {"date": "2008-07-02", "close": 30.1, "volume": 116.0}, {"date": "2008-07-03", "close": 29.24, "volume": 312.0}, {"date": "2008-07-08", "close": 25.8, "volume": 124.0}, {"date": "2008-07-09", "close": 29.24, "volume": 151.0}, {"date": "2008-07-10", "close": 25.8, "volume": 430.0}, {"date": "2008-07-11", "close": 25.8, "volume": 198.0}, {"date": "2008-07-17", "close": 25.8, "volume": 233.0}, {"date": "2008-07-29", "close": 30.96, "volume": 58.0}, {"date": "2008-07-30", "close": 27.52, "volume": 99.0}, {"date": "2008-08-13", "close": 30.1, "volume": 58.0}, {"date": "2008-08-20", "close": 25.8, "volume": 58.0}, {"date": "2008-09-16", "close": 17.2, "volume": 191.0}, {"date": "2008-09-17", "close": 18.92, "volume": 2140.0}, {"date": "2008-09-18", "close": 12.9, "volume": 47.0}, {"date": "2008-09-23", "close": 13.76, "volume": 116.0}, {"date": "2008-09-24", "close": 12.9, "volume": 47.0}, {"date": "2008-09-26", "close": 12.9, "volume": 58.0}, {"date": "2008-10-02", "close": 18.92, "volume": 35.0}, {"date": "2008-10-10", "close": 16.34, "volume": 337.0}, {"date": "2008-10-30", "close": 17.2, "volume": 105.0}, {"date": "2008-11-03", "close": 17.2, "volume": 12.0}, {"date": "2008-11-11", "close": 18.92, "volume": 203.0}, {"date": "2008-11-13", "close": 17.2, "volume": 12.0}, {"date": "2008-12-09", "close": 17.2, "volume": 116.0}, {"date": "2008-12-22", "close": 9.46, "volume": 2913.0}, {"date": "2009-01-15", "close": 9.46, "volume": 58.0}, {"date": "2009-01-30", "close": 4.3, "volume": 2442.0}, {"date": "2009-02-09", "close": 5.16, "volume": 23.0}, {"date": "2009-02-12", "close": 5.16, "volume": 326.0}, {"date": "2009-03-05", "close": 9.46, "volume": 58.0}, {"date": "2009-03-24", "close": 12.04, "volume": 198.0}, {"date": "2009-03-25", "close": 13.76, "volume": 105.0}, {"date": "2009-03-26", "close": 15.48, "volume": 58.0}, {"date": "2009-03-27", "close": 18.92, "volume": 174.0}, {"date": "2009-03-30", "close": 18.92, "volume": 174.0}, {"date": "2009-04-03", "close": 17.2, "volume": 58.0}, {"date": "2009-04-06", "close": 15.48, "volume": 29.0}, {"date": "2009-04-16", "close": 15.48, "volume": 116.0}, {"date": "2009-04-17", "close": 15.48, "volume": 29.0}, {"date": "2009-04-24", "close": 18.06, "volume": 47.0}, {"date": "2009-04-27", "close": 17.2, "volume": 12.0}, {"date": "2009-05-01", "close": 17.2, "volume": 47.0}, {"date": "2009-05-04", "close": 17.2, "volume": 70.0}, {"date": "2009-05-06", "close": 12.9, "volume": 58.0}, {"date": "2009-05-15", "close": 12.9, "volume": 117.0}, {"date": "2009-05-21", "close": 9.46, "volume": 47.0}, {"date": "2009-06-01", "close": 10.32, "volume": 1.0}, {"date": "2009-06-02", "close": 8.6, "volume": 233.0}, {"date": "2009-06-03", "close": 12.04, "volume": 58.0}, {"date": "2009-06-05", "close": 12.04, "volume": 116.0}, {"date": "2009-06-09", "close": 12.04, "volume": 116.0}, {"date": "2009-06-10", "close": 12.04, "volume": 140.0}, {"date": "2009-06-11", "close": 12.04, "volume": 39.0}, {"date": "2009-06-16", "close": 9.46, "volume": 58.0}, {"date": "2009-06-19", "close": 10.32, "volume": 1770.0}, {"date": "2009-06-26", "close": 8.6, "volume": 9884.0}, {"date": "2009-06-29", "close": 7.74, "volume": 58.0}, {"date": "2009-06-30", "close": 8.6, "volume": 634.0}, {"date": "2009-07-01", "close": 10.32, "volume": 465.0}, {"date": "2009-07-17", "close": 9.46, "volume": 97.0}, {"date": "2009-07-21", "close": 9.46, "volume": 291.0}, {"date": "2009-07-22", "close": 8.6, "volume": 35.0}, {"date": "2009-08-03", "close": 9.46, "volume": 870.0}, {"date": "2009-08-04", "close": 10.32, "volume": 240.0}, {"date": "2009-08-06", "close": 10.32, "volume": 52.0}, {"date": "2009-08-11", "close": 8.6, "volume": 174.0}, {"date": "2009-08-14", "close": 6.02, "volume": 1047.0}, {"date": "2009-08-17", "close": 6.88, "volume": 76.0}, {"date": "2009-08-18", "close": 6.02, "volume": 145.0}, {"date": "2009-08-19", "close": 6.88, "volume": 233.0}, {"date": "2009-08-25", "close": 6.02, "volume": 1163.0}, {"date": "2009-08-31", "close": 6.02, "volume": 116.0}, {"date": "2009-09-08", "close": 8.6, "volume": 313.0}, {"date": "2009-09-09", "close": 7.74, "volume": 964.0}, {"date": "2009-09-15", "close": 7.74, "volume": 29.0}, {"date": "2009-09-16", "close": 8.6, "volume": 1332.0}, {"date": "2009-09-21", "close": 7.74, "volume": 1209.0}, {"date": "2009-09-30", "close": 8.6, "volume": 58.0}, {"date": "2009-10-02", "close": 6.88, "volume": 129.0}, {"date": "2009-10-08", "close": 11.18, "volume": 9440.0}, {"date": "2009-10-09", "close": 7.74, "volume": 233.0}, {"date": "2009-10-13", "close": 18.92, "volume": 3037.0}, {"date": "2009-10-14", "close": 16.34, "volume": 2910.0}, {"date": "2009-10-15", "close": 13.76, "volume": 1352.0}, {"date": "2009-10-16", "close": 14.62, "volume": 35.0}, {"date": "2009-10-19", "close": 10.32, "volume": 4058.0}, {"date": "2009-10-20", "close": 12.9, "volume": 1022.0}, {"date": "2009-10-21", "close": 11.18, "volume": 744.0}, {"date": "2009-10-22", "close": 12.04, "volume": 362.0}, {"date": "2009-10-23", "close": 12.04, "volume": 907.0}, {"date": "2009-10-27", "close": 12.04, "volume": 451.0}, {"date": "2009-10-28", "close": 11.18, "volume": 45.0}, {"date": "2009-10-29", "close": 9.46, "volume": 1095.0}, {"date": "2009-10-30", "close": 9.46, "volume": 407.0}, {"date": "2009-11-05", "close": 8.6, "volume": 988.0}, {"date": "2009-11-06", "close": 7.74, "volume": 3140.0}, {"date": "2009-11-13", "close": 8.6, "volume": 2326.0}, {"date": "2009-11-23", "close": 7.74, "volume": 340.0}, {"date": "2009-11-24", "close": 8.6, "volume": 657.0}, {"date": "2009-11-25", "close": 8.6, "volume": 581.0}, {"date": "2009-11-27", "close": 10.32, "volume": 3180.0}, {"date": "2009-11-30", "close": 12.04, "volume": 248.0}, {"date": "2009-12-01", "close": 12.9, "volume": 58.0}, {"date": "2009-12-08", "close": 10.32, "volume": 612.0}, {"date": "2009-12-09", "close": 8.6, "volume": 1686.0}, {"date": "2009-12-14", "close": 10.32, "volume": 58.0}, {"date": "2009-12-16", "close": 10.32, "volume": 116.0}, {"date": "2009-12-18", "close": 10.32, "volume": 0.0}, {"date": "2009-12-23", "close": 8.6, "volume": 523.0}, {"date": "2010-01-05", "close": 8.6, "volume": 242.0}, {"date": "2010-01-07", "close": 12.9, "volume": 2315.0}, {"date": "2010-01-08", "close": 12.04, "volume": 17343.0}, {"date": "2010-01-11", "close": 14.62, "volume": 6352.0}, {"date": "2010-01-12", "close": 16.34, "volume": 6188.0}, {"date": "2010-01-13", "close": 16.34, "volume": 841.0}, {"date": "2010-01-14", "close": 16.34, "volume": 419.0}, {"date": "2010-01-15", "close": 17.2, "volume": 1507.0}, {"date": "2010-01-18", "close": 16.34, "volume": 2531.0}, {"date": "2010-01-19", "close": 16.34, "volume": 256.0}, {"date": "2010-01-20", "close": 16.34, "volume": 5374.0}, {"date": "2010-01-21", "close": 17.2, "volume": 869.0}, {"date": "2010-01-22", "close": 16.34, "volume": 3161.0}, {"date": "2010-01-25", "close": 16.34, "volume": 349.0}, {"date": "2010-01-27", "close": 18.92, "volume": 709.0}, {"date": "2010-01-28", "close": 17.2, "volume": 3314.0}, {"date": "2010-01-29", "close": 18.92, "volume": 3999.0}, {"date": "2010-02-01", "close": 18.92, "volume": 3147.0}, {"date": "2010-02-02", "close": 27.52, "volume": 12233.0}, {"date": "2010-02-03", "close": 23.22, "volume": 13693.0}, {"date": "2010-02-04", "close": 22.36, "volume": 5147.0}, {"date": "2010-02-05", "close": 20.64, "volume": 4250.0}, {"date": "2010-02-08", "close": 19.78, "volume": 1453.0}, {"date": "2010-02-09", "close": 19.78, "volume": 871.0}, {"date": "2010-02-10", "close": 20.64, "volume": 4317.0}, {"date": "2010-02-11", "close": 18.92, "volume": 8443.0}, {"date": "2010-02-12", "close": 19.78, "volume": 552.0}, {"date": "2010-02-15", "close": 18.92, "volume": 115.0}, {"date": "2010-02-16", "close": 18.92, "volume": 872.0}, {"date": "2010-02-17", "close": 18.92, "volume": 5544.0}, {"date": "2010-02-18", "close": 20.64, "volume": 1047.0}, {"date": "2010-02-19", "close": 18.92, "volume": 750.0}, {"date": "2010-02-22", "close": 19.78, "volume": 1036.0}, {"date": "2010-02-23", "close": 19.78, "volume": 1510.0}, {"date": "2010-02-24", "close": 18.92, "volume": 3695.0}, {"date": "2010-02-25", "close": 19.78, "volume": 2349.0}, {"date": "2010-02-26", "close": 18.92, "volume": 814.0}, {"date": "2010-03-01", "close": 18.92, "volume": 1570.0}, {"date": "2010-03-02", "close": 18.92, "volume": 980.0}, {"date": "2010-03-03", "close": 18.06, "volume": 4834.0}, {"date": "2010-03-04", "close": 18.06, "volume": 1343.0}, {"date": "2010-03-05", "close": 18.06, "volume": 1826.0}, {"date": "2010-03-08", "close": 18.06, "volume": 3372.0}, {"date": "2010-03-09", "close": 19.78, "volume": 248.0}, {"date": "2010-03-10", "close": 18.92, "volume": 4159.0}, {"date": "2010-03-11", "close": 18.06, "volume": 5556.0}, {"date": "2010-03-12", "close": 17.2, "volume": 337.0}, {"date": "2010-03-15", "close": 14.62, "volume": 30368.0}, {"date": "2010-03-16", "close": 16.34, "volume": 4461.0}, {"date": "2010-03-17", "close": 18.06, "volume": 7778.0}, {"date": "2010-03-18", "close": 17.2, "volume": 4952.0}, {"date": "2010-03-19", "close": 18.06, "volume": 10789.0}, {"date": "2010-03-22", "close": 15.48, "volume": 6221.0}, {"date": "2010-03-23", "close": 17.2, "volume": 4221.0}, {"date": "2010-03-24", "close": 18.06, "volume": 4529.0}, {"date": "2010-03-25", "close": 18.06, "volume": 3814.0}, {"date": "2010-03-26", "close": 18.06, "volume": 9911.0}, {"date": "2010-03-29", "close": 18.06, "volume": 3447.0}, {"date": "2010-03-30", "close": 17.2, "volume": 6319.0}, {"date": "2010-03-31", "close": 17.2, "volume": 3725.0}, {"date": "2010-04-01", "close": 17.2, "volume": 3130.0}, {"date": "2010-04-06", "close": 16.34, "volume": 2824.0}, {"date": "2010-04-07", "close": 15.48, "volume": 2209.0}, {"date": "2010-04-08", "close": 16.34, "volume": 116.0}, {"date": "2010-04-09", "close": 16.34, "volume": 4416.0}, {"date": "2010-04-12", "close": 16.34, "volume": 1860.0}, {"date": "2010-04-13", "close": 17.2, "volume": 2498.0}, {"date": "2010-04-14", "close": 16.34, "volume": 1455.0}, {"date": "2010-04-15", "close": 16.34, "volume": 2384.0}, {"date": "2010-04-16", "close": 16.34, "volume": 6519.0}, {"date": "2010-04-19", "close": 15.48, "volume": 1856.0}, {"date": "2010-04-20", "close": 16.34, "volume": 3384.0}, {"date": "2010-04-21", "close": 16.34, "volume": 2105.0}, {"date": "2010-04-22", "close": 19.78, "volume": 24675.0}, {"date": "2010-04-23", "close": 19.78, "volume": 21238.0}, {"date": "2010-04-27", "close": 20.64, "volume": 10095.0}, {"date": "2010-04-28", "close": 18.06, "volume": 4417.0}, {"date": "2010-04-29", "close": 18.06, "volume": 721.0}, {"date": "2010-04-30", "close": 18.92, "volume": 1750.0}, {"date": "2010-05-03", "close": 19.78, "volume": 6415.0}, {"date": "2010-05-04", "close": 18.92, "volume": 2326.0}, {"date": "2010-05-05", "close": 18.06, "volume": 6395.0}, {"date": "2010-05-06", "close": 17.2, "volume": 4225.0}, {"date": "2010-05-07", "close": 17.2, "volume": 7358.0}, {"date": "2010-05-10", "close": 17.2, "volume": 2558.0}, {"date": "2010-05-11", "close": 18.06, "volume": 3517.0}, {"date": "2010-05-12", "close": 18.06, "volume": 2247.0}, {"date": "2010-05-14", "close": 18.06, "volume": 5073.0}, {"date": "2010-05-17", "close": 18.06, "volume": 1453.0}, {"date": "2010-05-18", "close": 18.92, "volume": 11108.0}, {"date": "2010-05-19", "close": 18.92, "volume": 3751.0}, {"date": "2010-05-20", "close": 17.2, "volume": 7300.0}, {"date": "2010-05-21", "close": 17.2, "volume": 7384.0}, {"date": "2010-05-24", "close": 14.62, "volume": 4128.0}, {"date": "2010-05-25", "close": 12.9, "volume": 6232.0}, {"date": "2010-05-26", "close": 15.48, "volume": 3285.0}, {"date": "2010-05-27", "close": 15.48, "volume": 116.0}, {"date": "2010-05-28", "close": 15.48, "volume": 1065.0}, {"date": "2010-05-31", "close": 16.34, "volume": 803.0}, {"date": "2010-06-01", "close": 15.48, "volume": 393.0}, {"date": "2010-06-02", "close": 14.62, "volume": 1628.0}, {"date": "2010-06-03", "close": 13.76, "volume": 1351.0}, {"date": "2010-06-04", "close": 13.76, "volume": 423.0}, {"date": "2010-06-07", "close": 12.9, "volume": 1941.0}, {"date": "2010-06-08", "close": 12.04, "volume": 1605.0}, {"date": "2010-06-09", "close": 12.04, "volume": 1549.0}, {"date": "2010-06-10", "close": 12.04, "volume": 233.0}, {"date": "2010-06-11", "close": 12.9, "volume": 407.0}, {"date": "2010-06-15", "close": 13.76, "volume": 2480.0}, {"date": "2010-06-16", "close": 13.76, "volume": 572.0}, {"date": "2010-06-17", "close": 12.04, "volume": 744.0}, {"date": "2010-06-18", "close": 12.9, "volume": 581.0}, {"date": "2010-06-22", "close": 11.18, "volume": 690.0}, {"date": "2010-06-23", "close": 11.18, "volume": 858.0}, {"date": "2010-06-25", "close": 12.04, "volume": 565.0}, {"date": "2010-06-28", "close": 12.04, "volume": 465.0}, {"date": "2010-06-29", "close": 12.9, "volume": 1710.0}, {"date": "2010-06-30", "close": 12.04, "volume": 1562.0}, {"date": "2010-07-01", "close": 12.04, "volume": 380.0}, {"date": "2010-07-07", "close": 13.76, "volume": 1163.0}, {"date": "2010-07-09", "close": 10.32, "volume": 134.0}, {"date": "2010-07-12", "close": 12.04, "volume": 47.0}, {"date": "2010-07-14", "close": 12.9, "volume": 81.0}, {"date": "2010-07-16", "close": 12.04, "volume": 62.0}, {"date": "2010-07-19", "close": 12.9, "volume": 174.0}, {"date": "2010-07-21", "close": 11.18, "volume": 523.0}, {"date": "2010-07-22", "close": 10.32, "volume": 384.0}, {"date": "2010-07-23", "close": 10.32, "volume": 48.0}, {"date": "2010-07-26", "close": 12.9, "volume": 1163.0}, {"date": "2010-07-27", "close": 12.9, "volume": 1592.0}, {"date": "2010-07-28", "close": 12.9, "volume": 116.0}, {"date": "2010-07-29", "close": 12.04, "volume": 87.0}, {"date": "2010-08-02", "close": 12.04, "volume": 99.0}, {"date": "2010-08-09", "close": 10.32, "volume": 26.0}, {"date": "2010-08-10", "close": 10.32, "volume": 2156.0}, {"date": "2010-08-11", "close": 9.46, "volume": 1105.0}, {"date": "2010-08-12", "close": 9.46, "volume": 491.0}, {"date": "2010-08-19", "close": 10.32, "volume": 758.0}, {"date": "2010-08-23", "close": 8.6, "volume": 581.0}, {"date": "2010-08-24", "close": 11.18, "volume": 186.0}, {"date": "2010-08-25", "close": 11.18, "volume": 157.0}, {"date": "2010-08-27", "close": 8.6, "volume": 581.0}, {"date": "2010-08-30", "close": 9.46, "volume": 356.0}, {"date": "2010-08-31", "close": 9.46, "volume": 127.0}, {"date": "2010-09-01", "close": 8.6, "volume": 3391.0}, {"date": "2010-09-02", "close": 9.46, "volume": 6977.0}, {"date": "2010-09-03", "close": 8.6, "volume": 47.0}, {"date": "2010-09-06", "close": 9.46, "volume": 1279.0}, {"date": "2010-09-07", "close": 9.46, "volume": 2.0}, {"date": "2010-09-08", "close": 9.46, "volume": 91.0}, {"date": "2010-09-09", "close": 8.6, "volume": 2118.0}, {"date": "2010-09-13", "close": 8.6, "volume": 969.0}, {"date": "2010-09-15", "close": 9.46, "volume": 1395.0}, {"date": "2010-09-16", "close": 12.04, "volume": 5737.0}, {"date": "2010-09-17", "close": 12.9, "volume": 6628.0}, {"date": "2010-09-20", "close": 12.04, "volume": 2203.0}, {"date": "2010-09-21", "close": 12.9, "volume": 930.0}, {"date": "2010-09-22", "close": 12.04, "volume": 177.0}, {"date": "2010-09-23", "close": 12.04, "volume": 753.0}, {"date": "2010-09-27", "close": 11.18, "volume": 1803.0}, {"date": "2010-09-28", "close": 11.18, "volume": 1278.0}, {"date": "2010-09-29", "close": 10.32, "volume": 116.0}, {"date": "2010-10-04", "close": 11.18, "volume": 1366.0}, {"date": "2010-10-05", "close": 12.04, "volume": 407.0}, {"date": "2010-10-06", "close": 10.32, "volume": 4053.0}, {"date": "2010-10-07", "close": 12.04, "volume": 903.0}, {"date": "2010-10-08", "close": 12.04, "volume": 1744.0}, {"date": "2010-10-11", "close": 10.32, "volume": 1686.0}, {"date": "2010-10-12", "close": 11.18, "volume": 2093.0}, {"date": "2010-10-13", "close": 11.18, "volume": 465.0}, {"date": "2010-10-14", "close": 11.18, "volume": 58.0}, {"date": "2010-10-15", "close": 12.04, "volume": 1570.0}, {"date": "2010-10-18", "close": 11.18, "volume": 2733.0}, {"date": "2010-10-19", "close": 12.04, "volume": 5470.0}, {"date": "2010-10-20", "close": 12.9, "volume": 2502.0}, {"date": "2010-10-21", "close": 12.04, "volume": 779.0}, {"date": "2010-10-22", "close": 12.9, "volume": 2256.0}, {"date": "2010-10-25", "close": 12.9, "volume": 7244.0}, {"date": "2010-10-26", "close": 12.04, "volume": 2762.0}, {"date": "2010-10-27", "close": 12.04, "volume": 2951.0}, {"date": "2010-10-28", "close": 12.04, "volume": 1512.0}, {"date": "2010-10-29", "close": 12.04, "volume": 1492.0}, {"date": "2010-11-01", "close": 12.04, "volume": 2971.0}, {"date": "2010-11-02", "close": 11.18, "volume": 157.0}, {"date": "2010-11-03", "close": 12.9, "volume": 425.0}, {"date": "2010-11-04", "close": 12.04, "volume": 2694.0}, {"date": "2010-11-05", "close": 12.9, "volume": 3875.0}, {"date": "2010-11-08", "close": 12.9, "volume": 980.0}, {"date": "2010-11-09", "close": 12.9, "volume": 70.0}, {"date": "2010-11-10", "close": 12.9, "volume": 426.0}, {"date": "2010-11-11", "close": 12.9, "volume": 1945.0}, {"date": "2010-11-12", "close": 12.04, "volume": 221.0}, {"date": "2010-11-16", "close": 12.04, "volume": 114.0}, {"date": "2010-11-17", "close": 12.04, "volume": 386.0}, {"date": "2010-11-18", "close": 12.04, "volume": 395.0}, {"date": "2010-11-19", "close": 12.04, "volume": 924.0}, {"date": "2010-11-22", "close": 12.04, "volume": 107.0}, {"date": "2010-11-23", "close": 12.04, "volume": 248.0}, {"date": "2010-11-24", "close": 11.18, "volume": 1279.0}, {"date": "2010-11-26", "close": 11.18, "volume": 46.0}, {"date": "2010-11-30", "close": 12.04, "volume": 395.0}, {"date": "2010-12-02", "close": 12.04, "volume": 814.0}, {"date": "2010-12-03", "close": 11.18, "volume": 244.0}, {"date": "2010-12-07", "close": 10.32, "volume": 1192.0}, {"date": "2010-12-08", "close": 9.46, "volume": 4658.0}, {"date": "2010-12-09", "close": 10.32, "volume": 930.0}, {"date": "2010-12-10", "close": 10.32, "volume": 326.0}, {"date": "2010-12-14", "close": 10.32, "volume": 52.0}, {"date": "2010-12-15", "close": 9.46, "volume": 1938.0}, {"date": "2010-12-16", "close": 9.46, "volume": 160.0}, {"date": "2010-12-17", "close": 9.46, "volume": 3342.0}, {"date": "2010-12-20", "close": 8.6, "volume": 1190.0}, {"date": "2010-12-24", "close": 10.32, "volume": 3683.0}, {"date": "2010-12-29", "close": 11.18, "volume": 3484.0}, {"date": "2010-12-30", "close": 11.18, "volume": 2672.0}, {"date": "2010-12-31", "close": 12.04, "volume": 1071.0}, {"date": "2011-01-04", "close": 11.18, "volume": 289.0}, {"date": "2011-01-05", "close": 12.04, "volume": 483.0}, {"date": "2011-01-06", "close": 11.18, "volume": 640.0}, {"date": "2011-01-07", "close": 10.32, "volume": 598.0}, {"date": "2011-01-10", "close": 11.18, "volume": 465.0}, {"date": "2011-01-12", "close": 10.32, "volume": 1743.0}, {"date": "2011-01-14", "close": 10.32, "volume": 1279.0}, {"date": "2011-01-18", "close": 9.46, "volume": 924.0}, {"date": "2011-01-19", "close": 11.18, "volume": 4710.0}, {"date": "2011-01-20", "close": 10.32, "volume": 2459.0}, {"date": "2011-01-21", "close": 12.9, "volume": 50658.0}, {"date": "2011-01-24", "close": 12.9, "volume": 5981.0}, {"date": "2011-01-25", "close": 12.04, "volume": 4898.0}, {"date": "2011-01-27", "close": 11.18, "volume": 2166.0}, {"date": "2011-01-28", "close": 11.18, "volume": 7440.0}, {"date": "2011-01-31", "close": 11.18, "volume": 3034.0}, {"date": "2011-02-01", "close": 11.18, "volume": 6377.0}, {"date": "2011-02-02", "close": 11.18, "volume": 581.0}, {"date": "2011-02-03", "close": 12.9, "volume": 3964.0}, {"date": "2011-02-04", "close": 12.04, "volume": 6132.0}, {"date": "2011-02-07", "close": 10.32, "volume": 5181.0}, {"date": "2011-02-08", "close": 12.04, "volume": 5563.0}, {"date": "2011-02-09", "close": 12.9, "volume": 7001.0}, {"date": "2011-02-10", "close": 12.9, "volume": 28545.0}, {"date": "2011-02-11", "close": 12.04, "volume": 9817.0}, {"date": "2011-02-14", "close": 12.04, "volume": 15805.0}, {"date": "2011-02-15", "close": 11.18, "volume": 5116.0}, {"date": "2011-02-16", "close": 12.04, "volume": 977.0}, {"date": "2011-02-17", "close": 11.18, "volume": 8837.0}, {"date": "2011-02-18", "close": 11.18, "volume": 6967.0}, {"date": "2011-02-21", "close": 12.04, "volume": 8322.0}, {"date": "2011-02-22", "close": 12.04, "volume": 2146.0}, {"date": "2011-02-23", "close": 12.9, "volume": 814.0}, {"date": "2011-02-24", "close": 11.18, "volume": 2975.0}, {"date": "2011-03-03", "close": 12.9, "volume": 28126.0}, {"date": "2011-03-04", "close": 12.9, "volume": 20132.0}, {"date": "2011-03-07", "close": 12.9, "volume": 7480.0}, {"date": "2011-03-08", "close": 12.9, "volume": 7135.0}, {"date": "2011-03-09", "close": 13.76, "volume": 69502.0}, {"date": "2011-03-10", "close": 12.9, "volume": 25779.0}, {"date": "2011-03-11", "close": 13.76, "volume": 24265.0}, {"date": "2011-03-14", "close": 12.9, "volume": 4700.0}, {"date": "2011-03-15", "close": 11.18, "volume": 11772.0}, {"date": "2011-03-17", "close": 9.46, "volume": 19124.0}, {"date": "2011-03-18", "close": 10.32, "volume": 9158.0}, {"date": "2011-03-21", "close": 10.32, "volume": 5424.0}, {"date": "2011-03-22", "close": 10.32, "volume": 3837.0}, {"date": "2011-03-23", "close": 10.32, "volume": 6657.0}, {"date": "2011-03-24", "close": 11.18, "volume": 32647.0}, {"date": "2011-03-25", "close": 11.18, "volume": 14813.0}, {"date": "2011-03-28", "close": 11.18, "volume": 6368.0}, {"date": "2011-03-29", "close": 10.32, "volume": 16619.0}, {"date": "2011-03-30", "close": 10.32, "volume": 11663.0}, {"date": "2011-03-31", "close": 10.32, "volume": 22624.0}, {"date": "2011-04-01", "close": 11.18, "volume": 21907.0}, {"date": "2011-04-04", "close": 10.32, "volume": 12267.0}, {"date": "2011-04-05", "close": 11.18, "volume": 18543.0}, {"date": "2011-04-06", "close": 10.32, "volume": 8675.0}, {"date": "2011-04-07", "close": 11.18, "volume": 20719.0}, {"date": "2011-04-08", "close": 11.18, "volume": 6479.0}, {"date": "2011-04-11", "close": 11.18, "volume": 20884.0}, {"date": "2011-04-12", "close": 10.32, "volume": 4447.0}, {"date": "2011-04-13", "close": 11.18, "volume": 2380.0}, {"date": "2011-04-14", "close": 11.18, "volume": 13919.0}, {"date": "2011-04-15", "close": 11.18, "volume": 11073.0}, {"date": "2011-04-18", "close": 10.32, "volume": 1839.0}, {"date": "2011-04-19", "close": 10.32, "volume": 22067.0}, {"date": "2011-04-20", "close": 10.32, "volume": 5279.0}, {"date": "2011-04-21", "close": 10.32, "volume": 3207.0}, {"date": "2011-04-27", "close": 9.46, "volume": 2791.0}, {"date": "2011-04-28", "close": 9.46, "volume": 12053.0}, {"date": "2011-04-29", "close": 9.46, "volume": 3572.0}, {"date": "2011-05-02", "close": 9.46, "volume": 1843.0}, {"date": "2011-05-03", "close": 8.6, "volume": 11612.0}, {"date": "2011-05-04", "close": 7.74, "volume": 25123.0}, {"date": "2011-05-05", "close": 8.6, "volume": 965.0}, {"date": "2011-05-06", "close": 8.6, "volume": 35.0}, {"date": "2011-05-09", "close": 8.6, "volume": 1163.0}, {"date": "2011-05-10", "close": 8.6, "volume": 4238.0}, {"date": "2011-05-11", "close": 7.74, "volume": 3488.0}, {"date": "2011-05-12", "close": 6.88, "volume": 1084.0}, {"date": "2011-05-13", "close": 7.74, "volume": 7529.0}, {"date": "2011-05-16", "close": 6.88, "volume": 5135.0}, {"date": "2011-05-17", "close": 7.74, "volume": 2576.0}, {"date": "2011-05-18", "close": 6.88, "volume": 3855.0}, {"date": "2011-05-19", "close": 6.88, "volume": 2358.0}, {"date": "2011-05-20", "close": 7.74, "volume": 7026.0}, {"date": "2011-05-23", "close": 7.74, "volume": 2558.0}, {"date": "2011-05-24", "close": 7.74, "volume": 2326.0}, {"date": "2011-05-25", "close": 8.6, "volume": 6538.0}, {"date": "2011-05-26", "close": 6.88, "volume": 10819.0}, {"date": "2011-05-30", "close": 6.88, "volume": 872.0}, {"date": "2011-05-31", "close": 6.88, "volume": 7054.0}, {"date": "2011-06-01", "close": 6.88, "volume": 1259.0}, {"date": "2011-06-02", "close": 6.88, "volume": 826.0}, {"date": "2011-06-03", "close": 6.88, "volume": 1076.0}, {"date": "2011-06-07", "close": 7.74, "volume": 8106.0}, {"date": "2011-06-08", "close": 6.02, "volume": 1453.0}, {"date": "2011-06-09", "close": 6.02, "volume": 698.0}, {"date": "2011-06-10", "close": 6.02, "volume": 773.0}, {"date": "2011-06-14", "close": 6.88, "volume": 2276.0}, {"date": "2011-06-15", "close": 5.16, "volume": 6846.0}, {"date": "2011-06-16", "close": 5.16, "volume": 2791.0}, {"date": "2011-06-17", "close": 4.3, "volume": 3465.0}, {"date": "2011-06-20", "close": 4.3, "volume": 4802.0}, {"date": "2011-06-21", "close": 4.3, "volume": 5366.0}, {"date": "2011-06-22", "close": 5.16, "volume": 10981.0}, {"date": "2011-06-23", "close": 4.3, "volume": 11934.0}, {"date": "2011-06-24", "close": 4.3, "volume": 10558.0}, {"date": "2011-06-27", "close": 4.3, "volume": 16448.0}, {"date": "2011-06-28", "close": 4.3, "volume": 11026.0}, {"date": "2011-06-29", "close": 4.3, "volume": 11919.0}, {"date": "2011-06-30", "close": 4.3, "volume": 14616.0}, {"date": "2011-07-01", "close": 4.3, "volume": 814.0}, {"date": "2011-07-04", "close": 4.3, "volume": 64277.0}, {"date": "2011-07-05", "close": 4.3, "volume": 2570.0}, {"date": "2011-07-06", "close": 3.44, "volume": 41053.0}, {"date": "2011-07-07", "close": 3.44, "volume": 291.0}, {"date": "2011-07-08", "close": 3.44, "volume": 18836.0}, {"date": "2011-07-11", "close": 3.44, "volume": 209.0}, {"date": "2011-07-12", "close": 3.44, "volume": 174.0}, {"date": "2011-07-13", "close": 3.44, "volume": 4942.0}, {"date": "2011-07-14", "close": 3.44, "volume": 291.0}, {"date": "2011-07-15", "close": 3.44, "volume": 6523.0}, {"date": "2011-07-18", "close": 3.44, "volume": 233.0}, {"date": "2011-07-19", "close": 2.58, "volume": 2035.0}, {"date": "2011-07-20", "close": 2.58, "volume": 169355.0}, {"date": "2011-07-21", "close": 2.58, "volume": 10535.0}, {"date": "2011-07-22", "close": 2.58, "volume": 1527.0}, {"date": "2011-07-25", "close": 2.58, "volume": 5395.0}, {"date": "2011-07-26", "close": 3.44, "volume": 10320.0}, {"date": "2011-07-27", "close": 3.44, "volume": 2965.0}, {"date": "2011-07-29", "close": 3.44, "volume": 750.0}, {"date": "2011-08-02", "close": 2.58, "volume": 5814.0}, {"date": "2011-08-03", "close": 2.58, "volume": 4674.0}, {"date": "2011-08-04", "close": 2.58, "volume": 70827.0}, {"date": "2011-08-05", "close": 2.58, "volume": 8129.0}, {"date": "2011-08-08", "close": 2.58, "volume": 8166.0}, {"date": "2011-08-09", "close": 2.58, "volume": 3038.0}, {"date": "2011-08-10", "close": 2.58, "volume": 5298.0}, {"date": "2011-08-11", "close": 2.58, "volume": 3527.0}, {"date": "2011-08-12", "close": 2.58, "volume": 1705.0}, {"date": "2011-08-17", "close": 2.58, "volume": 190988.0}, {"date": "2011-08-18", "close": 2.58, "volume": 2843.0}, {"date": "2011-08-19", "close": 2.58, "volume": 59025.0}, {"date": "2011-08-22", "close": 1.72, "volume": 1587.0}, {"date": "2011-08-23", "close": 1.72, "volume": 581.0}, {"date": "2011-08-24", "close": 2.58, "volume": 1085.0}, {"date": "2011-08-25", "close": 2.58, "volume": 1744.0}, {"date": "2011-08-26", "close": 2.58, "volume": 2285.0}, {"date": "2011-08-29", "close": 2.58, "volume": 31950.0}, {"date": "2011-08-30", "close": 2.58, "volume": 5442.0}, {"date": "2011-08-31", "close": 1.72, "volume": 581.0}, {"date": "2011-09-01", "close": 2.58, "volume": 3314.0}, {"date": "2011-09-02", "close": 2.58, "volume": 291.0}, {"date": "2011-09-05", "close": 2.58, "volume": 376.0}, {"date": "2011-09-09", "close": 2.58, "volume": 6198.0}, {"date": "2011-09-16", "close": 1.72, "volume": 1615.0}, {"date": "2011-09-19", "close": 2.58, "volume": 2151.0}, {"date": "2011-09-20", "close": 2.58, "volume": 5895.0}, {"date": "2011-09-21", "close": 2.58, "volume": 1081.0}, {"date": "2011-09-22", "close": 2.58, "volume": 198.0}, {"date": "2011-09-23", "close": 2.58, "volume": 3116.0}, {"date": "2011-09-27", "close": 2.58, "volume": 58.0}, {"date": "2011-09-29", "close": 2.58, "volume": 3348.0}, {"date": "2011-10-04", "close": 1.72, "volume": 291.0}, {"date": "2011-10-05", "close": 1.72, "volume": 4651.0}, {"date": "2011-10-06", "close": 1.72, "volume": 581.0}, {"date": "2011-10-10", "close": 1.72, "volume": 1080.0}, {"date": "2011-10-13", "close": 1.72, "volume": 3488.0}, {"date": "2011-10-14", "close": 2.58, "volume": 3477.0}, {"date": "2011-10-17", "close": 1.72, "volume": 9881.0}, {"date": "2011-10-18", "close": 1.72, "volume": 8433.0}, {"date": "2011-10-19", "close": 2.58, "volume": 888.0}, {"date": "2011-10-21", "close": 1.72, "volume": 3605.0}, {"date": "2011-10-24", "close": 1.72, "volume": 3140.0}, {"date": "2011-10-25", "close": 2.58, "volume": 40771.0}, {"date": "2011-10-26", "close": 2.58, "volume": 50.0}, {"date": "2011-10-27", "close": 2.58, "volume": 756.0}, {"date": "2011-10-28", "close": 2.58, "volume": 1453.0}, {"date": "2011-10-31", "close": 2.58, "volume": 1704.0}, {"date": "2011-11-01", "close": 1.72, "volume": 37133.0}, {"date": "2011-11-02", "close": 1.72, "volume": 3574.0}, {"date": "2011-11-03", "close": 1.72, "volume": 1190.0}, {"date": "2011-11-04", "close": 1.72, "volume": 581.0}, {"date": "2011-11-07", "close": 1.72, "volume": 3773.0}, {"date": "2011-11-08", "close": 1.72, "volume": 291.0}, {"date": "2011-11-09", "close": 0.86, "volume": 9231.0}, {"date": "2011-11-10", "close": 0.86, "volume": 2326.0}, {"date": "2011-11-11", "close": 1.72, "volume": 2093.0}, {"date": "2011-11-14", "close": 1.72, "volume": 12890.0}, {"date": "2011-11-15", "close": 1.72, "volume": 291.0}, {"date": "2011-11-17", "close": 1.72, "volume": 1453.0}, {"date": "2011-11-18", "close": 1.72, "volume": 349.0}, {"date": "2011-11-22", "close": 0.86, "volume": 2616.0}, {"date": "2011-11-23", "close": 1.72, "volume": 3100.0}, {"date": "2011-11-24", "close": 1.72, "volume": 1802.0}, {"date": "2011-11-25", "close": 1.72, "volume": 26378.0}, {"date": "2011-11-28", "close": 1.72, "volume": 11065.0}, {"date": "2011-11-29", "close": 1.72, "volume": 33.0}, {"date": "2011-12-01", "close": 1.72, "volume": 1279.0}, {"date": "2011-12-02", "close": 1.72, "volume": 581.0}, {"date": "2011-12-05", "close": 1.72, "volume": 3488.0}, {"date": "2011-12-06", "close": 0.86, "volume": 291.0}, {"date": "2011-12-07", "close": 1.72, "volume": 10258.0}, {"date": "2011-12-08", "close": 2.58, "volume": 6182.0}, {"date": "2011-12-09", "close": 1.72, "volume": 6291.0}, {"date": "2011-12-12", "close": 2.58, "volume": 1163.0}, {"date": "2011-12-14", "close": 1.72, "volume": 291.0}, {"date": "2011-12-15", "close": 1.72, "volume": 2760.0}, {"date": "2011-12-16", "close": 1.72, "volume": 4835.0}, {"date": "2011-12-19", "close": 1.72, "volume": 2326.0}, {"date": "2011-12-21", "close": 1.72, "volume": 383.0}, {"date": "2011-12-22", "close": 1.72, "volume": 360.0}, {"date": "2011-12-30", "close": 0.86, "volume": 116.0}, {"date": "2012-01-03", "close": 0.86, "volume": 7849.0}, {"date": "2012-01-09", "close": 0.86, "volume": 7384.0}, {"date": "2012-01-10", "close": 0.86, "volume": 7093.0}, {"date": "2012-01-11", "close": 0.86, "volume": 6696.0}, {"date": "2012-01-12", "close": 0.86, "volume": 1070.0}, {"date": "2012-01-13", "close": 1.72, "volume": 977.0}, {"date": "2012-01-17", "close": 1.72, "volume": 872.0}, {"date": "2012-01-19", "close": 1.72, "volume": 581.0}, {"date": "2012-01-23", "close": 1.72, "volume": 5973.0}, {"date": "2012-02-01", "close": 0.86, "volume": 1919.0}, {"date": "2012-02-02", "close": 1.72, "volume": 4000.0}, {"date": "2012-02-03", "close": 1.72, "volume": 13372.0}, {"date": "2012-02-07", "close": 0.86, "volume": 65209.0}, {"date": "2012-02-08", "close": 0.86, "volume": 6279.0}, {"date": "2012-02-09", "close": 0.86, "volume": 56465.0}, {"date": "2012-02-10", "close": 1.72, "volume": 13570.0}, {"date": "2012-02-13", "close": 1.72, "volume": 6045.0}, {"date": "2012-02-14", "close": 1.72, "volume": 3696.0}, {"date": "2012-02-16", "close": 1.72, "volume": 1.0}, {"date": "2012-02-17", "close": 0.86, "volume": 1744.0}, {"date": "2012-02-20", "close": 1.72, "volume": 5440.0}, {"date": "2012-02-21", "close": 0.86, "volume": 130315.0}, {"date": "2012-02-22", "close": 0.86, "volume": 20340.0}, {"date": "2012-02-23", "close": 0.86, "volume": 2016.0}, {"date": "2012-02-24", "close": 0.86, "volume": 1357.0}, {"date": "2012-02-27", "close": 0.86, "volume": 13557.0}, {"date": "2012-02-28", "close": 0.86, "volume": 1163.0}, {"date": "2012-02-29", "close": 0.86, "volume": 5824.0}, {"date": "2012-03-01", "close": 0.86, "volume": 19687.0}, {"date": "2012-03-02", "close": 0.86, "volume": 13430.0}, {"date": "2012-03-05", "close": 0.86, "volume": 5291.0}, {"date": "2012-03-06", "close": 0.86, "volume": 4186.0}, {"date": "2012-03-07", "close": 0.86, "volume": 3837.0}, {"date": "2012-03-08", "close": 0.86, "volume": 3488.0}, {"date": "2012-03-12", "close": 0.86, "volume": 18614.0}, {"date": "2012-03-16", "close": 0.86, "volume": 16786.0}, {"date": "2012-03-19", "close": 0.86, "volume": 640.0}, {"date": "2012-03-20", "close": 0.86, "volume": 1163.0}, {"date": "2012-03-21", "close": 0.86, "volume": 116.0}, {"date": "2012-03-23", "close": 0.86, "volume": 4070.0}, {"date": "2012-03-26", "close": 0.86, "volume": 25420.0}, {"date": "2012-03-27", "close": 0.86, "volume": 35455.0}, {"date": "2012-03-28", "close": 0.86, "volume": 32477.0}, {"date": "2012-03-29", "close": 0.86, "volume": 322.0}, {"date": "2012-03-30", "close": 0.86, "volume": 5581.0}, {"date": "2012-04-02", "close": 1.72, "volume": 2855.0}, {"date": "2012-04-03", "close": 0.86, "volume": 233.0}, {"date": "2012-04-04", "close": 0.86, "volume": 9953.0}, {"date": "2012-04-05", "close": 0.86, "volume": 5930.0}, {"date": "2012-04-10", "close": 0.86, "volume": 581.0}, {"date": "2012-04-12", "close": 0.86, "volume": 5814.0}, {"date": "2012-04-13", "close": 0.86, "volume": 1163.0}, {"date": "2012-04-16", "close": 0.86, "volume": 3023.0}, {"date": "2012-04-23", "close": 1.72, "volume": 20020.0}, {"date": "2012-04-24", "close": 0.86, "volume": 6392.0}, {"date": "2012-04-27", "close": 0.86, "volume": 581.0}, {"date": "2012-04-30", "close": 0.86, "volume": 163.0}, {"date": "2012-05-01", "close": 0.86, "volume": 12744.0}, {"date": "2012-05-02", "close": 0.86, "volume": 5814.0}, {"date": "2012-05-03", "close": 0.86, "volume": 581.0}, {"date": "2012-05-07", "close": 0.86, "volume": 1163.0}, {"date": "2012-05-09", "close": 0.86, "volume": 1512.0}, {"date": "2012-05-11", "close": 0.86, "volume": 1923.0}, {"date": "2012-05-16", "close": 0.86, "volume": 1744.0}, {"date": "2012-05-18", "close": 0.86, "volume": 2093.0}, {"date": "2012-05-21", "close": 0.86, "volume": 814.0}, {"date": "2012-05-23", "close": 0.86, "volume": 96609.0}, {"date": "2012-05-24", "close": 0.86, "volume": 16055.0}, {"date": "2012-05-25", "close": 0.86, "volume": 517.0}, {"date": "2012-05-30", "close": 0.86, "volume": 957.0}, {"date": "2012-06-01", "close": 0.86, "volume": 1163.0}, {"date": "2012-06-12", "close": 0.86, "volume": 2326.0}, {"date": "2012-06-13", "close": 0.86, "volume": 581.0}, {"date": "2012-07-02", "close": 0.86, "volume": 2326.0}, {"date": "2012-07-03", "close": 0.86, "volume": 2209.0}, {"date": "2012-07-05", "close": 0.86, "volume": 15989.0}, {"date": "2012-07-06", "close": 0.86, "volume": 1244.0}, {"date": "2012-07-09", "close": 0.86, "volume": 1186.0}, {"date": "2012-07-10", "close": 0.86, "volume": 1756.0}, {"date": "2012-08-02", "close": 0.86, "volume": 581.0}, {"date": "2012-08-03", "close": 0.86, "volume": 1163.0}, {"date": "2012-08-08", "close": 0.86, "volume": 676.0}, {"date": "2012-08-09", "close": 0.86, "volume": 1163.0}, {"date": "2012-08-10", "close": 0.86, "volume": 581.0}, {"date": "2012-08-16", "close": 0.86, "volume": 872.0}, {"date": "2012-08-17", "close": 0.86, "volume": 581.0}, {"date": "2012-08-29", "close": 0.86, "volume": 581.0}, {"date": "2012-09-07", "close": 0.86, "volume": 13953.0}, {"date": "2012-09-20", "close": 0.86, "volume": 1163.0}, {"date": "2012-10-10", "close": 0.86, "volume": 651.0}, {"date": "2012-10-26", "close": 0.86, "volume": 460379.0}, {"date": "2012-10-29", "close": 0.86, "volume": 12485.0}, {"date": "2012-10-30", "close": 0.86, "volume": 28407.0}, {"date": "2012-10-31", "close": 0.86, "volume": 2326.0}, {"date": "2012-11-01", "close": 0.86, "volume": 77791.0}, {"date": "2012-11-02", "close": 0.86, "volume": 7574.0}, {"date": "2012-11-05", "close": 1.72, "volume": 6996.0}, {"date": "2012-11-06", "close": 0.86, "volume": 42158.0}, {"date": "2012-11-07", "close": 0.86, "volume": 44324.0}, {"date": "2012-11-08", "close": 0.86, "volume": 4983.0}, {"date": "2012-11-09", "close": 0.86, "volume": 4110.0}, {"date": "2012-11-12", "close": 0.86, "volume": 4239.0}, {"date": "2012-11-13", "close": 0.86, "volume": 581.0}, {"date": "2012-11-14", "close": 0.86, "volume": 4477.0}, {"date": "2012-11-15", "close": 0.86, "volume": 1163.0}, {"date": "2012-11-16", "close": 0.86, "volume": 11835.0}, {"date": "2012-11-19", "close": 0.86, "volume": 9641.0}, {"date": "2012-11-20", "close": 0.86, "volume": 19202.0}, {"date": "2012-11-21", "close": 0.86, "volume": 68605.0}, {"date": "2012-11-22", "close": 0.86, "volume": 5814.0}, {"date": "2012-11-23", "close": 0.86, "volume": 7674.0}, {"date": "2012-11-26", "close": 0.86, "volume": 1744.0}, {"date": "2012-11-28", "close": 0.86, "volume": 581.0}, {"date": "2012-11-29", "close": 0.86, "volume": 5233.0}, {"date": "2012-11-30", "close": 0.86, "volume": 3058.0}, {"date": "2012-12-12", "close": 0.86, "volume": 58.0}, {"date": "2012-12-17", "close": 0.86, "volume": 4651.0}, {"date": "2012-12-20", "close": 0.86, "volume": 1163.0}, {"date": "2013-01-02", "close": 0.86, "volume": 116.0}, {"date": "2013-01-04", "close": 0.86, "volume": 93.0}, {"date": "2013-01-09", "close": 0.86, "volume": 48256.0}, {"date": "2013-01-11", "close": 0.86, "volume": 31815.0}, {"date": "2013-01-14", "close": 0.86, "volume": 3104.0}, {"date": "2013-01-17", "close": 0.86, "volume": 2326.0}, {"date": "2013-02-04", "close": 0.86, "volume": 1744.0}, {"date": "2013-02-05", "close": 0.86, "volume": 930.0}, {"date": "2013-02-06", "close": 0.86, "volume": 1163.0}, {"date": "2013-02-22", "close": 0.86, "volume": 1163.0}, {"date": "2013-02-25", "close": 0.86, "volume": 1512.0}, {"date": "2013-02-26", "close": 0.86, "volume": 209.0}, {"date": "2013-02-28", "close": 0.86, "volume": 140.0}, {"date": "2013-03-05", "close": 0.86, "volume": 616.0}, {"date": "2013-03-25", "close": 0.86, "volume": 1163.0}, {"date": "2013-03-28", "close": 0.86, "volume": 88.0}, {"date": "2013-04-12", "close": 0.86, "volume": 1163.0}, {"date": "2013-05-27", "close": 0.86, "volume": 34849.0}, {"date": "2013-06-04", "close": 0.86, "volume": 19186.0}, {"date": "2013-06-05", "close": 0.86, "volume": 1163.0}, {"date": "2013-06-07", "close": 0.86, "volume": 581.0}, {"date": "2013-06-28", "close": 0.86, "volume": 157.0}, {"date": "2013-07-31", "close": 0.86, "volume": 1163.0}, {"date": "2013-08-01", "close": 0.86, "volume": 583.0}, {"date": "2013-08-08", "close": 0.86, "volume": 581.0}, {"date": "2013-10-02", "close": 0.86, "volume": 581.0}, {"date": "2014-01-23", "close": 0.86, "volume": 2616.0}, {"date": "2014-02-11", "close": 0.86, "volume": 581.0}, {"date": "2014-04-09", "close": 0.86, "volume": 4070.0}, {"date": "2014-05-27", "close": 0.86, "volume": 1163.0}, {"date": "2014-05-30", "close": 0.86, "volume": 1628.0}, {"date": "2014-06-02", "close": 0.86, "volume": 640.0}, {"date": "2014-08-06", "close": 0.86, "volume": 5814.0}, {"date": "2014-08-18", "close": 0.86, "volume": 581.0}, {"date": "2014-09-02", "close": 0.86, "volume": 1366.0}, {"date": "2014-09-17", "close": 0.172, "volume": 3488.0}, {"date": "2014-09-18", "close": 0.215, "volume": 9850.0}, {"date": "2014-09-19", "close": 0.215, "volume": 15860.0}, {"date": "2014-09-22", "close": 0.215, "volume": 8372.0}, {"date": "2014-09-23", "close": 0.215, "volume": 5814.0}, {"date": "2014-09-25", "close": 0.258, "volume": 16032.0}, {"date": "2014-09-26", "close": 0.301, "volume": 23187.0}, {"date": "2014-09-29", "close": 0.258, "volume": 5634.0}, {"date": "2014-09-30", "close": 0.258, "volume": 1744.0}, {"date": "2014-10-07", "close": 0.387, "volume": 83516.0}, {"date": "2014-10-08", "close": 0.301, "volume": 26105.0}, {"date": "2014-10-09", "close": 0.258, "volume": 233767.0}, {"date": "2014-10-10", "close": 0.301, "volume": 70622.0}, {"date": "2014-10-14", "close": 0.301, "volume": 14787.0}, {"date": "2014-10-15", "close": 0.301, "volume": 5589.0}, {"date": "2014-10-16", "close": 0.301, "volume": 1335.0}, {"date": "2014-10-17", "close": 0.301, "volume": 818.0}, {"date": "2014-10-21", "close": 0.301, "volume": 754.0}, {"date": "2014-10-22", "close": 0.344, "volume": 46551.0}, {"date": "2014-10-23", "close": 0.344, "volume": 12791.0}, {"date": "2014-10-24", "close": 0.301, "volume": 6303.0}, {"date": "2014-10-27", "close": 0.301, "volume": 498.0}, {"date": "2014-10-28", "close": 0.301, "volume": 6565.0}, {"date": "2014-10-29", "close": 0.258, "volume": 4651.0}, {"date": "2014-10-30", "close": 0.258, "volume": 12093.0}, {"date": "2014-10-31", "close": 0.258, "volume": 349.0}, {"date": "2014-11-03", "close": 0.258, "volume": 3488.0}, {"date": "2014-11-04", "close": 0.215, "volume": 167028.0}, {"date": "2014-11-05", "close": 0.258, "volume": 40577.0}, {"date": "2014-11-06", "close": 0.258, "volume": 6977.0}, {"date": "2014-11-07", "close": 0.301, "volume": 28406.0}, {"date": "2014-11-10", "close": 0.387, "volume": 58033.0}, {"date": "2014-11-11", "close": 0.43, "volume": 39723.0}, {"date": "2014-11-14", "close": 0.344, "volume": 6105.0}, {"date": "2014-11-17", "close": 0.344, "volume": 2531.0}, {"date": "2014-11-20", "close": 0.301, "volume": 8430.0}, {"date": "2014-11-21", "close": 0.301, "volume": 872.0}, {"date": "2014-11-27", "close": 0.344, "volume": 23488.0}, {"date": "2014-12-01", "close": 0.301, "volume": 3159.0}, {"date": "2014-12-02", "close": 0.344, "volume": 3488.0}, {"date": "2014-12-05", "close": 0.258, "volume": 61628.0}, {"date": "2014-12-08", "close": 0.258, "volume": 13953.0}, {"date": "2014-12-09", "close": 0.258, "volume": 19121.0}, {"date": "2014-12-15", "close": 0.215, "volume": 7326.0}, {"date": "2014-12-16", "close": 0.172, "volume": 10907.0}, {"date": "2014-12-17", "close": 0.215, "volume": 19584.0}, {"date": "2014-12-18", "close": 0.215, "volume": 7186.0}, {"date": "2014-12-22", "close": 0.215, "volume": 2132.0}, {"date": "2014-12-29", "close": 0.215, "volume": 1163.0}, {"date": "2015-01-02", "close": 0.172, "volume": 19186.0}, {"date": "2015-01-05", "close": 0.215, "volume": 5012.0}, {"date": "2015-01-06", "close": 0.301, "volume": 14070.0}, {"date": "2015-01-07", "close": 0.258, "volume": 36264.0}, {"date": "2015-01-08", "close": 0.258, "volume": 23256.0}, {"date": "2015-01-09", "close": 0.258, "volume": 6124.0}, {"date": "2015-01-12", "close": 0.215, "volume": 21212.0}, {"date": "2015-01-13", "close": 0.215, "volume": 6752.0}, {"date": "2015-01-14", "close": 0.215, "volume": 6751.0}, {"date": "2015-01-15", "close": 0.215, "volume": 11628.0}, {"date": "2015-01-19", "close": 0.215, "volume": 9302.0}, {"date": "2015-01-20", "close": 0.215, "volume": 36360.0}, {"date": "2015-01-21", "close": 0.215, "volume": 6395.0}, {"date": "2015-01-23", "close": 0.215, "volume": 5233.0}, {"date": "2015-01-27", "close": 0.215, "volume": 5814.0}, {"date": "2015-01-29", "close": 0.215, "volume": 5814.0}, {"date": "2015-02-02", "close": 0.215, "volume": 19533.0}, {"date": "2015-02-03", "close": 0.215, "volume": 16979.0}, {"date": "2015-02-05", "close": 0.215, "volume": 61550.0}, {"date": "2015-02-06", "close": 0.215, "volume": 6274.0}, {"date": "2015-02-09", "close": 0.215, "volume": 5354.0}, {"date": "2015-02-10", "close": 0.172, "volume": 1744.0}, {"date": "2015-02-12", "close": 0.172, "volume": 34884.0}, {"date": "2015-02-13", "close": 0.172, "volume": 28548.0}, {"date": "2015-02-16", "close": 0.172, "volume": 2326.0}, {"date": "2015-02-17", "close": 0.215, "volume": 95346.0}, {"date": "2015-02-18", "close": 0.215, "volume": 77093.0}, {"date": "2015-02-19", "close": 0.258, "volume": 67442.0}, {"date": "2015-02-20", "close": 0.258, "volume": 21151.0}, {"date": "2015-02-23", "close": 0.215, "volume": 45036.0}, {"date": "2015-02-24", "close": 0.258, "volume": 85581.0}, {"date": "2015-02-25", "close": 0.301, "volume": 79044.0}, {"date": "2015-02-26", "close": 0.258, "volume": 26744.0}, {"date": "2015-02-27", "close": 0.258, "volume": 21628.0}, {"date": "2015-03-02", "close": 0.258, "volume": 33730.0}, {"date": "2015-03-03", "close": 0.258, "volume": 12245.0}, {"date": "2015-03-05", "close": 0.301, "volume": 12326.0}, {"date": "2015-03-06", "close": 0.301, "volume": 17442.0}, {"date": "2015-03-09", "close": 0.258, "volume": 6279.0}, {"date": "2015-03-10", "close": 0.344, "volume": 297287.0}, {"date": "2015-03-11", "close": 0.344, "volume": 226755.0}, {"date": "2015-03-12", "close": 0.344, "volume": 154651.0}, {"date": "2015-03-13", "close": 0.301, "volume": 54271.0}, {"date": "2015-03-16", "close": 0.258, "volume": 7718.0}, {"date": "2015-03-17", "close": 0.301, "volume": 32285.0}, {"date": "2015-03-20", "close": 0.258, "volume": 98647.0}, {"date": "2015-03-23", "close": 0.215, "volume": 82562.0}, {"date": "2015-03-24", "close": 0.258, "volume": 69232.0}, {"date": "2015-03-25", "close": 0.258, "volume": 3256.0}, {"date": "2015-03-30", "close": 0.301, "volume": 11930.0}, {"date": "2015-04-01", "close": 0.258, "volume": 7558.0}, {"date": "2015-04-02", "close": 0.258, "volume": 1453.0}, {"date": "2015-04-07", "close": 0.258, "volume": 14535.0}, {"date": "2015-04-08", "close": 0.387, "volume": 202072.0}, {"date": "2015-04-09", "close": 0.387, "volume": 119626.0}, {"date": "2015-04-10", "close": 0.387, "volume": 75755.0}, {"date": "2015-04-13", "close": 0.387, "volume": 65233.0}, {"date": "2015-04-14", "close": 0.301, "volume": 93725.0}, {"date": "2015-04-15", "close": 0.301, "volume": 32712.0}, {"date": "2015-04-16", "close": 0.258, "volume": 65513.0}, {"date": "2015-04-17", "close": 0.258, "volume": 2477.0}, {"date": "2015-04-20", "close": 0.258, "volume": 6744.0}, {"date": "2015-04-21", "close": 0.258, "volume": 42293.0}, {"date": "2015-04-23", "close": 0.258, "volume": 11821.0}, {"date": "2015-04-24", "close": 0.258, "volume": 6765.0}, {"date": "2015-04-30", "close": 0.258, "volume": 8193.0}, {"date": "2015-05-04", "close": 0.258, "volume": 1980.0}, {"date": "2015-05-06", "close": 0.258, "volume": 2326.0}, {"date": "2015-05-13", "close": 0.473, "volume": 997345.0}, {"date": "2015-05-14", "close": 0.43, "volume": 586521.0}, {"date": "2015-05-15", "close": 0.387, "volume": 181436.0}, {"date": "2015-05-18", "close": 0.344, "volume": 109369.0}, {"date": "2015-05-19", "close": 0.387, "volume": 51026.0}, {"date": "2015-05-20", "close": 0.43, "volume": 112419.0}, {"date": "2015-05-21", "close": 0.43, "volume": 166777.0}, {"date": "2015-05-22", "close": 0.387, "volume": 47674.0}, {"date": "2015-05-25", "close": 0.387, "volume": 25189.0}, {"date": "2015-05-26", "close": 0.387, "volume": 8282.0}, {"date": "2015-05-27", "close": 0.344, "volume": 5988.0}, {"date": "2015-06-02", "close": 0.387, "volume": 795511.0}, {"date": "2015-06-03", "close": 0.344, "volume": 205796.0}, {"date": "2015-06-04", "close": 0.344, "volume": 8160.0}, {"date": "2015-06-05", "close": 0.301, "volume": 2403.0}, {"date": "2015-06-09", "close": 0.301, "volume": 75389.0}, {"date": "2015-06-10", "close": 0.258, "volume": 14535.0}, {"date": "2015-06-11", "close": 0.301, "volume": 155748.0}, {"date": "2015-06-12", "close": 0.301, "volume": 13904.0}, {"date": "2015-06-15", "close": 0.301, "volume": 48664.0}, {"date": "2015-06-17", "close": 0.301, "volume": 13476.0}, {"date": "2015-06-18", "close": 0.301, "volume": 14778.0}, {"date": "2015-06-19", "close": 0.301, "volume": 37209.0}, {"date": "2015-06-22", "close": 0.301, "volume": 17780.0}, {"date": "2015-06-23", "close": 0.301, "volume": 39119.0}, {"date": "2015-06-25", "close": 0.301, "volume": 23874.0}, {"date": "2015-06-29", "close": 0.258, "volume": 12160.0}, {"date": "2015-06-30", "close": 0.258, "volume": 20115.0}, {"date": "2015-07-01", "close": 0.258, "volume": 10340.0}, {"date": "2015-07-02", "close": 0.301, "volume": 113762.0}, {"date": "2015-07-03", "close": 0.301, "volume": 55249.0}, {"date": "2015-07-06", "close": 0.301, "volume": 4879.0}, {"date": "2015-07-07", "close": 0.301, "volume": 32643.0}, {"date": "2015-07-08", "close": 0.258, "volume": 111031.0}, {"date": "2015-07-09", "close": 0.258, "volume": 2791.0}, {"date": "2015-07-10", "close": 0.215, "volume": 465.0}, {"date": "2015-07-13", "close": 0.258, "volume": 31906.0}, {"date": "2015-07-14", "close": 0.301, "volume": 84577.0}, {"date": "2015-07-15", "close": 0.301, "volume": 9692.0}, {"date": "2015-07-16", "close": 0.301, "volume": 4651.0}, {"date": "2015-07-17", "close": 0.301, "volume": 2302.0}, {"date": "2015-07-20", "close": 0.301, "volume": 23.0}, {"date": "2015-07-22", "close": 0.258, "volume": 10349.0}, {"date": "2015-07-23", "close": 0.258, "volume": 47157.0}, {"date": "2015-07-24", "close": 0.258, "volume": 66651.0}, {"date": "2015-07-27", "close": 0.301, "volume": 34225.0}, {"date": "2015-07-29", "close": 0.301, "volume": 20930.0}, {"date": "2015-07-30", "close": 0.301, "volume": 36678.0}, {"date": "2015-08-04", "close": 0.301, "volume": 11628.0}, {"date": "2015-08-07", "close": 0.301, "volume": 10360.0}, {"date": "2015-08-10", "close": 0.301, "volume": 27032.0}, {"date": "2015-08-11", "close": 0.301, "volume": 18605.0}, {"date": "2015-08-13", "close": 0.258, "volume": 4601.0}, {"date": "2015-08-14", "close": 0.258, "volume": 5116.0}, {"date": "2015-08-17", "close": 0.301, "volume": 5116.0}, {"date": "2015-08-19", "close": 0.258, "volume": 124105.0}, {"date": "2015-08-20", "close": 0.258, "volume": 26112.0}, {"date": "2015-08-21", "close": 0.215, "volume": 23473.0}, {"date": "2015-08-25", "close": 0.215, "volume": 98726.0}, {"date": "2015-08-27", "close": 0.258, "volume": 4651.0}, {"date": "2015-09-02", "close": 0.258, "volume": 130559.0}, {"date": "2015-09-03", "close": 0.301, "volume": 30233.0}, {"date": "2015-09-07", "close": 0.258, "volume": 19018.0}, {"date": "2015-09-08", "close": 0.258, "volume": 18804.0}, {"date": "2015-09-09", "close": 0.258, "volume": 7038.0}, {"date": "2015-09-11", "close": 0.258, "volume": 37628.0}, {"date": "2015-09-14", "close": 0.258, "volume": 2326.0}, {"date": "2015-09-15", "close": 0.215, "volume": 13979.0}, {"date": "2015-09-18", "close": 0.258, "volume": 112346.0}, {"date": "2015-09-21", "close": 0.301, "volume": 46512.0}, {"date": "2015-09-22", "close": 0.258, "volume": 15399.0}, {"date": "2015-09-23", "close": 0.258, "volume": 48062.0}, {"date": "2015-09-25", "close": 0.258, "volume": 5829.0}, {"date": "2015-09-28", "close": 0.301, "volume": 136860.0}, {"date": "2015-09-29", "close": 0.258, "volume": 95361.0}, {"date": "2015-09-30", "close": 0.215, "volume": 18938.0}, {"date": "2015-10-01", "close": 0.258, "volume": 2326.0}, {"date": "2015-10-02", "close": 0.258, "volume": 11628.0}, {"date": "2015-10-05", "close": 0.387, "volume": 1036305.0}, {"date": "2015-10-06", "close": 0.344, "volume": 658160.0}, {"date": "2015-10-07", "close": 0.344, "volume": 91408.0}, {"date": "2015-10-08", "close": 0.344, "volume": 430995.0}, {"date": "2015-10-09", "close": 0.344, "volume": 96421.0}, {"date": "2015-10-12", "close": 0.344, "volume": 103530.0}, {"date": "2015-10-13", "close": 0.387, "volume": 338414.0}, {"date": "2015-10-14", "close": 0.387, "volume": 91860.0}, {"date": "2015-10-15", "close": 0.387, "volume": 2326.0}, {"date": "2015-10-16", "close": 0.43, "volume": 361702.0}, {"date": "2015-10-19", "close": 0.387, "volume": 309493.0}, {"date": "2015-10-20", "close": 0.387, "volume": 115146.0}, {"date": "2015-10-21", "close": 0.344, "volume": 28573.0}, {"date": "2015-10-22", "close": 0.387, "volume": 58628.0}, {"date": "2015-10-23", "close": 0.516, "volume": 435535.0}, {"date": "2015-10-26", "close": 0.559, "volume": 1092037.0}, {"date": "2015-10-27", "close": 0.602, "volume": 459913.0}, {"date": "2015-10-28", "close": 0.559, "volume": 260366.0}, {"date": "2015-10-29", "close": 0.516, "volume": 190457.0}, {"date": "2015-10-30", "close": 0.473, "volume": 215636.0}, {"date": "2015-11-02", "close": 0.516, "volume": 319315.0}, {"date": "2015-11-03", "close": 0.516, "volume": 60156.0}, {"date": "2015-11-04", "close": 0.516, "volume": 30845.0}, {"date": "2015-11-05", "close": 0.516, "volume": 33600.0}, {"date": "2015-11-06", "close": 0.559, "volume": 151612.0}, {"date": "2015-11-09", "close": 0.602, "volume": 267894.0}, {"date": "2015-11-10", "close": 0.559, "volume": 76037.0}, {"date": "2015-11-11", "close": 0.602, "volume": 218543.0}, {"date": "2015-11-12", "close": 0.731, "volume": 508878.0}, {"date": "2015-11-13", "close": 0.645, "volume": 185065.0}, {"date": "2015-11-16", "close": 0.602, "volume": 150064.0}, {"date": "2015-11-17", "close": 0.559, "volume": 298225.0}, {"date": "2015-11-18", "close": 0.602, "volume": 224319.0}, {"date": "2015-11-19", "close": 0.602, "volume": 160626.0}, {"date": "2015-11-20", "close": 0.602, "volume": 48534.0}, {"date": "2015-11-23", "close": 0.645, "volume": 78966.0}, {"date": "2015-11-24", "close": 0.645, "volume": 54506.0}, {"date": "2015-11-25", "close": 0.645, "volume": 124701.0}, {"date": "2015-11-26", "close": 0.645, "volume": 132515.0}, {"date": "2015-11-27", "close": 0.602, "volume": 18163.0}, {"date": "2015-11-30", "close": 0.602, "volume": 9302.0}, {"date": "2015-12-01", "close": 0.602, "volume": 49156.0}, {"date": "2015-12-02", "close": 0.559, "volume": 122039.0}, {"date": "2015-12-03", "close": 0.559, "volume": 45293.0}, {"date": "2015-12-04", "close": 0.43, "volume": 621354.0}, {"date": "2015-12-07", "close": 0.516, "volume": 107207.0}, {"date": "2015-12-08", "close": 0.473, "volume": 77220.0}, {"date": "2015-12-09", "close": 0.473, "volume": 35871.0}, {"date": "2015-12-10", "close": 0.473, "volume": 13604.0}, {"date": "2015-12-11", "close": 0.473, "volume": 17083.0}, {"date": "2015-12-14", "close": 0.43, "volume": 39062.0}, {"date": "2015-12-15", "close": 0.473, "volume": 59918.0}, {"date": "2015-12-16", "close": 0.473, "volume": 25895.0}, {"date": "2015-12-17", "close": 0.473, "volume": 19801.0}, {"date": "2015-12-18", "close": 0.473, "volume": 9942.0}, {"date": "2015-12-21", "close": 0.43, "volume": 11561.0}, {"date": "2015-12-22", "close": 0.473, "volume": 42560.0}, {"date": "2015-12-23", "close": 0.43, "volume": 18523.0}, {"date": "2015-12-24", "close": 0.516, "volume": 5930.0}, {"date": "2015-12-29", "close": 0.516, "volume": 60977.0}, {"date": "2015-12-30", "close": 0.559, "volume": 14157.0}, {"date": "2015-12-31", "close": 0.473, "volume": 37767.0}, {"date": "2016-01-04", "close": 0.559, "volume": 62072.0}, {"date": "2016-01-05", "close": 0.602, "volume": 64310.0}, {"date": "2016-01-06", "close": 0.86, "volume": 4319068.0}, {"date": "2016-01-07", "close": 0.731, "volume": 882848.0}, {"date": "2016-01-08", "close": 0.731, "volume": 294927.0}, {"date": "2016-01-11", "close": 0.688, "volume": 472072.0}, {"date": "2016-01-12", "close": 0.688, "volume": 45926.0}, {"date": "2016-01-13", "close": 0.645, "volume": 71065.0}, {"date": "2016-01-14", "close": 0.645, "volume": 182573.0}, {"date": "2016-01-15", "close": 0.645, "volume": 195644.0}, {"date": "2016-01-18", "close": 0.602, "volume": 102496.0}, {"date": "2016-01-19", "close": 0.602, "volume": 105395.0}, {"date": "2016-01-20", "close": 0.602, "volume": 22297.0}, {"date": "2016-01-21", "close": 0.688, "volume": 137446.0}, {"date": "2016-01-22", "close": 0.688, "volume": 412298.0}, {"date": "2016-01-25", "close": 0.817, "volume": 292385.0}, {"date": "2016-01-27", "close": 0.817, "volume": 1056968.0}, {"date": "2016-01-28", "close": 0.903, "volume": 484327.0}, {"date": "2016-01-29", "close": 0.946, "volume": 388050.0}, {"date": "2016-02-01", "close": 1.032, "volume": 769827.0}, {"date": "2016-02-02", "close": 0.946, "volume": 427865.0}, {"date": "2016-02-03", "close": 1.032, "volume": 185059.0}, {"date": "2016-02-04", "close": 0.946, "volume": 252640.0}, {"date": "2016-02-05", "close": 0.946, "volume": 84950.0}, {"date": "2016-02-10", "close": 1.118, "volume": 1508763.0}, {"date": "2016-02-11", "close": 1.032, "volume": 407607.0}, {"date": "2016-02-12", "close": 1.032, "volume": 151177.0}, {"date": "2016-02-15", "close": 1.032, "volume": 362952.0}, {"date": "2016-02-16", "close": 1.118, "volume": 177959.0}, {"date": "2016-02-17", "close": 1.161, "volume": 1106189.0}, {"date": "2016-02-18", "close": 1.075, "volume": 370665.0}, {"date": "2016-02-19", "close": 1.204, "volume": 181129.0}, {"date": "2016-02-22", "close": 1.204, "volume": 207405.0}, {"date": "2016-02-23", "close": 1.204, "volume": 431717.0}, {"date": "2016-02-24", "close": 1.204, "volume": 67840.0}, {"date": "2016-02-25", "close": 1.118, "volume": 317265.0}, {"date": "2016-02-26", "close": 1.161, "volume": 72043.0}, {"date": "2016-02-29", "close": 1.161, "volume": 126490.0}, {"date": "2016-03-01", "close": 1.247, "volume": 94625.0}, {"date": "2016-03-02", "close": 1.29, "volume": 370844.0}, {"date": "2016-03-03", "close": 1.204, "volume": 108615.0}, {"date": "2016-03-04", "close": 1.247, "volume": 83142.0}, {"date": "2016-03-07", "close": 1.419, "volume": 571366.0}, {"date": "2016-03-08", "close": 1.505, "volume": 426450.0}, {"date": "2016-03-09", "close": 1.419, "volume": 365367.0}, {"date": "2016-03-10", "close": 1.505, "volume": 315480.0}, {"date": "2016-03-11", "close": 1.505, "volume": 90800.0}, {"date": "2016-03-14", "close": 1.462, "volume": 57579.0}, {"date": "2016-03-15", "close": 1.419, "volume": 125882.0}, {"date": "2016-03-16", "close": 1.247, "volume": 194723.0}, {"date": "2016-03-17", "close": 1.247, "volume": 101385.0}, {"date": "2016-03-18", "close": 1.247, "volume": 78837.0}, {"date": "2016-03-21", "close": 1.29, "volume": 8003.0}, {"date": "2016-03-23", "close": 1.29, "volume": 276399.0}, {"date": "2016-03-24", "close": 1.247, "volume": 184370.0}, {"date": "2016-03-29", "close": 1.204, "volume": 91027.0}, {"date": "2016-03-30", "close": 1.29, "volume": 111672.0}, {"date": "2016-03-31", "close": 1.247, "volume": 142322.0}, {"date": "2016-04-01", "close": 1.247, "volume": 44166.0}, {"date": "2016-04-04", "close": 1.29, "volume": 133606.0}, {"date": "2016-04-05", "close": 1.29, "volume": 129040.0}, {"date": "2016-04-06", "close": 1.333, "volume": 123769.0}, {"date": "2016-04-07", "close": 1.247, "volume": 188096.0}, {"date": "2016-04-08", "close": 1.462, "volume": 448609.0}, {"date": "2016-04-11", "close": 1.548, "volume": 522081.0}, {"date": "2016-04-12", "close": 1.763, "volume": 596261.0}, {"date": "2016-04-13", "close": 1.634, "volume": 360776.0}, {"date": "2016-04-14", "close": 1.72, "volume": 210469.0}, {"date": "2016-04-15", "close": 1.935, "volume": 507561.0}, {"date": "2016-04-18", "close": 1.677, "volume": 1270574.0}, {"date": "2016-04-19", "close": 2.107, "volume": 959155.0}, {"date": "2016-04-20", "close": 2.021, "volume": 745203.0}, {"date": "2016-04-21", "close": 2.021, "volume": 301785.0}, {"date": "2016-04-22", "close": 1.935, "volume": 214826.0}, {"date": "2016-04-26", "close": 1.763, "volume": 122737.0}, {"date": "2016-04-27", "close": 1.505, "volume": 1022800.0}, {"date": "2016-04-28", "close": 1.548, "volume": 452035.0}, {"date": "2016-04-29", "close": 1.591, "volume": 376173.0}, {"date": "2016-05-02", "close": 1.548, "volume": 215875.0}, {"date": "2016-05-03", "close": 1.505, "volume": 152499.0}, {"date": "2016-05-04", "close": 1.591, "volume": 166550.0}, {"date": "2016-05-05", "close": 1.935, "volume": 3446311.0}, {"date": "2016-05-06", "close": 1.849, "volume": 760538.0}, {"date": "2016-05-09", "close": 1.849, "volume": 436078.0}, {"date": "2016-05-10", "close": 1.763, "volume": 381953.0}, {"date": "2016-05-11", "close": 1.763, "volume": 162894.0}, {"date": "2016-05-12", "close": 1.849, "volume": 911427.0}, {"date": "2016-05-13", "close": 1.849, "volume": 370019.0}, {"date": "2016-05-16", "close": 1.763, "volume": 290954.0}, {"date": "2016-05-17", "close": 1.72, "volume": 294252.0}, {"date": "2016-05-18", "close": 1.634, "volume": 144173.0}, {"date": "2016-05-19", "close": 1.763, "volume": 227375.0}, {"date": "2016-05-20", "close": 1.806, "volume": 94266.0}, {"date": "2016-05-23", "close": 1.806, "volume": 126571.0}, {"date": "2016-05-24", "close": 1.677, "volume": 126264.0}, {"date": "2016-05-25", "close": 1.677, "volume": 549940.0}, {"date": "2016-05-26", "close": 1.72, "volume": 150014.0}, {"date": "2016-05-27", "close": 1.72, "volume": 81684.0}, {"date": "2016-05-30", "close": 1.677, "volume": 183373.0}, {"date": "2016-05-31", "close": 1.591, "volume": 145880.0}, {"date": "2016-06-01", "close": 1.505, "volume": 286257.0}, {"date": "2016-06-02", "close": 1.505, "volume": 137888.0}, {"date": "2016-06-03", "close": 1.548, "volume": 118733.0}, {"date": "2016-06-06", "close": 1.505, "volume": 161390.0}, {"date": "2016-06-07", "close": 1.634, "volume": 78602.0}, {"date": "2016-06-10", "close": 1.763, "volume": 397881.0}, {"date": "2016-06-14", "close": 1.806, "volume": 180014.0}, {"date": "2016-06-15", "close": 1.72, "volume": 55451.0}, {"date": "2016-06-16", "close": 1.763, "volume": 118779.0}, {"date": "2016-06-17", "close": 1.634, "volume": 244330.0}, {"date": "2016-06-20", "close": 1.548, "volume": 237550.0}, {"date": "2016-06-21", "close": 1.591, "volume": 313284.0}, {"date": "2016-06-22", "close": 1.419, "volume": 1226813.0}, {"date": "2016-06-23", "close": 1.204, "volume": 1179372.0}, {"date": "2016-06-24", "close": 1.032, "volume": 545105.0}, {"date": "2016-06-27", "close": 1.161, "volume": 420061.0}, {"date": "2016-06-28", "close": 1.118, "volume": 96127.0}, {"date": "2016-06-29", "close": 1.161, "volume": 155954.0}, {"date": "2016-06-30", "close": 1.161, "volume": 111927.0}, {"date": "2016-07-01", "close": 1.161, "volume": 59256.0}, {"date": "2016-07-04", "close": 1.161, "volume": 86394.0}, {"date": "2016-07-05", "close": 1.161, "volume": 154918.0}, {"date": "2016-07-06", "close": 1.075, "volume": 135782.0}, {"date": "2016-07-07", "close": 1.118, "volume": 77566.0}, {"date": "2016-07-08", "close": 1.161, "volume": 43490.0}, {"date": "2016-07-11", "close": 1.161, "volume": 82175.0}, {"date": "2016-07-12", "close": 1.118, "volume": 87812.0}, {"date": "2016-07-13", "close": 1.118, "volume": 137566.0}, {"date": "2016-07-14", "close": 1.118, "volume": 130260.0}, {"date": "2016-07-15", "close": 1.161, "volume": 92447.0}, {"date": "2016-07-18", "close": 1.075, "volume": 85578.0}, {"date": "2016-07-19", "close": 1.032, "volume": 206569.0}, {"date": "2016-07-20", "close": 1.118, "volume": 129407.0}, {"date": "2016-07-21", "close": 1.075, "volume": 90777.0}, {"date": "2016-07-22", "close": 1.075, "volume": 66585.0}, {"date": "2016-07-25", "close": 1.075, "volume": 29820.0}, {"date": "2016-07-26", "close": 1.032, "volume": 25626.0}, {"date": "2016-07-27", "close": 0.989, "volume": 132213.0}, {"date": "2016-07-28", "close": 0.946, "volume": 167299.0}, {"date": "2016-07-29", "close": 1.032, "volume": 71252.0}, {"date": "2016-08-01", "close": 0.903, "volume": 109437.0}, {"date": "2016-08-02", "close": 0.903, "volume": 77987.0}, {"date": "2016-08-03", "close": 0.86, "volume": 179045.0}, {"date": "2016-08-04", "close": 0.903, "volume": 13127.0}, {"date": "2016-08-05", "close": 0.903, "volume": 111514.0}, {"date": "2016-08-08", "close": 0.989, "volume": 107257.0}, {"date": "2016-08-09", "close": 0.903, "volume": 39276.0}, {"date": "2016-08-10", "close": 0.86, "volume": 57041.0}, {"date": "2016-08-11", "close": 0.903, "volume": 20243.0}, {"date": "2016-08-12", "close": 0.903, "volume": 35920.0}, {"date": "2016-08-15", "close": 0.86, "volume": 48942.0}, {"date": "2016-08-16", "close": 0.86, "volume": 58942.0}, {"date": "2016-08-17", "close": 0.817, "volume": 176001.0}, {"date": "2016-08-18", "close": 0.774, "volume": 107155.0}, {"date": "2016-08-19", "close": 0.817, "volume": 78690.0}, {"date": "2016-08-22", "close": 0.817, "volume": 366115.0}, {"date": "2016-08-23", "close": 0.688, "volume": 224145.0}, {"date": "2016-08-24", "close": 0.774, "volume": 120935.0}, {"date": "2016-08-25", "close": 0.688, "volume": 65613.0}, {"date": "2016-08-26", "close": 0.688, "volume": 59155.0}, {"date": "2016-08-29", "close": 0.774, "volume": 51217.0}, {"date": "2016-08-30", "close": 0.731, "volume": 120387.0}, {"date": "2016-08-31", "close": 0.731, "volume": 14673.0}, {"date": "2016-09-01", "close": 0.774, "volume": 17869.0}, {"date": "2016-09-02", "close": 0.774, "volume": 11864.0}, {"date": "2016-09-05", "close": 0.731, "volume": 69542.0}, {"date": "2016-09-06", "close": 0.774, "volume": 62378.0}, {"date": "2016-09-07", "close": 0.774, "volume": 203191.0}, {"date": "2016-09-08", "close": 0.774, "volume": 29923.0}, {"date": "2016-09-09", "close": 0.774, "volume": 44544.0}, {"date": "2016-09-12", "close": 0.774, "volume": 77151.0}, {"date": "2016-09-13", "close": 0.731, "volume": 48374.0}, {"date": "2016-09-14", "close": 0.731, "volume": 115803.0}, {"date": "2016-09-15", "close": 0.731, "volume": 49756.0}, {"date": "2016-09-16", "close": 0.688, "volume": 53824.0}, {"date": "2016-09-19", "close": 0.688, "volume": 15911.0}, {"date": "2016-09-20", "close": 0.688, "volume": 26501.0}, {"date": "2016-09-21", "close": 0.731, "volume": 321024.0}, {"date": "2016-09-22", "close": 0.86, "volume": 325918.0}, {"date": "2016-09-23", "close": 0.86, "volume": 285797.0}, {"date": "2016-09-26", "close": 1.032, "volume": 294785.0}, {"date": "2016-09-27", "close": 1.075, "volume": 219988.0}, {"date": "2016-09-28", "close": 0.989, "volume": 128192.0}, {"date": "2016-09-29", "close": 1.032, "volume": 46628.0}, {"date": "2016-09-30", "close": 1.032, "volume": 31387.0}, {"date": "2016-10-03", "close": 1.075, "volume": 32142.0}, {"date": "2016-10-04", "close": 1.204, "volume": 638288.0}, {"date": "2016-10-05", "close": 1.161, "volume": 165911.0}, {"date": "2016-10-06", "close": 1.075, "volume": 117433.0}, {"date": "2016-10-07", "close": 1.118, "volume": 71986.0}, {"date": "2016-10-10", "close": 1.118, "volume": 57974.0}, {"date": "2016-10-11", "close": 1.161, "volume": 51404.0}, {"date": "2016-10-12", "close": 1.118, "volume": 67265.0}, {"date": "2016-10-13", "close": 1.29, "volume": 483647.0}, {"date": "2016-10-14", "close": 1.247, "volume": 135367.0}, {"date": "2016-10-17", "close": 1.333, "volume": 178403.0}, {"date": "2016-10-18", "close": 1.29, "volume": 208093.0}, {"date": "2016-10-19", "close": 1.161, "volume": 281743.0}, {"date": "2016-10-20", "close": 1.161, "volume": 33583.0}, {"date": "2016-10-21", "close": 1.118, "volume": 245893.0}, {"date": "2016-10-24", "close": 1.161, "volume": 124249.0}, {"date": "2016-10-25", "close": 1.161, "volume": 67188.0}, {"date": "2016-10-26", "close": 1.204, "volume": 130785.0}, {"date": "2016-10-27", "close": 1.204, "volume": 121570.0}, {"date": "2016-10-28", "close": 1.118, "volume": 237775.0}, {"date": "2016-10-31", "close": 1.075, "volume": 87468.0}, {"date": "2016-11-01", "close": 1.118, "volume": 92444.0}, {"date": "2016-11-02", "close": 1.118, "volume": 53265.0}, {"date": "2016-11-03", "close": 1.161, "volume": 68937.0}, {"date": "2016-11-04", "close": 1.161, "volume": 55003.0}, {"date": "2016-11-07", "close": 1.118, "volume": 45667.0}, {"date": "2016-11-08", "close": 1.161, "volume": 34720.0}, {"date": "2016-11-09", "close": 1.032, "volume": 139458.0}, {"date": "2016-11-14", "close": 1.161, "volume": 247628.0}, {"date": "2016-11-15", "close": 1.161, "volume": 69095.0}, {"date": "2016-11-16", "close": 1.161, "volume": 29148.0}, {"date": "2016-11-17", "close": 1.118, "volume": 80141.0}, {"date": "2016-11-18", "close": 1.118, "volume": 45098.0}, {"date": "2016-11-21", "close": 1.118, "volume": 62144.0}, {"date": "2016-11-22", "close": 1.204, "volume": 19340.0}, {"date": "2016-11-23", "close": 1.161, "volume": 80510.0}, {"date": "2016-11-24", "close": 1.161, "volume": 61190.0}, {"date": "2016-11-25", "close": 1.247, "volume": 98223.0}, {"date": "2016-11-28", "close": 1.247, "volume": 112115.0}, {"date": "2016-11-29", "close": 1.376, "volume": 721650.0}, {"date": "2016-11-30", "close": 1.462, "volume": 380741.0}, {"date": "2016-12-01", "close": 1.376, "volume": 225282.0}, {"date": "2016-12-02", "close": 1.29, "volume": 110665.0}, {"date": "2016-12-05", "close": 1.29, "volume": 142639.0}, {"date": "2016-12-06", "close": 1.333, "volume": 74121.0}, {"date": "2016-12-07", "close": 1.376, "volume": 87106.0}, {"date": "2016-12-08", "close": 1.333, "volume": 103515.0}, {"date": "2016-12-09", "close": 1.247, "volume": 291193.0}, {"date": "2016-12-12", "close": 1.247, "volume": 142740.0}, {"date": "2016-12-13", "close": 1.29, "volume": 103616.0}, {"date": "2016-12-14", "close": 1.29, "volume": 222997.0}, {"date": "2016-12-15", "close": 1.29, "volume": 116422.0}, {"date": "2016-12-16", "close": 1.247, "volume": 52768.0}, {"date": "2016-12-19", "close": 1.247, "volume": 160901.0}, {"date": "2016-12-20", "close": 1.247, "volume": 285575.0}, {"date": "2016-12-21", "close": 1.333, "volume": 94036.0}, {"date": "2016-12-22", "close": 1.247, "volume": 137258.0}, {"date": "2016-12-23", "close": 1.247, "volume": 58596.0}, {"date": "2016-12-28", "close": 1.29, "volume": 26558.0}, {"date": "2016-12-29", "close": 1.333, "volume": 74598.0}, {"date": "2016-12-30", "close": 1.247, "volume": 19220.0}, {"date": "2017-01-03", "close": 1.29, "volume": 59712.0}, {"date": "2017-01-04", "close": 1.29, "volume": 72059.0}, {"date": "2017-01-05", "close": 1.29, "volume": 68043.0}, {"date": "2017-01-06", "close": 1.247, "volume": 22337.0}, {"date": "2017-01-09", "close": 1.333, "volume": 210833.0}, {"date": "2017-01-10", "close": 1.333, "volume": 58019.0}, {"date": "2017-01-11", "close": 1.29, "volume": 132154.0}, {"date": "2017-01-12", "close": 1.333, "volume": 32218.0}, {"date": "2017-01-13", "close": 1.29, "volume": 49723.0}, {"date": "2017-01-16", "close": 1.333, "volume": 86585.0}, {"date": "2017-01-17", "close": 1.419, "volume": 362561.0}, {"date": "2017-01-18", "close": 1.333, "volume": 90051.0}, {"date": "2017-01-19", "close": 1.333, "volume": 86119.0}, {"date": "2017-01-20", "close": 1.333, "volume": 75482.0}, {"date": "2017-01-23", "close": 1.247, "volume": 248000.0}, {"date": "2017-01-24", "close": 1.29, "volume": 58082.0}, {"date": "2017-01-25", "close": 1.29, "volume": 35826.0}, {"date": "2017-01-27", "close": 1.247, "volume": 36001.0}, {"date": "2017-01-30", "close": 1.247, "volume": 103393.0}, {"date": "2017-01-31", "close": 1.247, "volume": 20535.0}, {"date": "2017-02-01", "close": 1.247, "volume": 41153.0}, {"date": "2017-02-02", "close": 1.247, "volume": 101023.0}, {"date": "2017-02-03", "close": 1.204, "volume": 53698.0}, {"date": "2017-02-06", "close": 1.204, "volume": 250956.0}, {"date": "2017-02-07", "close": 1.204, "volume": 86398.0}, {"date": "2017-02-08", "close": 1.204, "volume": 102449.0}, {"date": "2017-02-09", "close": 1.204, "volume": 192577.0}, {"date": "2017-02-10", "close": 1.204, "volume": 13062.0}, {"date": "2017-02-13", "close": 1.247, "volume": 54225.0}, {"date": "2017-02-14", "close": 1.204, "volume": 17009.0}, {"date": "2017-02-15", "close": 1.204, "volume": 289823.0}, {"date": "2017-02-16", "close": 1.118, "volume": 32725.0}, {"date": "2017-02-17", "close": 1.118, "volume": 227413.0}, {"date": "2017-02-20", "close": 1.118, "volume": 283673.0}, {"date": "2017-02-21", "close": 1.075, "volume": 59202.0}, {"date": "2017-02-22", "close": 1.075, "volume": 213123.0}, {"date": "2017-02-23", "close": 1.075, "volume": 88679.0}, {"date": "2017-02-24", "close": 1.032, "volume": 124195.0}, {"date": "2017-02-27", "close": 1.032, "volume": 36850.0}, {"date": "2017-02-28", "close": 1.032, "volume": 93958.0}, {"date": "2017-03-01", "close": 1.032, "volume": 14841.0}, {"date": "2017-03-02", "close": 0.989, "volume": 77331.0}, {"date": "2017-03-03", "close": 1.032, "volume": 45674.0}, {"date": "2017-03-06", "close": 0.989, "volume": 10037.0}, {"date": "2017-03-07", "close": 1.032, "volume": 26000.0}, {"date": "2017-03-08", "close": 0.989, "volume": 49057.0}, {"date": "2017-03-09", "close": 0.903, "volume": 107764.0}, {"date": "2017-03-10", "close": 0.946, "volume": 100771.0}, {"date": "2017-03-13", "close": 1.032, "volume": 79183.0}, {"date": "2017-03-14", "close": 1.075, "volume": 63586.0}, {"date": "2017-03-15", "close": 1.075, "volume": 2241.0}, {"date": "2017-03-16", "close": 1.075, "volume": 14508.0}, {"date": "2017-03-17", "close": 1.032, "volume": 16977.0}, {"date": "2017-03-20", "close": 1.075, "volume": 22093.0}, {"date": "2017-03-21", "close": 1.075, "volume": 10769.0}, {"date": "2017-03-22", "close": 1.032, "volume": 26291.0}, {"date": "2017-03-23", "close": 0.989, "volume": 84285.0}, {"date": "2017-03-24", "close": 0.989, "volume": 19070.0}, {"date": "2017-03-27", "close": 0.903, "volume": 139023.0}, {"date": "2017-03-28", "close": 0.86, "volume": 94276.0}, {"date": "2017-03-29", "close": 0.86, "volume": 186400.0}, {"date": "2017-03-30", "close": 0.774, "volume": 68539.0}, {"date": "2017-03-31", "close": 0.86, "volume": 53125.0}, {"date": "2017-04-03", "close": 0.817, "volume": 158472.0}, {"date": "2017-04-04", "close": 0.774, "volume": 51301.0}, {"date": "2017-04-05", "close": 0.774, "volume": 72685.0}, {"date": "2017-04-06", "close": 0.774, "volume": 27833.0}, {"date": "2017-04-07", "close": 0.731, "volume": 70349.0}, {"date": "2017-04-10", "close": 0.817, "volume": 167549.0}, {"date": "2017-04-11", "close": 0.731, "volume": 209830.0}, {"date": "2017-04-12", "close": 0.774, "volume": 72439.0}, {"date": "2017-04-13", "close": 0.817, "volume": 94888.0}, {"date": "2017-04-18", "close": 0.774, "volume": 78380.0}, {"date": "2017-04-19", "close": 0.731, "volume": 50914.0}, {"date": "2017-04-20", "close": 0.774, "volume": 110370.0}, {"date": "2017-04-21", "close": 0.817, "volume": 55180.0}, {"date": "2017-04-24", "close": 0.86, "volume": 16150.0}, {"date": "2017-04-26", "close": 0.774, "volume": 116784.0}, {"date": "2017-04-27", "close": 0.774, "volume": 76055.0}, {"date": "2017-04-28", "close": 0.774, "volume": 18532.0}, {"date": "2017-05-01", "close": 0.731, "volume": 79627.0}, {"date": "2017-05-02", "close": 0.774, "volume": 32186.0}, {"date": "2017-05-03", "close": 0.774, "volume": 33326.0}, {"date": "2017-05-04", "close": 0.731, "volume": 113636.0}, {"date": "2017-05-05", "close": 0.731, "volume": 15446.0}, {"date": "2017-05-08", "close": 0.731, "volume": 22506.0}, {"date": "2017-05-09", "close": 0.774, "volume": 4665.0}, {"date": "2017-05-10", "close": 0.688, "volume": 96823.0}, {"date": "2017-05-11", "close": 0.645, "volume": 26975.0}, {"date": "2017-05-12", "close": 0.688, "volume": 46925.0}, {"date": "2017-05-15", "close": 0.688, "volume": 19312.0}, {"date": "2017-05-16", "close": 0.731, "volume": 6054.0}, {"date": "2017-05-17", "close": 0.645, "volume": 128006.0}, {"date": "2017-05-18", "close": 0.645, "volume": 172507.0}, {"date": "2017-05-19", "close": 0.602, "volume": 18817.0}, {"date": "2017-05-22", "close": 0.774, "volume": 204948.0}, {"date": "2017-05-23", "close": 0.731, "volume": 237500.0}, {"date": "2017-05-24", "close": 0.731, "volume": 26747.0}, {"date": "2017-05-25", "close": 0.731, "volume": 14778.0}, {"date": "2017-05-26", "close": 0.645, "volume": 70058.0}, {"date": "2017-05-29", "close": 0.688, "volume": 27693.0}, {"date": "2017-05-30", "close": 0.731, "volume": 106830.0}, {"date": "2017-06-05", "close": 0.645, "volume": 93250.0}, {"date": "2017-06-06", "close": 0.688, "volume": 65998.0}, {"date": "2017-06-07", "close": 0.688, "volume": 54292.0}, {"date": "2017-06-08", "close": 0.645, "volume": 23950.0}, {"date": "2017-06-09", "close": 0.645, "volume": 15865.0}, {"date": "2017-06-13", "close": 0.688, "volume": 65765.0}, {"date": "2017-06-14", "close": 0.688, "volume": 13372.0}, {"date": "2017-06-15", "close": 0.645, "volume": 132198.0}, {"date": "2017-06-16", "close": 0.602, "volume": 142347.0}, {"date": "2017-06-19", "close": 0.645, "volume": 36783.0}, {"date": "2017-06-20", "close": 0.602, "volume": 42292.0}, {"date": "2017-06-21", "close": 0.645, "volume": 21796.0}, {"date": "2017-06-22", "close": 0.645, "volume": 4926.0}, {"date": "2017-06-23", "close": 0.645, "volume": 41429.0}, {"date": "2017-06-26", "close": 0.645, "volume": 32174.0}, {"date": "2017-06-27", "close": 0.602, "volume": 71365.0}, {"date": "2017-06-28", "close": 0.602, "volume": 370093.0}, {"date": "2017-06-29", "close": 0.602, "volume": 83441.0}, {"date": "2017-06-30", "close": 0.602, "volume": 135539.0}, {"date": "2017-07-03", "close": 0.602, "volume": 23326.0}, {"date": "2017-07-04", "close": 0.645, "volume": 70714.0}, {"date": "2017-07-05", "close": 0.602, "volume": 45349.0}, {"date": "2017-07-06", "close": 0.645, "volume": 97910.0}, {"date": "2017-07-07", "close": 0.688, "volume": 84410.0}, {"date": "2017-07-10", "close": 0.688, "volume": 19830.0}, {"date": "2017-07-11", "close": 0.688, "volume": 38650.0}, {"date": "2017-07-12", "close": 0.645, "volume": 29999.0}, {"date": "2017-07-13", "close": 0.645, "volume": 16617.0}, {"date": "2017-07-14", "close": 0.645, "volume": 11783.0}, {"date": "2017-07-17", "close": 0.688, "volume": 11047.0}, {"date": "2017-07-18", "close": 0.688, "volume": 52928.0}, {"date": "2017-07-19", "close": 0.688, "volume": 29341.0}, {"date": "2017-07-20", "close": 0.688, "volume": 32965.0}, {"date": "2017-07-21", "close": 0.688, "volume": 15966.0}, {"date": "2017-07-24", "close": 0.731, "volume": 3250.0}, {"date": "2017-07-25", "close": 0.774, "volume": 228358.0}, {"date": "2017-07-26", "close": 0.688, "volume": 187558.0}, {"date": "2017-07-27", "close": 0.731, "volume": 21923.0}, {"date": "2017-07-28", "close": 0.688, "volume": 18046.0}, {"date": "2017-07-31", "close": 0.688, "volume": 23637.0}, {"date": "2017-08-02", "close": 0.731, "volume": 50069.0}, {"date": "2017-08-03", "close": 0.731, "volume": 70551.0}, {"date": "2017-08-04", "close": 0.688, "volume": 19228.0}, {"date": "2017-08-07", "close": 0.688, "volume": 40030.0}, {"date": "2017-08-08", "close": 0.688, "volume": 89297.0}, {"date": "2017-08-09", "close": 0.688, "volume": 61199.0}, {"date": "2017-08-10", "close": 0.731, "volume": 87333.0}, {"date": "2017-08-11", "close": 0.774, "volume": 5335.0}, {"date": "2017-08-14", "close": 0.774, "volume": 86233.0}, {"date": "2017-08-15", "close": 0.817, "volume": 34317.0}, {"date": "2017-08-16", "close": 0.86, "volume": 88239.0}, {"date": "2017-08-17", "close": 1.032, "volume": 248086.0}, {"date": "2017-08-18", "close": 1.032, "volume": 556659.0}, {"date": "2017-08-21", "close": 0.989, "volume": 166665.0}, {"date": "2017-08-22", "close": 0.946, "volume": 46093.0}, {"date": "2017-08-23", "close": 0.86, "volume": 291213.0}, {"date": "2017-08-24", "close": 0.774, "volume": 136875.0}, {"date": "2017-08-25", "close": 0.817, "volume": 134289.0}, {"date": "2017-08-28", "close": 0.817, "volume": 61698.0}, {"date": "2017-08-29", "close": 0.817, "volume": 23876.0}, {"date": "2017-08-30", "close": 0.817, "volume": 81166.0}, {"date": "2017-08-31", "close": 0.903, "volume": 83711.0}, {"date": "2017-09-01", "close": 0.903, "volume": 85024.0}, {"date": "2017-09-04", "close": 0.86, "volume": 17205.0}, {"date": "2017-09-05", "close": 0.86, "volume": 41500.0}, {"date": "2017-09-06", "close": 0.903, "volume": 44495.0}, {"date": "2017-09-07", "close": 0.86, "volume": 11492.0}, {"date": "2017-09-08", "close": 0.86, "volume": 19535.0}, {"date": "2017-09-11", "close": 0.86, "volume": 103860.0}, {"date": "2017-09-12", "close": 0.86, "volume": 105089.0}, {"date": "2017-09-13", "close": 0.86, "volume": 40769.0}, {"date": "2017-09-14", "close": 0.86, "volume": 35649.0}, {"date": "2017-09-15", "close": 0.817, "volume": 131395.0}, {"date": "2017-09-18", "close": 0.86, "volume": 58520.0}, {"date": "2017-09-19", "close": 0.86, "volume": 1510.0}, {"date": "2017-09-20", "close": 0.817, "volume": 27737.0}, {"date": "2017-09-21", "close": 0.817, "volume": 19397.0}, {"date": "2017-09-22", "close": 0.903, "volume": 37522.0}, {"date": "2017-09-25", "close": 0.86, "volume": 68111.0}, {"date": "2017-09-26", "close": 0.817, "volume": 88736.0}, {"date": "2017-09-27", "close": 0.817, "volume": 75191.0}, {"date": "2017-09-28", "close": 0.817, "volume": 40918.0}, {"date": "2017-09-29", "close": 0.86, "volume": 6552.0}, {"date": "2017-10-04", "close": 0.817, "volume": 334250.0}, {"date": "2017-10-05", "close": 0.688, "volume": 203684.0}, {"date": "2017-10-06", "close": 0.774, "volume": 134482.0}, {"date": "2017-10-09", "close": 0.774, "volume": 70950.0}, {"date": "2017-10-10", "close": 0.774, "volume": 53898.0}, {"date": "2017-10-11", "close": 0.774, "volume": 28883.0}, {"date": "2017-10-12", "close": 0.774, "volume": 70577.0}, {"date": "2017-10-13", "close": 0.731, "volume": 88049.0}, {"date": "2017-10-16", "close": 0.731, "volume": 244380.0}, {"date": "2017-10-17", "close": 0.645, "volume": 209123.0}, {"date": "2017-10-18", "close": 0.645, "volume": 36419.0}, {"date": "2017-10-19", "close": 0.645, "volume": 201584.0}, {"date": "2017-10-20", "close": 0.645, "volume": 16999.0}, {"date": "2017-10-23", "close": 0.602, "volume": 244448.0}, {"date": "2017-10-24", "close": 0.516, "volume": 406648.0}, {"date": "2017-10-25", "close": 0.516, "volume": 155862.0}, {"date": "2017-10-26", "close": 0.602, "volume": 104498.0}, {"date": "2017-10-27", "close": 0.559, "volume": 57597.0}, {"date": "2017-10-30", "close": 0.516, "volume": 175233.0}, {"date": "2017-10-31", "close": 0.559, "volume": 106248.0}, {"date": "2017-11-01", "close": 0.774, "volume": 2426564.0}, {"date": "2017-11-02", "close": 0.688, "volume": 591823.0}, {"date": "2017-11-03", "close": 0.645, "volume": 221961.0}, {"date": "2017-11-06", "close": 0.602, "volume": 255255.0}, {"date": "2017-11-07", "close": 0.645, "volume": 99844.0}, {"date": "2017-11-08", "close": 0.688, "volume": 460351.0}, {"date": "2017-11-09", "close": 0.774, "volume": 415398.0}, {"date": "2017-11-10", "close": 0.688, "volume": 171338.0}, {"date": "2017-11-13", "close": 0.731, "volume": 666241.0}, {"date": "2017-11-14", "close": 0.817, "volume": 957824.0}, {"date": "2017-11-15", "close": 0.817, "volume": 639164.0}, {"date": "2017-11-20", "close": 0.817, "volume": 528333.0}, {"date": "2017-11-21", "close": 0.817, "volume": 104919.0}, {"date": "2017-11-22", "close": 0.731, "volume": 416980.0}, {"date": "2017-11-23", "close": 0.774, "volume": 267250.0}, {"date": "2017-11-24", "close": 0.731, "volume": 290536.0}, {"date": "2017-11-27", "close": 0.774, "volume": 92871.0}, {"date": "2017-11-28", "close": 0.688, "volume": 295769.0}, {"date": "2017-11-29", "close": 0.731, "volume": 61390.0}, {"date": "2017-11-30", "close": 0.688, "volume": 300788.0}, {"date": "2017-12-01", "close": 0.774, "volume": 501590.0}, {"date": "2017-12-04", "close": 0.817, "volume": 437327.0}, {"date": "2017-12-05", "close": 0.817, "volume": 176122.0}, {"date": "2017-12-06", "close": 0.731, "volume": 384736.0}, {"date": "2017-12-07", "close": 0.731, "volume": 72055.0}, {"date": "2017-12-08", "close": 0.731, "volume": 39724.0}, {"date": "2017-12-11", "close": 0.731, "volume": 360354.0}, {"date": "2017-12-12", "close": 0.731, "volume": 381452.0}, {"date": "2017-12-13", "close": 0.688, "volume": 81988.0}, {"date": "2017-12-14", "close": 0.688, "volume": 90370.0}, {"date": "2017-12-15", "close": 0.731, "volume": 365617.0}, {"date": "2017-12-18", "close": 0.688, "volume": 105827.0}, {"date": "2017-12-19", "close": 0.688, "volume": 117206.0}, {"date": "2017-12-20", "close": 0.688, "volume": 160648.0}, {"date": "2017-12-21", "close": 0.688, "volume": 28395.0}, {"date": "2017-12-22", "close": 0.688, "volume": 92789.0}, {"date": "2017-12-27", "close": 0.645, "volume": 205825.0}, {"date": "2017-12-28", "close": 0.688, "volume": 228168.0}, {"date": "2017-12-29", "close": 0.688, "volume": 41978.0}, {"date": "2018-01-02", "close": 0.688, "volume": 53982.0}, {"date": "2018-01-03", "close": 0.903, "volume": 1801525.0}, {"date": "2018-01-04", "close": 0.817, "volume": 813549.0}, {"date": "2018-01-05", "close": 0.817, "volume": 620387.0}, {"date": "2018-01-08", "close": 0.817, "volume": 605583.0}, {"date": "2018-01-09", "close": 0.86, "volume": 349912.0}, {"date": "2018-01-10", "close": 1.118, "volume": 2659373.0}, {"date": "2018-01-11", "close": 1.032, "volume": 1111846.0}, {"date": "2018-01-12", "close": 1.161, "volume": 1201152.0}, {"date": "2018-01-15", "close": 1.075, "volume": 1147597.0}, {"date": "2018-01-16", "close": 1.419, "volume": 3847797.0}, {"date": "2018-01-17", "close": 1.462, "volume": 1477339.0}, {"date": "2018-01-18", "close": 1.376, "volume": 857362.0}, {"date": "2018-01-19", "close": 1.29, "volume": 867968.0}, {"date": "2018-01-22", "close": 1.118, "volume": 800283.0}, {"date": "2018-01-23", "close": 1.161, "volume": 834371.0}, {"date": "2018-01-24", "close": 1.032, "volume": 698029.0}, {"date": "2018-01-25", "close": 0.989, "volume": 648730.0}, {"date": "2018-01-29", "close": 1.032, "volume": 335105.0}, {"date": "2018-01-30", "close": 0.989, "volume": 874645.0}, {"date": "2018-01-31", "close": 0.903, "volume": 532831.0}, {"date": "2018-02-05", "close": 0.86, "volume": 761862.0}, {"date": "2018-02-06", "close": 0.731, "volume": 775446.0}, {"date": "2018-02-07", "close": 0.817, "volume": 291123.0}, {"date": "2018-02-08", "close": 0.86, "volume": 167055.0}, {"date": "2018-02-09", "close": 0.86, "volume": 263874.0}, {"date": "2018-02-12", "close": 0.86, "volume": 402497.0}, {"date": "2018-02-13", "close": 0.817, "volume": 249662.0}, {"date": "2018-02-14", "close": 0.817, "volume": 97167.0}, {"date": "2018-02-15", "close": 0.817, "volume": 288501.0}, {"date": "2018-02-16", "close": 0.817, "volume": 172901.0}, {"date": "2018-02-19", "close": 0.817, "volume": 291645.0}, {"date": "2018-02-20", "close": 0.817, "volume": 187404.0}, {"date": "2018-02-21", "close": 0.817, "volume": 169605.0}, {"date": "2018-02-22", "close": 0.774, "volume": 63949.0}, {"date": "2018-02-23", "close": 0.774, "volume": 247965.0}, {"date": "2018-02-26", "close": 0.774, "volume": 82262.0}, {"date": "2018-02-27", "close": 0.688, "volume": 285941.0}, {"date": "2018-02-28", "close": 0.731, "volume": 368183.0}, {"date": "2018-03-01", "close": 0.688, "volume": 91681.0}, {"date": "2018-03-02", "close": 0.688, "volume": 279001.0}, {"date": "2018-03-05", "close": 0.731, "volume": 91285.0}, {"date": "2018-03-06", "close": 0.688, "volume": 87129.0}, {"date": "2018-03-07", "close": 0.688, "volume": 228279.0}, {"date": "2018-03-08", "close": 0.688, "volume": 117107.0}, {"date": "2018-03-09", "close": 0.688, "volume": 47037.0}, {"date": "2018-03-12", "close": 0.731, "volume": 74453.0}, {"date": "2018-03-13", "close": 0.688, "volume": 56579.0}, {"date": "2018-03-14", "close": 0.645, "volume": 121881.0}, {"date": "2018-03-15", "close": 0.731, "volume": 92023.0}, {"date": "2018-03-16", "close": 0.731, "volume": 243816.0}, {"date": "2018-03-19", "close": 0.688, "volume": 362640.0}, {"date": "2018-03-20", "close": 0.645, "volume": 210776.0}, {"date": "2018-03-21", "close": 0.688, "volume": 135868.0}, {"date": "2018-03-22", "close": 0.645, "volume": 28240.0}, {"date": "2018-03-23", "close": 0.645, "volume": 72064.0}, {"date": "2018-03-26", "close": 0.645, "volume": 63069.0}, {"date": "2018-03-27", "close": 0.645, "volume": 90282.0}, {"date": "2018-03-28", "close": 0.645, "volume": 74365.0}, {"date": "2018-03-29", "close": 0.645, "volume": 75023.0}, {"date": "2018-04-03", "close": 0.602, "volume": 129582.0}, {"date": "2018-04-04", "close": 0.645, "volume": 181360.0}, {"date": "2018-04-05", "close": 0.602, "volume": 115658.0}, {"date": "2018-04-06", "close": 0.645, "volume": 46513.0}, {"date": "2018-04-09", "close": 0.602, "volume": 51376.0}, {"date": "2018-04-10", "close": 0.602, "volume": 28845.0}, {"date": "2018-04-11", "close": 0.602, "volume": 25826.0}, {"date": "2018-04-12", "close": 0.602, "volume": 51106.0}, {"date": "2018-04-13", "close": 0.602, "volume": 147931.0}, {"date": "2018-04-16", "close": 0.602, "volume": 52282.0}, {"date": "2018-04-17", "close": 0.602, "volume": 59054.0}, {"date": "2018-04-18", "close": 0.602, "volume": 39824.0}, {"date": "2018-04-19", "close": 0.602, "volume": 162664.0}, {"date": "2018-04-20", "close": 0.559, "volume": 58809.0}, {"date": "2018-04-23", "close": 0.559, "volume": 264107.0}, {"date": "2018-04-24", "close": 0.559, "volume": 54075.0}, {"date": "2018-04-26", "close": 0.559, "volume": 28157.0}, {"date": "2018-04-27", "close": 0.645, "volume": 276125.0}, {"date": "2018-04-30", "close": 0.602, "volume": 118410.0}, {"date": "2018-05-01", "close": 0.602, "volume": 44837.0}, {"date": "2018-05-02", "close": 0.559, "volume": 24884.0}, {"date": "2018-05-03", "close": 0.559, "volume": 233255.0}, {"date": "2018-05-08", "close": 0.602, "volume": 141178.0}, {"date": "2018-05-09", "close": 0.602, "volume": 45291.0}, {"date": "2018-05-10", "close": 0.645, "volume": 229168.0}, {"date": "2018-05-11", "close": 0.645, "volume": 43126.0}, {"date": "2018-05-14", "close": 0.645, "volume": 44909.0}, {"date": "2018-05-15", "close": 0.602, "volume": 73375.0}, {"date": "2018-05-16", "close": 0.688, "volume": 54128.0}, {"date": "2018-05-17", "close": 0.731, "volume": 242582.0}, {"date": "2018-05-18", "close": 0.731, "volume": 228970.0}, {"date": "2018-05-21", "close": 0.688, "volume": 74246.0}, {"date": "2018-05-22", "close": 0.688, "volume": 65612.0}, {"date": "2018-05-23", "close": 0.645, "volume": 1741.0}, {"date": "2018-05-24", "close": 0.645, "volume": 35581.0}, {"date": "2018-05-25", "close": 0.688, "volume": 19094.0}, {"date": "2018-05-28", "close": 0.688, "volume": 125352.0}, {"date": "2018-05-29", "close": 0.731, "volume": 199544.0}, {"date": "2018-05-30", "close": 0.731, "volume": 112374.0}, {"date": "2018-05-31", "close": 0.731, "volume": 51667.0}, {"date": "2018-06-01", "close": 0.688, "volume": 95314.0}, {"date": "2018-06-04", "close": 0.731, "volume": 68833.0}, {"date": "2018-06-05", "close": 0.688, "volume": 92732.0}, {"date": "2018-06-06", "close": 0.688, "volume": 97040.0}, {"date": "2018-06-07", "close": 0.688, "volume": 23957.0}, {"date": "2018-06-08", "close": 0.645, "volume": 22919.0}, {"date": "2018-06-12", "close": 0.645, "volume": 10837.0}, {"date": "2018-06-13", "close": 0.645, "volume": 45407.0}, {"date": "2018-06-14", "close": 0.645, "volume": 175757.0}, {"date": "2018-06-15", "close": 0.645, "volume": 92004.0}, {"date": "2018-06-18", "close": 0.602, "volume": 98569.0}, {"date": "2018-06-19", "close": 0.602, "volume": 48546.0}, {"date": "2018-06-20", "close": 0.602, "volume": 89831.0}, {"date": "2018-06-21", "close": 0.602, "volume": 4228.0}, {"date": "2018-06-22", "close": 0.645, "volume": 118197.0}, {"date": "2018-06-25", "close": 0.602, "volume": 74499.0}, {"date": "2018-06-26", "close": 0.559, "volume": 118121.0}, {"date": "2018-06-27", "close": 0.559, "volume": 160289.0}, {"date": "2018-06-28", "close": 0.559, "volume": 40725.0}, {"date": "2018-06-29", "close": 0.559, "volume": 120241.0}, {"date": "2018-07-02", "close": 0.602, "volume": 114152.0}, {"date": "2018-07-03", "close": 0.559, "volume": 163031.0}, {"date": "2018-07-04", "close": 0.559, "volume": 142522.0}, {"date": "2018-07-05", "close": 0.559, "volume": 72947.0}, {"date": "2018-07-06", "close": 0.559, "volume": 143275.0}, {"date": "2018-07-09", "close": 0.559, "volume": 9664.0}, {"date": "2018-07-10", "close": 0.559, "volume": 8116.0}, {"date": "2018-07-11", "close": 0.516, "volume": 75071.0}, {"date": "2018-07-12", "close": 0.559, "volume": 79247.0}, {"date": "2018-07-13", "close": 0.602, "volume": 184245.0}, {"date": "2018-07-16", "close": 0.559, "volume": 31191.0}, {"date": "2018-07-17", "close": 0.559, "volume": 110919.0}, {"date": "2018-07-18", "close": 0.559, "volume": 32734.0}, {"date": "2018-07-19", "close": 0.516, "volume": 163411.0}, {"date": "2018-07-20", "close": 0.516, "volume": 42020.0}, {"date": "2018-07-23", "close": 0.559, "volume": 85289.0}, {"date": "2018-07-24", "close": 0.559, "volume": 34982.0}, {"date": "2018-07-25", "close": 0.516, "volume": 77250.0}, {"date": "2018-07-26", "close": 0.516, "volume": 39971.0}, {"date": "2018-07-27", "close": 0.516, "volume": 22706.0}, {"date": "2018-07-30", "close": 0.516, "volume": 19302.0}, {"date": "2018-07-31", "close": 0.516, "volume": 115325.0}, {"date": "2018-08-01", "close": 0.516, "volume": 35887.0}, {"date": "2018-08-02", "close": 0.516, "volume": 40281.0}, {"date": "2018-08-03", "close": 0.516, "volume": 77101.0}, {"date": "2018-08-06", "close": 0.516, "volume": 35331.0}, {"date": "2018-08-07", "close": 0.473, "volume": 17520.0}, {"date": "2018-08-08", "close": 0.473, "volume": 22390.0}, {"date": "2018-08-09", "close": 0.473, "volume": 4743.0}, {"date": "2018-08-10", "close": 0.473, "volume": 17333.0}, {"date": "2018-08-13", "close": 0.473, "volume": 23321.0}, {"date": "2018-08-14", "close": 0.43, "volume": 204696.0}, {"date": "2018-08-15", "close": 0.43, "volume": 61869.0}, {"date": "2018-08-16", "close": 0.387, "volume": 52339.0}, {"date": "2018-08-17", "close": 0.473, "volume": 93613.0}, {"date": "2018-08-20", "close": 0.473, "volume": 17861.0}, {"date": "2018-08-21", "close": 0.43, "volume": 67246.0}, {"date": "2018-08-22", "close": 0.473, "volume": 15363.0}, {"date": "2018-08-23", "close": 0.43, "volume": 68188.0}, {"date": "2018-08-24", "close": 0.43, "volume": 11545.0}, {"date": "2018-08-27", "close": 0.43, "volume": 233.0}, {"date": "2018-08-29", "close": 0.43, "volume": 45754.0}, {"date": "2018-08-31", "close": 0.43, "volume": 17758.0}, {"date": "2018-09-03", "close": 0.43, "volume": 48596.0}, {"date": "2018-09-04", "close": 0.387, "volume": 51236.0}, {"date": "2018-09-05", "close": 0.387, "volume": 186512.0}, {"date": "2018-09-06", "close": 0.344, "volume": 98056.0}, {"date": "2018-09-07", "close": 0.344, "volume": 34582.0}, {"date": "2018-09-10", "close": 0.344, "volume": 3585.0}, {"date": "2018-09-11", "close": 0.387, "volume": 74534.0}, {"date": "2018-09-13", "close": 0.43, "volume": 64407.0}, {"date": "2018-09-14", "close": 0.473, "volume": 20073.0}, {"date": "2018-09-17", "close": 0.43, "volume": 75823.0}, {"date": "2018-09-18", "close": 0.516, "volume": 101668.0}, {"date": "2018-09-19", "close": 0.473, "volume": 42569.0}, {"date": "2018-09-20", "close": 0.387, "volume": 89535.0}, {"date": "2018-09-21", "close": 0.387, "volume": 109112.0}, {"date": "2018-09-24", "close": 0.387, "volume": 4651.0}, {"date": "2018-09-25", "close": 0.387, "volume": 50874.0}, {"date": "2018-09-26", "close": 0.387, "volume": 41744.0}, {"date": "2018-09-27", "close": 0.387, "volume": 44290.0}, {"date": "2018-09-28", "close": 0.387, "volume": 8140.0}, {"date": "2018-10-01", "close": 0.387, "volume": 16279.0}, {"date": "2018-10-02", "close": 0.387, "volume": 7093.0}, {"date": "2018-10-03", "close": 0.344, "volume": 174692.0}, {"date": "2018-10-04", "close": 0.301, "volume": 249770.0}, {"date": "2018-10-05", "close": 0.301, "volume": 16279.0}, {"date": "2018-10-08", "close": 0.301, "volume": 161165.0}, {"date": "2018-10-09", "close": 0.301, "volume": 130233.0}, {"date": "2018-10-10", "close": 0.301, "volume": 54469.0}, {"date": "2018-10-11", "close": 0.301, "volume": 14342.0}, {"date": "2018-10-12", "close": 0.301, "volume": 16047.0}, {"date": "2018-10-16", "close": 0.301, "volume": 48391.0}, {"date": "2018-10-17", "close": 0.301, "volume": 9371.0}, {"date": "2018-10-18", "close": 0.301, "volume": 116.0}, {"date": "2018-10-19", "close": 0.344, "volume": 22229.0}, {"date": "2018-10-22", "close": 0.301, "volume": 39535.0}, {"date": "2018-10-23", "close": 0.258, "volume": 7015.0}, {"date": "2018-10-24", "close": 0.301, "volume": 87679.0}, {"date": "2018-10-25", "close": 0.258, "volume": 79101.0}, {"date": "2018-10-26", "close": 0.301, "volume": 2326.0}, {"date": "2018-10-29", "close": 0.301, "volume": 230421.0}, {"date": "2018-10-30", "close": 0.344, "volume": 27907.0}, {"date": "2018-10-31", "close": 0.301, "volume": 65515.0}, {"date": "2018-11-01", "close": 0.301, "volume": 27175.0}, {"date": "2018-11-05", "close": 0.301, "volume": 32209.0}, {"date": "2018-11-06", "close": 0.301, "volume": 14225.0}, {"date": "2018-11-07", "close": 0.301, "volume": 2442.0}, {"date": "2018-11-08", "close": 0.301, "volume": 49535.0}, {"date": "2018-11-09", "close": 0.301, "volume": 14070.0}, {"date": "2018-11-12", "close": 0.301, "volume": 23694.0}, {"date": "2018-11-14", "close": 0.258, "volume": 43006.0}, {"date": "2018-11-15", "close": 0.301, "volume": 226130.0}, {"date": "2018-11-16", "close": 0.301, "volume": 183658.0}, {"date": "2018-11-19", "close": 0.301, "volume": 155831.0}, {"date": "2018-11-20", "close": 0.301, "volume": 3281.0}, {"date": "2018-11-21", "close": 0.258, "volume": 424918.0}, {"date": "2018-11-22", "close": 0.258, "volume": 108911.0}, {"date": "2018-11-23", "close": 0.258, "volume": 7360.0}, {"date": "2018-11-26", "close": 0.215, "volume": 6871.0}, {"date": "2018-11-27", "close": 0.215, "volume": 32042.0}, {"date": "2018-11-28", "close": 0.258, "volume": 23219.0}, {"date": "2018-11-29", "close": 0.258, "volume": 81485.0}, {"date": "2018-11-30", "close": 0.258, "volume": 19337.0}, {"date": "2018-12-03", "close": 0.258, "volume": 112434.0}, {"date": "2018-12-04", "close": 0.215, "volume": 473477.0}, {"date": "2018-12-05", "close": 0.172, "volume": 795551.0}, {"date": "2018-12-06", "close": 0.215, "volume": 139515.0}, {"date": "2018-12-07", "close": 0.215, "volume": 52326.0}, {"date": "2018-12-10", "close": 0.172, "volume": 33140.0}, {"date": "2018-12-11", "close": 0.172, "volume": 2193.0}, {"date": "2018-12-12", "close": 0.172, "volume": 6977.0}, {"date": "2018-12-13", "close": 0.215, "volume": 10465.0}, {"date": "2018-12-14", "close": 0.172, "volume": 7692.0}, {"date": "2018-12-18", "close": 0.215, "volume": 124709.0}, {"date": "2018-12-19", "close": 0.215, "volume": 54809.0}, {"date": "2018-12-20", "close": 0.215, "volume": 2326.0}, {"date": "2018-12-21", "close": 0.172, "volume": 42094.0}, {"date": "2018-12-24", "close": 0.172, "volume": 9041.0}, {"date": "2018-12-27", "close": 0.172, "volume": 51964.0}, {"date": "2018-12-31", "close": 0.172, "volume": 744.0}, {"date": "2019-01-03", "close": 0.172, "volume": 27907.0}, {"date": "2019-01-04", "close": 0.172, "volume": 20192.0}, {"date": "2019-01-07", "close": 0.172, "volume": 38111.0}, {"date": "2019-01-08", "close": 0.172, "volume": 8535.0}, {"date": "2019-01-09", "close": 0.172, "volume": 25590.0}, {"date": "2019-01-10", "close": 0.172, "volume": 11512.0}, {"date": "2019-01-11", "close": 0.172, "volume": 38354.0}, {"date": "2019-01-14", "close": 0.172, "volume": 32558.0}, {"date": "2019-01-15", "close": 0.172, "volume": 2852.0}, {"date": "2019-01-16", "close": 0.172, "volume": 1512.0}, {"date": "2019-01-17", "close": 0.172, "volume": 412532.0}, {"date": "2019-01-18", "close": 0.172, "volume": 9640.0}, {"date": "2019-01-21", "close": 0.172, "volume": 24058.0}, {"date": "2019-01-22", "close": 0.172, "volume": 137780.0}, {"date": "2019-01-23", "close": 0.172, "volume": 131800.0}, {"date": "2019-01-24", "close": 0.172, "volume": 950.0}, {"date": "2019-01-25", "close": 0.172, "volume": 930.0}, {"date": "2019-01-29", "close": 0.172, "volume": 916.0}, {"date": "2019-01-30", "close": 0.172, "volume": 136809.0}, {"date": "2019-01-31", "close": 0.172, "volume": 7858.0}, {"date": "2019-02-01", "close": 0.172, "volume": 6279.0}, {"date": "2019-02-04", "close": 0.172, "volume": 38372.0}, {"date": "2019-02-05", "close": 0.172, "volume": 6977.0}, {"date": "2019-02-06", "close": 0.172, "volume": 7592.0}, {"date": "2019-02-07", "close": 0.172, "volume": 10863.0}, {"date": "2019-02-08", "close": 0.172, "volume": 78523.0}, {"date": "2019-02-11", "close": 0.172, "volume": 63605.0}, {"date": "2019-02-12", "close": 0.172, "volume": 48429.0}, {"date": "2019-02-13", "close": 0.172, "volume": 4797.0}, {"date": "2019-02-14", "close": 0.172, "volume": 101709.0}, {"date": "2019-02-18", "close": 0.129, "volume": 29124.0}, {"date": "2019-02-19", "close": 0.129, "volume": 67442.0}, {"date": "2019-02-21", "close": 0.129, "volume": 1078.0}, {"date": "2019-02-22", "close": 0.172, "volume": 271978.0}, {"date": "2019-02-25", "close": 0.129, "volume": 26370.0}, {"date": "2019-02-26", "close": 0.172, "volume": 24315.0}, {"date": "2019-02-27", "close": 0.172, "volume": 42419.0}, {"date": "2019-02-28", "close": 0.129, "volume": 2326.0}, {"date": "2019-03-01", "close": 0.129, "volume": 16279.0}, {"date": "2019-03-04", "close": 0.129, "volume": 7558.0}, {"date": "2019-03-06", "close": 0.172, "volume": 772562.0}, {"date": "2019-03-07", "close": 0.172, "volume": 47714.0}, {"date": "2019-03-08", "close": 0.172, "volume": 19767.0}, {"date": "2019-03-11", "close": 0.172, "volume": 5116.0}, {"date": "2019-03-12", "close": 0.129, "volume": 233.0}, {"date": "2019-03-13", "close": 0.172, "volume": 3395.0}, {"date": "2019-03-14", "close": 0.129, "volume": 8605.0}, {"date": "2019-03-18", "close": 0.129, "volume": 30233.0}, {"date": "2019-03-20", "close": 0.129, "volume": 39892.0}, {"date": "2019-03-21", "close": 0.129, "volume": 9651.0}, {"date": "2019-03-22", "close": 0.129, "volume": 34442.0}, {"date": "2019-03-25", "close": 0.172, "volume": 8721.0}, {"date": "2019-03-26", "close": 0.129, "volume": 9303.0}, {"date": "2019-03-28", "close": 0.129, "volume": 605190.0}, {"date": "2019-03-29", "close": 0.129, "volume": 65385.0}, {"date": "2019-04-03", "close": 0.129, "volume": 14360.0}, {"date": "2019-04-04", "close": 0.129, "volume": 32871.0}, {"date": "2019-04-10", "close": 0.129, "volume": 38039.0}, {"date": "2019-04-12", "close": 0.129, "volume": 16920.0}, {"date": "2019-04-15", "close": 0.129, "volume": 930.0}, {"date": "2019-04-16", "close": 0.129, "volume": 39000.0}, {"date": "2019-04-17", "close": 0.129, "volume": 18372.0}, {"date": "2019-04-18", "close": 0.129, "volume": 5814.0}, {"date": "2019-04-23", "close": 0.129, "volume": 30814.0}, {"date": "2019-04-24", "close": 0.129, "volume": 37886.0}, {"date": "2019-04-26", "close": 0.129, "volume": 33186.0}, {"date": "2019-04-29", "close": 0.129, "volume": 88611.0}, {"date": "2019-04-30", "close": 0.129, "volume": 55939.0}, {"date": "2019-05-01", "close": 0.129, "volume": 407727.0}, {"date": "2019-05-02", "close": 0.086, "volume": 50998.0}, {"date": "2019-05-06", "close": 0.129, "volume": 82767.0}, {"date": "2019-05-08", "close": 0.129, "volume": 60982.0}, {"date": "2019-05-09", "close": 0.129, "volume": 9442.0}, {"date": "2019-05-10", "close": 0.129, "volume": 73256.0}, {"date": "2019-05-13", "close": 0.129, "volume": 30117.0}, {"date": "2019-05-14", "close": 0.129, "volume": 233.0}, {"date": "2019-05-15", "close": 0.129, "volume": 9764.0}, {"date": "2019-05-16", "close": 0.129, "volume": 32483.0}, {"date": "2019-05-17", "close": 0.129, "volume": 31976.0}, {"date": "2019-05-22", "close": 0.129, "volume": 581.0}, {"date": "2019-05-23", "close": 0.129, "volume": 23256.0}, {"date": "2019-05-24", "close": 0.129, "volume": 581.0}, {"date": "2019-05-27", "close": 0.129, "volume": 47238.0}, {"date": "2019-05-30", "close": 0.129, "volume": 24837.0}, {"date": "2019-05-31", "close": 0.129, "volume": 9354.0}, {"date": "2019-06-03", "close": 0.129, "volume": 21029.0}, {"date": "2019-06-04", "close": 0.129, "volume": 1860.0}, {"date": "2019-06-06", "close": 0.129, "volume": 6744.0}, {"date": "2019-06-07", "close": 0.129, "volume": 4651.0}, {"date": "2019-06-11", "close": 0.129, "volume": 57048.0}, {"date": "2019-06-12", "close": 0.129, "volume": 17826.0}, {"date": "2019-06-13", "close": 0.129, "volume": 109884.0}, {"date": "2019-06-14", "close": 0.129, "volume": 72232.0}, {"date": "2019-06-17", "close": 0.129, "volume": 27391.0}, {"date": "2019-06-18", "close": 0.129, "volume": 6130.0}, {"date": "2019-06-19", "close": 0.129, "volume": 4919.0}, {"date": "2019-06-20", "close": 0.129, "volume": 39678.0}, {"date": "2019-06-21", "close": 0.129, "volume": 124610.0}, {"date": "2019-06-24", "close": 0.086, "volume": 67523.0}, {"date": "2019-06-25", "close": 0.086, "volume": 12787.0}, {"date": "2019-06-26", "close": 0.086, "volume": 86730.0}, {"date": "2019-06-27", "close": 0.086, "volume": 102784.0}, {"date": "2019-06-28", "close": 0.129, "volume": 54271.0}, {"date": "2019-07-01", "close": 0.172, "volume": 241264.0}, {"date": "2019-07-02", "close": 0.172, "volume": 2936.0}, {"date": "2019-07-03", "close": 0.129, "volume": 208369.0}, {"date": "2019-07-04", "close": 0.129, "volume": 19423.0}, {"date": "2019-07-05", "close": 0.129, "volume": 94573.0}, {"date": "2019-07-08", "close": 0.129, "volume": 10593.0}, {"date": "2019-07-09", "close": 0.129, "volume": 2326.0}, {"date": "2019-07-10", "close": 0.129, "volume": 1164.0}, {"date": "2019-07-11", "close": 0.129, "volume": 24419.0}, {"date": "2019-07-15", "close": 0.129, "volume": 49448.0}, {"date": "2019-07-18", "close": 0.129, "volume": 1453.0}, {"date": "2019-07-19", "close": 0.172, "volume": 31279.0}, {"date": "2019-07-22", "close": 0.129, "volume": 13488.0}, {"date": "2019-07-25", "close": 0.129, "volume": 58140.0}, {"date": "2019-07-26", "close": 0.129, "volume": 267442.0}, {"date": "2019-07-29", "close": 0.129, "volume": 273128.0}, {"date": "2019-07-30", "close": 0.129, "volume": 28775.0}, {"date": "2019-07-31", "close": 0.129, "volume": 130983.0}, {"date": "2019-08-01", "close": 0.129, "volume": 87197.0}, {"date": "2019-08-02", "close": 0.129, "volume": 7646.0}, {"date": "2019-08-05", "close": 0.129, "volume": 17816.0}, {"date": "2019-08-06", "close": 0.129, "volume": 33618.0}, {"date": "2019-08-07", "close": 0.129, "volume": 143799.0}, {"date": "2019-08-08", "close": 0.129, "volume": 12791.0}, {"date": "2019-08-09", "close": 0.129, "volume": 14886.0}, {"date": "2019-08-13", "close": 0.129, "volume": 70035.0}, {"date": "2019-08-14", "close": 0.129, "volume": 70085.0}, {"date": "2019-08-15", "close": 0.129, "volume": 81233.0}, {"date": "2019-08-16", "close": 0.129, "volume": 41718.0}, {"date": "2019-08-19", "close": 0.129, "volume": 31008.0}, {"date": "2019-08-20", "close": 0.129, "volume": 45940.0}, {"date": "2019-08-21", "close": 0.129, "volume": 111347.0}, {"date": "2019-08-22", "close": 0.129, "volume": 90698.0}, {"date": "2019-08-23", "close": 0.129, "volume": 28078.0}, {"date": "2019-08-26", "close": 0.129, "volume": 220709.0}, {"date": "2019-08-27", "close": 0.129, "volume": 2907.0}, {"date": "2019-08-28", "close": 0.129, "volume": 64596.0}, {"date": "2019-08-29", "close": 0.129, "volume": 206159.0}, {"date": "2019-08-30", "close": 0.129, "volume": 449519.0}, {"date": "2019-09-02", "close": 0.129, "volume": 6977.0}, {"date": "2019-09-03", "close": 0.129, "volume": 210834.0}, {"date": "2019-09-04", "close": 0.129, "volume": 266595.0}, {"date": "2019-09-05", "close": 0.129, "volume": 395601.0}, {"date": "2019-09-06", "close": 0.129, "volume": 109151.0}, {"date": "2019-09-09", "close": 0.172, "volume": 239231.0}, {"date": "2019-09-10", "close": 0.215, "volume": 1367159.0}, {"date": "2019-09-11", "close": 0.215, "volume": 172896.0}, {"date": "2019-09-12", "close": 0.215, "volume": 71619.0}, {"date": "2019-09-13", "close": 0.172, "volume": 37634.0}, {"date": "2019-09-16", "close": 0.172, "volume": 12000.0}, {"date": "2019-09-17", "close": 0.172, "volume": 5279.0}, {"date": "2019-09-18", "close": 0.215, "volume": 105492.0}, {"date": "2019-09-19", "close": 0.172, "volume": 14698.0}, {"date": "2019-09-20", "close": 0.172, "volume": 2489.0}, {"date": "2019-09-23", "close": 0.129, "volume": 656546.0}, {"date": "2019-09-24", "close": 0.129, "volume": 139535.0}, {"date": "2019-09-25", "close": 0.129, "volume": 14535.0}, {"date": "2019-09-26", "close": 0.129, "volume": 30425.0}, {"date": "2019-09-27", "close": 0.129, "volume": 1883.0}, {"date": "2019-10-01", "close": 0.129, "volume": 651.0}, {"date": "2019-10-03", "close": 0.172, "volume": 163605.0}, {"date": "2019-10-04", "close": 0.172, "volume": 55233.0}, {"date": "2019-10-09", "close": 0.172, "volume": 18605.0}, {"date": "2019-10-10", "close": 0.172, "volume": 12675.0}, {"date": "2019-10-14", "close": 0.172, "volume": 39262.0}, {"date": "2019-10-15", "close": 0.172, "volume": 5523.0}, {"date": "2019-10-16", "close": 0.172, "volume": 45744.0}, {"date": "2019-10-17", "close": 0.172, "volume": 8953.0}, {"date": "2019-10-18", "close": 0.129, "volume": 12538.0}, {"date": "2019-10-22", "close": 0.172, "volume": 11628.0}, {"date": "2019-10-23", "close": 0.172, "volume": 2326.0}, {"date": "2019-10-25", "close": 0.172, "volume": 2358.0}, {"date": "2019-10-28", "close": 0.172, "volume": 16860.0}, {"date": "2019-10-31", "close": 0.129, "volume": 6105.0}, {"date": "2019-11-01", "close": 0.129, "volume": 2791.0}, {"date": "2019-11-06", "close": 0.129, "volume": 13953.0}, {"date": "2019-11-07", "close": 0.172, "volume": 63488.0}, {"date": "2019-11-08", "close": 0.172, "volume": 13907.0}, {"date": "2019-11-11", "close": 0.172, "volume": 55814.0}, {"date": "2019-11-12", "close": 0.172, "volume": 3023.0}, {"date": "2019-11-13", "close": 0.172, "volume": 23256.0}, {"date": "2019-11-14", "close": 0.129, "volume": 23920.0}, {"date": "2019-11-15", "close": 0.172, "volume": 3605.0}, {"date": "2019-11-18", "close": 0.129, "volume": 30140.0}, {"date": "2019-11-19", "close": 0.129, "volume": 46959.0}, {"date": "2019-11-20", "close": 0.172, "volume": 53721.0}, {"date": "2019-11-21", "close": 0.129, "volume": 10233.0}, {"date": "2019-11-22", "close": 0.129, "volume": 21811.0}, {"date": "2019-11-25", "close": 0.129, "volume": 814.0}, {"date": "2019-11-27", "close": 0.129, "volume": 52.0}, {"date": "2019-11-29", "close": 0.129, "volume": 3876.0}, {"date": "2019-12-02", "close": 0.129, "volume": 19186.0}, {"date": "2019-12-03", "close": 0.172, "volume": 65993.0}, {"date": "2019-12-04", "close": 0.172, "volume": 17355.0}, {"date": "2019-12-05", "close": 0.129, "volume": 17884.0}, {"date": "2019-12-12", "close": 0.129, "volume": 10911.0}, {"date": "2019-12-13", "close": 0.129, "volume": 11628.0}, {"date": "2019-12-16", "close": 0.129, "volume": 13819.0}, {"date": "2019-12-17", "close": 0.129, "volume": 23256.0}, {"date": "2019-12-20", "close": 0.129, "volume": 14481.0}, {"date": "2019-12-23", "close": 0.129, "volume": 14364.0}, {"date": "2019-12-27", "close": 0.172, "volume": 23031.0}, {"date": "2020-01-02", "close": 0.172, "volume": 6953.0}, {"date": "2020-01-03", "close": 0.172, "volume": 63075.0}, {"date": "2020-01-06", "close": 0.129, "volume": 349.0}, {"date": "2020-01-07", "close": 0.172, "volume": 2326.0}, {"date": "2020-01-08", "close": 0.172, "volume": 130814.0}, {"date": "2020-01-09", "close": 0.172, "volume": 11628.0}, {"date": "2020-01-10", "close": 0.172, "volume": 11531.0}, {"date": "2020-01-13", "close": 0.172, "volume": 6291.0}, {"date": "2020-01-14", "close": 0.172, "volume": 13256.0}, {"date": "2020-01-16", "close": 0.129, "volume": 70465.0}, {"date": "2020-01-17", "close": 0.172, "volume": 3029.0}, {"date": "2020-01-21", "close": 0.172, "volume": 30407.0}, {"date": "2020-01-22", "close": 0.129, "volume": 24767.0}, {"date": "2020-01-23", "close": 0.129, "volume": 6407.0}, {"date": "2020-01-24", "close": 0.172, "volume": 14907.0}, {"date": "2020-01-28", "close": 0.172, "volume": 21899.0}, {"date": "2020-01-29", "close": 0.172, "volume": 8837.0}, {"date": "2020-01-30", "close": 0.129, "volume": 38721.0}, {"date": "2020-01-31", "close": 0.129, "volume": 22093.0}, {"date": "2020-02-03", "close": 0.172, "volume": 4070.0}, {"date": "2020-02-04", "close": 0.129, "volume": 5349.0}, {"date": "2020-02-05", "close": 0.129, "volume": 83999.0}, {"date": "2020-02-07", "close": 0.129, "volume": 13730.0}, {"date": "2020-02-10", "close": 0.129, "volume": 64411.0}, {"date": "2020-02-11", "close": 0.129, "volume": 31547.0}, {"date": "2020-02-12", "close": 0.129, "volume": 5808.0}, {"date": "2020-02-13", "close": 0.129, "volume": 44365.0}, {"date": "2020-02-14", "close": 0.129, "volume": 1163.0}, {"date": "2020-02-17", "close": 0.172, "volume": 3721.0}, {"date": "2020-02-18", "close": 0.258, "volume": 1828774.0}, {"date": "2020-02-19", "close": 0.215, "volume": 1697959.0}, {"date": "2020-02-20", "close": 0.172, "volume": 116124.0}, {"date": "2020-02-21", "close": 0.172, "volume": 43664.0}, {"date": "2020-02-24", "close": 0.172, "volume": 28344.0}, {"date": "2020-02-25", "close": 0.172, "volume": 13953.0}, {"date": "2020-02-26", "close": 0.172, "volume": 17074.0}, {"date": "2020-02-27", "close": 0.172, "volume": 127867.0}, {"date": "2020-02-28", "close": 0.172, "volume": 412119.0}, {"date": "2020-03-02", "close": 0.129, "volume": 111192.0}, {"date": "2020-03-03", "close": 0.129, "volume": 62612.0}, {"date": "2020-03-05", "close": 0.172, "volume": 10000.0}, {"date": "2020-03-06", "close": 0.129, "volume": 6301.0}, {"date": "2020-03-10", "close": 0.129, "volume": 32558.0}, {"date": "2020-03-11", "close": 0.129, "volume": 13837.0}, {"date": "2020-03-12", "close": 0.129, "volume": 594278.0}, {"date": "2020-03-13", "close": 0.086, "volume": 1628.0}, {"date": "2020-03-16", "close": 0.129, "volume": 83232.0}, {"date": "2020-03-19", "close": 0.129, "volume": 4651.0}, {"date": "2020-03-25", "close": 0.129, "volume": 27907.0}, {"date": "2020-03-31", "close": 0.129, "volume": 26744.0}, {"date": "2020-04-02", "close": 0.129, "volume": 1977.0}, {"date": "2020-04-03", "close": 0.129, "volume": 3884.0}, {"date": "2020-04-06", "close": 0.129, "volume": 4651.0}, {"date": "2020-04-07", "close": 0.086, "volume": 329413.0}, {"date": "2020-04-08", "close": 0.086, "volume": 64757.0}, {"date": "2020-04-09", "close": 0.129, "volume": 953399.0}, {"date": "2020-04-14", "close": 0.172, "volume": 763473.0}, {"date": "2020-04-15", "close": 0.129, "volume": 287788.0}, {"date": "2020-04-16", "close": 0.172, "volume": 290721.0}, {"date": "2020-04-17", "close": 0.172, "volume": 115915.0}, {"date": "2020-04-20", "close": 0.172, "volume": 54885.0}, {"date": "2020-04-21", "close": 0.172, "volume": 280872.0}, {"date": "2020-04-22", "close": 0.172, "volume": 9477.0}, {"date": "2020-04-23", "close": 0.172, "volume": 91424.0}, {"date": "2020-04-24", "close": 0.172, "volume": 24303.0}, {"date": "2020-04-27", "close": 0.172, "volume": 35262.0}, {"date": "2020-04-28", "close": 0.129, "volume": 6977.0}, {"date": "2020-04-29", "close": 0.172, "volume": 84605.0}, {"date": "2020-04-30", "close": 0.172, "volume": 2907.0}, {"date": "2020-05-01", "close": 0.129, "volume": 32713.0}, {"date": "2020-05-04", "close": 0.129, "volume": 33721.0}, {"date": "2020-05-05", "close": 0.172, "volume": 5102.0}, {"date": "2020-05-06", "close": 0.172, "volume": 7303.0}, {"date": "2020-05-12", "close": 0.172, "volume": 5698.0}, {"date": "2020-05-13", "close": 0.129, "volume": 23256.0}, {"date": "2020-05-15", "close": 0.172, "volume": 120111.0}, {"date": "2020-05-18", "close": 0.129, "volume": 45458.0}, {"date": "2020-05-19", "close": 0.129, "volume": 61628.0}, {"date": "2020-05-21", "close": 0.172, "volume": 4496.0}, {"date": "2020-05-22", "close": 0.172, "volume": 65426.0}, {"date": "2020-05-26", "close": 0.172, "volume": 7698.0}, {"date": "2020-05-27", "close": 0.172, "volume": 458492.0}, {"date": "2020-05-28", "close": 0.172, "volume": 133824.0}, {"date": "2020-05-29", "close": 0.172, "volume": 38442.0}, {"date": "2020-06-01", "close": 0.215, "volume": 7366.0}, {"date": "2020-06-02", "close": 0.215, "volume": 16512.0}, {"date": "2020-06-05", "close": 0.215, "volume": 4651.0}, {"date": "2020-06-09", "close": 0.172, "volume": 1653942.0}, {"date": "2020-06-10", "close": 0.172, "volume": 173295.0}, {"date": "2020-06-11", "close": 0.172, "volume": 526652.0}, {"date": "2020-06-12", "close": 0.172, "volume": 15116.0}, {"date": "2020-06-15", "close": 0.172, "volume": 98521.0}, {"date": "2020-06-16", "close": 0.172, "volume": 115110.0}, {"date": "2020-06-17", "close": 0.172, "volume": 66801.0}, {"date": "2020-06-18", "close": 0.172, "volume": 169184.0}, {"date": "2020-06-19", "close": 0.172, "volume": 55792.0}, {"date": "2020-06-22", "close": 0.172, "volume": 47638.0}, {"date": "2020-06-23", "close": 0.172, "volume": 29942.0}, {"date": "2020-06-24", "close": 0.172, "volume": 51453.0}, {"date": "2020-06-25", "close": 0.172, "volume": 125423.0}, {"date": "2020-06-26", "close": 0.172, "volume": 56768.0}, {"date": "2020-06-29", "close": 0.344, "volume": 3560542.0}, {"date": "2020-06-30", "close": 0.301, "volume": 2151242.0}, {"date": "2020-07-01", "close": 0.258, "volume": 633593.0}, {"date": "2020-07-02", "close": 0.344, "volume": 579057.0}, {"date": "2020-07-03", "close": 0.516, "volume": 2042971.0}, {"date": "2020-07-06", "close": 0.602, "volume": 2050284.0}, {"date": "2020-07-07", "close": 0.688, "volume": 2527174.0}, {"date": "2020-07-08", "close": 0.688, "volume": 2108160.0}, {"date": "2020-07-09", "close": 0.817, "volume": 2007458.0}, {"date": "2020-07-10", "close": 0.774, "volume": 376914.0}, {"date": "2020-07-15", "close": 0.645, "volume": 1248250.0}, {"date": "2020-07-16", "close": 0.602, "volume": 1121387.0}, {"date": "2020-07-17", "close": 0.559, "volume": 2066758.0}, {"date": "2020-07-20", "close": 0.516, "volume": 233703.0}, {"date": "2020-07-21", "close": 0.645, "volume": 1307907.0}, {"date": "2020-07-22", "close": 0.645, "volume": 1057036.0}, {"date": "2020-07-23", "close": 0.731, "volume": 1066624.0}, {"date": "2020-07-24", "close": 0.774, "volume": 442546.0}, {"date": "2020-07-27", "close": 0.688, "volume": 657001.0}, {"date": "2020-07-28", "close": 0.645, "volume": 706951.0}, {"date": "2020-07-29", "close": 0.602, "volume": 152835.0}, {"date": "2020-07-30", "close": 0.602, "volume": 387717.0}, {"date": "2020-07-31", "close": 0.602, "volume": 175670.0}, {"date": "2020-08-03", "close": 0.516, "volume": 560869.0}, {"date": "2020-08-04", "close": 0.516, "volume": 638013.0}, {"date": "2020-08-05", "close": 0.645, "volume": 524971.0}, {"date": "2020-08-06", "close": 0.559, "volume": 824767.0}, {"date": "2020-08-07", "close": 0.602, "volume": 281833.0}, {"date": "2020-08-10", "close": 0.645, "volume": 508193.0}, {"date": "2020-08-11", "close": 0.645, "volume": 1397641.0}, {"date": "2020-08-12", "close": 0.559, "volume": 1306281.0}, {"date": "2020-08-13", "close": 0.602, "volume": 372947.0}, {"date": "2020-08-14", "close": 0.602, "volume": 124172.0}, {"date": "2020-08-18", "close": 0.774, "volume": 1285289.0}, {"date": "2020-08-19", "close": 0.688, "volume": 419476.0}, {"date": "2020-08-20", "close": 0.688, "volume": 389504.0}, {"date": "2020-08-21", "close": 0.688, "volume": 182210.0}, {"date": "2020-08-24", "close": 0.688, "volume": 176508.0}, {"date": "2020-08-25", "close": 0.731, "volume": 543399.0}, {"date": "2020-08-26", "close": 0.731, "volume": 417967.0}, {"date": "2020-08-27", "close": 0.731, "volume": 246455.0}, {"date": "2020-08-28", "close": 0.774, "volume": 226610.0}, {"date": "2020-08-31", "close": 0.903, "volume": 2061869.0}, {"date": "2020-09-01", "close": 0.903, "volume": 920705.0}, {"date": "2020-09-02", "close": 0.817, "volume": 565802.0}, {"date": "2020-09-03", "close": 1.118, "volume": 3317569.0}, {"date": "2020-09-04", "close": 1.118, "volume": 1699166.0}, {"date": "2020-09-07", "close": 1.118, "volume": 697977.0}, {"date": "2020-09-08", "close": 1.075, "volume": 538706.0}, {"date": "2020-09-09", "close": 1.032, "volume": 400401.0}, {"date": "2020-09-10", "close": 1.032, "volume": 204302.0}, {"date": "2020-09-11", "close": 1.075, "volume": 269537.0}, {"date": "2020-09-14", "close": 0.989, "volume": 197049.0}, {"date": "2020-09-15", "close": 1.075, "volume": 254331.0}, {"date": "2020-09-16", "close": 1.161, "volume": 741084.0}, {"date": "2020-09-17", "close": 1.204, "volume": 682209.0}, {"date": "2020-09-18", "close": 1.29, "volume": 827708.0}, {"date": "2020-09-21", "close": 1.29, "volume": 254441.0}, {"date": "2020-09-22", "close": 1.161, "volume": 610140.0}, {"date": "2020-09-23", "close": 1.204, "volume": 276938.0}, {"date": "2020-09-24", "close": 1.075, "volume": 753113.0}, {"date": "2020-09-25", "close": 1.075, "volume": 209462.0}, {"date": "2020-09-28", "close": 1.161, "volume": 149717.0}, {"date": "2020-09-29", "close": 1.118, "volume": 186098.0}, {"date": "2020-09-30", "close": 1.075, "volume": 240412.0}, {"date": "2020-10-01", "close": 1.075, "volume": 95337.0}, {"date": "2020-10-02", "close": 0.989, "volume": 469418.0}, {"date": "2020-10-05", "close": 1.032, "volume": 187092.0}, {"date": "2020-10-06", "close": 1.032, "volume": 260992.0}, {"date": "2020-10-07", "close": 0.989, "volume": 214649.0}, {"date": "2020-10-08", "close": 0.989, "volume": 162047.0}, {"date": "2020-10-09", "close": 1.032, "volume": 103259.0}, {"date": "2020-10-12", "close": 1.118, "volume": 285700.0}, {"date": "2020-10-13", "close": 1.462, "volume": 2758419.0}, {"date": "2020-10-14", "close": 1.376, "volume": 427626.0}, {"date": "2020-10-15", "close": 1.376, "volume": 490895.0}, {"date": "2020-10-16", "close": 1.462, "volume": 436034.0}, {"date": "2020-10-19", "close": 2.021, "volume": 1287940.0}, {"date": "2020-10-20", "close": 1.849, "volume": 756333.0}, {"date": "2020-10-21", "close": 1.763, "volume": 345356.0}, {"date": "2020-10-22", "close": 1.72, "volume": 310202.0}, {"date": "2020-10-23", "close": 1.892, "volume": 260448.0}, {"date": "2020-10-26", "close": 2.021, "volume": 449084.0}, {"date": "2020-10-27", "close": 1.763, "volume": 614015.0}, {"date": "2020-10-28", "close": 1.763, "volume": 558610.0}, {"date": "2020-10-29", "close": 1.763, "volume": 348761.0}, {"date": "2020-10-30", "close": 1.72, "volume": 323337.0}, {"date": "2020-11-02", "close": 1.462, "volume": 1026410.0}, {"date": "2020-11-03", "close": 1.548, "volume": 393328.0}, {"date": "2020-11-04", "close": 1.548, "volume": 114835.0}, {"date": "2020-11-05", "close": 1.548, "volume": 175645.0}, {"date": "2020-11-06", "close": 1.376, "volume": 1773920.0}, {"date": "2020-11-09", "close": 1.247, "volume": 2027410.0}, {"date": "2020-11-10", "close": 1.161, "volume": 936234.0}, {"date": "2020-11-11", "close": 1.204, "volume": 268457.0}, {"date": "2020-11-12", "close": 1.161, "volume": 309231.0}, {"date": "2020-11-13", "close": 1.118, "volume": 163967.0}, {"date": "2020-11-16", "close": 1.118, "volume": 59315.0}, {"date": "2020-11-17", "close": 1.075, "volume": 407383.0}, {"date": "2020-11-18", "close": 1.075, "volume": 538738.0}, {"date": "2020-11-19", "close": 0.903, "volume": 932737.0}, {"date": "2020-11-20", "close": 0.989, "volume": 511865.0}, {"date": "2020-11-23", "close": 0.989, "volume": 163190.0}, {"date": "2020-11-24", "close": 0.989, "volume": 390110.0}, {"date": "2020-11-25", "close": 0.903, "volume": 209202.0}, {"date": "2020-11-26", "close": 0.903, "volume": 289793.0}, {"date": "2020-11-27", "close": 0.903, "volume": 92464.0}, {"date": "2020-11-30", "close": 0.903, "volume": 434572.0}, {"date": "2020-12-01", "close": 0.86, "volume": 213162.0}, {"date": "2020-12-02", "close": 0.86, "volume": 68751.0}, {"date": "2020-12-03", "close": 0.903, "volume": 61963.0}, {"date": "2020-12-04", "close": 0.86, "volume": 178314.0}, {"date": "2020-12-07", "close": 0.817, "volume": 140915.0}, {"date": "2020-12-08", "close": 0.817, "volume": 106165.0}, {"date": "2020-12-09", "close": 0.731, "volume": 630977.0}, {"date": "2020-12-10", "close": 0.731, "volume": 77770.0}, {"date": "2020-12-11", "close": 0.731, "volume": 132788.0}, {"date": "2020-12-14", "close": 0.731, "volume": 189530.0}, {"date": "2020-12-15", "close": 0.688, "volume": 178002.0}, {"date": "2020-12-16", "close": 0.645, "volume": 772665.0}, {"date": "2020-12-17", "close": 0.602, "volume": 411386.0}, {"date": "2020-12-18", "close": 0.731, "volume": 337578.0}, {"date": "2020-12-21", "close": 0.731, "volume": 152065.0}, {"date": "2020-12-22", "close": 0.731, "volume": 133921.0}, {"date": "2020-12-23", "close": 0.731, "volume": 12368.0}, {"date": "2020-12-24", "close": 0.688, "volume": 83164.0}, {"date": "2020-12-29", "close": 0.688, "volume": 90843.0}, {"date": "2020-12-30", "close": 0.731, "volume": 45343.0}, {"date": "2020-12-31", "close": 0.774, "volume": 84184.0}, {"date": "2021-01-04", "close": 0.774, "volume": 251148.0}, {"date": "2021-01-05", "close": 0.989, "volume": 982304.0}, {"date": "2021-01-06", "close": 0.946, "volume": 668949.0}, {"date": "2021-01-07", "close": 0.903, "volume": 238593.0}, {"date": "2021-01-08", "close": 0.903, "volume": 159401.0}, {"date": "2021-01-11", "close": 0.86, "volume": 210778.0}, {"date": "2021-01-12", "close": 0.817, "volume": 239178.0}, {"date": "2021-01-13", "close": 0.946, "volume": 616265.0}, {"date": "2021-01-14", "close": 0.946, "volume": 297075.0}, {"date": "2021-01-15", "close": 0.989, "volume": 257415.0}, {"date": "2021-01-18", "close": 0.946, "volume": 344063.0}, {"date": "2021-01-19", "close": 0.989, "volume": 273443.0}, {"date": "2021-01-20", "close": 1.29, "volume": 3118713.0}, {"date": "2021-01-21", "close": 1.118, "volume": 1205224.0}, {"date": "2021-01-22", "close": 1.118, "volume": 513701.0}, {"date": "2021-01-25", "close": 1.161, "volume": 269635.0}, {"date": "2021-01-27", "close": 1.075, "volume": 475502.0}, {"date": "2021-01-28", "close": 1.075, "volume": 326124.0}, {"date": "2021-01-29", "close": 0.989, "volume": 314243.0}, {"date": "2021-02-01", "close": 1.032, "volume": 248963.0}, {"date": "2021-02-02", "close": 1.032, "volume": 167761.0}, {"date": "2021-02-03", "close": 0.989, "volume": 256471.0}, {"date": "2021-02-04", "close": 0.946, "volume": 125379.0}, {"date": "2021-02-05", "close": 1.032, "volume": 252674.0}, {"date": "2021-02-08", "close": 0.989, "volume": 83871.0}, {"date": "2021-02-09", "close": 0.989, "volume": 79808.0}, {"date": "2021-02-10", "close": 0.946, "volume": 215641.0}, {"date": "2021-02-11", "close": 0.903, "volume": 188729.0}, {"date": "2021-02-12", "close": 0.903, "volume": 216828.0}, {"date": "2021-02-15", "close": 0.817, "volume": 622488.0}, {"date": "2021-02-16", "close": 0.86, "volume": 208146.0}, {"date": "2021-02-17", "close": 0.774, "volume": 550241.0}, {"date": "2021-02-18", "close": 0.817, "volume": 300778.0}, {"date": "2021-02-19", "close": 0.774, "volume": 224487.0}, {"date": "2021-02-22", "close": 0.731, "volume": 251847.0}, {"date": "2021-02-23", "close": 0.774, "volume": 288695.0}, {"date": "2021-02-24", "close": 0.774, "volume": 75137.0}, {"date": "2021-02-25", "close": 0.774, "volume": 120116.0}, {"date": "2021-02-26", "close": 0.688, "volume": 452807.0}, {"date": "2021-03-01", "close": 0.731, "volume": 103248.0}, {"date": "2021-03-02", "close": 0.688, "volume": 162406.0}, {"date": "2021-03-03", "close": 0.731, "volume": 61558.0}, {"date": "2021-03-04", "close": 0.688, "volume": 220271.0}, {"date": "2021-03-05", "close": 0.688, "volume": 51965.0}, {"date": "2021-03-08", "close": 0.688, "volume": 132116.0}, {"date": "2021-03-09", "close": 0.688, "volume": 16224.0}, {"date": "2021-03-10", "close": 0.731, "volume": 254165.0}, {"date": "2021-03-11", "close": 0.774, "volume": 199703.0}, {"date": "2021-03-12", "close": 0.817, "volume": 369785.0}, {"date": "2021-03-15", "close": 0.86, "volume": 121639.0}, {"date": "2021-03-16", "close": 0.774, "volume": 125079.0}, {"date": "2021-03-17", "close": 0.817, "volume": 124410.0}, {"date": "2021-03-18", "close": 0.817, "volume": 101440.0}, {"date": "2021-03-19", "close": 0.903, "volume": 251127.0}, {"date": "2021-03-22", "close": 0.817, "volume": 229063.0}, {"date": "2021-03-23", "close": 0.817, "volume": 148461.0}, {"date": "2021-03-24", "close": 0.817, "volume": 128873.0}, {"date": "2021-03-25", "close": 0.86, "volume": 446022.0}, {"date": "2021-03-26", "close": 0.817, "volume": 139392.0}, {"date": "2021-03-29", "close": 0.774, "volume": 101909.0}, {"date": "2021-03-30", "close": 0.774, "volume": 199656.0}, {"date": "2021-03-31", "close": 0.731, "volume": 104092.0}, {"date": "2021-04-01", "close": 0.774, "volume": 105397.0}, {"date": "2021-04-06", "close": 0.731, "volume": 73264.0}, {"date": "2021-04-07", "close": 0.817, "volume": 90676.0}, {"date": "2021-04-08", "close": 0.774, "volume": 95554.0}, {"date": "2021-04-09", "close": 0.731, "volume": 49381.0}, {"date": "2021-04-12", "close": 0.688, "volume": 236536.0}, {"date": "2021-04-13", "close": 0.688, "volume": 125957.0}, {"date": "2021-04-14", "close": 0.688, "volume": 220778.0}, {"date": "2021-04-15", "close": 0.688, "volume": 43592.0}, {"date": "2021-04-16", "close": 0.688, "volume": 52825.0}, {"date": "2021-04-19", "close": 0.731, "volume": 120030.0}, {"date": "2021-04-20", "close": 0.731, "volume": 106450.0}, {"date": "2021-04-21", "close": 0.688, "volume": 350745.0}, {"date": "2021-04-22", "close": 0.688, "volume": 101961.0}, {"date": "2021-04-23", "close": 0.645, "volume": 155837.0}, {"date": "2021-04-26", "close": 0.602, "volume": 690288.0}, {"date": "2021-04-27", "close": 0.602, "volume": 273216.0}, {"date": "2021-04-28", "close": 0.559, "volume": 169285.0}, {"date": "2021-04-29", "close": 0.559, "volume": 127544.0}, {"date": "2021-04-30", "close": 0.559, "volume": 100788.0}, {"date": "2021-05-03", "close": 0.559, "volume": 103685.0}, {"date": "2021-05-06", "close": 0.473, "volume": 843227.0}, {"date": "2021-05-07", "close": 0.516, "volume": 308335.0}, {"date": "2021-05-10", "close": 0.473, "volume": 180287.0}, {"date": "2021-05-11", "close": 0.473, "volume": 195214.0}, {"date": "2021-05-12", "close": 0.473, "volume": 179597.0}, {"date": "2021-05-13", "close": 0.43, "volume": 75576.0}, {"date": "2021-05-14", "close": 0.43, "volume": 157330.0}, {"date": "2021-05-17", "close": 0.387, "volume": 293135.0}, {"date": "2021-05-18", "close": 0.43, "volume": 260915.0}, {"date": "2021-05-19", "close": 0.473, "volume": 95063.0}, {"date": "2021-05-20", "close": 0.473, "volume": 76629.0}, {"date": "2021-05-21", "close": 0.473, "volume": 33769.0}, {"date": "2021-05-24", "close": 0.43, "volume": 155337.0}, {"date": "2021-05-25", "close": 0.473, "volume": 145512.0}, {"date": "2021-05-26", "close": 0.43, "volume": 244195.0}, {"date": "2021-05-27", "close": 0.43, "volume": 38624.0}, {"date": "2021-05-28", "close": 0.43, "volume": 38526.0}, {"date": "2021-05-31", "close": 0.43, "volume": 66168.0}, {"date": "2021-06-01", "close": 0.43, "volume": 9669.0}, {"date": "2021-06-02", "close": 0.473, "volume": 5762.0}, {"date": "2021-06-03", "close": 0.473, "volume": 22401.0}, {"date": "2021-06-04", "close": 0.43, "volume": 53446.0}, {"date": "2021-06-07", "close": 0.473, "volume": 21788.0}, {"date": "2021-06-08", "close": 0.43, "volume": 79743.0}, {"date": "2021-06-09", "close": 0.43, "volume": 89613.0}, {"date": "2021-06-10", "close": 0.43, "volume": 212376.0}, {"date": "2021-06-11", "close": 0.43, "volume": 101812.0}, {"date": "2021-06-15", "close": 0.387, "volume": 422682.0}, {"date": "2021-06-16", "close": 0.387, "volume": 665172.0}, {"date": "2021-06-17", "close": 0.301, "volume": 690144.0}, {"date": "2021-06-18", "close": 0.3225, "volume": 914314.0}, {"date": "2021-06-21", "close": 0.301, "volume": 57345.0}, {"date": "2021-06-22", "close": 0.301, "volume": 149725.0}, {"date": "2021-06-23", "close": 0.344, "volume": 868357.0}, {"date": "2021-06-24", "close": 0.344, "volume": 103803.0}, {"date": "2021-06-25", "close": 0.387, "volume": 85323.0}, {"date": "2021-06-28", "close": 0.344, "volume": 115844.0}, {"date": "2021-06-29", "close": 0.344, "volume": 357779.0}, {"date": "2021-06-30", "close": 0.344, "volume": 228662.0}, {"date": "2021-07-01", "close": 0.344, "volume": 165159.0}, {"date": "2021-07-02", "close": 0.344, "volume": 37955.0}, {"date": "2021-07-05", "close": 0.3655, "volume": 280783.0}, {"date": "2021-07-06", "close": 0.344, "volume": 50926.0}, {"date": "2021-07-07", "close": 0.344, "volume": 99252.0}, {"date": "2021-07-08", "close": 0.3655, "volume": 28150.0}, {"date": "2021-07-09", "close": 0.344, "volume": 116721.0}, {"date": "2021-07-12", "close": 0.3655, "volume": 11881.0}, {"date": "2021-07-13", "close": 0.344, "volume": 45074.0}, {"date": "2021-07-14", "close": 0.344, "volume": 49375.0}, {"date": "2021-07-15", "close": 0.387, "volume": 116995.0}, {"date": "2021-07-16", "close": 0.387, "volume": 338205.0}, {"date": "2021-07-19", "close": 0.387, "volume": 199200.0}, {"date": "2021-07-20", "close": 0.344, "volume": 34301.0}, {"date": "2021-07-21", "close": 0.3655, "volume": 18282.0}, {"date": "2021-07-22", "close": 0.4085, "volume": 195635.0}, {"date": "2021-07-23", "close": 0.387, "volume": 146014.0}, {"date": "2021-07-26", "close": 0.3655, "volume": 28766.0}, {"date": "2021-07-27", "close": 0.3655, "volume": 22197.0}, {"date": "2021-07-28", "close": 0.387, "volume": 92085.0}, {"date": "2021-07-29", "close": 0.387, "volume": 91766.0}, {"date": "2021-07-30", "close": 0.344, "volume": 23944.0}, {"date": "2021-08-02", "close": 0.3655, "volume": 16405.0}, {"date": "2021-08-03", "close": 0.344, "volume": 28129.0}, {"date": "2021-08-04", "close": 0.344, "volume": 48340.0}, {"date": "2021-08-05", "close": 0.344, "volume": 89111.0}, {"date": "2021-08-06", "close": 0.473, "volume": 1427287.0}, {"date": "2021-08-09", "close": 0.602, "volume": 1426783.0}, {"date": "2021-08-10", "close": 0.516, "volume": 365616.0}, {"date": "2021-08-11", "close": 0.516, "volume": 247235.0}, {"date": "2021-08-12", "close": 0.645, "volume": 1959915.0}, {"date": "2021-08-13", "close": 0.602, "volume": 748995.0}, {"date": "2021-08-16", "close": 0.559, "volume": 444832.0}, {"date": "2021-08-17", "close": 0.473, "volume": 460083.0}, {"date": "2021-08-18", "close": 0.516, "volume": 109227.0}, {"date": "2021-08-19", "close": 0.516, "volume": 29899.0}, {"date": "2021-08-20", "close": 0.516, "volume": 168642.0}, {"date": "2021-08-23", "close": 0.559, "volume": 143291.0}, {"date": "2021-08-24", "close": 0.516, "volume": 92997.0}, {"date": "2021-08-25", "close": 0.602, "volume": 158400.0}, {"date": "2021-08-26", "close": 0.516, "volume": 151427.0}, {"date": "2021-08-27", "close": 0.559, "volume": 103907.0}, {"date": "2021-08-30", "close": 0.559, "volume": 96624.0}, {"date": "2021-08-31", "close": 0.516, "volume": 49298.0}, {"date": "2021-09-01", "close": 0.602, "volume": 464612.0}, {"date": "2021-09-02", "close": 0.559, "volume": 241132.0}, {"date": "2021-09-03", "close": 0.688, "volume": 1050088.0}, {"date": "2021-09-06", "close": 0.645, "volume": 279891.0}, {"date": "2021-09-07", "close": 0.731, "volume": 567913.0}, {"date": "2021-09-08", "close": 0.645, "volume": 162329.0}, {"date": "2021-09-09", "close": 0.645, "volume": 429391.0}, {"date": "2021-09-10", "close": 0.645, "volume": 175739.0}, {"date": "2021-09-13", "close": 0.602, "volume": 252181.0}, {"date": "2021-09-14", "close": 0.602, "volume": 23158.0}, {"date": "2021-09-15", "close": 0.645, "volume": 207213.0}, {"date": "2021-09-16", "close": 0.645, "volume": 216817.0}, {"date": "2021-09-17", "close": 0.645, "volume": 108138.0}, {"date": "2021-09-20", "close": 0.559, "volume": 271035.0}, {"date": "2021-09-21", "close": 0.559, "volume": 167456.0}, {"date": "2021-09-22", "close": 0.559, "volume": 56531.0}, {"date": "2021-09-23", "close": 0.559, "volume": 49335.0}, {"date": "2021-09-24", "close": 0.516, "volume": 128022.0}, {"date": "2021-09-27", "close": 0.559, "volume": 45357.0}, {"date": "2021-09-28", "close": 0.516, "volume": 74431.0}, {"date": "2021-09-29", "close": 0.516, "volume": 40821.0}, {"date": "2021-09-30", "close": 0.559, "volume": 37548.0}, {"date": "2021-10-01", "close": 0.516, "volume": 67706.0}, {"date": "2021-10-04", "close": 0.473, "volume": 334983.0}, {"date": "2021-10-05", "close": 0.473, "volume": 419929.0}, {"date": "2021-10-06", "close": 0.43, "volume": 53038.0}, {"date": "2021-10-07", "close": 0.473, "volume": 75076.0}, {"date": "2021-10-08", "close": 0.473, "volume": 61853.0}, {"date": "2021-10-11", "close": 0.473, "volume": 31923.0}, {"date": "2021-10-12", "close": 0.43, "volume": 97301.0}, {"date": "2021-10-13", "close": 0.473, "volume": 67994.0}, {"date": "2021-10-14", "close": 0.516, "volume": 241218.0}, {"date": "2021-10-15", "close": 0.516, "volume": 34773.0}, {"date": "2021-10-18", "close": 0.516, "volume": 48177.0}, {"date": "2021-10-19", "close": 0.473, "volume": 29148.0}, {"date": "2021-10-20", "close": 0.473, "volume": 74867.0}, {"date": "2021-10-21", "close": 0.473, "volume": 286120.0}, {"date": "2021-10-22", "close": 0.473, "volume": 50211.0}, {"date": "2021-10-25", "close": 0.473, "volume": 223755.0}, {"date": "2021-10-26", "close": 0.473, "volume": 87823.0}, {"date": "2021-10-27", "close": 0.473, "volume": 223378.0}, {"date": "2021-10-28", "close": 0.473, "volume": 958.0}, {"date": "2021-10-29", "close": 0.473, "volume": 64441.0}, {"date": "2021-11-01", "close": 0.516, "volume": 81056.0}, {"date": "2021-11-02", "close": 0.473, "volume": 97466.0}, {"date": "2021-11-03", "close": 0.473, "volume": 84598.0}, {"date": "2021-11-04", "close": 0.559, "volume": 1006921.0}, {"date": "2021-11-05", "close": 0.559, "volume": 633740.0}, {"date": "2021-11-08", "close": 0.559, "volume": 268279.0}, {"date": "2021-11-09", "close": 0.602, "volume": 210672.0}, {"date": "2021-11-10", "close": 0.559, "volume": 632960.0}, {"date": "2021-11-11", "close": 0.559, "volume": 141856.0}, {"date": "2021-11-12", "close": 0.602, "volume": 301448.0}, {"date": "2021-11-15", "close": 0.602, "volume": 71574.0}, {"date": "2021-11-16", "close": 0.559, "volume": 86641.0}, {"date": "2021-11-17", "close": 0.516, "volume": 309403.0}, {"date": "2021-11-18", "close": 0.516, "volume": 44388.0}, {"date": "2021-11-19", "close": 0.516, "volume": 70340.0}, {"date": "2021-11-22", "close": 0.516, "volume": 49858.0}, {"date": "2021-11-23", "close": 0.516, "volume": 269538.0}, {"date": "2021-11-24", "close": 0.559, "volume": 441516.0}, {"date": "2021-11-25", "close": 0.516, "volume": 47056.0}, {"date": "2021-11-26", "close": 0.516, "volume": 51269.0}, {"date": "2021-11-29", "close": 0.473, "volume": 298242.0}, {"date": "2021-11-30", "close": 0.473, "volume": 143444.0}, {"date": "2021-12-01", "close": 0.473, "volume": 90126.0}, {"date": "2021-12-02", "close": 0.516, "volume": 36264.0}, {"date": "2021-12-03", "close": 0.4945, "volume": 83998.0}, {"date": "2021-12-06", "close": 0.4945, "volume": 54659.0}, {"date": "2021-12-07", "close": 0.473, "volume": 40620.0}, {"date": "2021-12-08", "close": 0.43, "volume": 263327.0}, {"date": "2021-12-09", "close": 0.473, "volume": 45548.0}, {"date": "2021-12-10", "close": 0.473, "volume": 1860.0}, {"date": "2021-12-13", "close": 0.473, "volume": 38167.0}, {"date": "2021-12-14", "close": 0.43, "volume": 125798.0}, {"date": "2021-12-15", "close": 0.473, "volume": 41551.0}, {"date": "2021-12-16", "close": 0.473, "volume": 16488.0}, {"date": "2021-12-17", "close": 0.473, "volume": 27035.0}, {"date": "2021-12-20", "close": 0.473, "volume": 104043.0}, {"date": "2021-12-21", "close": 0.43, "volume": 138777.0}, {"date": "2021-12-22", "close": 0.43, "volume": 2326.0}, {"date": "2021-12-23", "close": 0.473, "volume": 53873.0}, {"date": "2021-12-24", "close": 0.473, "volume": 63698.0}, {"date": "2021-12-29", "close": 0.473, "volume": 64290.0}, {"date": "2021-12-30", "close": 0.473, "volume": 23711.0}, {"date": "2021-12-31", "close": 0.473, "volume": 34.0}, {"date": "2022-01-04", "close": 0.516, "volume": 15602.0}, {"date": "2022-01-05", "close": 0.559, "volume": 356301.0}, {"date": "2022-01-06", "close": 0.516, "volume": 183727.0}, {"date": "2022-01-07", "close": 0.516, "volume": 61859.0}, {"date": "2022-01-10", "close": 0.516, "volume": 200199.0}, {"date": "2022-01-11", "close": 0.602, "volume": 203421.0}, {"date": "2022-01-12", "close": 0.516, "volume": 181388.0}, {"date": "2022-01-13", "close": 0.559, "volume": 160963.0}, {"date": "2022-01-14", "close": 0.516, "volume": 535734.0}, {"date": "2022-01-17", "close": 0.731, "volume": 3009288.0}, {"date": "2022-01-18", "close": 0.774, "volume": 2322147.0}, {"date": "2022-01-19", "close": 0.731, "volume": 718960.0}, {"date": "2022-01-20", "close": 0.817, "volume": 860842.0}, {"date": "2022-01-21", "close": 0.731, "volume": 510380.0}, {"date": "2022-01-24", "close": 0.731, "volume": 1182567.0}, {"date": "2022-01-25", "close": 0.645, "volume": 620077.0}, {"date": "2022-01-27", "close": 0.602, "volume": 389739.0}, {"date": "2022-01-28", "close": 0.602, "volume": 349311.0}, {"date": "2022-01-31", "close": 0.645, "volume": 138606.0}, {"date": "2022-02-01", "close": 0.645, "volume": 260754.0}, {"date": "2022-02-02", "close": 0.688, "volume": 634913.0}, {"date": "2022-02-03", "close": 0.731, "volume": 179243.0}, {"date": "2022-02-04", "close": 0.688, "volume": 270502.0}, {"date": "2022-02-07", "close": 0.731, "volume": 486002.0}, {"date": "2022-02-08", "close": 0.731, "volume": 789306.0}, {"date": "2022-02-11", "close": 0.731, "volume": 704718.0}, {"date": "2022-02-14", "close": 0.688, "volume": 275979.0}, {"date": "2022-02-15", "close": 0.645, "volume": 122577.0}, {"date": "2022-02-16", "close": 0.559, "volume": 1321705.0}, {"date": "2022-02-17", "close": 0.559, "volume": 221865.0}, {"date": "2022-02-18", "close": 0.559, "volume": 2329220.0}, {"date": "2022-02-21", "close": 0.559, "volume": 674848.0}, {"date": "2022-02-22", "close": 0.516, "volume": 834212.0}, {"date": "2022-02-23", "close": 0.516, "volume": 455660.0}, {"date": "2022-02-24", "close": 0.473, "volume": 282651.0}, {"date": "2022-02-25", "close": 0.559, "volume": 202069.0}, {"date": "2022-02-28", "close": 0.516, "volume": 210842.0}, {"date": "2022-03-01", "close": 0.5375, "volume": 49014.0}, {"date": "2022-03-02", "close": 0.5375, "volume": 110432.0}, {"date": "2022-03-03", "close": 0.516, "volume": 410091.0}, {"date": "2022-03-04", "close": 0.516, "volume": 75171.0}, {"date": "2022-03-07", "close": 0.5375, "volume": 166799.0}, {"date": "2022-03-08", "close": 0.559, "volume": 1050444.0}, {"date": "2022-03-09", "close": 0.559, "volume": 367646.0}, {"date": "2022-03-10", "close": 0.559, "volume": 317402.0}, {"date": "2022-03-11", "close": 0.559, "volume": 40295.0}, {"date": "2022-03-14", "close": 0.516, "volume": 367235.0}, {"date": "2022-03-15", "close": 0.516, "volume": 134049.0}, {"date": "2022-03-16", "close": 0.559, "volume": 99991.0}, {"date": "2022-03-17", "close": 0.559, "volume": 204312.0}, {"date": "2022-03-18", "close": 0.559, "volume": 117456.0}, {"date": "2022-03-21", "close": 0.559, "volume": 260672.0}, {"date": "2022-03-22", "close": 0.559, "volume": 110372.0}, {"date": "2022-03-23", "close": 0.602, "volume": 703853.0}, {"date": "2022-03-24", "close": 0.602, "volume": 371446.0}, {"date": "2022-03-25", "close": 0.602, "volume": 181285.0}, {"date": "2022-03-28", "close": 0.602, "volume": 360627.0}, {"date": "2022-03-29", "close": 0.559, "volume": 103622.0}, {"date": "2022-03-30", "close": 0.602, "volume": 117522.0}, {"date": "2022-03-31", "close": 0.645, "volume": 482767.0}, {"date": "2022-04-01", "close": 0.645, "volume": 644699.0}, {"date": "2022-04-04", "close": 0.688, "volume": 548270.0}, {"date": "2022-04-05", "close": 0.645, "volume": 337738.0}, {"date": "2022-04-06", "close": 0.602, "volume": 220746.0}, {"date": "2022-04-07", "close": 0.645, "volume": 158841.0}, {"date": "2022-04-08", "close": 0.602, "volume": 261477.0}, {"date": "2022-04-11", "close": 0.602, "volume": 220037.0}, {"date": "2022-04-12", "close": 0.559, "volume": 690050.0}, {"date": "2022-04-13", "close": 0.559, "volume": 170132.0}, {"date": "2022-04-14", "close": 0.602, "volume": 231244.0}, {"date": "2022-04-19", "close": 0.602, "volume": 82535.0}, {"date": "2022-04-20", "close": 0.645, "volume": 292566.0}, {"date": "2022-04-21", "close": 0.602, "volume": 201156.0}, {"date": "2022-04-22", "close": 0.6235, "volume": 22545.0}, {"date": "2022-04-26", "close": 0.645, "volume": 99265.0}, {"date": "2022-04-27", "close": 0.5805, "volume": 387765.0}, {"date": "2022-04-28", "close": 0.602, "volume": 364832.0}, {"date": "2022-04-29", "close": 0.645, "volume": 566538.0}, {"date": "2022-05-02", "close": 0.645, "volume": 97692.0}, {"date": "2022-05-03", "close": 0.602, "volume": 508936.0}, {"date": "2022-05-04", "close": 0.559, "volume": 284533.0}, {"date": "2022-05-05", "close": 0.5805, "volume": 31345.0}, {"date": "2022-05-06", "close": 0.516, "volume": 427624.0}, {"date": "2022-05-09", "close": 0.516, "volume": 80855.0}, {"date": "2022-05-10", "close": 0.473, "volume": 653052.0}, {"date": "2022-05-11", "close": 0.473, "volume": 71393.0}, {"date": "2022-05-12", "close": 0.516, "volume": 89137.0}, {"date": "2022-05-13", "close": 0.516, "volume": 47191.0}, {"date": "2022-05-16", "close": 0.559, "volume": 64940.0}, {"date": "2022-05-17", "close": 0.516, "volume": 58630.0}, {"date": "2022-05-18", "close": 0.5375, "volume": 4713.0}, {"date": "2022-05-19", "close": 0.516, "volume": 249485.0}, {"date": "2022-05-20", "close": 0.516, "volume": 16491.0}, {"date": "2022-05-23", "close": 0.473, "volume": 7451.0}, {"date": "2022-05-24", "close": 0.4945, "volume": 53665.0}, {"date": "2022-05-25", "close": 0.4945, "volume": 8023.0}, {"date": "2022-05-26", "close": 0.473, "volume": 10482.0}, {"date": "2022-05-27", "close": 0.4945, "volume": 11769.0}, {"date": "2022-05-30", "close": 0.516, "volume": 54923.0}, {"date": "2022-05-31", "close": 0.473, "volume": 34599.0}, {"date": "2022-06-01", "close": 0.473, "volume": 46679.0}, {"date": "2022-06-02", "close": 0.473, "volume": 36323.0}, {"date": "2022-06-03", "close": 0.473, "volume": 31631.0}, {"date": "2022-06-06", "close": 0.43, "volume": 395378.0}, {"date": "2022-06-07", "close": 0.43, "volume": 239664.0}, {"date": "2022-06-08", "close": 0.43, "volume": 456276.0}, {"date": "2022-06-09", "close": 0.387, "volume": 401821.0}, {"date": "2022-06-10", "close": 0.387, "volume": 32524.0}, {"date": "2022-06-14", "close": 0.387, "volume": 625285.0}, {"date": "2022-06-15", "close": 0.344, "volume": 105671.0}, {"date": "2022-06-16", "close": 0.344, "volume": 67686.0}, {"date": "2022-06-17", "close": 0.344, "volume": 97078.0}, {"date": "2022-06-20", "close": 0.344, "volume": 107342.0}, {"date": "2022-06-21", "close": 0.344, "volume": 110830.0}, {"date": "2022-06-22", "close": 0.344, "volume": 27017.0}, {"date": "2022-06-23", "close": 0.301, "volume": 67480.0}, {"date": "2022-06-24", "close": 0.301, "volume": 26967.0}, {"date": "2022-06-27", "close": 0.301, "volume": 62297.0}, {"date": "2022-06-28", "close": 0.301, "volume": 6983.0}, {"date": "2022-06-29", "close": 0.301, "volume": 340355.0}, {"date": "2022-06-30", "close": 0.301, "volume": 129162.0}, {"date": "2022-07-01", "close": 0.344, "volume": 104695.0}, {"date": "2022-07-04", "close": 0.301, "volume": 82006.0}, {"date": "2022-07-05", "close": 0.3225, "volume": 17190.0}, {"date": "2022-07-06", "close": 0.301, "volume": 46512.0}, {"date": "2022-07-07", "close": 0.301, "volume": 9488.0}, {"date": "2022-07-08", "close": 0.301, "volume": 86924.0}, {"date": "2022-07-11", "close": 0.301, "volume": 521569.0}, {"date": "2022-07-12", "close": 0.301, "volume": 32817.0}, {"date": "2022-07-13", "close": 0.301, "volume": 79752.0}, {"date": "2022-07-14", "close": 0.258, "volume": 123888.0}, {"date": "2022-07-15", "close": 0.258, "volume": 73317.0}, {"date": "2022-07-18", "close": 0.2795, "volume": 48379.0}, {"date": "2022-07-19", "close": 0.2795, "volume": 16921.0}, {"date": "2022-07-20", "close": 0.344, "volume": 730192.0}, {"date": "2022-07-21", "close": 0.387, "volume": 147725.0}, {"date": "2022-07-22", "close": 0.344, "volume": 42801.0}, {"date": "2022-07-25", "close": 0.301, "volume": 184813.0}, {"date": "2022-07-26", "close": 0.301, "volume": 117208.0}, {"date": "2022-07-27", "close": 0.387, "volume": 59399.0}, {"date": "2022-07-28", "close": 0.387, "volume": 19824.0}, {"date": "2022-07-29", "close": 0.3655, "volume": 40788.0}, {"date": "2022-08-01", "close": 0.344, "volume": 10081.0}, {"date": "2022-08-02", "close": 0.344, "volume": 232033.0}, {"date": "2022-08-03", "close": 0.344, "volume": 32810.0}, {"date": "2022-08-04", "close": 0.344, "volume": 53654.0}, {"date": "2022-08-05", "close": 0.344, "volume": 48085.0}, {"date": "2022-08-08", "close": 0.344, "volume": 119970.0}, {"date": "2022-08-09", "close": 0.387, "volume": 386639.0}, {"date": "2022-08-10", "close": 0.344, "volume": 168365.0}, {"date": "2022-08-11", "close": 0.387, "volume": 98232.0}, {"date": "2022-08-12", "close": 0.387, "volume": 113630.0}, {"date": "2022-08-15", "close": 0.387, "volume": 44039.0}, {"date": "2022-08-16", "close": 0.387, "volume": 50224.0}, {"date": "2022-08-17", "close": 0.387, "volume": 230796.0}, {"date": "2022-08-18", "close": 0.3655, "volume": 130172.0}, {"date": "2022-08-19", "close": 0.344, "volume": 22247.0}, {"date": "2022-08-22", "close": 0.3655, "volume": 102981.0}, {"date": "2022-08-23", "close": 0.344, "volume": 61729.0}, {"date": "2022-08-24", "close": 0.301, "volume": 185714.0}, {"date": "2022-08-25", "close": 0.344, "volume": 123979.0}, {"date": "2022-08-26", "close": 0.301, "volume": 31474.0}, {"date": "2022-08-29", "close": 0.344, "volume": 100797.0}, {"date": "2022-08-30", "close": 0.344, "volume": 143649.0}, {"date": "2022-08-31", "close": 0.344, "volume": 25748.0}, {"date": "2022-09-01", "close": 0.344, "volume": 65504.0}, {"date": "2022-09-02", "close": 0.344, "volume": 39494.0}, {"date": "2022-09-05", "close": 0.3225, "volume": 20571.0}, {"date": "2022-09-06", "close": 0.301, "volume": 199642.0}, {"date": "2022-09-07", "close": 0.344, "volume": 4010.0}, {"date": "2022-09-08", "close": 0.301, "volume": 4861.0}, {"date": "2022-09-09", "close": 0.301, "volume": 10283.0}, {"date": "2022-09-12", "close": 0.301, "volume": 314117.0}, {"date": "2022-09-13", "close": 0.344, "volume": 30379.0}, {"date": "2022-09-14", "close": 0.344, "volume": 303918.0}, {"date": "2022-09-15", "close": 0.3655, "volume": 116186.0}, {"date": "2022-09-16", "close": 0.301, "volume": 48277.0}, {"date": "2022-09-19", "close": 0.344, "volume": 435824.0}, {"date": "2022-09-20", "close": 0.344, "volume": 76744.0}, {"date": "2022-09-21", "close": 0.344, "volume": 2791.0}, {"date": "2022-09-23", "close": 0.344, "volume": 19598.0}, {"date": "2022-09-26", "close": 0.301, "volume": 61072.0}, {"date": "2022-09-27", "close": 0.344, "volume": 48743.0}, {"date": "2022-09-28", "close": 0.301, "volume": 3547.0}, {"date": "2022-09-29", "close": 0.301, "volume": 1256.0}, {"date": "2022-09-30", "close": 0.3225, "volume": 9310.0}, {"date": "2022-10-03", "close": 0.301, "volume": 424464.0}, {"date": "2022-10-04", "close": 0.301, "volume": 61865.0}, {"date": "2022-10-05", "close": 0.258, "volume": 20205.0}, {"date": "2022-10-06", "close": 0.301, "volume": 151553.0}, {"date": "2022-10-07", "close": 0.301, "volume": 43616.0}, {"date": "2022-10-10", "close": 0.301, "volume": 14103.0}, {"date": "2022-10-11", "close": 0.301, "volume": 17.0}, {"date": "2022-10-12", "close": 0.301, "volume": 13023.0}, {"date": "2022-10-14", "close": 0.301, "volume": 4217.0}, {"date": "2022-10-17", "close": 0.344, "volume": 281894.0}, {"date": "2022-10-18", "close": 0.301, "volume": 18724.0}, {"date": "2022-10-19", "close": 0.301, "volume": 10581.0}, {"date": "2022-10-20", "close": 0.301, "volume": 16093.0}, {"date": "2022-10-21", "close": 0.3225, "volume": 63030.0}, {"date": "2022-10-24", "close": 0.301, "volume": 947442.0}, {"date": "2022-10-25", "close": 0.301, "volume": 342418.0}, {"date": "2022-10-26", "close": 0.301, "volume": 301995.0}, {"date": "2022-10-27", "close": 0.301, "volume": 95488.0}, {"date": "2022-10-28", "close": 0.301, "volume": 84649.0}, {"date": "2022-10-31", "close": 0.301, "volume": 2910.0}, {"date": "2022-11-01", "close": 0.301, "volume": 15465.0}, {"date": "2022-11-02", "close": 0.301, "volume": 127610.0}, {"date": "2022-11-03", "close": 0.258, "volume": 93023.0}, {"date": "2022-11-04", "close": 0.258, "volume": 36007.0}, {"date": "2022-11-07", "close": 0.2795, "volume": 47186.0}, {"date": "2022-11-08", "close": 0.258, "volume": 226137.0}, {"date": "2022-11-09", "close": 0.344, "volume": 1662982.0}, {"date": "2022-11-10", "close": 0.3655, "volume": 537265.0}, {"date": "2022-11-11", "close": 0.387, "volume": 901202.0}, {"date": "2022-11-14", "close": 0.43, "volume": 624152.0}, {"date": "2022-11-15", "close": 0.387, "volume": 177993.0}, {"date": "2022-11-16", "close": 0.387, "volume": 133907.0}, {"date": "2022-11-17", "close": 0.387, "volume": 21947.0}, {"date": "2022-11-18", "close": 0.344, "volume": 39275.0}, {"date": "2022-11-21", "close": 0.387, "volume": 47264.0}, {"date": "2022-11-22", "close": 0.43, "volume": 58775.0}, {"date": "2022-11-23", "close": 0.387, "volume": 85433.0}, {"date": "2022-11-24", "close": 0.387, "volume": 107596.0}, {"date": "2022-11-25", "close": 0.387, "volume": 24659.0}, {"date": "2022-11-28", "close": 0.387, "volume": 111206.0}, {"date": "2022-11-29", "close": 0.43, "volume": 75824.0}, {"date": "2022-11-30", "close": 0.387, "volume": 191035.0}, {"date": "2022-12-01", "close": 0.344, "volume": 17455.0}, {"date": "2022-12-02", "close": 0.387, "volume": 9561.0}, {"date": "2022-12-05", "close": 0.344, "volume": 22136.0}, {"date": "2022-12-06", "close": 0.344, "volume": 1302.0}, {"date": "2022-12-07", "close": 0.344, "volume": 38512.0}, {"date": "2022-12-08", "close": 0.3655, "volume": 1318.0}, {"date": "2022-12-09", "close": 0.344, "volume": 11944.0}, {"date": "2022-12-13", "close": 0.301, "volume": 239829.0}, {"date": "2022-12-14", "close": 0.3225, "volume": 12985.0}, {"date": "2022-12-15", "close": 0.387, "volume": 96314.0}, {"date": "2022-12-16", "close": 0.344, "volume": 78246.0}, {"date": "2022-12-19", "close": 0.344, "volume": 55936.0}, {"date": "2022-12-20", "close": 0.344, "volume": 36650.0}, {"date": "2022-12-21", "close": 0.344, "volume": 90110.0}, {"date": "2022-12-22", "close": 0.344, "volume": 16114.0}, {"date": "2022-12-23", "close": 0.3225, "volume": 45930.0}, {"date": "2022-12-28", "close": 0.344, "volume": 24715.0}, {"date": "2022-12-29", "close": 0.301, "volume": 11628.0}, {"date": "2022-12-30", "close": 0.344, "volume": 30465.0}, {"date": "2023-01-03", "close": 0.344, "volume": 81204.0}, {"date": "2023-01-04", "close": 0.344, "volume": 52010.0}, {"date": "2023-01-05", "close": 0.344, "volume": 1686.0}, {"date": "2023-01-06", "close": 0.3655, "volume": 2436.0}, {"date": "2023-01-09", "close": 0.344, "volume": 18140.0}, {"date": "2023-01-10", "close": 0.344, "volume": 13160.0}, {"date": "2023-01-11", "close": 0.344, "volume": 53488.0}, {"date": "2023-01-12", "close": 0.344, "volume": 67808.0}, {"date": "2023-01-13", "close": 0.3655, "volume": 18837.0}, {"date": "2023-01-16", "close": 0.3225, "volume": 73427.0}, {"date": "2023-01-17", "close": 0.344, "volume": 150466.0}, {"date": "2023-01-18", "close": 0.344, "volume": 22070.0}, {"date": "2023-01-19", "close": 0.344, "volume": 52062.0}, {"date": "2023-01-20", "close": 0.301, "volume": 73976.0}, {"date": "2023-01-23", "close": 0.344, "volume": 25236.0}, {"date": "2023-01-24", "close": 0.3225, "volume": 1714.0}, {"date": "2023-01-25", "close": 0.3225, "volume": 88272.0}, {"date": "2023-01-27", "close": 0.344, "volume": 145417.0}, {"date": "2023-01-30", "close": 0.344, "volume": 124854.0}, {"date": "2023-01-31", "close": 0.344, "volume": 82971.0}, {"date": "2023-02-01", "close": 0.3225, "volume": 11744.0}, {"date": "2023-02-02", "close": 0.301, "volume": 62983.0}, {"date": "2023-02-03", "close": 0.344, "volume": 7282.0}, {"date": "2023-02-06", "close": 0.301, "volume": 43083.0}, {"date": "2023-02-07", "close": 0.301, "volume": 9670.0}, {"date": "2023-02-09", "close": 0.3225, "volume": 3183.0}, {"date": "2023-02-13", "close": 0.3225, "volume": 3492.0}, {"date": "2023-02-14", "close": 0.3225, "volume": 289.0}, {"date": "2023-02-16", "close": 0.301, "volume": 106292.0}, {"date": "2023-02-17", "close": 0.301, "volume": 11628.0}, {"date": "2023-02-20", "close": 0.301, "volume": 1744.0}, {"date": "2023-02-21", "close": 0.301, "volume": 7014.0}, {"date": "2023-02-22", "close": 0.301, "volume": 2326.0}, {"date": "2023-02-23", "close": 0.301, "volume": 442711.0}, {"date": "2023-02-24", "close": 0.301, "volume": 106029.0}, {"date": "2023-02-27", "close": 0.301, "volume": 111964.0}, {"date": "2023-02-28", "close": 0.301, "volume": 60495.0}, {"date": "2023-03-01", "close": 0.301, "volume": 2025.0}, {"date": "2023-03-02", "close": 0.301, "volume": 19192.0}, {"date": "2023-03-03", "close": 0.301, "volume": 20930.0}, {"date": "2023-03-06", "close": 0.301, "volume": 74457.0}, {"date": "2023-03-07", "close": 0.301, "volume": 14698.0}, {"date": "2023-03-08", "close": 0.301, "volume": 5837.0}, {"date": "2023-03-09", "close": 0.301, "volume": 18571.0}, {"date": "2023-03-10", "close": 0.301, "volume": 15233.0}, {"date": "2023-03-13", "close": 0.344, "volume": 77276.0}, {"date": "2023-03-14", "close": 0.301, "volume": 106959.0}, {"date": "2023-03-15", "close": 0.301, "volume": 12809.0}, {"date": "2023-03-16", "close": 0.301, "volume": 71870.0}, {"date": "2023-03-17", "close": 0.258, "volume": 7001.0}, {"date": "2023-03-20", "close": 0.258, "volume": 42140.0}, {"date": "2023-03-21", "close": 0.301, "volume": 5651.0}, {"date": "2023-03-23", "close": 0.301, "volume": 65431.0}, {"date": "2023-03-24", "close": 0.301, "volume": 6977.0}, {"date": "2023-03-27", "close": 0.301, "volume": 14445.0}, {"date": "2023-03-28", "close": 0.301, "volume": 102979.0}, {"date": "2023-03-29", "close": 0.258, "volume": 39509.0}, {"date": "2023-03-30", "close": 0.301, "volume": 2807.0}, {"date": "2023-03-31", "close": 0.301, "volume": 282227.0}, {"date": "2023-04-03", "close": 0.301, "volume": 38239.0}, {"date": "2023-04-04", "close": 0.344, "volume": 206433.0}, {"date": "2023-04-05", "close": 0.344, "volume": 39201.0}, {"date": "2023-04-06", "close": 0.344, "volume": 3.0}, {"date": "2023-04-11", "close": 0.344, "volume": 5235.0}, {"date": "2023-04-12", "close": 0.344, "volume": 40523.0}, {"date": "2023-04-13", "close": 0.344, "volume": 593.0}, {"date": "2023-04-14", "close": 0.344, "volume": 228535.0}, {"date": "2023-04-17", "close": 0.344, "volume": 22874.0}, {"date": "2023-04-18", "close": 0.301, "volume": 19781.0}, {"date": "2023-04-19", "close": 0.344, "volume": 104715.0}, {"date": "2023-04-20", "close": 0.344, "volume": 11802.0}, {"date": "2023-04-21", "close": 0.344, "volume": 7384.0}, {"date": "2023-04-24", "close": 0.301, "volume": 83545.0}, {"date": "2023-04-26", "close": 0.301, "volume": 331276.0}, {"date": "2023-04-27", "close": 0.2795, "volume": 19767.0}, {"date": "2023-04-28", "close": 0.301, "volume": 222678.0}, {"date": "2023-05-01", "close": 0.301, "volume": 30062.0}, {"date": "2023-05-03", "close": 0.2795, "volume": 1186.0}, {"date": "2023-05-04", "close": 0.301, "volume": 23256.0}, {"date": "2023-05-05", "close": 0.301, "volume": 10694.0}, {"date": "2023-05-09", "close": 0.301, "volume": 43047.0}, {"date": "2023-05-10", "close": 0.301, "volume": 36635.0}, {"date": "2023-05-11", "close": 0.301, "volume": 127900.0}, {"date": "2023-05-12", "close": 0.301, "volume": 42365.0}, {"date": "2023-05-15", "close": 0.2795, "volume": 84783.0}, {"date": "2023-05-16", "close": 0.2795, "volume": 6078.0}, {"date": "2023-05-17", "close": 0.301, "volume": 5648.0}, {"date": "2023-05-18", "close": 0.301, "volume": 5533.0}, {"date": "2023-05-19", "close": 0.301, "volume": 40580.0}, {"date": "2023-05-22", "close": 0.301, "volume": 54765.0}, {"date": "2023-05-23", "close": 0.301, "volume": 16279.0}, {"date": "2023-05-24", "close": 0.301, "volume": 64309.0}, {"date": "2023-05-25", "close": 0.258, "volume": 5349.0}, {"date": "2023-05-26", "close": 0.2795, "volume": 53023.0}, {"date": "2023-05-29", "close": 0.301, "volume": 161913.0}, {"date": "2023-05-30", "close": 0.301, "volume": 53559.0}, {"date": "2023-05-31", "close": 0.301, "volume": 31380.0}, {"date": "2023-06-01", "close": 0.301, "volume": 148808.0}, {"date": "2023-06-02", "close": 0.301, "volume": 185884.0}, {"date": "2023-06-05", "close": 0.301, "volume": 236493.0}, {"date": "2023-06-06", "close": 0.301, "volume": 51820.0}, {"date": "2023-06-07", "close": 0.301, "volume": 73469.0}, {"date": "2023-06-08", "close": 0.258, "volume": 20731.0}, {"date": "2023-06-09", "close": 0.301, "volume": 45115.0}, {"date": "2023-06-13", "close": 0.301, "volume": 301548.0}, {"date": "2023-06-14", "close": 0.301, "volume": 265985.0}, {"date": "2023-06-15", "close": 0.301, "volume": 37043.0}, {"date": "2023-06-16", "close": 0.301, "volume": 23256.0}, {"date": "2023-06-19", "close": 0.3225, "volume": 7404.0}, {"date": "2023-06-20", "close": 0.301, "volume": 35207.0}, {"date": "2023-06-21", "close": 0.2795, "volume": 104339.0}, {"date": "2023-06-22", "close": 0.2795, "volume": 15610.0}, {"date": "2023-06-23", "close": 0.2795, "volume": 273468.0}, {"date": "2023-06-26", "close": 0.301, "volume": 32605.0}, {"date": "2023-06-27", "close": 0.301, "volume": 32738.0}, {"date": "2023-06-28", "close": 0.258, "volume": 86361.0}, {"date": "2023-06-29", "close": 0.301, "volume": 28860.0}, {"date": "2023-06-30", "close": 0.301, "volume": 179834.0}, {"date": "2023-07-03", "close": 0.301, "volume": 54266.0}, {"date": "2023-07-04", "close": 0.301, "volume": 37073.0}, {"date": "2023-07-05", "close": 0.301, "volume": 26268.0}, {"date": "2023-07-06", "close": 0.301, "volume": 6607.0}, {"date": "2023-07-07", "close": 0.344, "volume": 3010649.0}, {"date": "2023-07-10", "close": 0.301, "volume": 63076.0}, {"date": "2023-07-11", "close": 0.301, "volume": 152236.0}, {"date": "2023-07-12", "close": 0.301, "volume": 25239.0}, {"date": "2023-07-13", "close": 0.301, "volume": 23488.0}, {"date": "2023-07-14", "close": 0.301, "volume": 4477.0}, {"date": "2023-07-17", "close": 0.301, "volume": 6980.0}, {"date": "2023-07-18", "close": 0.301, "volume": 12158.0}, {"date": "2023-07-19", "close": 0.258, "volume": 5894.0}, {"date": "2023-07-20", "close": 0.301, "volume": 7513.0}, {"date": "2023-07-21", "close": 0.2795, "volume": 57706.0}, {"date": "2023-07-24", "close": 0.301, "volume": 3187.0}, {"date": "2023-07-25", "close": 0.301, "volume": 3691.0}, {"date": "2023-07-26", "close": 0.301, "volume": 24152.0}, {"date": "2023-07-27", "close": 0.301, "volume": 17.0}, {"date": "2023-07-28", "close": 0.301, "volume": 34186.0}, {"date": "2023-07-31", "close": 0.2795, "volume": 1562.0}, {"date": "2023-08-01", "close": 0.301, "volume": 14773.0}, {"date": "2023-08-02", "close": 0.301, "volume": 2326.0}, {"date": "2023-08-03", "close": 0.2795, "volume": 32558.0}, {"date": "2023-08-04", "close": 0.258, "volume": 2810.0}, {"date": "2023-08-07", "close": 0.258, "volume": 677295.0}, {"date": "2023-08-08", "close": 0.258, "volume": 320133.0}, {"date": "2023-08-09", "close": 0.258, "volume": 53028.0}, {"date": "2023-08-10", "close": 0.258, "volume": 99302.0}, {"date": "2023-08-11", "close": 0.258, "volume": 48837.0}, {"date": "2023-08-14", "close": 0.258, "volume": 28427.0}, {"date": "2023-08-15", "close": 0.258, "volume": 109163.0}, {"date": "2023-08-16", "close": 0.258, "volume": 195784.0}, {"date": "2023-08-17", "close": 0.258, "volume": 37519.0}, {"date": "2023-08-18", "close": 0.258, "volume": 90718.0}, {"date": "2023-08-21", "close": 0.258, "volume": 130698.0}, {"date": "2023-08-22", "close": 0.258, "volume": 91473.0}, {"date": "2023-08-23", "close": 0.258, "volume": 56691.0}, {"date": "2023-08-24", "close": 0.258, "volume": 5814.0}, {"date": "2023-08-25", "close": 0.258, "volume": 5814.0}, {"date": "2023-08-28", "close": 0.258, "volume": 242834.0}, {"date": "2023-08-29", "close": 0.258, "volume": 100678.0}, {"date": "2023-08-30", "close": 0.258, "volume": 4651.0}, {"date": "2023-08-31", "close": 0.258, "volume": 2356.0}, {"date": "2023-09-01", "close": 0.258, "volume": 44388.0}, {"date": "2023-09-04", "close": 0.258, "volume": 96899.0}, {"date": "2023-09-05", "close": 0.258, "volume": 6724.0}, {"date": "2023-09-06", "close": 0.258, "volume": 45016.0}, {"date": "2023-09-07", "close": 0.258, "volume": 50005.0}, {"date": "2023-09-08", "close": 0.258, "volume": 39918.0}, {"date": "2023-09-11", "close": 0.258, "volume": 18488.0}, {"date": "2023-09-12", "close": 0.2365, "volume": 13845.0}, {"date": "2023-09-13", "close": 0.258, "volume": 12103.0}, {"date": "2023-09-14", "close": 0.215, "volume": 2558.0}, {"date": "2023-09-15", "close": 0.2365, "volume": 25648.0}, {"date": "2023-09-18", "close": 0.258, "volume": 95524.0}, {"date": "2023-09-20", "close": 0.2365, "volume": 95927.0}, {"date": "2023-09-21", "close": 0.2365, "volume": 8915.0}, {"date": "2023-09-22", "close": 0.2365, "volume": 44651.0}, {"date": "2023-09-25", "close": 0.215, "volume": 156897.0}, {"date": "2023-09-26", "close": 0.2365, "volume": 6953.0}, {"date": "2023-09-27", "close": 0.258, "volume": 8548.0}, {"date": "2023-09-28", "close": 0.2365, "volume": 11628.0}, {"date": "2023-09-29", "close": 0.258, "volume": 66608.0}, {"date": "2023-10-02", "close": 0.258, "volume": 12.0}, {"date": "2023-10-05", "close": 0.215, "volume": 1163.0}, {"date": "2023-10-06", "close": 0.258, "volume": 2326.0}, {"date": "2023-10-09", "close": 0.215, "volume": 23953.0}, {"date": "2023-10-10", "close": 0.258, "volume": 23256.0}, {"date": "2023-10-11", "close": 0.215, "volume": 895.0}, {"date": "2023-10-12", "close": 0.258, "volume": 5883.0}, {"date": "2023-10-13", "close": 0.2365, "volume": 135322.0}, {"date": "2023-10-16", "close": 0.215, "volume": 10465.0}, {"date": "2023-10-17", "close": 0.258, "volume": 557415.0}, {"date": "2023-10-18", "close": 0.258, "volume": 17.0}, {"date": "2023-10-19", "close": 0.2365, "volume": 8140.0}, {"date": "2023-10-20", "close": 0.172, "volume": 898696.0}, {"date": "2023-10-23", "close": 0.172, "volume": 71600.0}, {"date": "2023-10-24", "close": 0.172, "volume": 42227.0}, {"date": "2023-10-25", "close": 0.215, "volume": 6880.0}, {"date": "2023-10-26", "close": 0.258, "volume": 226776.0}, {"date": "2023-10-27", "close": 0.215, "volume": 106337.0}, {"date": "2023-10-30", "close": 0.215, "volume": 24810.0}, {"date": "2023-10-31", "close": 0.215, "volume": 16512.0}, {"date": "2023-11-01", "close": 0.2365, "volume": 17791.0}, {"date": "2023-11-02", "close": 0.2365, "volume": 5814.0}, {"date": "2023-11-03", "close": 0.2365, "volume": 12535.0}, {"date": "2023-11-06", "close": 0.215, "volume": 2907.0}, {"date": "2023-11-08", "close": 0.215, "volume": 15238.0}, {"date": "2023-11-09", "close": 0.2365, "volume": 2698.0}, {"date": "2023-11-10", "close": 0.215, "volume": 308913.0}, {"date": "2023-11-13", "close": 0.215, "volume": 74218.0}, {"date": "2023-11-14", "close": 0.258, "volume": 89566.0}, {"date": "2023-11-15", "close": 0.215, "volume": 34744.0}, {"date": "2023-11-16", "close": 0.215, "volume": 6992.0}, {"date": "2023-11-17", "close": 0.215, "volume": 99136.0}, {"date": "2023-11-20", "close": 0.258, "volume": 87335.0}, {"date": "2023-11-21", "close": 0.258, "volume": 124975.0}, {"date": "2023-11-22", "close": 0.215, "volume": 4660.0}, {"date": "2023-11-23", "close": 0.2365, "volume": 39458.0}, {"date": "2023-12-05", "close": 0.2, "volume": 21613.0}, {"date": "2023-12-06", "close": 0.19, "volume": 72284.0}, {"date": "2023-12-07", "close": 0.185, "volume": 177919.0}, {"date": "2023-12-08", "close": 0.185, "volume": 358407.0}, {"date": "2023-12-11", "close": 0.17, "volume": 143873.0}, {"date": "2023-12-12", "close": 0.17, "volume": 57730.0}, {"date": "2023-12-13", "close": 0.165, "volume": 92500.0}, {"date": "2023-12-14", "close": 0.16, "volume": 184596.0}, {"date": "2023-12-15", "close": 0.165, "volume": 16640.0}, {"date": "2023-12-18", "close": 0.16, "volume": 37446.0}, {"date": "2023-12-19", "close": 0.165, "volume": 35906.0}, {"date": "2023-12-20", "close": 0.17, "volume": 32899.0}, {"date": "2023-12-21", "close": 0.17, "volume": 27284.0}, {"date": "2023-12-22", "close": 0.18, "volume": 14446.0}, {"date": "2023-12-27", "close": 0.17, "volume": 44328.0}, {"date": "2023-12-28", "close": 0.175, "volume": 4187.0}, {"date": "2023-12-29", "close": 0.175, "volume": 27956.0}, {"date": "2024-01-02", "close": 0.175, "volume": 9534.0}, {"date": "2024-01-03", "close": 0.185, "volume": 7297.0}, {"date": "2024-01-04", "close": 0.175, "volume": 1787.0}, {"date": "2024-01-05", "close": 0.185, "volume": 21537.0}, {"date": "2024-01-08", "close": 0.185, "volume": 68917.0}, {"date": "2024-01-09", "close": 0.18, "volume": 3000.0}, {"date": "2024-01-10", "close": 0.17, "volume": 3912.0}, {"date": "2024-01-11", "close": 0.17, "volume": 23685.0}, {"date": "2024-01-12", "close": 0.17, "volume": 2476.0}, {"date": "2024-01-15", "close": 0.17, "volume": 88830.0}, {"date": "2024-01-16", "close": 0.17, "volume": 9303.0}, {"date": "2024-01-18", "close": 0.175, "volume": 11490.0}, {"date": "2024-01-19", "close": 0.175, "volume": 2.0}, {"date": "2024-01-22", "close": 0.165, "volume": 119880.0}, {"date": "2024-01-23", "close": 0.16, "volume": 7533.0}, {"date": "2024-01-24", "close": 0.16, "volume": 2389.0}, {"date": "2024-01-25", "close": 0.16, "volume": 16690.0}, {"date": "2024-01-29", "close": 0.16, "volume": 203813.0}, {"date": "2024-01-30", "close": 0.175, "volume": 105948.0}, {"date": "2024-01-31", "close": 0.175, "volume": 51227.0}, {"date": "2024-02-01", "close": 0.18, "volume": 116870.0}, {"date": "2024-02-02", "close": 0.185, "volume": 46087.0}, {"date": "2024-02-05", "close": 0.18, "volume": 65004.0}, {"date": "2024-02-06", "close": 0.18, "volume": 30230.0}, {"date": "2024-02-07", "close": 0.185, "volume": 87872.0}, {"date": "2024-02-08", "close": 0.18, "volume": 13315.0}, {"date": "2024-02-09", "close": 0.185, "volume": 2843.0}, {"date": "2024-02-12", "close": 0.18, "volume": 142023.0}, {"date": "2024-02-13", "close": 0.17, "volume": 55434.0}, {"date": "2024-02-14", "close": 0.165, "volume": 2118.0}, {"date": "2024-02-15", "close": 0.165, "volume": 17261.0}, {"date": "2024-02-16", "close": 0.16, "volume": 41860.0}, {"date": "2024-02-19", "close": 0.16, "volume": 66570.0}, {"date": "2024-02-20", "close": 0.155, "volume": 14802.0}, {"date": "2024-02-21", "close": 0.165, "volume": 34478.0}, {"date": "2024-02-22", "close": 0.155, "volume": 19476.0}, {"date": "2024-02-23", "close": 0.15, "volume": 19744.0}, {"date": "2024-02-26", "close": 0.165, "volume": 47540.0}, {"date": "2024-02-27", "close": 0.16, "volume": 33082.0}, {"date": "2024-02-28", "close": 0.14, "volume": 81921.0}, {"date": "2024-02-29", "close": 0.14, "volume": 55482.0}, {"date": "2024-03-01", "close": 0.14, "volume": 5987.0}, {"date": "2024-03-04", "close": 0.15, "volume": 28254.0}, {"date": "2024-03-05", "close": 0.14, "volume": 176093.0}, {"date": "2024-03-06", "close": 0.15, "volume": 31267.0}, {"date": "2024-03-07", "close": 0.145, "volume": 11629.0}, {"date": "2024-03-08", "close": 0.145, "volume": 19961.0}, {"date": "2024-03-11", "close": 0.15, "volume": 128134.0}, {"date": "2024-03-12", "close": 0.15, "volume": 98722.0}, {"date": "2024-03-13", "close": 0.14, "volume": 134911.0}, {"date": "2024-03-14", "close": 0.14, "volume": 47231.0}, {"date": "2024-03-15", "close": 0.15, "volume": 114547.0}, {"date": "2024-03-18", "close": 0.16, "volume": 141076.0}, {"date": "2024-03-19", "close": 0.165, "volume": 108555.0}, {"date": "2024-03-20", "close": 0.15, "volume": 121025.0}, {"date": "2024-03-21", "close": 0.155, "volume": 84727.0}, {"date": "2024-03-22", "close": 0.15, "volume": 18146.0}, {"date": "2024-03-25", "close": 0.155, "volume": 75085.0}, {"date": "2024-03-26", "close": 0.16, "volume": 37939.0}, {"date": "2024-03-27", "close": 0.165, "volume": 39798.0}, {"date": "2024-03-28", "close": 0.165, "volume": 15842.0}, {"date": "2024-04-02", "close": 0.16, "volume": 98600.0}, {"date": "2024-04-03", "close": 0.15, "volume": 159147.0}, {"date": "2024-04-04", "close": 0.15, "volume": 52277.0}, {"date": "2024-04-05", "close": 0.15, "volume": 158491.0}, {"date": "2024-04-08", "close": 0.16, "volume": 36554.0}, {"date": "2024-04-09", "close": 0.155, "volume": 33408.0}, {"date": "2024-04-10", "close": 0.165, "volume": 19109.0}, {"date": "2024-04-11", "close": 0.155, "volume": 16999.0}, {"date": "2024-04-12", "close": 0.165, "volume": 8014.0}, {"date": "2024-04-15", "close": 0.155, "volume": 2202.0}, {"date": "2024-04-16", "close": 0.155, "volume": 33737.0}, {"date": "2024-04-18", "close": 0.155, "volume": 85272.0}, {"date": "2024-04-19", "close": 0.165, "volume": 59826.0}, {"date": "2024-04-22", "close": 0.17, "volume": 33291.0}, {"date": "2024-04-23", "close": 0.16, "volume": 5178.0}, {"date": "2024-04-24", "close": 0.155, "volume": 4672.0}, {"date": "2024-04-26", "close": 0.16, "volume": 257762.0}, {"date": "2024-04-29", "close": 0.155, "volume": 63557.0}, {"date": "2024-04-30", "close": 0.16, "volume": 71450.0}, {"date": "2024-05-01", "close": 0.155, "volume": 958.0}, {"date": "2024-05-02", "close": 0.16, "volume": 7295.0}, {"date": "2024-05-03", "close": 0.155, "volume": 86522.0}, {"date": "2024-05-06", "close": 0.155, "volume": 13953.0}, {"date": "2024-05-07", "close": 0.165, "volume": 78241.0}, {"date": "2024-05-08", "close": 0.16, "volume": 9302.0}, {"date": "2024-05-10", "close": 0.155, "volume": 15813.0}, {"date": "2024-05-13", "close": 0.155, "volume": 42242.0}, {"date": "2024-05-14", "close": 0.155, "volume": 349432.0}, {"date": "2024-05-15", "close": 0.16, "volume": 266502.0}, {"date": "2024-05-16", "close": 0.16, "volume": 8592.0}, {"date": "2024-05-17", "close": 0.155, "volume": 80700.0}, {"date": "2024-05-20", "close": 0.155, "volume": 52368.0}, {"date": "2024-05-21", "close": 0.15, "volume": 1143.0}, {"date": "2024-05-22", "close": 0.15, "volume": 92931.0}, {"date": "2024-05-23", "close": 0.15, "volume": 91427.0}, {"date": "2024-05-24", "close": 0.15, "volume": 227267.0}, {"date": "2024-05-27", "close": 0.15, "volume": 360097.0}, {"date": "2024-05-28", "close": 0.15, "volume": 58683.0}, {"date": "2024-05-31", "close": 0.145, "volume": 38020.0}, {"date": "2024-06-03", "close": 0.145, "volume": 25801.0}, {"date": "2024-06-04", "close": 0.14, "volume": 127671.0}, {"date": "2024-06-05", "close": 0.15, "volume": 95202.0}, {"date": "2024-06-06", "close": 0.145, "volume": 68471.0}, {"date": "2024-06-07", "close": 0.145, "volume": 1395.0}, {"date": "2024-06-11", "close": 0.145, "volume": 94764.0}, {"date": "2024-06-12", "close": 0.145, "volume": 32274.0}, {"date": "2024-06-13", "close": 0.14, "volume": 13488.0}, {"date": "2024-06-14", "close": 0.135, "volume": 89308.0}, {"date": "2024-06-17", "close": 0.14, "volume": 5000.0}, {"date": "2024-06-18", "close": 0.135, "volume": 11293.0}, {"date": "2024-06-19", "close": 0.13, "volume": 174195.0}, {"date": "2024-06-20", "close": 0.135, "volume": 5403.0}, {"date": "2024-06-21", "close": 0.14, "volume": 98967.0}, {"date": "2024-06-24", "close": 0.13, "volume": 271343.0}, {"date": "2024-06-25", "close": 0.125, "volume": 106034.0}, {"date": "2024-06-26", "close": 0.13, "volume": 124115.0}, {"date": "2024-06-27", "close": 0.125, "volume": 46965.0}, {"date": "2024-06-28", "close": 0.125, "volume": 45249.0}, {"date": "2024-07-01", "close": 0.125, "volume": 2532.0}, {"date": "2024-07-03", "close": 0.125, "volume": 4651.0}, {"date": "2024-07-04", "close": 0.12, "volume": 123040.0}, {"date": "2024-07-05", "close": 0.14, "volume": 317282.0}, {"date": "2024-07-08", "close": 0.135, "volume": 15701.0}, {"date": "2024-07-09", "close": 0.14, "volume": 3687.0}, {"date": "2024-07-10", "close": 0.1375, "volume": 26.0}, {"date": "2024-07-11", "close": 0.1375, "volume": 2961.0}, {"date": "2024-07-12", "close": 0.135, "volume": 193012.0}, {"date": "2024-07-15", "close": 0.14, "volume": 5946.0}, {"date": "2024-07-16", "close": 0.135, "volume": 5001.0}, {"date": "2024-07-19", "close": 0.14, "volume": 36846.0}, {"date": "2024-07-22", "close": 0.135, "volume": 349.0}, {"date": "2024-07-23", "close": 0.135, "volume": 31.0}, {"date": "2024-07-24", "close": 0.135, "volume": 20817.0}, {"date": "2024-07-25", "close": 0.135, "volume": 329.0}, {"date": "2024-07-29", "close": 0.135, "volume": 65464.0}, {"date": "2024-07-30", "close": 0.13, "volume": 118686.0}, {"date": "2024-08-01", "close": 0.13, "volume": 260759.0}, {"date": "2024-08-02", "close": 0.125, "volume": 3023.0}, {"date": "2024-08-05", "close": 0.13, "volume": 190049.0}, {"date": "2024-08-06", "close": 0.13, "volume": 3313.0}, {"date": "2024-08-07", "close": 0.14, "volume": 84690.0}, {"date": "2024-08-09", "close": 0.13, "volume": 369418.0}, {"date": "2024-08-12", "close": 0.125, "volume": 162195.0}, {"date": "2024-08-13", "close": 0.125, "volume": 33156.0}, {"date": "2024-08-14", "close": 0.125, "volume": 61409.0}, {"date": "2024-08-15", "close": 0.12, "volume": 120322.0}, {"date": "2024-08-16", "close": 0.13, "volume": 47061.0}, {"date": "2024-08-19", "close": 0.12, "volume": 6651.0}, {"date": "2024-08-21", "close": 0.12, "volume": 201316.0}, {"date": "2024-08-22", "close": 0.125, "volume": 8994.0}, {"date": "2024-08-23", "close": 0.13, "volume": 19906.0}, {"date": "2024-08-26", "close": 0.12, "volume": 310807.0}, {"date": "2024-08-28", "close": 0.13, "volume": 6964.0}, {"date": "2024-08-30", "close": 0.125, "volume": 10813.0}, {"date": "2024-09-02", "close": 0.13, "volume": 7762.0}, {"date": "2024-09-03", "close": 0.12, "volume": 8882.0}, {"date": "2024-09-04", "close": 0.13, "volume": 111399.0}, {"date": "2024-09-05", "close": 0.13, "volume": 131949.0}, {"date": "2024-09-06", "close": 0.125, "volume": 22069.0}, {"date": "2024-09-09", "close": 0.13, "volume": 38400.0}, {"date": "2024-09-10", "close": 0.135, "volume": 42500.0}, {"date": "2024-09-11", "close": 0.135, "volume": 93716.0}, {"date": "2024-09-12", "close": 0.135, "volume": 5349.0}, {"date": "2024-09-13", "close": 0.13, "volume": 58408.0}, {"date": "2024-09-16", "close": 0.135, "volume": 89035.0}, {"date": "2024-09-17", "close": 0.125, "volume": 25813.0}, {"date": "2024-09-18", "close": 0.125, "volume": 58185.0}, {"date": "2024-09-19", "close": 0.135, "volume": 135584.0}, {"date": "2024-09-20", "close": 0.135, "volume": 7000.0}, {"date": "2024-09-23", "close": 0.135, "volume": 182237.0}, {"date": "2024-09-25", "close": 0.135, "volume": 40735.0}, {"date": "2024-09-26", "close": 0.14, "volume": 17103.0}, {"date": "2024-09-27", "close": 0.14, "volume": 120322.0}, {"date": "2024-09-30", "close": 0.135, "volume": 45256.0}, {"date": "2024-10-01", "close": 0.135, "volume": 4706.0}, {"date": "2024-10-02", "close": 0.135, "volume": 3557.0}, {"date": "2024-10-03", "close": 0.135, "volume": 232.0}, {"date": "2024-10-04", "close": 0.135, "volume": 91932.0}, {"date": "2024-10-07", "close": 0.14, "volume": 7108.0}, {"date": "2024-10-09", "close": 0.135, "volume": 101249.0}, {"date": "2024-10-10", "close": 0.14, "volume": 148930.0}, {"date": "2024-10-11", "close": 0.135, "volume": 49089.0}, {"date": "2024-10-14", "close": 0.135, "volume": 41505.0}, {"date": "2024-10-16", "close": 0.135, "volume": 8000.0}, {"date": "2024-10-17", "close": 0.13, "volume": 63232.0}, {"date": "2024-10-18", "close": 0.13, "volume": 92409.0}, {"date": "2024-10-21", "close": 0.13, "volume": 20713.0}, {"date": "2024-10-22", "close": 0.13, "volume": 4985.0}, {"date": "2024-10-23", "close": 0.13, "volume": 12015.0}, {"date": "2024-10-24", "close": 0.13, "volume": 226946.0}, {"date": "2024-10-25", "close": 0.135, "volume": 231782.0}, {"date": "2024-10-28", "close": 0.14, "volume": 240445.0}, {"date": "2024-10-29", "close": 0.15, "volume": 477429.0}, {"date": "2024-10-30", "close": 0.145, "volume": 53972.0}, {"date": "2024-10-31", "close": 0.15, "volume": 31627.0}, {"date": "2024-11-01", "close": 0.145, "volume": 37533.0}, {"date": "2024-11-04", "close": 0.15, "volume": 47211.0}, {"date": "2024-11-05", "close": 0.14, "volume": 207385.0}, {"date": "2024-11-06", "close": 0.135, "volume": 43050.0}, {"date": "2024-11-08", "close": 0.135, "volume": 3104.0}, {"date": "2024-11-11", "close": 0.135, "volume": 199457.0}, {"date": "2024-11-12", "close": 0.135, "volume": 180359.0}, {"date": "2024-11-13", "close": 0.135, "volume": 314009.0}, {"date": "2024-11-14", "close": 0.14, "volume": 112123.0}, {"date": "2024-11-15", "close": 0.14, "volume": 4175.0}, {"date": "2024-11-18", "close": 0.135, "volume": 27649.0}, {"date": "2024-11-19", "close": 0.13, "volume": 28632.0}, {"date": "2024-11-20", "close": 0.125, "volume": 117930.0}, {"date": "2024-11-21", "close": 0.13, "volume": 288463.0}, {"date": "2024-11-22", "close": 0.13, "volume": 17307.0}, {"date": "2024-11-25", "close": 0.13, "volume": 3953.0}, {"date": "2024-11-26", "close": 0.13, "volume": 21428.0}, {"date": "2024-11-27", "close": 0.13, "volume": 78464.0}, {"date": "2024-11-28", "close": 0.13, "volume": 19031.0}, {"date": "2024-11-29", "close": 0.13, "volume": 58.0}, {"date": "2024-12-02", "close": 0.13, "volume": 16159.0}, {"date": "2024-12-03", "close": 0.13, "volume": 351892.0}, {"date": "2024-12-04", "close": 0.13, "volume": 1836.0}, {"date": "2024-12-05", "close": 0.13, "volume": 476147.0}, {"date": "2024-12-06", "close": 0.13, "volume": 292567.0}, {"date": "2024-12-09", "close": 0.13, "volume": 302620.0}, {"date": "2024-12-12", "close": 0.13, "volume": 16611.0}, {"date": "2024-12-13", "close": 0.13, "volume": 55901.0}, {"date": "2024-12-16", "close": 0.135, "volume": 38636.0}, {"date": "2024-12-17", "close": 0.13, "volume": 1360.0}, {"date": "2024-12-18", "close": 0.135, "volume": 3885.0}, {"date": "2024-12-19", "close": 0.13, "volume": 40165.0}, {"date": "2024-12-20", "close": 0.13, "volume": 112469.0}, {"date": "2024-12-23", "close": 0.14, "volume": 75000.0}, {"date": "2024-12-27", "close": 0.135, "volume": 63929.0}, {"date": "2024-12-30", "close": 0.135, "volume": 32757.0}, {"date": "2024-12-31", "close": 0.135, "volume": 2135.0}, {"date": "2025-01-02", "close": 0.135, "volume": 51496.0}, {"date": "2025-01-03", "close": 0.14, "volume": 62381.0}, {"date": "2025-01-06", "close": 0.135, "volume": 61509.0}, {"date": "2025-01-07", "close": 0.135, "volume": 154564.0}, {"date": "2025-01-08", "close": 0.14, "volume": 5000.0}, {"date": "2025-01-09", "close": 0.135, "volume": 74624.0}, {"date": "2025-01-10", "close": 0.135, "volume": 9906.0}, {"date": "2025-01-13", "close": 0.135, "volume": 163491.0}, {"date": "2025-01-14", "close": 0.135, "volume": 83103.0}, {"date": "2025-01-15", "close": 0.14, "volume": 8139.0}, {"date": "2025-01-20", "close": 0.14, "volume": 22.0}, {"date": "2025-01-22", "close": 0.14, "volume": 400760.0}, {"date": "2025-01-23", "close": 0.145, "volume": 321012.0}, {"date": "2025-01-24", "close": 0.145, "volume": 125639.0}, {"date": "2025-01-28", "close": 0.14, "volume": 61970.0}, {"date": "2025-01-29", "close": 0.135, "volume": 4186.0}, {"date": "2025-01-30", "close": 0.14, "volume": 42089.0}, {"date": "2025-01-31", "close": 0.145, "volume": 124033.0}, {"date": "2025-02-03", "close": 0.145, "volume": 13781.0}, {"date": "2025-02-04", "close": 0.145, "volume": 48902.0}, {"date": "2025-02-05", "close": 0.145, "volume": 23830.0}, {"date": "2025-02-06", "close": 0.14, "volume": 4651.0}, {"date": "2025-02-07", "close": 0.145, "volume": 140079.0}, {"date": "2025-02-11", "close": 0.15, "volume": 28336.0}, {"date": "2025-02-12", "close": 0.145, "volume": 664718.0}, {"date": "2025-02-13", "close": 0.16, "volume": 64667.0}, {"date": "2025-02-14", "close": 0.16, "volume": 5000.0}, {"date": "2025-02-17", "close": 0.16, "volume": 110994.0}, {"date": "2025-02-18", "close": 0.16, "volume": 121371.0}, {"date": "2025-02-20", "close": 0.155, "volume": 118643.0}, {"date": "2025-02-21", "close": 0.155, "volume": 73145.0}, {"date": "2025-02-24", "close": 0.155, "volume": 28372.0}, {"date": "2025-02-25", "close": 0.15, "volume": 54155.0}, {"date": "2025-02-26", "close": 0.145, "volume": 38323.0}, {"date": "2025-02-27", "close": 0.15, "volume": 16137.0}, {"date": "2025-03-03", "close": 0.15, "volume": 57723.0}, {"date": "2025-03-04", "close": 0.15, "volume": 1831.0}, {"date": "2025-03-05", "close": 0.15, "volume": 110478.0}, {"date": "2025-03-06", "close": 0.14, "volume": 103981.0}, {"date": "2025-03-07", "close": 0.145, "volume": 73631.0}, {"date": "2025-03-10", "close": 0.14, "volume": 148399.0}, {"date": "2025-03-11", "close": 0.135, "volume": 48976.0}, {"date": "2025-03-12", "close": 0.135, "volume": 2395.0}, {"date": "2025-03-13", "close": 0.145, "volume": 38852.0}, {"date": "2025-03-14", "close": 0.145, "volume": 102298.0}, {"date": "2025-03-17", "close": 0.145, "volume": 69.0}, {"date": "2025-03-18", "close": 0.135, "volume": 157797.0}, {"date": "2025-03-19", "close": 0.14, "volume": 24193.0}, {"date": "2025-03-20", "close": 0.14, "volume": 54740.0}, {"date": "2025-03-21", "close": 0.135, "volume": 29189.0}, {"date": "2025-03-26", "close": 0.13, "volume": 17811.0}, {"date": "2025-03-28", "close": 0.14, "volume": 9788.0}, {"date": "2025-03-31", "close": 0.135, "volume": 8677.0}, {"date": "2025-04-01", "close": 0.135, "volume": 28371.0}, {"date": "2025-04-02", "close": 0.145, "volume": 5000.0}, {"date": "2025-04-04", "close": 0.14, "volume": 11041.0}, {"date": "2025-04-07", "close": 0.135, "volume": 216517.0}, {"date": "2025-04-08", "close": 0.14, "volume": 137868.0}, {"date": "2025-04-09", "close": 0.145, "volume": 10436.0}, {"date": "2025-04-10", "close": 0.14, "volume": 61696.0}, {"date": "2025-04-11", "close": 0.14, "volume": 29185.0}, {"date": "2025-04-14", "close": 0.14, "volume": 50795.0}, {"date": "2025-04-15", "close": 0.14, "volume": 21827.0}, {"date": "2025-04-16", "close": 0.145, "volume": 410294.0}, {"date": "2025-04-17", "close": 0.145, "volume": 211553.0}, {"date": "2025-04-22", "close": 0.135, "volume": 79924.0}, {"date": "2025-04-23", "close": 0.145, "volume": 120000.0}, {"date": "2025-04-24", "close": 0.14, "volume": 8517.0}, {"date": "2025-04-28", "close": 0.145, "volume": 5000.0}, {"date": "2025-04-29", "close": 0.145, "volume": 16472.0}, {"date": "2025-04-30", "close": 0.145, "volume": 643.0}, {"date": "2025-05-01", "close": 0.14, "volume": 45989.0}, {"date": "2025-05-02", "close": 0.15, "volume": 88697.0}, {"date": "2025-05-06", "close": 0.14, "volume": 9914.0}, {"date": "2025-05-07", "close": 0.14, "volume": 10871.0}, {"date": "2025-05-08", "close": 0.145, "volume": 94439.0}, {"date": "2025-05-12", "close": 0.14, "volume": 6076.0}, {"date": "2025-05-13", "close": 0.14, "volume": 111627.0}, {"date": "2025-05-14", "close": 0.145, "volume": 340019.0}, {"date": "2025-05-15", "close": 0.15, "volume": 77149.0}, {"date": "2025-05-16", "close": 0.145, "volume": 39640.0}, {"date": "2025-05-19", "close": 0.145, "volume": 3442.0}, {"date": "2025-05-20", "close": 0.145, "volume": 51440.0}, {"date": "2025-05-21", "close": 0.145, "volume": 38108.0}, {"date": "2025-05-22", "close": 0.145, "volume": 31394.0}, {"date": "2025-05-23", "close": 0.145, "volume": 5116.0}, {"date": "2025-05-26", "close": 0.15, "volume": 78925.0}, {"date": "2025-05-27", "close": 0.15, "volume": 6825.0}, {"date": "2025-05-28", "close": 0.15, "volume": 124302.0}, {"date": "2025-05-29", "close": 0.155, "volume": 10617.0}, {"date": "2025-05-30", "close": 0.155, "volume": 5348.0}, {"date": "2025-06-02", "close": 0.15, "volume": 15000.0}, {"date": "2025-06-03", "close": 0.15, "volume": 7132.0}, {"date": "2025-06-04", "close": 0.15, "volume": 286215.0}, {"date": "2025-06-05", "close": 0.145, "volume": 96641.0}, {"date": "2025-06-06", "close": 0.15, "volume": 59202.0}, {"date": "2025-06-10", "close": 0.145, "volume": 2193.0}, {"date": "2025-06-11", "close": 0.145, "volume": 137905.0}, {"date": "2025-06-12", "close": 0.145, "volume": 60060.0}, {"date": "2025-06-13", "close": 0.145, "volume": 349472.0}, {"date": "2025-06-16", "close": 0.145, "volume": 60193.0}, {"date": "2025-06-17", "close": 0.145, "volume": 21979.0}, {"date": "2025-06-18", "close": 0.15, "volume": 184866.0}, {"date": "2025-06-19", "close": 0.145, "volume": 113077.0}, {"date": "2025-06-20", "close": 0.15, "volume": 209447.0}, {"date": "2025-06-23", "close": 0.145, "volume": 19986.0}, {"date": "2025-06-24", "close": 0.145, "volume": 105070.0}, {"date": "2025-06-25", "close": 0.145, "volume": 25672.0}, {"date": "2025-06-26", "close": 0.14, "volume": 23348.0}, {"date": "2025-06-27", "close": 0.145, "volume": 166482.0}, {"date": "2025-06-30", "close": 0.145, "volume": 41652.0}, {"date": "2025-07-01", "close": 0.15, "volume": 75226.0}, {"date": "2025-07-02", "close": 0.16, "volume": 70228.0}, {"date": "2025-07-03", "close": 0.16, "volume": 5186.0}, {"date": "2025-07-04", "close": 0.15, "volume": 4651.0}, {"date": "2025-07-07", "close": 0.16, "volume": 51346.0}, {"date": "2025-07-08", "close": 0.155, "volume": 8340.0}, {"date": "2025-07-09", "close": 0.17, "volume": 28080.0}, {"date": "2025-07-10", "close": 0.165, "volume": 4929.0}, {"date": "2025-07-11", "close": 0.16, "volume": 2325.0}, {"date": "2025-07-14", "close": 0.155, "volume": 20260.0}, {"date": "2025-07-15", "close": 0.155, "volume": 50878.0}, {"date": "2025-07-17", "close": 0.16, "volume": 4998.0}, {"date": "2025-07-18", "close": 0.16, "volume": 23298.0}, {"date": "2025-07-21", "close": 0.15, "volume": 21038.0}, {"date": "2025-07-22", "close": 0.165, "volume": 45925.0}, {"date": "2025-07-24", "close": 0.165, "volume": 33206.0}, {"date": "2025-07-28", "close": 0.165, "volume": 1162.0}, {"date": "2025-07-29", "close": 0.17, "volume": 5000.0}, {"date": "2025-07-31", "close": 0.165, "volume": 14127.0}, {"date": "2025-08-01", "close": 0.165, "volume": 3100.0}, {"date": "2025-08-04", "close": 0.155, "volume": 38709.0}, {"date": "2025-08-06", "close": 0.155, "volume": 13952.0}, {"date": "2025-08-07", "close": 0.155, "volume": 59964.0}, {"date": "2025-08-08", "close": 0.16, "volume": 40000.0}, {"date": "2025-08-11", "close": 0.155, "volume": 57774.0}, {"date": "2025-08-12", "close": 0.16, "volume": 252062.0}, {"date": "2025-08-13", "close": 0.165, "volume": 58146.0}, {"date": "2025-08-14", "close": 0.165, "volume": 24368.0}, {"date": "2025-08-15", "close": 0.165, "volume": 6365.0}, {"date": "2025-08-20", "close": 0.16, "volume": 82131.0}, {"date": "2025-08-21", "close": 0.16, "volume": 163714.0}, {"date": "2025-08-22", "close": 0.16, "volume": 7464.0}, {"date": "2025-08-25", "close": 0.16, "volume": 7932.0}, {"date": "2025-08-26", "close": 0.155, "volume": 5800.0}, {"date": "2025-08-27", "close": 0.155, "volume": 125021.0}, {"date": "2025-08-29", "close": 0.165, "volume": 293952.0}, {"date": "2025-09-01", "close": 0.165, "volume": 93314.0}, {"date": "2025-09-02", "close": 0.16, "volume": 101676.0}, {"date": "2025-09-03", "close": 0.16, "volume": 31626.0}, {"date": "2025-09-04", "close": 0.16, "volume": 26594.0}, {"date": "2025-09-05", "close": 0.165, "volume": 6395.0}, {"date": "2025-09-08", "close": 0.17, "volume": 330409.0}, {"date": "2025-09-09", "close": 0.165, "volume": 205578.0}, {"date": "2025-09-10", "close": 0.17, "volume": 295318.0}, {"date": "2025-09-11", "close": 0.17, "volume": 37000.0}, {"date": "2025-09-12", "close": 0.17, "volume": 122375.0}, {"date": "2025-09-15", "close": 0.175, "volume": 420699.0}, {"date": "2025-09-16", "close": 0.165, "volume": 254425.0}, {"date": "2025-09-17", "close": 0.175, "volume": 145348.0}, {"date": "2025-09-22", "close": 0.165, "volume": 771307.0}, {"date": "2025-09-23", "close": 0.16, "volume": 37533.0}, {"date": "2025-09-24", "close": 0.165, "volume": 330987.0}, {"date": "2025-09-25", "close": 0.16, "volume": 70746.0}, {"date": "2025-09-26", "close": 0.16, "volume": 41499.0}, {"date": "2025-09-29", "close": 0.16, "volume": 53165.0}, {"date": "2025-09-30", "close": 0.165, "volume": 31797.0}, {"date": "2025-10-01", "close": 0.17, "volume": 128914.0}, {"date": "2025-10-02", "close": 0.165, "volume": 9889.0}, {"date": "2025-10-03", "close": 0.175, "volume": 402476.0}, {"date": "2025-10-06", "close": 0.185, "volume": 192010.0}, {"date": "2025-10-07", "close": 0.19, "volume": 367977.0}, {"date": "2025-10-10", "close": 0.295, "volume": 8562839.0}, {"date": "2025-10-13", "close": 0.3, "volume": 2753427.0}, {"date": "2025-10-14", "close": 0.325, "volume": 1354483.0}, {"date": "2025-10-15", "close": 0.33, "volume": 932454.0}, {"date": "2025-10-16", "close": 0.425, "volume": 1965216.0}, {"date": "2025-10-17", "close": 0.405, "volume": 1873844.0}, {"date": "2025-10-20", "close": 0.385, "volume": 1084172.0}, {"date": "2025-10-21", "close": 0.36, "volume": 521815.0}, {"date": "2025-10-22", "close": 0.36, "volume": 1015621.0}, {"date": "2025-10-23", "close": 0.33, "volume": 457458.0}, {"date": "2025-10-24", "close": 0.35, "volume": 662764.0}, {"date": "2025-10-27", "close": 0.33, "volume": 520150.0}, {"date": "2025-10-28", "close": 0.315, "volume": 357984.0}, {"date": "2025-10-29", "close": 0.325, "volume": 171686.0}, {"date": "2025-10-30", "close": 0.32, "volume": 55590.0}, {"date": "2025-10-31", "close": 0.36, "volume": 225800.0}, {"date": "2025-11-03", "close": 0.335, "volume": 75918.0}, {"date": "2025-11-04", "close": 0.32, "volume": 74913.0}, {"date": "2025-11-05", "close": 0.29, "volume": 893667.0}, {"date": "2025-11-06", "close": 0.31, "volume": 40087.0}, {"date": "2025-11-07", "close": 0.295, "volume": 254936.0}, {"date": "2025-11-10", "close": 0.305, "volume": 117109.0}, {"date": "2025-11-11", "close": 0.335, "volume": 557438.0}, {"date": "2025-11-12", "close": 0.34, "volume": 107067.0}, {"date": "2025-11-13", "close": 0.325, "volume": 80211.0}, {"date": "2025-11-14", "close": 0.33, "volume": 84618.0}, {"date": "2025-11-17", "close": 0.32, "volume": 111403.0}, {"date": "2025-11-18", "close": 0.32, "volume": 63987.0}, {"date": "2025-11-19", "close": 0.31, "volume": 240034.0}, {"date": "2025-11-20", "close": 0.3, "volume": 239878.0}, {"date": "2025-11-21", "close": 0.3, "volume": 220151.0}, {"date": "2025-11-24", "close": 0.275, "volume": 244485.0}, {"date": "2025-11-25", "close": 0.3, "volume": 193508.0}, {"date": "2025-11-26", "close": 0.295, "volume": 110893.0}, {"date": "2025-11-27", "close": 0.3, "volume": 107252.0}, {"date": "2025-11-28", "close": 0.29, "volume": 117554.0}, {"date": "2025-12-01", "close": 0.295, "volume": 117717.0}, {"date": "2025-12-02", "close": 0.29, "volume": 155328.0}, {"date": "2025-12-03", "close": 0.295, "volume": 23135.0}, {"date": "2025-12-04", "close": 0.295, "volume": 110509.0}, {"date": "2025-12-05", "close": 0.29, "volume": 2820437.0}, {"date": "2025-12-08", "close": 0.28, "volume": 559349.0}, {"date": "2025-12-09", "close": 0.265, "volume": 667293.0}, {"date": "2025-12-10", "close": 0.285, "volume": 467501.0}, {"date": "2025-12-11", "close": 0.3, "volume": 1408014.0}, {"date": "2025-12-12", "close": 0.33, "volume": 1018153.0}, {"date": "2025-12-15", "close": 0.32, "volume": 143036.0}, {"date": "2025-12-16", "close": 0.31, "volume": 27615.0}, {"date": "2025-12-17", "close": 0.31, "volume": 108124.0}, {"date": "2025-12-18", "close": 0.315, "volume": 35187.0}, {"date": "2025-12-19", "close": 0.32, "volume": 44191.0}, {"date": "2025-12-22", "close": 0.33, "volume": 264411.0}, {"date": "2025-12-23", "close": 0.34, "volume": 148268.0}, {"date": "2025-12-24", "close": 0.35, "volume": 376754.0}, {"date": "2025-12-29", "close": 0.34, "volume": 304285.0}, {"date": "2025-12-30", "close": 0.335, "volume": 112159.0}, {"date": "2025-12-31", "close": 0.34, "volume": 111806.0}, {"date": "2026-01-02", "close": 0.33, "volume": 21312.0}, {"date": "2026-01-05", "close": 0.335, "volume": 44195.0}, {"date": "2026-01-06", "close": 0.35, "volume": 226107.0}, {"date": "2026-01-07", "close": 0.37, "volume": 872867.0}, {"date": "2026-01-08", "close": 0.38, "volume": 467706.0}, {"date": "2026-01-09", "close": 0.37, "volume": 687589.0}, {"date": "2026-01-12", "close": 0.38, "volume": 513969.0}, {"date": "2026-01-13", "close": 0.385, "volume": 207304.0}, {"date": "2026-01-14", "close": 0.39, "volume": 695564.0}, {"date": "2026-01-15", "close": 0.36, "volume": 387551.0}, {"date": "2026-01-16", "close": 0.365, "volume": 255326.0}, {"date": "2026-01-19", "close": 0.35, "volume": 369676.0}, {"date": "2026-01-20", "close": 0.35, "volume": 228133.0}, {"date": "2026-01-21", "close": 0.355, "volume": 539396.0}, {"date": "2026-01-22", "close": 0.37, "volume": 559953.0}, {"date": "2026-01-23", "close": 0.4, "volume": 1584516.0}, {"date": "2026-01-27", "close": 0.4, "volume": 1450480.0}, {"date": "2026-01-28", "close": 0.41, "volume": 579419.0}, {"date": "2026-01-29", "close": 0.44, "volume": 2314417.0}, {"date": "2026-01-30", "close": 0.42, "volume": 522338.0}, {"date": "2026-02-02", "close": 0.4, "volume": 183797.0}, {"date": "2026-02-03", "close": 0.4, "volume": 67682.0}, {"date": "2026-02-04", "close": 0.425, "volume": 511626.0}, {"date": "2026-02-05", "close": 0.4, "volume": 768097.0}, {"date": "2026-02-06", "close": 0.36, "volume": 719313.0}, {"date": "2026-02-09", "close": 0.385, "volume": 674889.0}, {"date": "2026-02-10", "close": 0.43, "volume": 1133097.0}, {"date": "2026-02-11", "close": 0.41, "volume": 157856.0}, {"date": "2026-02-12", "close": 0.41, "volume": 312580.0}, {"date": "2026-02-13", "close": 0.43, "volume": 533496.0}, {"date": "2026-02-16", "close": 0.42, "volume": 523296.0}, {"date": "2026-02-17", "close": 0.42, "volume": 372215.0}, {"date": "2026-02-18", "close": 0.4275, "volume": 763850.0}, {"date": "2026-02-19", "close": 0.42, "volume": 23799.0}, {"date": "2026-02-20", "close": 0.46, "volume": 1572188.0}, {"date": "2026-02-23", "close": 0.52, "volume": 2079770.0}, {"date": "2026-02-24", "close": 0.49, "volume": 1024206.0}, {"date": "2026-02-25", "close": 0.4975, "volume": 519196.0}, {"date": "2026-02-26", "close": 0.485, "volume": 202779.0}, {"date": "2026-02-27", "close": 0.49, "volume": 269011.0}, {"date": "2026-03-02", "close": 0.5, "volume": 245117.0}, {"date": "2026-03-03", "close": 0.5, "volume": 429513.0}, {"date": "2026-03-04", "close": 0.48, "volume": 186564.0}, {"date": "2026-03-05", "close": 0.48, "volume": 67213.0}, {"date": "2026-03-06", "close": 0.465, "volume": 245208.0}, {"date": "2026-03-09", "close": 0.435, "volume": 536656.0}, {"date": "2026-03-10", "close": 0.445, "volume": 309328.0}, {"date": "2026-03-11", "close": 0.475, "volume": 357891.0}, {"date": "2026-03-12", "close": 0.435, "volume": 20795.0}, {"date": "2026-03-13", "close": 0.425, "volume": 512483.0}, {"date": "2026-03-16", "close": 0.375, "volume": 365142.0}, {"date": "2026-03-17", "close": 0.37, "volume": 126220.0}, {"date": "2026-03-18", "close": 0.3725, "volume": 40442.0}, {"date": "2026-03-19", "close": 0.335, "volume": 367879.0}, {"date": "2026-03-20", "close": 0.35, "volume": 227188.0}, {"date": "2026-03-23", "close": 0.315, "volume": 472315.0}, {"date": "2026-03-24", "close": 0.34, "volume": 461585.0}, {"date": "2026-03-27", "close": 0.315, "volume": 859358.0}, {"date": "2026-03-30", "close": 0.345, "volume": 177853.0}, {"date": "2026-03-31", "close": 0.34, "volume": 222408.0}, {"date": "2026-04-01", "close": 0.35, "volume": 840681.0}, {"date": "2026-04-02", "close": 0.345, "volume": 259222.0}, {"date": "2026-04-07", "close": 0.34, "volume": 108084.0}, {"date": "2026-04-08", "close": 0.35, "volume": 125275.0}, {"date": "2026-04-09", "close": 0.35, "volume": 77386.0}, {"date": "2026-04-10", "close": 0.345, "volume": 117398.0}, {"date": "2026-04-13", "close": 0.335, "volume": 192756.0}, {"date": "2026-04-14", "close": 0.345, "volume": 35929.0}, {"date": "2026-04-15", "close": 0.34, "volume": 53902.0}, {"date": "2026-04-16", "close": 0.34, "volume": 194661.0}, {"date": "2026-04-17", "close": 0.34, "volume": 146189.0}, {"date": "2026-04-20", "close": 0.35, "volume": 68872.0}, {"date": "2026-04-21", "close": 0.365, "volume": 492003.0}, {"date": "2026-04-22", "close": 0.41, "volume": 604014.0}, {"date": "2026-04-23", "close": 0.41, "volume": 38641.0}, {"date": "2026-04-24", "close": 0.4, "volume": 25432.0}, {"date": "2026-04-27", "close": 0.385, "volume": 29179.0}, {"date": "2026-04-28", "close": 0.425, "volume": 882902.0}, {"date": "2026-04-29", "close": 0.425, "volume": 491879.0}, {"date": "2026-04-30", "close": 0.435, "volume": 682794.0}, {"date": "2026-05-01", "close": 0.425, "volume": 49032.0}, {"date": "2026-05-04", "close": 0.405, "volume": 143945.0}, {"date": "2026-05-05", "close": 0.385, "volume": 97451.0}, {"date": "2026-05-06", "close": 0.39, "volume": 5500.0}, {"date": "2026-05-07", "close": 0.4, "volume": 79810.0}, {"date": "2026-05-08", "close": 0.405, "volume": 1013.0}, {"date": "2026-05-11", "close": 0.415, "volume": 245961.0}, {"date": "2026-05-12", "close": 0.405, "volume": 41566.0}, {"date": "2026-05-13", "close": 0.41, "volume": 485996.0}, {"date": "2026-05-14", "close": 0.405, "volume": 185666.0}, {"date": "2026-05-15", "close": 0.42, "volume": 230933.0}, {"date": "2026-05-18", "close": 0.405, "volume": 146510.0}, {"date": "2026-05-19", "close": 0.405, "volume": 20048.0}, {"date": "2026-05-20", "close": 0.4, "volume": 249776.0}, {"date": "2026-05-21", "close": 0.36, "volume": 551749.0}, {"date": "2026-05-22", "close": 0.355, "volume": 49899.0}, {"date": "2026-05-25", "close": 0.345, "volume": 294268.0}, {"date": "2026-05-26", "close": 0.34, "volume": 138473.0}, {"date": "2026-05-27", "close": 0.365, "volume": 26796.0}, {"date": "2026-05-28", "close": 0.34, "volume": 107854.0}, {"date": "2026-05-29", "close": 0.34, "volume": 181543.0}, {"date": "2026-06-01", "close": 0.35, "volume": 328588.0}, {"date": "2026-06-02", "close": 0.355, "volume": 533733.0}, {"date": "2026-06-03", "close": 0.35, "volume": 290701.0}, {"date": "2026-06-04", "close": 0.375, "volume": 855699.0}, {"date": "2026-06-05", "close": 0.375, "volume": 141986.0}, {"date": "2026-06-09", "close": 0.36, "volume": 220438.0}, {"date": "2026-06-10", "close": 0.35, "volume": 312657.0}, {"date": "2026-06-11", "close": 0.355, "volume": 156928.0}, {"date": "2026-06-12", "close": 0.38, "volume": 438907.0}, {"date": "2026-06-15", "close": 0.375, "volume": 22600.0}, {"date": "2026-06-16", "close": 0.36, "volume": 56229.0}, {"date": "2026-06-17", "close": 0.385, "volume": 110104.0}, {"date": "2026-06-18", "close": 0.36, "volume": 97656.0}, {"date": "2026-06-19", "close": 0.345, "volume": 123116.0}, {"date": "2026-06-22", "close": 0.35, "volume": 9662.0}, {"date": "2026-06-23", "close": 0.36, "volume": 152544.0}, {"date": "2026-06-24", "close": 0.335, "volume": 3066.0}, {"date": "2026-06-25", "close": 0.33, "volume": 198572.0}, {"date": "2026-06-26", "close": 0.35, "volume": 95570.0}, {"date": "2026-06-29", "close": 0.34, "volume": 118577.0}, {"date": "2026-06-30", "close": 0.34, "volume": 204611.0}, {"date": "2026-07-01", "close": 0.335, "volume": 86752.0}, {"date": "2026-07-02", "close": 0.355, "volume": 450895.0}, {"date": "2026-07-03", "close": 0.34, "volume": 41834.0}, {"date": "2026-07-06", "close": 0.34, "volume": 217829.0}, {"date": "2026-07-07", "close": 0.35, "volume": 64126.0}, {"date": "2026-07-08", "close": 0.335, "volume": 15231.0}, {"date": "2026-07-09", "close": 0.32, "volume": 329445.0}, {"date": "2026-07-10", "close": 0.33, "volume": 153693.0}, {"date": "2026-07-13", "close": 0.315, "volume": 14050.0}, {"date": "2026-07-14", "close": 0.33, "volume": 237337.0}, {"date": "2026-07-15", "close": 0.33, "volume": 33839.0}, {"date": "2026-07-16", "close": 0.33, "volume": 24215.0}, {"date": "2026-07-17", "close": 0.31, "volume": 126281.0}, {"date": "2026-07-20", "close": 0.31, "volume": 12975.0}, {"date": "2026-07-21", "close": 0.32, "volume": 181436.0}, {"date": "2026-07-22", "close": 0.35, "volume": 211541.0}, {"date": "2026-07-23", "close": 0.35, "volume": 183792.0}, {"date": "2026-07-24", "close": 0.35, "volume": 152.0}, {"date": "2026-07-27", "close": 0.335, "volume": 43126.0}, {"date": "2026-07-28", "close": 0.335, "volume": 98576.0}, {"date": "2026-07-29", "close": 0.335, "volume": 792.0}, {"date": "2026-07-30", "close": 0.325, "volume": 14865.0}, {"date": "2026-08-03", "close": 0.325, "volume": 14942.0}, {"date": "2026-08-04", "close": 0.335, "volume": 230522.0}, {"date": "2026-08-05", "close": 0.325, "volume": 161709.0}, {"date": "2026-08-06", "close": 0.355, "volume": 430231.0}, {"date": "2026-08-07", "close": 0.35, "volume": 706736.0}, {"date": "2026-08-10", "close": 0.365, "volume": 434416.0}, {"date": "2026-08-11", "close": 0.38, "volume": 533522.0}, {"date": "2026-08-12", "close": 0.35, "volume": 107975.0}, {"date": "2026-08-13", "close": 0.36, "volume": 99176.0}, {"date": "2026-08-14", "close": 0.35, "volume": 403953.0}, {"date": "2026-08-17", "close": 0.35, "volume": 604011.0}, {"date": "2026-08-18", "close": 0.35, "volume": 169505.0}, {"date": "2026-08-19", "close": 0.35, "volume": 204925.0}, {"date": "2026-08-20", "close": 0.365, "volume": 181842.0}, {"date": "2026-08-21", "close": 0.355, "volume": 185257.0}, {"date": "2026-08-24", "close": 0.345, "volume": 104744.0}, {"date": "2026-08-25", "close": 0.36, "volume": 1134740.0}, {"date": "2026-08-26", "close": 0.38, "volume": 532709.0}, {"date": "2026-08-27", "close": 0.365, "volume": 289717.0}, {"date": "2026-08-28", "close": 0.35, "volume": 124691.0}, {"date": "2026-08-31", "close": 0.335, "volume": 390402.0}, {"date": "2026-09-01", "close": 0.35, "volume": 152092.0}, {"date": "2026-09-02", "close": 0.375, "volume": 394698.0}, {"date": "2026-09-03", "close": 0.36, "volume": 2739.0}, {"date": "2026-09-04", "close": 0.36, "volume": 73797.0}, {"date": "2026-09-07", "close": 0.35, "volume": 73533.0}], "refreshing": true}