{"ticker": "PGY", "overview": {"name": "Pilot Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PGY", "has_prices": true, "as_of": "2026-03-30", "last": 0.054, "prev_close": 0.054, "change": 0.0, "change_pct": 0.0, "session_volume": 595110.0, "vwap_5": 0.05423335369642562, "vwap_20": 0.06575222067959938, "vwap_60": 0.09179139179903428, "vwap_250": 0.16558087463116453, "high_52w": 0.1375, "low_52w": 0.051, "avg_volume_20": 311914.65, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.2500", "new_value": "0.1250", "effective": "2024-12-18", "evidence": "PGY moved 2:1 in one session on 2024-12-18 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389904"}, {"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "PGY", "effective": "", "evidence": "PGY appeared in the ASX universe as Pilot Energy Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.880409"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-09-09", "form": "Company Administration", "title": "Invitation to Submit Expressions of Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133989-6A1343070"}, {"date": "2026-08-18", "form": "Company Administration", "title": "Resignation of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122379-6A1339005"}, {"date": "2026-08-11", "form": "Company Administration", "title": "Extension of Convening Period for Creditors' Second Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119899-6A1338104"}, {"date": "2026-08-04", "form": "Company Administration", "title": "Deferral of Financial Reporting Obligations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117771-6A1337247"}], "performance": {"ticker": "PGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-04-20", "close": 1671.60857634, "volume": 125.0}, {"date": "2006-04-21", "close": 1578.74143321, "volume": 13.0}, {"date": "2006-04-24", "close": 1578.74143321, "volume": 20.0}, {"date": "2006-04-26", "close": 1625.175004775, "volume": 28.0}, {"date": "2006-04-27", "close": 1485.87429008, "volume": 15.0}, {"date": "2006-04-28", "close": 1532.307861645, "volume": 33.0}, {"date": "2006-05-01", "close": 1578.74143321, "volume": 3.0}, {"date": "2006-05-03", "close": 1532.307861645, "volume": 12.0}, {"date": "2006-05-04", "close": 1485.87429008, "volume": 14.0}, {"date": "2006-05-05", "close": 1485.87429008, "volume": 2.0}, {"date": "2006-05-08", "close": 1532.307861645, "volume": 6.0}, {"date": "2006-05-09", "close": 1439.440718515, "volume": 8.0}, {"date": "2006-05-12", "close": 1393.00714695, "volume": 6.0}, {"date": "2006-05-16", "close": 1393.00714695, "volume": 13.0}, {"date": "2006-05-17", "close": 1253.706432255, "volume": 11.0}, {"date": "2006-05-18", "close": 1300.14000382, "volume": 2.0}, {"date": "2006-05-19", "close": 1207.27286069, "volume": 25.0}, {"date": "2006-05-22", "close": 1207.27286069, "volume": 11.0}, {"date": "2006-05-23", "close": 1114.40571756, "volume": 2.0}, {"date": "2006-05-29", "close": 1160.839289125, "volume": 32.0}, {"date": "2006-05-30", "close": 1160.839289125, "volume": 7.0}, {"date": "2006-05-31", "close": 1207.27286069, "volume": 18.0}, {"date": "2006-06-01", "close": 1207.27286069, "volume": 1.0}, {"date": "2006-06-02", "close": 1393.00714695, "volume": 15.0}, {"date": "2006-06-05", "close": 1393.00714695, "volume": 2.0}, {"date": "2006-06-09", "close": 1160.839289125, "volume": 5.0}, {"date": "2006-06-14", "close": 1207.27286069, "volume": 11.0}, {"date": "2006-06-15", "close": 1346.573575385, "volume": 1.0}, {"date": "2006-06-16", "close": 1207.27286069, "volume": 11.0}, {"date": "2006-06-19", "close": 1439.440718515, "volume": 3.0}, {"date": "2006-06-20", "close": 1485.87429008, "volume": 46.0}, {"date": "2006-06-21", "close": 1485.87429008, "volume": 6.0}, {"date": "2006-06-22", "close": 1578.74143321, "volume": 16.0}, {"date": "2006-06-23", "close": 1485.87429008, "volume": 2.0}, {"date": "2006-06-26", "close": 1393.00714695, "volume": 33.0}, {"date": "2006-06-27", "close": 1393.00714695, "volume": 10.0}, {"date": "2006-06-28", "close": 1346.573575385, "volume": 3.0}, {"date": "2006-06-30", "close": 1346.573575385, "volume": 45.0}, {"date": "2006-07-03", "close": 1532.307861645, "volume": 8.0}, {"date": "2006-07-04", "close": 1671.60857634, "volume": 12.0}, {"date": "2006-07-06", "close": 1578.74143321, "volume": 19.0}, {"date": "2006-07-07", "close": 1671.60857634, "volume": 6.0}, {"date": "2006-07-10", "close": 1718.042147905, "volume": 0.0}, {"date": "2006-07-12", "close": 1718.042147905, "volume": 2.0}, {"date": "2006-07-13", "close": 1485.87429008, "volume": 9.0}, {"date": "2006-07-14", "close": 1625.175004775, "volume": 6.0}, {"date": "2006-07-17", "close": 1485.87429008, "volume": 4.0}, {"date": "2006-07-18", "close": 1439.440718515, "volume": 3.0}, {"date": "2006-07-19", "close": 1393.00714695, "volume": 3.0}, {"date": "2006-07-21", "close": 1439.440718515, "volume": 10.0}, {"date": "2006-07-24", "close": 1439.440718515, "volume": 3.0}, {"date": "2006-07-25", "close": 1485.87429008, "volume": 15.0}, {"date": "2006-07-26", "close": 1346.573575385, "volume": 13.0}, {"date": "2006-07-28", "close": 1346.573575385, "volume": 2.0}, {"date": "2006-07-31", "close": 1300.14000382, "volume": 6.0}, {"date": "2006-08-04", "close": 1300.14000382, "volume": 3.0}, {"date": "2006-08-09", "close": 1300.14000382, "volume": 2.0}, {"date": "2006-08-14", "close": 1207.27286069, "volume": 6.0}, {"date": "2006-08-15", "close": 1207.27286069, "volume": 16.0}, {"date": "2006-08-16", "close": 1114.40571756, "volume": 1.0}, {"date": "2006-08-22", "close": 1207.27286069, "volume": 39.0}, {"date": "2006-08-23", "close": 1207.27286069, "volume": 6.0}, {"date": "2006-08-24", "close": 1160.839289125, "volume": 14.0}, {"date": "2006-08-25", "close": 1160.839289125, "volume": 5.0}, {"date": "2006-09-11", "close": 1160.839289125, "volume": 5.0}, {"date": "2006-09-12", "close": 928.6714313, "volume": 13.0}, {"date": "2006-09-15", "close": 1114.40571756, "volume": 11.0}, {"date": "2006-09-20", "close": 928.6714313, "volume": 19.0}, {"date": "2006-09-21", "close": 1207.27286069, "volume": 11.0}, {"date": "2006-09-22", "close": 1207.27286069, "volume": 9.0}, {"date": "2006-10-03", "close": 975.105002865, "volume": 5.0}, {"date": "2006-10-04", "close": 1021.53857443, "volume": 3.0}, {"date": "2006-10-09", "close": 975.105002865, "volume": 8.0}, {"date": "2006-10-13", "close": 928.6714313, "volume": 24.0}, {"date": "2006-10-16", "close": 919.384716987, "volume": 3.0}, {"date": "2006-10-18", "close": 928.6714313, "volume": 20.0}, {"date": "2006-10-19", "close": 1207.27286069, "volume": 20.0}, {"date": "2006-10-25", "close": 975.105002865, "volume": 4.0}, {"date": "2006-10-26", "close": 1021.53857443, "volume": 5.0}, {"date": "2006-10-30", "close": 928.6714313, "volume": 13.0}, {"date": "2006-11-01", "close": 891.524574048, "volume": 9.0}, {"date": "2006-11-02", "close": 910.098002674, "volume": 4.0}, {"date": "2006-11-03", "close": 1021.53857443, "volume": 24.0}, {"date": "2006-11-08", "close": 1114.40571756, "volume": 3.0}, {"date": "2006-11-21", "close": 928.6714313, "volume": 3.0}, {"date": "2006-11-22", "close": 891.524574048, "volume": 3.0}, {"date": "2006-11-30", "close": 928.6714313, "volume": 59.0}, {"date": "2006-12-04", "close": 975.105002865, "volume": 54.0}, {"date": "2006-12-05", "close": 882.237859735, "volume": 22.0}, {"date": "2006-12-06", "close": 854.377716796, "volume": 28.0}, {"date": "2006-12-07", "close": 845.091002483, "volume": 8.0}, {"date": "2006-12-08", "close": 882.237859735, "volume": 11.0}, {"date": "2006-12-11", "close": 845.091002483, "volume": 4.0}, {"date": "2006-12-13", "close": 882.237859735, "volume": 28.0}, {"date": "2006-12-14", "close": 872.951145422, "volume": 13.0}, {"date": "2006-12-18", "close": 882.237859735, "volume": 3.0}, {"date": "2006-12-19", "close": 752.223859353, "volume": 3.0}, {"date": "2006-12-20", "close": 845.091002483, "volume": 1.0}, {"date": "2006-12-21", "close": 891.524574048, "volume": 20.0}, {"date": "2006-12-22", "close": 891.524574048, "volume": 13.0}, {"date": "2006-12-27", "close": 835.80428817, "volume": 2.0}, {"date": "2007-01-09", "close": 928.6714313, "volume": 7.0}, {"date": "2007-01-10", "close": 835.80428817, "volume": 6.0}, {"date": "2007-01-11", "close": 928.6714313, "volume": 2.0}, {"date": "2007-01-15", "close": 975.105002865, "volume": 1.0}, {"date": "2007-01-17", "close": 1021.53857443, "volume": 38.0}, {"date": "2007-01-18", "close": 1114.40571756, "volume": 25.0}, {"date": "2007-01-19", "close": 928.6714313, "volume": 38.0}, {"date": "2007-01-22", "close": 928.6714313, "volume": 2.0}, {"date": "2007-01-23", "close": 891.524574048, "volume": 2.0}, {"date": "2007-01-24", "close": 891.524574048, "volume": 4.0}, {"date": "2007-01-30", "close": 928.6714313, "volume": 16.0}, {"date": "2007-02-01", "close": 882.237859735, "volume": 11.0}, {"date": "2007-02-02", "close": 882.237859735, "volume": 5.0}, {"date": "2007-02-07", "close": 845.091002483, "volume": 2.0}, {"date": "2007-02-08", "close": 845.091002483, "volume": 4.0}, {"date": "2007-02-09", "close": 863.664431109, "volume": 7.0}, {"date": "2007-02-12", "close": 845.091002483, "volume": 12.0}, {"date": "2007-02-13", "close": 854.377716796, "volume": 5.0}, {"date": "2007-02-16", "close": 780.084002292, "volume": 12.0}, {"date": "2007-02-19", "close": 835.80428817, "volume": 4.0}, {"date": "2007-02-20", "close": 835.80428817, "volume": 6.0}, {"date": "2007-02-21", "close": 1114.40571756, "volume": 22.0}, {"date": "2007-02-22", "close": 928.6714313, "volume": 2.0}, {"date": "2007-02-26", "close": 835.80428817, "volume": 1.0}, {"date": "2007-02-28", "close": 835.80428817, "volume": 4.0}, {"date": "2007-03-01", "close": 761.510573666, "volume": 3.0}, {"date": "2007-03-07", "close": 770.797287979, "volume": 5.0}, {"date": "2007-03-08", "close": 789.370716605, "volume": 5.0}, {"date": "2007-03-14", "close": 742.93714504, "volume": 27.0}, {"date": "2007-03-16", "close": 742.93714504, "volume": 3.0}, {"date": "2007-03-19", "close": 650.07000191, "volume": 4.0}, {"date": "2007-03-21", "close": 742.93714504, "volume": 8.0}, {"date": "2007-03-27", "close": 742.93714504, "volume": 16.0}, {"date": "2007-03-28", "close": 724.363716414, "volume": 5.0}, {"date": "2007-03-29", "close": 687.216859162, "volume": 9.0}, {"date": "2007-03-30", "close": 724.363716414, "volume": 1.0}, {"date": "2007-04-04", "close": 900.811288361, "volume": 13.0}, {"date": "2007-04-05", "close": 696.503573475, "volume": 56.0}, {"date": "2007-04-11", "close": 696.503573475, "volume": 55.0}, {"date": "2007-04-12", "close": 650.07000191, "volume": 27.0}, {"date": "2007-04-13", "close": 650.07000191, "volume": 11.0}, {"date": "2007-04-16", "close": 705.790287788, "volume": 1.0}, {"date": "2007-04-17", "close": 696.503573475, "volume": 32.0}, {"date": "2007-04-18", "close": 696.503573475, "volume": 0.0}, {"date": "2007-04-19", "close": 650.07000191, "volume": 13.0}, {"date": "2007-04-20", "close": 733.650430727, "volume": 7.0}, {"date": "2007-05-04", "close": 742.93714504, "volume": 13.0}, {"date": "2007-05-07", "close": 789.370716605, "volume": 13.0}, {"date": "2007-05-08", "close": 742.93714504, "volume": 55.0}, {"date": "2007-05-10", "close": 742.93714504, "volume": 31.0}, {"date": "2007-05-14", "close": 742.93714504, "volume": 5.0}, {"date": "2007-05-18", "close": 826.517573857, "volume": 5.0}, {"date": "2007-05-22", "close": 752.223859353, "volume": 13.0}, {"date": "2007-05-23", "close": 752.223859353, "volume": 6.0}, {"date": "2007-05-24", "close": 770.797287979, "volume": 28.0}, {"date": "2007-05-25", "close": 780.084002292, "volume": 110.0}, {"date": "2007-05-28", "close": 817.230859544, "volume": 192.0}, {"date": "2007-05-29", "close": 817.230859544, "volume": 69.0}, {"date": "2007-05-30", "close": 817.230859544, "volume": 18.0}, {"date": "2007-05-31", "close": 770.797287979, "volume": 49.0}, {"date": "2007-06-01", "close": 780.084002292, "volume": 9.0}, {"date": "2007-06-04", "close": 817.230859544, "volume": 12.0}, {"date": "2007-06-05", "close": 780.084002292, "volume": 25.0}, {"date": "2007-06-06", "close": 742.93714504, "volume": 114.0}, {"date": "2007-06-07", "close": 742.93714504, "volume": 2.0}, {"date": "2007-06-08", "close": 742.93714504, "volume": 141.0}, {"date": "2007-06-13", "close": 724.363716414, "volume": 5.0}, {"date": "2007-06-14", "close": 742.93714504, "volume": 9.0}, {"date": "2007-06-26", "close": 705.790287788, "volume": 89.0}, {"date": "2007-06-27", "close": 557.20285878, "volume": 141.0}, {"date": "2007-06-28", "close": 594.349716032, "volume": 27.0}, {"date": "2007-06-29", "close": 594.349716032, "volume": 13.0}, {"date": "2007-07-02", "close": 640.783287597, "volume": 11.0}, {"date": "2007-07-03", "close": 622.209858971, "volume": 11.0}, {"date": "2007-07-04", "close": 622.209858971, "volume": 38.0}, {"date": "2007-07-05", "close": 585.063001719, "volume": 21.0}, {"date": "2007-07-06", "close": 603.636430345, "volume": 15.0}, {"date": "2007-07-09", "close": 650.07000191, "volume": 10.0}, {"date": "2007-07-10", "close": 650.07000191, "volume": 6.0}, {"date": "2007-07-12", "close": 631.496573284, "volume": 27.0}, {"date": "2007-07-13", "close": 696.503573475, "volume": 33.0}, {"date": "2007-07-16", "close": 761.510573666, "volume": 44.0}, {"date": "2007-07-17", "close": 761.510573666, "volume": 21.0}, {"date": "2007-07-18", "close": 742.93714504, "volume": 42.0}, {"date": "2007-07-20", "close": 696.503573475, "volume": 48.0}, {"date": "2007-07-23", "close": 742.93714504, "volume": 11.0}, {"date": "2007-07-24", "close": 742.93714504, "volume": 11.0}, {"date": "2007-07-25", "close": 724.363716414, "volume": 39.0}, {"date": "2007-07-26", "close": 715.077002101, "volume": 21.0}, {"date": "2007-07-27", "close": 705.790287788, "volume": 32.0}, {"date": "2007-07-31", "close": 733.650430727, "volume": 6.0}, {"date": "2007-08-01", "close": 724.363716414, "volume": 75.0}, {"date": "2007-08-02", "close": 668.643430536, "volume": 6.0}, {"date": "2007-08-09", "close": 650.07000191, "volume": 20.0}, {"date": "2007-08-13", "close": 612.923144658, "volume": 22.0}, {"date": "2007-08-14", "close": 603.636430345, "volume": 111.0}, {"date": "2007-08-16", "close": 464.33571565, "volume": 22.0}, {"date": "2007-08-17", "close": 464.33571565, "volume": 10.0}, {"date": "2007-08-22", "close": 547.916144467, "volume": 59.0}, {"date": "2007-08-24", "close": 780.084002292, "volume": 143.0}, {"date": "2007-08-27", "close": 650.07000191, "volume": 8.0}, {"date": "2007-08-28", "close": 668.643430536, "volume": 12.0}, {"date": "2007-08-29", "close": 659.356716223, "volume": 1.0}, {"date": "2007-09-04", "close": 659.356716223, "volume": 7.0}, {"date": "2007-09-05", "close": 715.077002101, "volume": 22.0}, {"date": "2007-09-13", "close": 640.783287597, "volume": 61.0}, {"date": "2007-09-21", "close": 594.349716032, "volume": 11.0}, {"date": "2007-09-27", "close": 612.923144658, "volume": 82.0}, {"date": "2007-09-28", "close": 612.923144658, "volume": 2.0}, {"date": "2007-10-01", "close": 650.07000191, "volume": 4.0}, {"date": "2007-10-02", "close": 733.650430727, "volume": 0.0}, {"date": "2007-10-03", "close": 724.363716414, "volume": 14.0}, {"date": "2007-10-04", "close": 585.063001719, "volume": 11.0}, {"date": "2007-10-08", "close": 585.063001719, "volume": 2.0}, {"date": "2007-10-10", "close": 529.342715841, "volume": 5.0}, {"date": "2007-10-12", "close": 529.342715841, "volume": 5.0}, {"date": "2007-10-15", "close": 501.482572902, "volume": 17.0}, {"date": "2007-10-18", "close": 520.056001528, "volume": 6.0}, {"date": "2007-10-19", "close": 594.349716032, "volume": 7.0}, {"date": "2007-10-22", "close": 538.629430154, "volume": 21.0}, {"date": "2007-10-23", "close": 538.629430154, "volume": 20.0}, {"date": "2007-10-25", "close": 529.342715841, "volume": 15.0}, {"date": "2007-10-26", "close": 510.769287215, "volume": 19.0}, {"date": "2007-10-29", "close": 482.909144276, "volume": 16.0}, {"date": "2007-10-31", "close": 464.33571565, "volume": 31.0}, {"date": "2007-11-01", "close": 464.33571565, "volume": 16.0}, {"date": "2007-11-05", "close": 464.33571565, "volume": 21.0}, {"date": "2007-11-06", "close": 510.769287215, "volume": 11.0}, {"date": "2007-11-09", "close": 482.909144276, "volume": 6.0}, {"date": "2007-11-12", "close": 492.195858589, "volume": 16.0}, {"date": "2007-11-13", "close": 492.195858589, "volume": 11.0}, {"date": "2007-11-14", "close": 455.049001337, "volume": 8.0}, {"date": "2007-11-15", "close": 455.049001337, "volume": 17.0}, {"date": "2007-11-16", "close": 464.33571565, "volume": 47.0}, {"date": "2007-11-20", "close": 417.902144085, "volume": 25.0}, {"date": "2007-11-21", "close": 417.902144085, "volume": 7.0}, {"date": "2007-11-22", "close": 417.902144085, "volume": 4.0}, {"date": "2007-11-27", "close": 417.902144085, "volume": 6.0}, {"date": "2007-11-28", "close": 371.46857252, "volume": 1.0}, {"date": "2007-11-29", "close": 371.46857252, "volume": 5.0}, {"date": "2007-11-30", "close": 417.902144085, "volume": 339.0}, {"date": "2007-12-03", "close": 343.608429581, "volume": 22.0}, {"date": "2007-12-04", "close": 399.328715459, "volume": 5.0}, {"date": "2007-12-05", "close": 399.328715459, "volume": 0.0}, {"date": "2007-12-06", "close": 399.328715459, "volume": 11.0}, {"date": "2007-12-11", "close": 427.188858398, "volume": 27.0}, {"date": "2007-12-13", "close": 445.762287024, "volume": 2.0}, {"date": "2007-12-14", "close": 445.762287024, "volume": 0.0}, {"date": "2007-12-17", "close": 362.181858207, "volume": 27.0}, {"date": "2007-12-18", "close": 278.60142939, "volume": 37.0}, {"date": "2007-12-19", "close": 287.888143703, "volume": 39.0}, {"date": "2007-12-20", "close": 269.314715077, "volume": 20.0}, {"date": "2007-12-21", "close": 352.895143894, "volume": 10.0}, {"date": "2008-02-01", "close": 232.167857825, "volume": 43.0}, {"date": "2008-02-13", "close": 195.021000573, "volume": 2.0}, {"date": "2008-02-14", "close": 195.021000573, "volume": 9.0}, {"date": "2008-02-15", "close": 185.73428626, "volume": 11.0}, {"date": "2008-02-20", "close": 176.447571947, "volume": 30.0}, {"date": "2008-02-21", "close": 167.160857634, "volume": 9.0}, {"date": "2008-02-25", "close": 167.160857634, "volume": 3.0}, {"date": "2008-02-26", "close": 167.160857634, "volume": 2.0}, {"date": "2008-02-27", "close": 130.014000382, "volume": 13.0}, {"date": "2008-02-28", "close": 157.874143321, "volume": 24.0}, {"date": "2008-02-29", "close": 185.73428626, "volume": 26.0}, {"date": "2008-03-03", "close": 185.73428626, "volume": 27.0}, {"date": "2008-03-04", "close": 167.160857634, "volume": 54.0}, {"date": "2008-03-11", "close": 167.160857634, "volume": 146.0}, {"date": "2008-03-17", "close": 139.300714695, "volume": 86.0}, {"date": "2008-03-19", "close": 148.587429008, "volume": 107.0}, {"date": "2008-03-20", "close": 148.587429008, "volume": 1.0}, {"date": "2008-03-26", "close": 139.300714695, "volume": 0.0}, {"date": "2008-04-04", "close": 148.587429008, "volume": 23.0}, {"date": "2008-04-07", "close": 102.153857443, "volume": 14.0}, {"date": "2008-04-09", "close": 120.727286069, "volume": 11.0}, {"date": "2008-04-10", "close": 148.587429008, "volume": 32.0}, {"date": "2008-04-11", "close": 148.587429008, "volume": 5.0}, {"date": "2008-04-16", "close": 139.300714695, "volume": 32.0}, {"date": "2008-04-17", "close": 139.300714695, "volume": 5.0}, {"date": "2008-04-21", "close": 139.300714695, "volume": 1.0}, {"date": "2008-04-22", "close": 139.300714695, "volume": 27.0}, {"date": "2008-04-29", "close": 139.300714695, "volume": 20.0}, {"date": "2008-04-30", "close": 148.587429008, "volume": 17.0}, {"date": "2008-05-01", "close": 148.587429008, "volume": 17.0}, {"date": "2008-05-02", "close": 176.447571947, "volume": 3.0}, {"date": "2008-05-05", "close": 148.587429008, "volume": 5.0}, {"date": "2008-05-12", "close": 130.014000382, "volume": 11.0}, {"date": "2008-05-16", "close": 130.014000382, "volume": 44.0}, {"date": "2008-05-19", "close": 130.014000382, "volume": 17.0}, {"date": "2008-05-21", "close": 130.014000382, "volume": 6.0}, {"date": "2008-05-22", "close": 157.874143321, "volume": 19.0}, {"date": "2008-05-27", "close": 139.300714695, "volume": 49.0}, {"date": "2008-05-29", "close": 157.874143321, "volume": 27.0}, {"date": "2008-06-03", "close": 157.874143321, "volume": 11.0}, {"date": "2008-06-05", "close": 157.874143321, "volume": 1.0}, {"date": "2008-06-10", "close": 157.874143321, "volume": 11.0}, {"date": "2008-06-11", "close": 195.021000573, "volume": 26.0}, {"date": "2008-06-12", "close": 195.021000573, "volume": 4.0}, {"date": "2008-06-13", "close": 185.73428626, "volume": 32.0}, {"date": "2008-06-20", "close": 185.73428626, "volume": 11.0}, {"date": "2008-06-24", "close": 139.300714695, "volume": 17.0}, {"date": "2008-06-25", "close": 130.014000382, "volume": 28.0}, {"date": "2008-06-26", "close": 185.73428626, "volume": 25.0}, {"date": "2008-06-30", "close": 167.160857634, "volume": 5.0}, {"date": "2008-07-10", "close": 148.587429008, "volume": 11.0}, {"date": "2008-07-16", "close": 167.160857634, "volume": 50.0}, {"date": "2008-07-17", "close": 167.160857634, "volume": 4.0}, {"date": "2008-07-18", "close": 167.160857634, "volume": 6.0}, {"date": "2008-07-21", "close": 167.160857634, "volume": 5.0}, {"date": "2008-07-22", "close": 148.587429008, "volume": 31.0}, {"date": "2008-07-23", "close": 148.587429008, "volume": 8.0}, {"date": "2008-07-24", "close": 148.587429008, "volume": 4.0}, {"date": "2008-08-06", "close": 148.587429008, "volume": 48.0}, {"date": "2008-08-14", "close": 157.874143321, "volume": 13.0}, {"date": "2008-08-20", "close": 157.874143321, "volume": 9.0}, {"date": "2008-08-21", "close": 157.874143321, "volume": 0.0}, {"date": "2008-08-22", "close": 130.014000382, "volume": 65.0}, {"date": "2008-08-25", "close": 130.014000382, "volume": 1.0}, {"date": "2008-08-28", "close": 130.014000382, "volume": 19.0}, {"date": "2008-09-16", "close": 92.86714313, "volume": 52.0}, {"date": "2008-09-23", "close": 102.153857443, "volume": 8.0}, {"date": "2008-09-24", "close": 102.153857443, "volume": 3.0}, {"date": "2008-09-25", "close": 92.86714313, "volume": 11.0}, {"date": "2008-09-26", "close": 92.86714313, "volume": 5.0}, {"date": "2008-10-08", "close": 92.86714313, "volume": 17.0}, {"date": "2008-10-09", "close": 92.86714313, "volume": 7.0}, {"date": "2008-10-13", "close": 46.433571565, "volume": 9.0}, {"date": "2008-10-23", "close": 46.433571565, "volume": 40.0}, {"date": "2008-10-27", "close": 46.433571565, "volume": 5.0}, {"date": "2008-11-25", "close": 37.146857252, "volume": 11.0}, {"date": "2009-01-21", "close": 37.146857252, "volume": 8.0}, {"date": "2009-02-20", "close": 37.146857252, "volume": 3.0}, {"date": "2009-03-27", "close": 27.860142939, "volume": 6.0}, {"date": "2009-04-15", "close": 18.573428626, "volume": 3.0}, {"date": "2009-04-16", "close": 46.433571565, "volume": 16.0}, {"date": "2009-04-20", "close": 37.146857252, "volume": 6.0}, {"date": "2009-04-23", "close": 37.146857252, "volume": 1.0}, {"date": "2009-05-05", "close": 27.860142939, "volume": 41.0}, {"date": "2009-05-13", "close": 37.146857252, "volume": 6.0}, {"date": "2009-05-14", "close": 46.433571565, "volume": 16.0}, {"date": "2009-05-21", "close": 55.720285878, "volume": 8.0}, {"date": "2009-05-25", "close": 46.433571565, "volume": 32.0}, {"date": "2009-05-26", "close": 55.720285878, "volume": 19.0}, {"date": "2009-05-27", "close": 92.86714313, "volume": 38.0}, {"date": "2009-05-29", "close": 130.014000382, "volume": 39.0}, {"date": "2009-06-01", "close": 204.307714886, "volume": 17.0}, {"date": "2009-06-11", "close": 139.300714695, "volume": 5.0}, {"date": "2009-06-15", "close": 120.727286069, "volume": 47.0}, {"date": "2009-06-26", "close": 102.153857443, "volume": 2.0}, {"date": "2009-06-29", "close": 102.153857443, "volume": 17.0}, {"date": "2009-06-30", "close": 102.153857443, "volume": 6.0}, {"date": "2009-07-02", "close": 102.153857443, "volume": 5.0}, {"date": "2009-07-08", "close": 102.153857443, "volume": 1.0}, {"date": "2009-07-23", "close": 65.007000191, "volume": 18.0}, {"date": "2009-08-07", "close": 74.293714504, "volume": 16.0}, {"date": "2009-08-13", "close": 74.293714504, "volume": 5.0}, {"date": "2009-08-14", "close": 74.293714504, "volume": 22.0}, {"date": "2009-08-18", "close": 74.293714504, "volume": 50.0}, {"date": "2009-08-19", "close": 65.007000191, "volume": 8.0}, {"date": "2009-08-24", "close": 92.86714313, "volume": 48.0}, {"date": "2009-08-26", "close": 102.153857443, "volume": 54.0}, {"date": "2009-09-02", "close": 102.153857443, "volume": 118.0}, {"date": "2009-09-04", "close": 102.153857443, "volume": 6.0}, {"date": "2009-09-11", "close": 102.153857443, "volume": 97.0}, {"date": "2009-09-17", "close": 185.73428626, "volume": 75.0}, {"date": "2009-09-18", "close": 167.160857634, "volume": 3.0}, {"date": "2009-09-22", "close": 139.300714695, "volume": 16.0}, {"date": "2009-09-23", "close": 139.300714695, "volume": 27.0}, {"date": "2009-09-25", "close": 167.160857634, "volume": 11.0}, {"date": "2009-09-28", "close": 167.160857634, "volume": 5.0}, {"date": "2009-09-29", "close": 139.300714695, "volume": 4.0}, {"date": "2009-10-01", "close": 139.300714695, "volume": 28.0}, {"date": "2009-10-07", "close": 148.587429008, "volume": 69.0}, {"date": "2009-10-09", "close": 148.587429008, "volume": 4.0}, {"date": "2009-10-12", "close": 139.300714695, "volume": 12.0}, {"date": "2009-10-13", "close": 120.727286069, "volume": 32.0}, {"date": "2009-10-15", "close": 92.86714313, "volume": 32.0}, {"date": "2009-10-19", "close": 92.86714313, "volume": 19.0}, {"date": "2009-10-20", "close": 92.86714313, "volume": 6.0}, {"date": "2009-10-23", "close": 92.86714313, "volume": 12.0}, {"date": "2009-10-28", "close": 65.007000191, "volume": 2.0}, {"date": "2009-10-29", "close": 92.86714313, "volume": 22.0}, {"date": "2009-10-30", "close": 65.007000191, "volume": 13.0}, {"date": "2009-11-04", "close": 111.440571756, "volume": 26.0}, {"date": "2009-11-06", "close": 83.580428817, "volume": 1.0}, {"date": "2009-11-09", "close": 83.580428817, "volume": 11.0}, {"date": "2009-11-10", "close": 74.293714504, "volume": 11.0}, {"date": "2009-11-26", "close": 92.86714313, "volume": 24.0}, {"date": "2009-12-15", "close": 92.86714313, "volume": 6.0}, {"date": "2009-12-22", "close": 83.580428817, "volume": 2.0}, {"date": "2009-12-23", "close": 55.720285878, "volume": 76.0}, {"date": "2009-12-31", "close": 74.293714504, "volume": 12.0}, {"date": "2010-01-08", "close": 92.86714313, "volume": 23.0}, {"date": "2010-01-25", "close": 232.167857825, "volume": 4.0}, {"date": "2010-01-29", "close": 325.035000955, "volume": 8.0}, {"date": "2010-02-01", "close": 325.035000955, "volume": 7.0}, {"date": "2010-02-02", "close": 408.615429772, "volume": 54.0}, {"date": "2010-02-03", "close": 371.46857252, "volume": 244.0}, {"date": "2010-02-04", "close": 278.60142939, "volume": 240.0}, {"date": "2010-02-05", "close": 241.454572138, "volume": 28.0}, {"date": "2010-02-08", "close": 241.454572138, "volume": 8.0}, {"date": "2010-02-09", "close": 269.314715077, "volume": 2.0}, {"date": "2010-02-10", "close": 269.314715077, "volume": 31.0}, {"date": "2010-02-11", "close": 269.314715077, "volume": 9.0}, {"date": "2010-02-12", "close": 278.60142939, "volume": 9.0}, {"date": "2010-02-15", "close": 278.60142939, "volume": 19.0}, {"date": "2010-02-16", "close": 269.314715077, "volume": 11.0}, {"date": "2010-02-17", "close": 269.314715077, "volume": 77.0}, {"date": "2010-02-18", "close": 269.314715077, "volume": 108.0}, {"date": "2010-02-19", "close": 269.314715077, "volume": 22.0}, {"date": "2010-02-22", "close": 269.314715077, "volume": 34.0}, {"date": "2010-02-23", "close": 269.314715077, "volume": 71.0}, {"date": "2010-02-25", "close": 260.028000764, "volume": 98.0}, {"date": "2010-02-26", "close": 269.314715077, "volume": 22.0}, {"date": "2010-03-01", "close": 260.028000764, "volume": 16.0}, {"date": "2010-03-02", "close": 260.028000764, "volume": 189.0}, {"date": "2010-03-03", "close": 260.028000764, "volume": 1.0}, {"date": "2010-03-05", "close": 250.741286451, "volume": 2.0}, {"date": "2010-03-08", "close": 269.314715077, "volume": 163.0}, {"date": "2010-03-11", "close": 232.167857825, "volume": 40.0}, {"date": "2010-03-12", "close": 241.454572138, "volume": 14.0}, {"date": "2010-03-15", "close": 232.167857825, "volume": 46.0}, {"date": "2010-03-16", "close": 260.028000764, "volume": 34.0}, {"date": "2010-03-17", "close": 213.594429199, "volume": 3.0}, {"date": "2010-03-18", "close": 195.021000573, "volume": 86.0}, {"date": "2010-03-25", "close": 185.73428626, "volume": 414.0}, {"date": "2010-03-26", "close": 176.447571947, "volume": 242.0}, {"date": "2010-03-29", "close": 176.447571947, "volume": 242.0}, {"date": "2010-03-30", "close": 185.73428626, "volume": 334.0}, {"date": "2010-03-31", "close": 185.73428626, "volume": 215.0}, {"date": "2010-04-01", "close": 176.447571947, "volume": 340.0}, {"date": "2010-04-06", "close": 185.73428626, "volume": 7.0}, {"date": "2010-04-07", "close": 195.021000573, "volume": 27.0}, {"date": "2010-04-08", "close": 204.307714886, "volume": 12.0}, {"date": "2010-04-09", "close": 232.167857825, "volume": 23.0}, {"date": "2010-04-12", "close": 232.167857825, "volume": 60.0}, {"date": "2010-04-13", "close": 241.454572138, "volume": 21.0}, {"date": "2010-04-15", "close": 241.454572138, "volume": 44.0}, {"date": "2010-04-16", "close": 222.881143512, "volume": 24.0}, {"date": "2010-04-19", "close": 213.594429199, "volume": 129.0}, {"date": "2010-04-20", "close": 213.594429199, "volume": 52.0}, {"date": "2010-04-21", "close": 204.307714886, "volume": 58.0}, {"date": "2010-04-22", "close": 204.307714886, "volume": 7.0}, {"date": "2010-04-23", "close": 222.881143512, "volume": 101.0}, {"date": "2010-04-28", "close": 213.594429199, "volume": 140.0}, {"date": "2010-04-29", "close": 204.307714886, "volume": 20.0}, {"date": "2010-04-30", "close": 185.73428626, "volume": 8.0}, {"date": "2010-05-04", "close": 185.73428626, "volume": 68.0}, {"date": "2010-05-05", "close": 176.447571947, "volume": 134.0}, {"date": "2010-05-06", "close": 176.447571947, "volume": 27.0}, {"date": "2010-05-07", "close": 176.447571947, "volume": 0.0}, {"date": "2010-05-10", "close": 204.307714886, "volume": 5.0}, {"date": "2010-05-13", "close": 222.881143512, "volume": 155.0}, {"date": "2010-05-14", "close": 222.881143512, "volume": 38.0}, {"date": "2010-05-17", "close": 185.73428626, "volume": 38.0}, {"date": "2010-05-18", "close": 185.73428626, "volume": 23.0}, {"date": "2010-05-19", "close": 148.587429008, "volume": 49.0}, {"date": "2010-05-21", "close": 148.587429008, "volume": 2.0}, {"date": "2010-05-25", "close": 157.874143321, "volume": 10.0}, {"date": "2010-05-26", "close": 185.73428626, "volume": 125.0}, {"date": "2010-05-27", "close": 185.73428626, "volume": 75.0}, {"date": "2010-06-01", "close": 139.300714695, "volume": 65.0}, {"date": "2010-06-04", "close": 139.300714695, "volume": 317.0}, {"date": "2010-06-07", "close": 130.014000382, "volume": 108.0}, {"date": "2010-06-09", "close": 139.300714695, "volume": 86.0}, {"date": "2010-06-10", "close": 139.300714695, "volume": 60.0}, {"date": "2010-06-11", "close": 148.587429008, "volume": 171.0}, {"date": "2010-06-15", "close": 130.014000382, "volume": 4.0}, {"date": "2010-06-16", "close": 148.587429008, "volume": 135.0}, {"date": "2010-06-21", "close": 167.160857634, "volume": 135.0}, {"date": "2010-06-22", "close": 185.73428626, "volume": 89.0}, {"date": "2010-06-23", "close": 176.447571947, "volume": 30.0}, {"date": "2010-06-25", "close": 167.160857634, "volume": 4.0}, {"date": "2010-06-28", "close": 139.300714695, "volume": 62.0}, {"date": "2010-06-30", "close": 130.014000382, "volume": 1.0}, {"date": "2010-07-01", "close": 130.014000382, "volume": 31.0}, {"date": "2010-07-02", "close": 130.014000382, "volume": 20.0}, {"date": "2010-07-05", "close": 139.300714695, "volume": 1.0}, {"date": "2010-07-08", "close": 148.587429008, "volume": 54.0}, {"date": "2010-07-16", "close": 157.874143321, "volume": 11.0}, {"date": "2010-07-22", "close": 167.160857634, "volume": 291.0}, {"date": "2010-07-23", "close": 185.73428626, "volume": 93.0}, {"date": "2010-07-27", "close": 222.881143512, "volume": 40.0}, {"date": "2010-07-28", "close": 260.028000764, "volume": 122.0}, {"date": "2010-07-29", "close": 232.167857825, "volume": 52.0}, {"date": "2010-08-02", "close": 325.035000955, "volume": 35.0}, {"date": "2010-08-03", "close": 278.60142939, "volume": 182.0}, {"date": "2010-08-04", "close": 278.60142939, "volume": 77.0}, {"date": "2010-08-05", "close": 278.60142939, "volume": 173.0}, {"date": "2010-08-06", "close": 352.895143894, "volume": 245.0}, {"date": "2010-08-09", "close": 325.035000955, "volume": 115.0}, {"date": "2010-08-10", "close": 325.035000955, "volume": 77.0}, {"date": "2010-08-11", "close": 334.321715268, "volume": 32.0}, {"date": "2010-08-12", "close": 297.174858016, "volume": 90.0}, {"date": "2010-08-16", "close": 334.321715268, "volume": 215.0}, {"date": "2010-08-17", "close": 334.321715268, "volume": 95.0}, {"date": "2010-08-18", "close": 297.174858016, "volume": 178.0}, {"date": "2010-08-19", "close": 297.174858016, "volume": 14.0}, {"date": "2010-08-20", "close": 278.60142939, "volume": 54.0}, {"date": "2010-08-23", "close": 297.174858016, "volume": 37.0}, {"date": "2010-08-24", "close": 278.60142939, "volume": 99.0}, {"date": "2010-08-27", "close": 315.748286642, "volume": 22.0}, {"date": "2010-08-31", "close": 315.748286642, "volume": 140.0}, {"date": "2010-09-03", "close": 278.60142939, "volume": 15.0}, {"date": "2010-09-06", "close": 260.028000764, "volume": 18.0}, {"date": "2010-09-08", "close": 250.741286451, "volume": 124.0}, {"date": "2010-09-10", "close": 278.60142939, "volume": 49.0}, {"date": "2010-09-13", "close": 269.314715077, "volume": 5.0}, {"date": "2010-09-14", "close": 260.028000764, "volume": 1.0}, {"date": "2010-09-17", "close": 278.60142939, "volume": 34.0}, {"date": "2010-09-20", "close": 260.028000764, "volume": 44.0}, {"date": "2010-09-21", "close": 260.028000764, "volume": 1.0}, {"date": "2010-09-22", "close": 278.60142939, "volume": 74.0}, {"date": "2010-09-23", "close": 278.60142939, "volume": 23.0}, {"date": "2010-09-24", "close": 278.60142939, "volume": 128.0}, {"date": "2010-10-01", "close": 278.60142939, "volume": 16.0}, {"date": "2010-10-05", "close": 260.028000764, "volume": 32.0}, {"date": "2010-10-06", "close": 250.741286451, "volume": 11.0}, {"date": "2010-10-07", "close": 260.028000764, "volume": 11.0}, {"date": "2010-10-08", "close": 260.028000764, "volume": 5.0}, {"date": "2010-10-11", "close": 260.028000764, "volume": 31.0}, {"date": "2010-10-12", "close": 287.888143703, "volume": 747.0}, {"date": "2010-10-13", "close": 287.888143703, "volume": 250.0}, {"date": "2010-10-14", "close": 315.748286642, "volume": 285.0}, {"date": "2010-10-15", "close": 325.035000955, "volume": 144.0}, {"date": "2010-10-19", "close": 306.461572329, "volume": 12.0}, {"date": "2010-10-20", "close": 325.035000955, "volume": 90.0}, {"date": "2010-10-22", "close": 371.46857252, "volume": 1715.0}, {"date": "2010-10-25", "close": 362.181858207, "volume": 997.0}, {"date": "2010-10-26", "close": 399.328715459, "volume": 666.0}, {"date": "2010-10-27", "close": 399.328715459, "volume": 90.0}, {"date": "2010-10-28", "close": 417.902144085, "volume": 175.0}, {"date": "2010-10-29", "close": 417.902144085, "volume": 49.0}, {"date": "2010-11-01", "close": 417.902144085, "volume": 63.0}, {"date": "2010-11-02", "close": 417.902144085, "volume": 218.0}, {"date": "2010-11-03", "close": 445.762287024, "volume": 383.0}, {"date": "2010-11-04", "close": 427.188858398, "volume": 119.0}, {"date": "2010-11-05", "close": 427.188858398, "volume": 85.0}, {"date": "2010-11-08", "close": 455.049001337, "volume": 304.0}, {"date": "2010-11-09", "close": 455.049001337, "volume": 27.0}, {"date": "2010-11-10", "close": 436.475572711, "volume": 4.0}, {"date": "2010-11-11", "close": 455.049001337, "volume": 68.0}, {"date": "2010-11-12", "close": 445.762287024, "volume": 280.0}, {"date": "2010-11-15", "close": 445.762287024, "volume": 55.0}, {"date": "2010-11-16", "close": 455.049001337, "volume": 42.0}, {"date": "2010-11-17", "close": 455.049001337, "volume": 70.0}, {"date": "2010-11-18", "close": 455.049001337, "volume": 139.0}, {"date": "2010-11-19", "close": 445.762287024, "volume": 98.0}, {"date": "2010-11-23", "close": 436.475572711, "volume": 97.0}, {"date": "2010-11-24", "close": 436.475572711, "volume": 4.0}, {"date": "2010-11-25", "close": 399.328715459, "volume": 55.0}, {"date": "2010-11-26", "close": 408.615429772, "volume": 5.0}, {"date": "2010-11-29", "close": 390.042001146, "volume": 53.0}, {"date": "2010-12-01", "close": 371.46857252, "volume": 27.0}, {"date": "2010-12-03", "close": 371.46857252, "volume": 96.0}, {"date": "2010-12-06", "close": 390.042001146, "volume": 42.0}, {"date": "2010-12-07", "close": 390.042001146, "volume": 106.0}, {"date": "2010-12-08", "close": 371.46857252, "volume": 91.0}, {"date": "2010-12-09", "close": 362.181858207, "volume": 226.0}, {"date": "2010-12-10", "close": 371.46857252, "volume": 127.0}, {"date": "2010-12-13", "close": 399.328715459, "volume": 29.0}, {"date": "2010-12-15", "close": 390.042001146, "volume": 14.0}, {"date": "2010-12-16", "close": 371.46857252, "volume": 65.0}, {"date": "2010-12-17", "close": 408.615429772, "volume": 38.0}, {"date": "2010-12-20", "close": 417.902144085, "volume": 101.0}, {"date": "2010-12-21", "close": 417.902144085, "volume": 108.0}, {"date": "2010-12-23", "close": 455.049001337, "volume": 49.0}, {"date": "2010-12-24", "close": 455.049001337, "volume": 6.0}, {"date": "2010-12-29", "close": 464.33571565, "volume": 29.0}, {"date": "2010-12-30", "close": 464.33571565, "volume": 9.0}, {"date": "2010-12-31", "close": 445.762287024, "volume": 20.0}, {"date": "2011-01-04", "close": 455.049001337, "volume": 40.0}, {"date": "2011-01-06", "close": 427.188858398, "volume": 26.0}, {"date": "2011-01-07", "close": 464.33571565, "volume": 115.0}, {"date": "2011-01-11", "close": 464.33571565, "volume": 32.0}, {"date": "2011-01-12", "close": 473.622429963, "volume": 105.0}, {"date": "2011-01-13", "close": 510.769287215, "volume": 80.0}, {"date": "2011-01-14", "close": 510.769287215, "volume": 31.0}, {"date": "2011-01-17", "close": 510.769287215, "volume": 32.0}, {"date": "2011-01-18", "close": 520.056001528, "volume": 14.0}, {"date": "2011-01-19", "close": 492.195858589, "volume": 54.0}, {"date": "2011-01-20", "close": 482.909144276, "volume": 44.0}, {"date": "2011-01-21", "close": 492.195858589, "volume": 17.0}, {"date": "2011-01-24", "close": 482.909144276, "volume": 16.0}, {"date": "2011-01-25", "close": 464.33571565, "volume": 108.0}, {"date": "2011-01-28", "close": 464.33571565, "volume": 0.0}, {"date": "2011-01-31", "close": 464.33571565, "volume": 13.0}, {"date": "2011-02-02", "close": 455.049001337, "volume": 81.0}, {"date": "2011-02-03", "close": 464.33571565, "volume": 90.0}, {"date": "2011-02-04", "close": 482.909144276, "volume": 67.0}, {"date": "2011-02-07", "close": 473.622429963, "volume": 38.0}, {"date": "2011-02-08", "close": 752.223859353, "volume": 3402.0}, {"date": "2011-02-09", "close": 622.209858971, "volume": 1778.0}, {"date": "2011-02-10", "close": 705.790287788, "volume": 2732.0}, {"date": "2011-02-11", "close": 742.93714504, "volume": 1005.0}, {"date": "2011-02-14", "close": 733.650430727, "volume": 4090.0}, {"date": "2011-02-15", "close": 705.790287788, "volume": 1000.0}, {"date": "2011-02-16", "close": 687.216859162, "volume": 335.0}, {"date": "2011-02-17", "close": 687.216859162, "volume": 273.0}, {"date": "2011-02-18", "close": 668.643430536, "volume": 110.0}, {"date": "2011-02-21", "close": 631.496573284, "volume": 422.0}, {"date": "2011-02-22", "close": 566.489573093, "volume": 308.0}, {"date": "2011-02-23", "close": 650.07000191, "volume": 506.0}, {"date": "2011-02-24", "close": 622.209858971, "volume": 946.0}, {"date": "2011-02-25", "close": 594.349716032, "volume": 232.0}, {"date": "2011-02-28", "close": 575.776287406, "volume": 118.0}, {"date": "2011-03-01", "close": 566.489573093, "volume": 227.0}, {"date": "2011-03-02", "close": 547.916144467, "volume": 17.0}, {"date": "2011-03-03", "close": 575.776287406, "volume": 84.0}, {"date": "2011-03-04", "close": 575.776287406, "volume": 87.0}, {"date": "2011-03-07", "close": 557.20285878, "volume": 95.0}, {"date": "2011-03-08", "close": 575.776287406, "volume": 77.0}, {"date": "2011-03-09", "close": 603.636430345, "volume": 209.0}, {"date": "2011-03-10", "close": 557.20285878, "volume": 486.0}, {"date": "2011-03-11", "close": 557.20285878, "volume": 41.0}, {"date": "2011-03-14", "close": 547.916144467, "volume": 15.0}, {"date": "2011-03-15", "close": 492.195858589, "volume": 74.0}, {"date": "2011-03-16", "close": 520.056001528, "volume": 129.0}, {"date": "2011-03-17", "close": 529.342715841, "volume": 153.0}, {"date": "2011-03-18", "close": 557.20285878, "volume": 394.0}, {"date": "2011-03-21", "close": 557.20285878, "volume": 41.0}, {"date": "2011-03-22", "close": 557.20285878, "volume": 25.0}, {"date": "2011-03-23", "close": 557.20285878, "volume": 83.0}, {"date": "2011-03-24", "close": 529.342715841, "volume": 93.0}, {"date": "2011-03-25", "close": 510.769287215, "volume": 14.0}, {"date": "2011-03-28", "close": 510.769287215, "volume": 3.0}, {"date": "2011-03-29", "close": 492.195858589, "volume": 35.0}, {"date": "2011-03-30", "close": 510.769287215, "volume": 82.0}, {"date": "2011-03-31", "close": 510.769287215, "volume": 1.0}, {"date": "2011-04-01", "close": 473.622429963, "volume": 67.0}, {"date": "2011-04-04", "close": 436.475572711, "volume": 64.0}, {"date": "2011-04-05", "close": 482.909144276, "volume": 247.0}, {"date": "2011-04-06", "close": 492.195858589, "volume": 64.0}, {"date": "2011-04-07", "close": 510.769287215, "volume": 9.0}, {"date": "2011-04-08", "close": 464.33571565, "volume": 59.0}, {"date": "2011-04-11", "close": 529.342715841, "volume": 63.0}, {"date": "2011-04-12", "close": 473.622429963, "volume": 44.0}, {"date": "2011-04-14", "close": 473.622429963, "volume": 106.0}, {"date": "2011-04-15", "close": 482.909144276, "volume": 28.0}, {"date": "2011-04-18", "close": 473.622429963, "volume": 195.0}, {"date": "2011-04-19", "close": 473.622429963, "volume": 51.0}, {"date": "2011-04-20", "close": 482.909144276, "volume": 40.0}, {"date": "2011-04-21", "close": 538.629430154, "volume": 142.0}, {"date": "2011-04-27", "close": 538.629430154, "volume": 245.0}, {"date": "2011-04-28", "close": 566.489573093, "volume": 217.0}, {"date": "2011-04-29", "close": 557.20285878, "volume": 293.0}, {"date": "2011-05-02", "close": 538.629430154, "volume": 146.0}, {"date": "2011-05-03", "close": 529.342715841, "volume": 94.0}, {"date": "2011-05-04", "close": 501.482572902, "volume": 86.0}, {"date": "2011-05-05", "close": 501.482572902, "volume": 183.0}, {"date": "2011-05-06", "close": 482.909144276, "volume": 127.0}, {"date": "2011-05-09", "close": 492.195858589, "volume": 110.0}, {"date": "2011-05-10", "close": 482.909144276, "volume": 76.0}, {"date": "2011-05-11", "close": 473.622429963, "volume": 46.0}, {"date": "2011-05-12", "close": 492.195858589, "volume": 132.0}, {"date": "2011-05-13", "close": 482.909144276, "volume": 149.0}, {"date": "2011-05-16", "close": 455.049001337, "volume": 200.0}, {"date": "2011-05-18", "close": 464.33571565, "volume": 362.0}, {"date": "2011-05-19", "close": 464.33571565, "volume": 116.0}, {"date": "2011-05-20", "close": 455.049001337, "volume": 171.0}, {"date": "2011-05-23", "close": 436.475572711, "volume": 35.0}, {"date": "2011-05-24", "close": 436.475572711, "volume": 14.0}, {"date": "2011-05-25", "close": 436.475572711, "volume": 107.0}, {"date": "2011-05-26", "close": 436.475572711, "volume": 83.0}, {"date": "2011-05-27", "close": 427.188858398, "volume": 22.0}, {"date": "2011-05-30", "close": 390.042001146, "volume": 59.0}, {"date": "2011-05-31", "close": 436.475572711, "volume": 2.0}, {"date": "2011-06-01", "close": 390.042001146, "volume": 13.0}, {"date": "2011-06-02", "close": 427.188858398, "volume": 73.0}, {"date": "2011-06-03", "close": 427.188858398, "volume": 20.0}, {"date": "2011-06-06", "close": 427.188858398, "volume": 15.0}, {"date": "2011-06-07", "close": 436.475572711, "volume": 17.0}, {"date": "2011-06-08", "close": 436.475572711, "volume": 3.0}, {"date": "2011-06-09", "close": 436.475572711, "volume": 4.0}, {"date": "2011-06-10", "close": 436.475572711, "volume": 44.0}, {"date": "2011-06-14", "close": 445.762287024, "volume": 19.0}, {"date": "2011-06-15", "close": 408.615429772, "volume": 33.0}, {"date": "2011-06-16", "close": 408.615429772, "volume": 49.0}, {"date": "2011-06-20", "close": 417.902144085, "volume": 7.0}, {"date": "2011-06-22", "close": 371.46857252, "volume": 135.0}, {"date": "2011-06-23", "close": 371.46857252, "volume": 25.0}, {"date": "2011-06-24", "close": 371.46857252, "volume": 4.0}, {"date": "2011-06-28", "close": 362.181858207, "volume": 65.0}, {"date": "2011-06-29", "close": 371.46857252, "volume": 27.0}, {"date": "2011-06-30", "close": 371.46857252, "volume": 56.0}, {"date": "2011-07-04", "close": 362.181858207, "volume": 28.0}, {"date": "2011-07-05", "close": 362.181858207, "volume": 35.0}, {"date": "2011-07-06", "close": 371.46857252, "volume": 34.0}, {"date": "2011-07-07", "close": 380.755286833, "volume": 18.0}, {"date": "2011-07-08", "close": 390.042001146, "volume": 66.0}, {"date": "2011-07-11", "close": 399.328715459, "volume": 72.0}, {"date": "2011-07-12", "close": 371.46857252, "volume": 49.0}, {"date": "2011-07-13", "close": 371.46857252, "volume": 7.0}, {"date": "2011-07-14", "close": 380.755286833, "volume": 11.0}, {"date": "2011-07-18", "close": 399.328715459, "volume": 6.0}, {"date": "2011-07-19", "close": 399.328715459, "volume": 4.0}, {"date": "2011-07-20", "close": 399.328715459, "volume": 5.0}, {"date": "2011-07-21", "close": 408.615429772, "volume": 5.0}, {"date": "2011-07-22", "close": 417.902144085, "volume": 1005.0}, {"date": "2011-07-25", "close": 399.328715459, "volume": 38.0}, {"date": "2011-07-26", "close": 390.042001146, "volume": 1021.0}, {"date": "2011-07-27", "close": 390.042001146, "volume": 52.0}, {"date": "2011-07-28", "close": 408.615429772, "volume": 38.0}, {"date": "2011-08-01", "close": 408.615429772, "volume": 1.0}, {"date": "2011-08-02", "close": 380.755286833, "volume": 82.0}, {"date": "2011-08-03", "close": 380.755286833, "volume": 2.0}, {"date": "2011-08-04", "close": 362.181858207, "volume": 22.0}, {"date": "2011-08-05", "close": 371.46857252, "volume": 30.0}, {"date": "2011-08-08", "close": 325.035000955, "volume": 245.0}, {"date": "2011-08-09", "close": 278.60142939, "volume": 198.0}, {"date": "2011-08-10", "close": 278.60142939, "volume": 577.0}, {"date": "2011-08-11", "close": 278.60142939, "volume": 65.0}, {"date": "2011-08-12", "close": 278.60142939, "volume": 138.0}, {"date": "2011-08-15", "close": 287.888143703, "volume": 20.0}, {"date": "2011-08-16", "close": 297.174858016, "volume": 74.0}, {"date": "2011-08-17", "close": 278.60142939, "volume": 71.0}, {"date": "2011-08-18", "close": 278.60142939, "volume": 7.0}, {"date": "2011-08-19", "close": 278.60142939, "volume": 20.0}, {"date": "2011-08-22", "close": 278.60142939, "volume": 70.0}, {"date": "2011-08-24", "close": 325.035000955, "volume": 25.0}, {"date": "2011-08-30", "close": 306.461572329, "volume": 70.0}, {"date": "2011-08-31", "close": 287.888143703, "volume": 55.0}, {"date": "2011-09-01", "close": 297.174858016, "volume": 2.0}, {"date": "2011-09-05", "close": 297.174858016, "volume": 69.0}, {"date": "2011-09-06", "close": 287.888143703, "volume": 2.0}, {"date": "2011-09-07", "close": 306.461572329, "volume": 19.0}, {"date": "2011-09-09", "close": 306.461572329, "volume": 10.0}, {"date": "2011-09-12", "close": 278.60142939, "volume": 122.0}, {"date": "2011-09-13", "close": 278.60142939, "volume": 5.0}, {"date": "2011-09-15", "close": 278.60142939, "volume": 11.0}, {"date": "2011-09-16", "close": 260.028000764, "volume": 19.0}, {"date": "2011-09-19", "close": 260.028000764, "volume": 3.0}, {"date": "2011-09-20", "close": 260.028000764, "volume": 143.0}, {"date": "2011-09-21", "close": 269.314715077, "volume": 2.0}, {"date": "2011-09-23", "close": 232.167857825, "volume": 11.0}, {"date": "2011-09-26", "close": 222.881143512, "volume": 11.0}, {"date": "2011-09-27", "close": 222.881143512, "volume": 106.0}, {"date": "2011-09-28", "close": 204.307714886, "volume": 10.0}, {"date": "2011-09-29", "close": 185.73428626, "volume": 13.0}, {"date": "2011-10-03", "close": 185.73428626, "volume": 108.0}, {"date": "2011-10-04", "close": 185.73428626, "volume": 12.0}, {"date": "2011-10-05", "close": 204.307714886, "volume": 132.0}, {"date": "2011-10-06", "close": 204.307714886, "volume": 13.0}, {"date": "2011-10-07", "close": 195.021000573, "volume": 15.0}, {"date": "2011-10-10", "close": 195.021000573, "volume": 41.0}, {"date": "2011-10-11", "close": 195.021000573, "volume": 43.0}, {"date": "2011-10-12", "close": 278.60142939, "volume": 209.0}, {"date": "2011-10-13", "close": 278.60142939, "volume": 6.0}, {"date": "2011-10-14", "close": 260.028000764, "volume": 60.0}, {"date": "2011-10-17", "close": 278.60142939, "volume": 27.0}, {"date": "2011-10-18", "close": 278.60142939, "volume": 83.0}, {"date": "2011-10-19", "close": 260.028000764, "volume": 11.0}, {"date": "2011-10-21", "close": 260.028000764, "volume": 11.0}, {"date": "2011-10-25", "close": 250.741286451, "volume": 17.0}, {"date": "2011-10-26", "close": 232.167857825, "volume": 11.0}, {"date": "2011-10-27", "close": 260.028000764, "volume": 13.0}, {"date": "2011-10-28", "close": 232.167857825, "volume": 43.0}, {"date": "2011-10-31", "close": 232.167857825, "volume": 43.0}, {"date": "2011-11-01", "close": 260.028000764, "volume": 14.0}, {"date": "2011-11-02", "close": 260.028000764, "volume": 6.0}, {"date": "2011-11-03", "close": 260.028000764, "volume": 4.0}, {"date": "2011-11-04", "close": 260.028000764, "volume": 3.0}, {"date": "2011-11-07", "close": 250.741286451, "volume": 18.0}, {"date": "2011-11-08", "close": 250.741286451, "volume": 36.0}, {"date": "2011-11-09", "close": 250.741286451, "volume": 3.0}, {"date": "2011-11-10", "close": 241.454572138, "volume": 18.0}, {"date": "2011-11-11", "close": 241.454572138, "volume": 27.0}, {"date": "2011-11-14", "close": 241.454572138, "volume": 22.0}, {"date": "2011-11-15", "close": 241.454572138, "volume": 6.0}, {"date": "2011-11-16", "close": 278.60142939, "volume": 136.0}, {"date": "2011-11-18", "close": 269.314715077, "volume": 38.0}, {"date": "2011-11-21", "close": 260.028000764, "volume": 3.0}, {"date": "2011-11-24", "close": 250.741286451, "volume": 27.0}, {"date": "2011-11-25", "close": 334.321715268, "volume": 1095.0}, {"date": "2011-11-28", "close": 306.461572329, "volume": 250.0}, {"date": "2011-11-29", "close": 297.174858016, "volume": 33.0}, {"date": "2011-11-30", "close": 287.888143703, "volume": 72.0}, {"date": "2011-12-01", "close": 278.60142939, "volume": 115.0}, {"date": "2011-12-02", "close": 297.174858016, "volume": 127.0}, {"date": "2011-12-05", "close": 287.888143703, "volume": 58.0}, {"date": "2011-12-06", "close": 297.174858016, "volume": 4.0}, {"date": "2011-12-07", "close": 278.60142939, "volume": 46.0}, {"date": "2011-12-08", "close": 287.888143703, "volume": 135.0}, {"date": "2011-12-09", "close": 278.60142939, "volume": 162.0}, {"date": "2011-12-12", "close": 269.314715077, "volume": 107.0}, {"date": "2011-12-13", "close": 287.888143703, "volume": 97.0}, {"date": "2011-12-14", "close": 278.60142939, "volume": 106.0}, {"date": "2011-12-15", "close": 297.174858016, "volume": 129.0}, {"date": "2011-12-16", "close": 315.748286642, "volume": 22.0}, {"date": "2011-12-19", "close": 306.461572329, "volume": 210.0}, {"date": "2011-12-20", "close": 306.461572329, "volume": 56.0}, {"date": "2011-12-21", "close": 306.461572329, "volume": 35.0}, {"date": "2011-12-22", "close": 325.035000955, "volume": 115.0}, {"date": "2011-12-23", "close": 334.321715268, "volume": 38.0}, {"date": "2011-12-28", "close": 352.895143894, "volume": 79.0}, {"date": "2011-12-29", "close": 352.895143894, "volume": 40.0}, {"date": "2011-12-30", "close": 362.181858207, "volume": 43.0}, {"date": "2012-01-03", "close": 399.328715459, "volume": 299.0}, {"date": "2012-01-04", "close": 380.755286833, "volume": 108.0}, {"date": "2012-01-05", "close": 371.46857252, "volume": 124.0}, {"date": "2012-01-06", "close": 371.46857252, "volume": 97.0}, {"date": "2012-01-09", "close": 371.46857252, "volume": 146.0}, {"date": "2012-01-10", "close": 362.181858207, "volume": 38.0}, {"date": "2012-01-11", "close": 352.895143894, "volume": 197.0}, {"date": "2012-01-12", "close": 343.608429581, "volume": 48.0}, {"date": "2012-01-13", "close": 343.608429581, "volume": 77.0}, {"date": "2012-01-16", "close": 390.042001146, "volume": 1863.0}, {"date": "2012-01-17", "close": 362.181858207, "volume": 561.0}, {"date": "2012-01-18", "close": 343.608429581, "volume": 363.0}, {"date": "2012-01-19", "close": 343.608429581, "volume": 158.0}, {"date": "2012-01-20", "close": 343.608429581, "volume": 164.0}, {"date": "2012-01-23", "close": 352.895143894, "volume": 76.0}, {"date": "2012-01-24", "close": 343.608429581, "volume": 117.0}, {"date": "2012-01-25", "close": 334.321715268, "volume": 136.0}, {"date": "2012-01-27", "close": 334.321715268, "volume": 45.0}, {"date": "2012-01-30", "close": 287.888143703, "volume": 286.0}, {"date": "2012-01-31", "close": 297.174858016, "volume": 146.0}, {"date": "2012-02-01", "close": 278.60142939, "volume": 351.0}, {"date": "2012-02-02", "close": 278.60142939, "volume": 73.0}, {"date": "2012-02-03", "close": 297.174858016, "volume": 55.0}, {"date": "2012-02-06", "close": 325.035000955, "volume": 39.0}, {"date": "2012-02-07", "close": 315.748286642, "volume": 7.0}, {"date": "2012-02-08", "close": 297.174858016, "volume": 81.0}, {"date": "2012-02-10", "close": 297.174858016, "volume": 1.0}, {"date": "2012-02-13", "close": 334.321715268, "volume": 50.0}, {"date": "2012-02-14", "close": 315.748286642, "volume": 66.0}, {"date": "2012-02-15", "close": 325.035000955, "volume": 46.0}, {"date": "2012-02-16", "close": 306.461572329, "volume": 94.0}, {"date": "2012-02-17", "close": 306.461572329, "volume": 44.0}, {"date": "2012-02-20", "close": 297.174858016, "volume": 22.0}, {"date": "2012-02-21", "close": 297.174858016, "volume": 71.0}, {"date": "2012-02-22", "close": 325.035000955, "volume": 254.0}, {"date": "2012-02-23", "close": 315.748286642, "volume": 154.0}, {"date": "2012-02-27", "close": 325.035000955, "volume": 26.0}, {"date": "2012-02-28", "close": 306.461572329, "volume": 54.0}, {"date": "2012-02-29", "close": 315.748286642, "volume": 86.0}, {"date": "2012-03-07", "close": 269.314715077, "volume": 166.0}, {"date": "2012-03-08", "close": 269.314715077, "volume": 176.0}, {"date": "2012-03-09", "close": 287.888143703, "volume": 14.0}, {"date": "2012-03-13", "close": 269.314715077, "volume": 60.0}, {"date": "2012-03-14", "close": 269.314715077, "volume": 106.0}, {"date": "2012-03-15", "close": 278.60142939, "volume": 11.0}, {"date": "2012-03-16", "close": 278.60142939, "volume": 5.0}, {"date": "2012-03-19", "close": 269.314715077, "volume": 15.0}, {"date": "2012-03-20", "close": 269.314715077, "volume": 24.0}, {"date": "2012-03-21", "close": 269.314715077, "volume": 154.0}, {"date": "2012-03-22", "close": 260.028000764, "volume": 76.0}, {"date": "2012-03-23", "close": 250.741286451, "volume": 129.0}, {"date": "2012-03-26", "close": 232.167857825, "volume": 178.0}, {"date": "2012-03-27", "close": 232.167857825, "volume": 480.0}, {"date": "2012-03-28", "close": 260.028000764, "volume": 122.0}, {"date": "2012-03-29", "close": 232.167857825, "volume": 167.0}, {"date": "2012-04-02", "close": 250.741286451, "volume": 111.0}, {"date": "2012-04-03", "close": 232.167857825, "volume": 104.0}, {"date": "2012-04-04", "close": 232.167857825, "volume": 97.0}, {"date": "2012-04-05", "close": 232.167857825, "volume": 31.0}, {"date": "2012-04-10", "close": 232.167857825, "volume": 55.0}, {"date": "2012-04-11", "close": 222.881143512, "volume": 61.0}, {"date": "2012-04-12", "close": 222.881143512, "volume": 26.0}, {"date": "2012-04-13", "close": 222.881143512, "volume": 190.0}, {"date": "2012-04-16", "close": 222.881143512, "volume": 29.0}, {"date": "2012-04-17", "close": 232.167857825, "volume": 85.0}, {"date": "2012-04-18", "close": 222.881143512, "volume": 79.0}, {"date": "2012-04-20", "close": 241.454572138, "volume": 33.0}, {"date": "2012-04-23", "close": 232.167857825, "volume": 109.0}, {"date": "2012-04-24", "close": 232.167857825, "volume": 24.0}, {"date": "2012-04-26", "close": 222.881143512, "volume": 32.0}, {"date": "2012-04-27", "close": 232.167857825, "volume": 11.0}, {"date": "2012-04-30", "close": 232.167857825, "volume": 51.0}, {"date": "2012-05-01", "close": 222.881143512, "volume": 88.0}, {"date": "2012-05-02", "close": 213.594429199, "volume": 56.0}, {"date": "2012-05-04", "close": 213.594429199, "volume": 30.0}, {"date": "2012-05-07", "close": 195.021000573, "volume": 195.0}, {"date": "2012-05-08", "close": 195.021000573, "volume": 192.0}, {"date": "2012-05-09", "close": 195.021000573, "volume": 75.0}, {"date": "2012-05-11", "close": 185.73428626, "volume": 60.0}, {"date": "2012-05-14", "close": 185.73428626, "volume": 22.0}, {"date": "2012-05-15", "close": 176.447571947, "volume": 24.0}, {"date": "2012-05-16", "close": 157.874143321, "volume": 105.0}, {"date": "2012-05-17", "close": 148.587429008, "volume": 36.0}, {"date": "2012-05-21", "close": 157.874143321, "volume": 48.0}, {"date": "2012-05-22", "close": 195.021000573, "volume": 393.0}, {"date": "2012-05-23", "close": 195.021000573, "volume": 27.0}, {"date": "2012-05-24", "close": 195.021000573, "volume": 44.0}, {"date": "2012-05-25", "close": 195.021000573, "volume": 124.0}, {"date": "2012-05-28", "close": 185.73428626, "volume": 40.0}, {"date": "2012-05-29", "close": 204.307714886, "volume": 52.0}, {"date": "2012-05-30", "close": 185.73428626, "volume": 270.0}, {"date": "2012-05-31", "close": 176.447571947, "volume": 18.0}, {"date": "2012-06-01", "close": 167.160857634, "volume": 453.0}, {"date": "2012-06-04", "close": 148.587429008, "volume": 106.0}, {"date": "2012-06-05", "close": 148.587429008, "volume": 84.0}, {"date": "2012-06-06", "close": 148.587429008, "volume": 22.0}, {"date": "2012-06-07", "close": 157.874143321, "volume": 16.0}, {"date": "2012-06-08", "close": 148.587429008, "volume": 64.0}, {"date": "2012-06-12", "close": 148.587429008, "volume": 62.0}, {"date": "2012-06-13", "close": 157.874143321, "volume": 138.0}, {"date": "2012-06-14", "close": 176.447571947, "volume": 205.0}, {"date": "2012-06-15", "close": 185.73428626, "volume": 18.0}, {"date": "2012-06-18", "close": 185.73428626, "volume": 85.0}, {"date": "2012-06-19", "close": 167.160857634, "volume": 107.0}, {"date": "2012-06-20", "close": 167.160857634, "volume": 170.0}, {"date": "2012-06-21", "close": 167.160857634, "volume": 188.0}, {"date": "2012-06-22", "close": 157.874143321, "volume": 102.0}, {"date": "2012-06-25", "close": 167.160857634, "volume": 16.0}, {"date": "2012-06-26", "close": 157.874143321, "volume": 54.0}, {"date": "2012-06-27", "close": 139.300714695, "volume": 328.0}, {"date": "2012-06-28", "close": 148.587429008, "volume": 18.0}, {"date": "2012-07-02", "close": 213.594429199, "volume": 676.0}, {"date": "2012-07-03", "close": 213.594429199, "volume": 145.0}, {"date": "2012-07-04", "close": 241.454572138, "volume": 232.0}, {"date": "2012-07-05", "close": 232.167857825, "volume": 178.0}, {"date": "2012-07-06", "close": 232.167857825, "volume": 25.0}, {"date": "2012-07-09", "close": 222.881143512, "volume": 85.0}, {"date": "2012-07-10", "close": 222.881143512, "volume": 43.0}, {"date": "2012-07-12", "close": 204.307714886, "volume": 41.0}, {"date": "2012-07-13", "close": 204.307714886, "volume": 102.0}, {"date": "2012-07-17", "close": 185.73428626, "volume": 48.0}, {"date": "2012-07-18", "close": 185.73428626, "volume": 72.0}, {"date": "2012-07-20", "close": 185.73428626, "volume": 28.0}, {"date": "2012-07-23", "close": 195.021000573, "volume": 96.0}, {"date": "2012-07-24", "close": 185.73428626, "volume": 13.0}, {"date": "2012-08-07", "close": 130.014000382, "volume": 662.0}, {"date": "2012-08-08", "close": 111.440571756, "volume": 434.0}, {"date": "2012-08-09", "close": 111.440571756, "volume": 52.0}, {"date": "2012-08-10", "close": 120.727286069, "volume": 109.0}, {"date": "2012-08-13", "close": 120.727286069, "volume": 35.0}, {"date": "2012-08-14", "close": 111.440571756, "volume": 11.0}, {"date": "2012-08-15", "close": 102.153857443, "volume": 151.0}, {"date": "2012-08-16", "close": 92.86714313, "volume": 452.0}, {"date": "2012-08-17", "close": 92.86714313, "volume": 126.0}, {"date": "2012-08-20", "close": 102.153857443, "volume": 225.0}, {"date": "2012-08-21", "close": 102.153857443, "volume": 115.0}, {"date": "2012-08-22", "close": 102.153857443, "volume": 22.0}, {"date": "2012-08-23", "close": 92.86714313, "volume": 611.0}, {"date": "2012-08-24", "close": 92.86714313, "volume": 974.0}, {"date": "2012-08-28", "close": 92.86714313, "volume": 11.0}, {"date": "2012-08-30", "close": 83.580428817, "volume": 320.0}, {"date": "2012-08-31", "close": 74.293714504, "volume": 31.0}, {"date": "2012-09-03", "close": 92.86714313, "volume": 107.0}, {"date": "2012-09-04", "close": 74.293714504, "volume": 108.0}, {"date": "2012-09-05", "close": 83.580428817, "volume": 34.0}, {"date": "2012-09-06", "close": 83.580428817, "volume": 17.0}, {"date": "2012-09-10", "close": 83.580428817, "volume": 30.0}, {"date": "2012-09-11", "close": 74.293714504, "volume": 48.0}, {"date": "2012-09-12", "close": 83.580428817, "volume": 54.0}, {"date": "2012-09-13", "close": 83.580428817, "volume": 52.0}, {"date": "2012-09-14", "close": 92.86714313, "volume": 34.0}, {"date": "2012-09-17", "close": 83.580428817, "volume": 32.0}, {"date": "2012-09-18", "close": 83.580428817, "volume": 15.0}, {"date": "2012-09-19", "close": 83.580428817, "volume": 36.0}, {"date": "2012-09-21", "close": 74.293714504, "volume": 283.0}, {"date": "2012-09-24", "close": 74.293714504, "volume": 54.0}, {"date": "2012-09-26", "close": 83.580428817, "volume": 12.0}, {"date": "2012-09-28", "close": 83.580428817, "volume": 7.0}, {"date": "2012-10-02", "close": 83.580428817, "volume": 45.0}, {"date": "2012-10-03", "close": 83.580428817, "volume": 22.0}, {"date": "2012-10-04", "close": 83.580428817, "volume": 199.0}, {"date": "2012-10-05", "close": 83.580428817, "volume": 276.0}, {"date": "2012-10-08", "close": 74.293714504, "volume": 26.0}, {"date": "2012-10-09", "close": 74.293714504, "volume": 210.0}, {"date": "2012-10-10", "close": 83.580428817, "volume": 7.0}, {"date": "2012-10-11", "close": 83.580428817, "volume": 130.0}, {"date": "2012-10-12", "close": 74.293714504, "volume": 215.0}, {"date": "2012-10-15", "close": 74.293714504, "volume": 31.0}, {"date": "2012-10-16", "close": 65.007000191, "volume": 564.0}, {"date": "2012-10-17", "close": 65.007000191, "volume": 530.0}, {"date": "2012-10-18", "close": 65.007000191, "volume": 39.0}, {"date": "2012-10-22", "close": 65.007000191, "volume": 242.0}, {"date": "2012-10-23", "close": 65.007000191, "volume": 259.0}, {"date": "2012-10-24", "close": 65.007000191, "volume": 46.0}, {"date": "2012-10-25", "close": 65.007000191, "volume": 79.0}, {"date": "2012-10-26", "close": 65.007000191, "volume": 16.0}, {"date": "2012-10-29", "close": 65.007000191, "volume": 44.0}, {"date": "2012-10-30", "close": 55.720285878, "volume": 223.0}, {"date": "2012-10-31", "close": 55.720285878, "volume": 121.0}, {"date": "2012-11-01", "close": 55.720285878, "volume": 81.0}, {"date": "2012-11-02", "close": 55.720285878, "volume": 48.0}, {"date": "2012-11-06", "close": 65.007000191, "volume": 11.0}, {"date": "2012-11-07", "close": 65.007000191, "volume": 11.0}, {"date": "2012-11-08", "close": 55.720285878, "volume": 323.0}, {"date": "2012-11-09", "close": 55.720285878, "volume": 54.0}, {"date": "2012-11-12", "close": 55.720285878, "volume": 202.0}, {"date": "2012-12-03", "close": 18.573428626, "volume": 1468.0}, {"date": "2012-12-04", "close": 18.573428626, "volume": 108.0}, {"date": "2012-12-06", "close": 27.860142939, "volume": 600.0}, {"date": "2012-12-07", "close": 37.146857252, "volume": 556.0}, {"date": "2012-12-10", "close": 46.433571565, "volume": 180.0}, {"date": "2012-12-11", "close": 46.433571565, "volume": 82.0}, {"date": "2012-12-12", "close": 46.433571565, "volume": 113.0}, {"date": "2012-12-13", "close": 46.433571565, "volume": 119.0}, {"date": "2012-12-14", "close": 46.433571565, "volume": 787.0}, {"date": "2012-12-17", "close": 50.0025, "volume": 27.0}, {"date": "2012-12-18", "close": 37.501875, "volume": 23.0}, {"date": "2012-12-20", "close": 37.501875, "volume": 410.0}, {"date": "2012-12-21", "close": 37.501875, "volume": 80.0}, {"date": "2012-12-24", "close": 37.501875, "volume": 92.0}, {"date": "2012-12-27", "close": 37.501875, "volume": 40.0}, {"date": "2012-12-28", "close": 25.00125, "volume": 1.0}, {"date": "2012-12-31", "close": 37.501875, "volume": 75.0}, {"date": "2013-01-02", "close": 25.00125, "volume": 445.0}, {"date": "2013-01-04", "close": 25.00125, "volume": 140.0}, {"date": "2013-01-10", "close": 37.501875, "volume": 1526.0}, {"date": "2013-01-11", "close": 37.501875, "volume": 573.0}, {"date": "2013-01-15", "close": 37.501875, "volume": 50.0}, {"date": "2013-01-16", "close": 50.0025, "volume": 12.0}, {"date": "2013-01-18", "close": 37.501875, "volume": 1065.0}, {"date": "2013-01-21", "close": 37.501875, "volume": 2708.0}, {"date": "2013-01-22", "close": 25.00125, "volume": 40.0}, {"date": "2013-01-23", "close": 37.501875, "volume": 56.0}, {"date": "2013-01-24", "close": 37.501875, "volume": 32.0}, {"date": "2013-01-25", "close": 37.501875, "volume": 19.0}, {"date": "2013-01-29", "close": 37.501875, "volume": 13.0}, {"date": "2013-01-30", "close": 25.00125, "volume": 10.0}, {"date": "2013-01-31", "close": 25.00125, "volume": 3.0}, {"date": "2013-02-01", "close": 25.00125, "volume": 467.0}, {"date": "2013-02-05", "close": 25.00125, "volume": 53.0}, {"date": "2013-02-08", "close": 25.00125, "volume": 22.0}, {"date": "2013-02-11", "close": 25.00125, "volume": 16.0}, {"date": "2013-02-12", "close": 25.00125, "volume": 45.0}, {"date": "2013-02-13", "close": 25.00125, "volume": 94.0}, {"date": "2013-02-14", "close": 37.501875, "volume": 73.0}, {"date": "2013-02-18", "close": 37.501875, "volume": 8.0}, {"date": "2013-02-19", "close": 37.501875, "volume": 2.0}, {"date": "2013-02-21", "close": 37.501875, "volume": 56.0}, {"date": "2013-02-26", "close": 25.00125, "volume": 136.0}, {"date": "2013-02-27", "close": 37.501875, "volume": 8.0}, {"date": "2013-02-28", "close": 37.501875, "volume": 800.0}, {"date": "2013-03-01", "close": 37.501875, "volume": 5466.0}, {"date": "2013-03-04", "close": 37.501875, "volume": 2860.0}, {"date": "2013-03-05", "close": 50.0025, "volume": 16.0}, {"date": "2013-03-07", "close": 50.0025, "volume": 22.0}, {"date": "2013-03-08", "close": 37.501875, "volume": 81.0}, {"date": "2013-03-11", "close": 37.501875, "volume": 57.0}, {"date": "2013-03-12", "close": 37.501875, "volume": 311.0}, {"date": "2013-03-13", "close": 50.0025, "volume": 12.0}, {"date": "2013-03-14", "close": 50.0025, "volume": 371.0}, {"date": "2013-03-15", "close": 37.501875, "volume": 102.0}, {"date": "2013-03-18", "close": 37.501875, "volume": 184.0}, {"date": "2013-03-19", "close": 50.0025, "volume": 122.0}, {"date": "2013-03-21", "close": 50.0025, "volume": 156.0}, {"date": "2013-03-22", "close": 50.0025, "volume": 18.0}, {"date": "2013-03-25", "close": 37.501875, "volume": 1256.0}, {"date": "2013-03-26", "close": 37.501875, "volume": 137.0}, {"date": "2013-03-28", "close": 50.0025, "volume": 52.0}, {"date": "2013-04-02", "close": 50.0025, "volume": 44.0}, {"date": "2013-04-04", "close": 50.0025, "volume": 77.0}, {"date": "2013-04-08", "close": 50.0025, "volume": 2149.0}, {"date": "2013-04-09", "close": 50.0025, "volume": 46.0}, {"date": "2013-04-10", "close": 50.0025, "volume": 150.0}, {"date": "2013-04-11", "close": 50.0025, "volume": 16.0}, {"date": "2013-04-15", "close": 37.501875, "volume": 1247.0}, {"date": "2013-04-16", "close": 37.501875, "volume": 1853.0}, {"date": "2013-04-17", "close": 37.501875, "volume": 280.0}, {"date": "2013-04-18", "close": 37.501875, "volume": 240.0}, {"date": "2013-04-19", "close": 37.501875, "volume": 108.0}, {"date": "2013-04-23", "close": 25.00125, "volume": 12.0}, {"date": "2013-04-24", "close": 37.501875, "volume": 611.0}, {"date": "2013-04-26", "close": 37.501875, "volume": 363.0}, {"date": "2013-04-29", "close": 37.501875, "volume": 594.0}, {"date": "2013-05-01", "close": 37.501875, "volume": 413.0}, {"date": "2013-05-02", "close": 37.501875, "volume": 560.0}, {"date": "2013-05-06", "close": 37.501875, "volume": 1407.0}, {"date": "2013-05-07", "close": 37.501875, "volume": 100.0}, {"date": "2013-05-08", "close": 37.501875, "volume": 37.0}, {"date": "2013-05-09", "close": 37.501875, "volume": 36.0}, {"date": "2013-05-10", "close": 37.501875, "volume": 496.0}, {"date": "2013-05-13", "close": 37.501875, "volume": 32.0}, {"date": "2013-05-14", "close": 37.501875, "volume": 283.0}, {"date": "2013-05-15", "close": 37.501875, "volume": 463.0}, {"date": "2013-05-16", "close": 37.501875, "volume": 624.0}, {"date": "2013-05-17", "close": 37.501875, "volume": 148.0}, {"date": "2013-05-20", "close": 37.501875, "volume": 37.0}, {"date": "2013-05-21", "close": 37.501875, "volume": 80.0}, {"date": "2013-06-04", "close": 25.00125, "volume": 40.0}, {"date": "2013-06-05", "close": 25.00125, "volume": 328.0}, {"date": "2013-06-06", "close": 25.00125, "volume": 760.0}, {"date": "2013-06-07", "close": 37.501875, "volume": 208.0}, {"date": "2013-06-11", "close": 25.00125, "volume": 585.0}, {"date": "2013-06-12", "close": 25.00125, "volume": 280.0}, {"date": "2013-06-13", "close": 25.00125, "volume": 3.0}, {"date": "2013-06-17", "close": 25.00125, "volume": 96.0}, {"date": "2013-06-18", "close": 25.00125, "volume": 1719.0}, {"date": "2013-06-19", "close": 25.00125, "volume": 600.0}, {"date": "2013-06-20", "close": 12.500625, "volume": 48.0}, {"date": "2013-06-21", "close": 25.00125, "volume": 40.0}, {"date": "2013-06-24", "close": 12.500625, "volume": 20.0}, {"date": "2013-06-25", "close": 25.00125, "volume": 40.0}, {"date": "2013-06-27", "close": 25.00125, "volume": 44.0}, {"date": "2013-06-28", "close": 12.500625, "volume": 33.0}, {"date": "2013-07-01", "close": 25.00125, "volume": 824.0}, {"date": "2013-07-03", "close": 25.00125, "volume": 24.0}, {"date": "2013-07-04", "close": 25.00125, "volume": 195.0}, {"date": "2013-07-08", "close": 25.00125, "volume": 76.0}, {"date": "2013-07-09", "close": 25.00125, "volume": 3128.0}, {"date": "2013-07-10", "close": 25.00125, "volume": 652.0}, {"date": "2013-07-12", "close": 37.501875, "volume": 2873.0}, {"date": "2013-07-15", "close": 50.0025, "volume": 157.0}, {"date": "2013-07-16", "close": 50.0025, "volume": 169.0}, {"date": "2013-07-17", "close": 50.0025, "volume": 544.0}, {"date": "2013-07-18", "close": 50.0025, "volume": 1200.0}, {"date": "2013-08-02", "close": 50.0025, "volume": 16.0}, {"date": "2013-08-05", "close": 37.501875, "volume": 495.0}, {"date": "2013-08-06", "close": 50.0025, "volume": 200.0}, {"date": "2013-08-07", "close": 37.501875, "volume": 361.0}, {"date": "2013-08-09", "close": 50.0025, "volume": 2582.0}, {"date": "2013-08-12", "close": 50.0025, "volume": 88.0}, {"date": "2013-08-13", "close": 37.501875, "volume": 471.0}, {"date": "2013-08-15", "close": 50.0025, "volume": 300.0}, {"date": "2013-08-21", "close": 37.501875, "volume": 1803.0}, {"date": "2013-08-22", "close": 50.0025, "volume": 1340.0}, {"date": "2013-08-23", "close": 37.501875, "volume": 281.0}, {"date": "2013-08-26", "close": 50.0025, "volume": 1024.0}, {"date": "2013-08-27", "close": 37.501875, "volume": 119.0}, {"date": "2013-08-28", "close": 50.0025, "volume": 1139.0}, {"date": "2013-08-29", "close": 50.0025, "volume": 360.0}, {"date": "2013-08-30", "close": 50.0025, "volume": 1509.0}, {"date": "2013-09-02", "close": 50.0025, "volume": 10358.0}, {"date": "2013-09-03", "close": 50.0025, "volume": 961.0}, {"date": "2013-09-04", "close": 50.0025, "volume": 497.0}, {"date": "2013-09-05", "close": 37.501875, "volume": 96.0}, {"date": "2013-09-06", "close": 50.0025, "volume": 392.0}, {"date": "2013-09-09", "close": 50.0025, "volume": 178.0}, {"date": "2013-09-10", "close": 37.501875, "volume": 128.0}, {"date": "2013-09-11", "close": 50.0025, "volume": 226.0}, {"date": "2013-09-12", "close": 37.501875, "volume": 174.0}, {"date": "2013-09-13", "close": 37.501875, "volume": 2.0}, {"date": "2013-09-16", "close": 37.501875, "volume": 345.0}, {"date": "2013-09-19", "close": 37.501875, "volume": 436.0}, {"date": "2013-09-20", "close": 50.0025, "volume": 437.0}, {"date": "2013-09-23", "close": 37.501875, "volume": 336.0}, {"date": "2013-09-24", "close": 37.501875, "volume": 23.0}, {"date": "2013-09-26", "close": 37.501875, "volume": 2652.0}, {"date": "2013-09-27", "close": 37.501875, "volume": 652.0}, {"date": "2013-09-30", "close": 37.501875, "volume": 2084.0}, {"date": "2013-10-01", "close": 37.501875, "volume": 1486.0}, {"date": "2013-10-02", "close": 37.501875, "volume": 206.0}, {"date": "2013-10-03", "close": 37.501875, "volume": 483.0}, {"date": "2013-10-21", "close": 43.3355, "volume": 960.0}, {"date": "2013-10-22", "close": 41.66875, "volume": 42.0}, {"date": "2013-10-23", "close": 41.66875, "volume": 156.0}, {"date": "2013-10-24", "close": 41.66875, "volume": 2706.0}, {"date": "2013-10-25", "close": 44.168875, "volume": 60.0}, {"date": "2013-10-28", "close": 45.00225, "volume": 993.0}, {"date": "2013-10-29", "close": 50.0025, "volume": 4282.0}, {"date": "2013-10-30", "close": 50.835875, "volume": 1198.0}, {"date": "2013-10-31", "close": 54.169375, "volume": 1079.0}, {"date": "2013-11-01", "close": 53.336, "volume": 1054.0}, {"date": "2013-11-04", "close": 56.6695, "volume": 1137.0}, {"date": "2013-11-05", "close": 55.836125, "volume": 1452.0}, {"date": "2013-11-06", "close": 55.00275, "volume": 973.0}, {"date": "2013-11-07", "close": 55.00275, "volume": 304.0}, {"date": "2013-11-08", "close": 54.169375, "volume": 895.0}, {"date": "2013-11-11", "close": 54.169375, "volume": 905.0}, {"date": "2013-11-12", "close": 55.836125, "volume": 1406.0}, {"date": "2013-11-13", "close": 54.169375, "volume": 840.0}, {"date": "2013-11-14", "close": 53.336, "volume": 1196.0}, {"date": "2013-11-15", "close": 55.00275, "volume": 810.0}, {"date": "2013-11-18", "close": 56.6695, "volume": 449.0}, {"date": "2013-11-19", "close": 57.502875, "volume": 562.0}, {"date": "2013-11-20", "close": 60.836375, "volume": 907.0}, {"date": "2013-11-26", "close": 58.33625, "volume": 373.0}, {"date": "2013-11-27", "close": 58.33625, "volume": 322.0}, {"date": "2013-11-28", "close": 54.169375, "volume": 435.0}, {"date": "2013-11-29", "close": 56.6695, "volume": 118.0}, {"date": "2013-12-02", "close": 58.33625, "volume": 160.0}, {"date": "2013-12-03", "close": 55.00275, "volume": 32.0}, {"date": "2013-12-04", "close": 55.00275, "volume": 551.0}, {"date": "2013-12-05", "close": 56.6695, "volume": 2219.0}, {"date": "2013-12-06", "close": 57.502875, "volume": 1196.0}, {"date": "2013-12-09", "close": 55.836125, "volume": 1884.0}, {"date": "2013-12-10", "close": 52.502625, "volume": 824.0}, {"date": "2013-12-11", "close": 51.66925, "volume": 374.0}, {"date": "2013-12-12", "close": 51.66925, "volume": 2408.0}, {"date": "2013-12-13", "close": 51.66925, "volume": 672.0}, {"date": "2013-12-16", "close": 49.169125, "volume": 901.0}, {"date": "2013-12-17", "close": 49.169125, "volume": 54.0}, {"date": "2013-12-18", "close": 50.0025, "volume": 373.0}, {"date": "2013-12-19", "close": 50.0025, "volume": 216.0}, {"date": "2013-12-20", "close": 49.169125, "volume": 91.0}, {"date": "2013-12-24", "close": 50.835875, "volume": 1184.0}, {"date": "2013-12-27", "close": 50.0025, "volume": 705.0}, {"date": "2013-12-30", "close": 50.0025, "volume": 72.0}, {"date": "2013-12-31", "close": 46.669, "volume": 272.0}, {"date": "2014-01-03", "close": 45.835625, "volume": 72.0}, {"date": "2014-01-06", "close": 48.33575, "volume": 336.0}, {"date": "2014-01-07", "close": 43.3355, "volume": 1245.0}, {"date": "2014-01-08", "close": 45.835625, "volume": 215.0}, {"date": "2014-01-09", "close": 43.3355, "volume": 186.0}, {"date": "2014-01-10", "close": 45.00225, "volume": 449.0}, {"date": "2014-01-13", "close": 45.00225, "volume": 73.0}, {"date": "2014-01-14", "close": 44.168875, "volume": 775.0}, {"date": "2014-01-15", "close": 45.00225, "volume": 90.0}, {"date": "2014-01-16", "close": 48.33575, "volume": 390.0}, {"date": "2014-01-17", "close": 51.66925, "volume": 1441.0}, {"date": "2014-01-20", "close": 50.0025, "volume": 436.0}, {"date": "2014-01-21", "close": 51.66925, "volume": 479.0}, {"date": "2014-01-22", "close": 50.0025, "volume": 467.0}, {"date": "2014-01-23", "close": 48.33575, "volume": 851.0}, {"date": "2014-01-28", "close": 46.669, "volume": 241.0}, {"date": "2014-01-29", "close": 50.0025, "volume": 503.0}, {"date": "2014-01-30", "close": 50.835875, "volume": 728.0}, {"date": "2014-01-31", "close": 48.33575, "volume": 423.0}, {"date": "2014-02-03", "close": 48.33575, "volume": 3454.0}, {"date": "2014-02-04", "close": 47.502375, "volume": 588.0}, {"date": "2014-02-05", "close": 46.669, "volume": 550.0}, {"date": "2014-02-06", "close": 48.33575, "volume": 345.0}, {"date": "2014-02-07", "close": 48.33575, "volume": 419.0}, {"date": "2014-02-10", "close": 46.669, "volume": 360.0}, {"date": "2014-02-11", "close": 45.835625, "volume": 1673.0}, {"date": "2014-02-12", "close": 45.835625, "volume": 753.0}, {"date": "2014-02-13", "close": 45.835625, "volume": 4985.0}, {"date": "2014-02-14", "close": 45.835625, "volume": 546.0}, {"date": "2014-02-17", "close": 45.835625, "volume": 424.0}, {"date": "2014-02-18", "close": 45.00225, "volume": 920.0}, {"date": "2014-02-24", "close": 45.835625, "volume": 2537.0}, {"date": "2014-02-25", "close": 44.168875, "volume": 198.0}, {"date": "2014-02-26", "close": 43.3355, "volume": 556.0}, {"date": "2014-02-27", "close": 44.168875, "volume": 846.0}, {"date": "2014-02-28", "close": 45.835625, "volume": 363.0}, {"date": "2014-03-03", "close": 44.168875, "volume": 175.0}, {"date": "2014-03-04", "close": 46.669, "volume": 1285.0}, {"date": "2014-03-05", "close": 45.835625, "volume": 1474.0}, {"date": "2014-03-06", "close": 46.669, "volume": 965.0}, {"date": "2014-03-07", "close": 46.669, "volume": 1107.0}, {"date": "2014-03-10", "close": 46.669, "volume": 794.0}, {"date": "2014-03-11", "close": 44.168875, "volume": 474.0}, {"date": "2014-03-12", "close": 44.168875, "volume": 1392.0}, {"date": "2014-03-13", "close": 45.835625, "volume": 3325.0}, {"date": "2014-03-14", "close": 45.835625, "volume": 886.0}, {"date": "2014-03-17", "close": 46.669, "volume": 4272.0}, {"date": "2014-03-18", "close": 47.502375, "volume": 1257.0}, {"date": "2014-03-19", "close": 47.502375, "volume": 1985.0}, {"date": "2014-03-20", "close": 46.669, "volume": 963.0}, {"date": "2014-03-21", "close": 46.669, "volume": 660.0}, {"date": "2014-03-24", "close": 44.168875, "volume": 994.0}, {"date": "2014-03-25", "close": 45.00225, "volume": 523.0}, {"date": "2014-03-26", "close": 42.502125, "volume": 2399.0}, {"date": "2014-03-27", "close": 44.168875, "volume": 672.0}, {"date": "2014-03-28", "close": 42.502125, "volume": 1231.0}, {"date": "2014-03-31", "close": 43.3355, "volume": 270.0}, {"date": "2014-04-01", "close": 42.502125, "volume": 334.0}, {"date": "2014-04-02", "close": 42.502125, "volume": 1710.0}, {"date": "2014-04-03", "close": 48.33575, "volume": 1433.0}, {"date": "2014-04-04", "close": 47.502375, "volume": 332.0}, {"date": "2014-04-07", "close": 43.3355, "volume": 477.0}, {"date": "2014-04-10", "close": 42.502125, "volume": 8.0}, {"date": "2014-04-11", "close": 41.66875, "volume": 432.0}, {"date": "2014-04-14", "close": 43.3355, "volume": 723.0}, {"date": "2014-04-15", "close": 42.502125, "volume": 231.0}, {"date": "2014-04-16", "close": 41.66875, "volume": 412.0}, {"date": "2014-04-17", "close": 41.66875, "volume": 228.0}, {"date": "2014-04-22", "close": 40.835375, "volume": 630.0}, {"date": "2014-04-23", "close": 38.33525, "volume": 1623.0}, {"date": "2014-04-24", "close": 35.835125, "volume": 334.0}, {"date": "2014-04-28", "close": 40.835375, "volume": 384.0}, {"date": "2014-04-29", "close": 35.835125, "volume": 1608.0}, {"date": "2014-04-30", "close": 36.6685, "volume": 931.0}, {"date": "2014-05-01", "close": 39.168625, "volume": 1146.0}, {"date": "2014-05-02", "close": 37.501875, "volume": 473.0}, {"date": "2014-05-05", "close": 33.335, "volume": 3767.0}, {"date": "2014-05-06", "close": 33.335, "volume": 7513.0}, {"date": "2014-05-07", "close": 32.501625, "volume": 5495.0}, {"date": "2014-05-08", "close": 32.501625, "volume": 1441.0}, {"date": "2014-05-09", "close": 39.168625, "volume": 2048.0}, {"date": "2014-05-12", "close": 38.33525, "volume": 3424.0}, {"date": "2014-05-13", "close": 37.501875, "volume": 1912.0}, {"date": "2014-05-14", "close": 35.00175, "volume": 3527.0}, {"date": "2014-05-15", "close": 35.00175, "volume": 450.0}, {"date": "2014-05-19", "close": 34.168375, "volume": 1516.0}, {"date": "2014-05-20", "close": 35.835125, "volume": 749.0}, {"date": "2014-05-21", "close": 34.168375, "volume": 684.0}, {"date": "2014-05-22", "close": 33.335, "volume": 8043.0}, {"date": "2014-05-23", "close": 37.501875, "volume": 3528.0}, {"date": "2014-05-26", "close": 36.6685, "volume": 2488.0}, {"date": "2014-05-27", "close": 35.00175, "volume": 752.0}, {"date": "2014-05-28", "close": 35.00175, "volume": 879.0}, {"date": "2014-05-29", "close": 35.00175, "volume": 655.0}, {"date": "2014-05-30", "close": 35.00175, "volume": 1679.0}, {"date": "2014-06-02", "close": 34.168375, "volume": 3843.0}, {"date": "2014-06-03", "close": 34.168375, "volume": 110.0}, {"date": "2014-06-04", "close": 36.6685, "volume": 748.0}, {"date": "2014-06-05", "close": 35.835125, "volume": 4708.0}, {"date": "2014-06-06", "close": 35.835125, "volume": 2163.0}, {"date": "2014-06-10", "close": 32.501625, "volume": 2527.0}, {"date": "2014-06-11", "close": 32.501625, "volume": 1583.0}, {"date": "2014-06-12", "close": 35.835125, "volume": 3952.0}, {"date": "2014-06-13", "close": 35.835125, "volume": 2442.0}, {"date": "2014-06-16", "close": 35.00175, "volume": 1794.0}, {"date": "2014-06-17", "close": 33.335, "volume": 675.0}, {"date": "2014-06-18", "close": 33.335, "volume": 1005.0}, {"date": "2014-06-19", "close": 34.168375, "volume": 1779.0}, {"date": "2014-06-20", "close": 34.168375, "volume": 750.0}, {"date": "2014-06-23", "close": 34.168375, "volume": 410.0}, {"date": "2014-06-24", "close": 34.168375, "volume": 880.0}, {"date": "2014-06-25", "close": 34.168375, "volume": 1599.0}, {"date": "2014-06-26", "close": 31.66825, "volume": 11994.0}, {"date": "2014-06-27", "close": 30.834875, "volume": 990.0}, {"date": "2014-06-30", "close": 30.0015, "volume": 1858.0}, {"date": "2014-07-01", "close": 32.501625, "volume": 47.0}, {"date": "2014-07-03", "close": 32.501625, "volume": 2111.0}, {"date": "2014-07-04", "close": 33.335, "volume": 3065.0}, {"date": "2014-07-07", "close": 32.501625, "volume": 1035.0}, {"date": "2014-07-08", "close": 34.168375, "volume": 1984.0}, {"date": "2014-07-09", "close": 32.501625, "volume": 403.0}, {"date": "2014-07-10", "close": 32.501625, "volume": 294.0}, {"date": "2014-07-11", "close": 32.501625, "volume": 203.0}, {"date": "2014-07-14", "close": 30.834875, "volume": 1907.0}, {"date": "2014-07-18", "close": 29.168125, "volume": 342.0}, {"date": "2014-07-21", "close": 29.168125, "volume": 3183.0}, {"date": "2014-07-22", "close": 29.168125, "volume": 2072.0}, {"date": "2014-07-23", "close": 29.168125, "volume": 3845.0}, {"date": "2014-07-24", "close": 28.33475, "volume": 552.0}, {"date": "2014-07-25", "close": 28.33475, "volume": 240.0}, {"date": "2014-07-28", "close": 27.501375, "volume": 23.0}, {"date": "2014-07-29", "close": 28.33475, "volume": 1122.0}, {"date": "2014-07-30", "close": 28.33475, "volume": 881.0}, {"date": "2014-07-31", "close": 28.33475, "volume": 2700.0}, {"date": "2014-08-01", "close": 15.834125, "volume": 10304.0}, {"date": "2014-08-04", "close": 14.167375, "volume": 3855.0}, {"date": "2014-08-05", "close": 10.833875, "volume": 7360.0}, {"date": "2014-08-06", "close": 11.66725, "volume": 5731.0}, {"date": "2014-08-07", "close": 11.66725, "volume": 6509.0}, {"date": "2014-08-08", "close": 10.833875, "volume": 7017.0}, {"date": "2014-08-11", "close": 11.66725, "volume": 2256.0}, {"date": "2014-08-12", "close": 9.167125, "volume": 9760.0}, {"date": "2014-08-13", "close": 9.167125, "volume": 1950.0}, {"date": "2014-08-14", "close": 8.33375, "volume": 2251.0}, {"date": "2014-08-15", "close": 9.167125, "volume": 3792.0}, {"date": "2014-08-20", "close": 7.500375, "volume": 26254.0}, {"date": "2014-08-21", "close": 10.0005, "volume": 9141.0}, {"date": "2014-08-22", "close": 9.167125, "volume": 6795.0}, {"date": "2014-08-25", "close": 9.167125, "volume": 975.0}, {"date": "2014-08-26", "close": 9.167125, "volume": 637.0}, {"date": "2014-08-27", "close": 9.167125, "volume": 456.0}, {"date": "2014-08-28", "close": 8.33375, "volume": 2087.0}, {"date": "2014-08-29", "close": 8.33375, "volume": 840.0}, {"date": "2014-09-02", "close": 8.33375, "volume": 1020.0}, {"date": "2014-09-03", "close": 8.33375, "volume": 42.0}, {"date": "2014-09-04", "close": 7.500375, "volume": 2214.0}, {"date": "2014-09-05", "close": 8.33375, "volume": 278.0}, {"date": "2014-09-08", "close": 7.500375, "volume": 923.0}, {"date": "2014-09-09", "close": 8.33375, "volume": 1278.0}, {"date": "2014-09-10", "close": 7.500375, "volume": 1080.0}, {"date": "2014-09-11", "close": 7.500375, "volume": 1941.0}, {"date": "2014-09-12", "close": 7.500375, "volume": 568.0}, {"date": "2014-09-15", "close": 7.500375, "volume": 510.0}, {"date": "2014-09-16", "close": 7.500375, "volume": 606.0}, {"date": "2014-09-17", "close": 7.500375, "volume": 90.0}, {"date": "2014-09-18", "close": 6.667, "volume": 2430.0}, {"date": "2014-09-19", "close": 6.667, "volume": 125.0}, {"date": "2014-09-22", "close": 6.667, "volume": 4885.0}, {"date": "2014-09-23", "close": 5.833625, "volume": 1462.0}, {"date": "2014-09-24", "close": 5.833625, "volume": 384.0}, {"date": "2014-09-25", "close": 6.667, "volume": 1321.0}, {"date": "2014-09-26", "close": 6.667, "volume": 156.0}, {"date": "2014-09-29", "close": 6.667, "volume": 305.0}, {"date": "2014-09-30", "close": 6.667, "volume": 22.0}, {"date": "2014-10-01", "close": 6.667, "volume": 152.0}, {"date": "2014-10-02", "close": 5.833625, "volume": 1603.0}, {"date": "2014-10-03", "close": 5.833625, "volume": 277.0}, {"date": "2014-10-08", "close": 4.166875, "volume": 6481.0}, {"date": "2014-10-09", "close": 4.166875, "volume": 13589.0}, {"date": "2014-10-10", "close": 4.166875, "volume": 1994.0}, {"date": "2014-10-13", "close": 4.166875, "volume": 12881.0}, {"date": "2014-10-14", "close": 3.3335, "volume": 4360.0}, {"date": "2014-10-15", "close": 3.3335, "volume": 840.0}, {"date": "2014-10-16", "close": 3.3335, "volume": 9776.0}, {"date": "2014-10-17", "close": 3.3335, "volume": 181.0}, {"date": "2014-10-20", "close": 3.3335, "volume": 443.0}, {"date": "2014-10-21", "close": 2.500125, "volume": 14544.0}, {"date": "2014-10-22", "close": 2.500125, "volume": 1408.0}, {"date": "2014-10-23", "close": 2.500125, "volume": 240.0}, {"date": "2014-10-24", "close": 1.66675, "volume": 3852.0}, {"date": "2014-10-27", "close": 1.66675, "volume": 1.0}, {"date": "2014-10-28", "close": 2.500125, "volume": 451.0}, {"date": "2014-10-29", "close": 2.500125, "volume": 240.0}, {"date": "2014-10-30", "close": 1.66675, "volume": 34.0}, {"date": "2014-10-31", "close": 1.66675, "volume": 193.0}, {"date": "2014-11-03", "close": 1.66675, "volume": 571.0}, {"date": "2014-11-04", "close": 2.500125, "volume": 310.0}, {"date": "2014-11-05", "close": 1.66675, "volume": 34.0}, {"date": "2014-11-07", "close": 2.500125, "volume": 1054.0}, {"date": "2014-11-11", "close": 2.500125, "volume": 600.0}, {"date": "2014-11-12", "close": 2.500125, "volume": 392.0}, {"date": "2014-11-13", "close": 2.500125, "volume": 600.0}, {"date": "2014-11-14", "close": 2.500125, "volume": 1961.0}, {"date": "2014-11-17", "close": 4.166875, "volume": 6360.0}, {"date": "2014-11-19", "close": 3.3335, "volume": 1865.0}, {"date": "2014-11-24", "close": 2.500125, "volume": 1765.0}, {"date": "2014-11-25", "close": 2.500125, "volume": 7321.0}, {"date": "2014-11-26", "close": 2.500125, "volume": 1167.0}, {"date": "2014-11-27", "close": 2.500125, "volume": 766.0}, {"date": "2014-12-01", "close": 2.500125, "volume": 74.0}, {"date": "2014-12-04", "close": 3.3335, "volume": 240.0}, {"date": "2014-12-05", "close": 2.500125, "volume": 594.0}, {"date": "2014-12-08", "close": 2.500125, "volume": 41.0}, {"date": "2014-12-11", "close": 1.66675, "volume": 0.0}, {"date": "2014-12-15", "close": 1.66675, "volume": 77.0}, {"date": "2014-12-16", "close": 2.500125, "volume": 1772.0}, {"date": "2014-12-17", "close": 2.500125, "volume": 1613.0}, {"date": "2014-12-18", "close": 2.500125, "volume": 4193.0}, {"date": "2014-12-19", "close": 2.500125, "volume": 240.0}, {"date": "2014-12-23", "close": 1.66675, "volume": 28.0}, {"date": "2014-12-31", "close": 1.66675, "volume": 100.0}, {"date": "2015-01-02", "close": 2.500125, "volume": 164.0}, {"date": "2015-01-07", "close": 2.500125, "volume": 415.0}, {"date": "2015-01-09", "close": 1.66675, "volume": 5391.0}, {"date": "2015-01-13", "close": 1.66675, "volume": 3983.0}, {"date": "2015-01-15", "close": 1.66675, "volume": 878.0}, {"date": "2015-01-20", "close": 1.66675, "volume": 732.0}, {"date": "2015-01-22", "close": 1.66675, "volume": 1540.0}, {"date": "2015-01-23", "close": 1.66675, "volume": 2.0}, {"date": "2015-01-30", "close": 1.66675, "volume": 1189.0}, {"date": "2015-02-02", "close": 1.66675, "volume": 655.0}, {"date": "2015-02-03", "close": 1.66675, "volume": 14.0}, {"date": "2015-02-04", "close": 1.66675, "volume": 1006.0}, {"date": "2015-02-09", "close": 1.66675, "volume": 60.0}, {"date": "2015-02-10", "close": 1.66675, "volume": 120.0}, {"date": "2015-02-13", "close": 1.66675, "volume": 1801.0}, {"date": "2015-02-16", "close": 2.500125, "volume": 2592.0}, {"date": "2015-02-18", "close": 1.66675, "volume": 6302.0}, {"date": "2015-02-19", "close": 1.66675, "volume": 4455.0}, {"date": "2015-02-24", "close": 1.66675, "volume": 120.0}, {"date": "2015-02-27", "close": 2.500125, "volume": 2508.0}, {"date": "2015-03-02", "close": 3.3335, "volume": 6775.0}, {"date": "2015-03-03", "close": 3.3335, "volume": 6960.0}, {"date": "2015-03-04", "close": 3.3335, "volume": 360.0}, {"date": "2015-03-05", "close": 3.3335, "volume": 1690.0}, {"date": "2015-03-06", "close": 4.166875, "volume": 1837.0}, {"date": "2015-03-10", "close": 3.3335, "volume": 1800.0}, {"date": "2015-03-12", "close": 3.3335, "volume": 180.0}, {"date": "2015-03-17", "close": 2.500125, "volume": 120.0}, {"date": "2015-03-18", "close": 2.500125, "volume": 73.0}, {"date": "2015-03-19", "close": 2.500125, "volume": 32.0}, {"date": "2015-03-23", "close": 3.3335, "volume": 1200.0}, {"date": "2015-03-24", "close": 2.500125, "volume": 120.0}, {"date": "2015-03-25", "close": 2.500125, "volume": 1201.0}, {"date": "2015-03-26", "close": 2.500125, "volume": 635.0}, {"date": "2015-03-30", "close": 2.500125, "volume": 156.0}, {"date": "2015-03-31", "close": 2.500125, "volume": 124.0}, {"date": "2015-04-01", "close": 2.500125, "volume": 420.0}, {"date": "2015-04-02", "close": 2.500125, "volume": 4.0}, {"date": "2015-04-07", "close": 3.3335, "volume": 801.0}, {"date": "2015-04-08", "close": 3.3335, "volume": 738.0}, {"date": "2015-04-09", "close": 3.3335, "volume": 1566.0}, {"date": "2015-04-10", "close": 3.3335, "volume": 360.0}, {"date": "2015-04-13", "close": 2.500125, "volume": 2069.0}, {"date": "2015-04-14", "close": 2.500125, "volume": 1140.0}, {"date": "2015-04-15", "close": 2.500125, "volume": 1017.0}, {"date": "2015-04-16", "close": 1.66675, "volume": 16508.0}, {"date": "2015-04-17", "close": 2.500125, "volume": 2764.0}, {"date": "2015-04-20", "close": 3.3335, "volume": 150.0}, {"date": "2015-04-21", "close": 2.500125, "volume": 64.0}, {"date": "2015-04-22", "close": 2.500125, "volume": 420.0}, {"date": "2015-04-23", "close": 2.500125, "volume": 0.0}, {"date": "2015-04-27", "close": 3.3335, "volume": 3285.0}, {"date": "2015-04-29", "close": 2.500125, "volume": 1464.0}, {"date": "2015-04-30", "close": 2.500125, "volume": 662.0}, {"date": "2015-05-06", "close": 1.66675, "volume": 685.0}, {"date": "2015-05-07", "close": 1.66675, "volume": 385.0}, {"date": "2015-05-08", "close": 1.66675, "volume": 4632.0}, {"date": "2015-05-12", "close": 2.500125, "volume": 240.0}, {"date": "2015-05-13", "close": 1.66675, "volume": 120.0}, {"date": "2015-05-14", "close": 2.500125, "volume": 1658.0}, {"date": "2015-05-15", "close": 2.500125, "volume": 677.0}, {"date": "2015-05-27", "close": 1.66675, "volume": 2403.0}, {"date": "2015-05-28", "close": 2.500125, "volume": 442.0}, {"date": "2015-05-29", "close": 2.500125, "volume": 942.0}, {"date": "2015-06-02", "close": 2.500125, "volume": 72.0}, {"date": "2015-06-03", "close": 1.66675, "volume": 240.0}, {"date": "2015-06-09", "close": 1.66675, "volume": 18844.0}, {"date": "2015-06-10", "close": 1.66675, "volume": 612.0}, {"date": "2015-06-11", "close": 1.66675, "volume": 361.0}, {"date": "2015-06-12", "close": 1.66675, "volume": 2181.0}, {"date": "2015-06-15", "close": 1.25, "volume": 64.0}, {"date": "2015-06-16", "close": 1.25, "volume": 5294.0}, {"date": "2015-06-19", "close": 2.5, "volume": 1174.0}, {"date": "2015-06-22", "close": 1.25, "volume": 2245.0}, {"date": "2015-06-23", "close": 1.25, "volume": 387.0}, {"date": "2015-06-24", "close": 1.25, "volume": 2251.0}, {"date": "2015-06-25", "close": 1.25, "volume": 1520.0}, {"date": "2015-06-26", "close": 1.25, "volume": 37.0}, {"date": "2015-06-29", "close": 1.25, "volume": 8216.0}, {"date": "2015-06-30", "close": 1.25, "volume": 287.0}, {"date": "2015-07-02", "close": 1.25, "volume": 754.0}, {"date": "2015-07-03", "close": 1.25, "volume": 2400.0}, {"date": "2015-07-07", "close": 1.25, "volume": 800.0}, {"date": "2015-07-08", "close": 1.25, "volume": 800.0}, {"date": "2015-07-10", "close": 1.25, "volume": 1528.0}, {"date": "2015-07-13", "close": 1.25, "volume": 2599.0}, {"date": "2015-07-14", "close": 1.25, "volume": 1200.0}, {"date": "2015-07-15", "close": 1.25, "volume": 37137.0}, {"date": "2015-07-16", "close": 1.25, "volume": 6638.0}, {"date": "2015-07-20", "close": 1.25, "volume": 3028.0}, {"date": "2015-07-23", "close": 1.25, "volume": 160.0}, {"date": "2015-07-24", "close": 1.25, "volume": 2209.0}, {"date": "2015-07-27", "close": 1.25, "volume": 23924.0}, {"date": "2015-07-28", "close": 1.25, "volume": 18160.0}, {"date": "2015-07-29", "close": 1.25, "volume": 1544.0}, {"date": "2015-07-31", "close": 1.25, "volume": 1600.0}, {"date": "2015-08-03", "close": 1.25, "volume": 1600.0}, {"date": "2015-08-05", "close": 1.25, "volume": 40.0}, {"date": "2015-08-06", "close": 1.25, "volume": 20641.0}, {"date": "2015-08-07", "close": 1.25, "volume": 998.0}, {"date": "2015-08-11", "close": 1.25, "volume": 800.0}, {"date": "2015-08-13", "close": 1.25, "volume": 1120.0}, {"date": "2015-08-26", "close": 1.25, "volume": 13200.0}, {"date": "2015-08-27", "close": 1.25, "volume": 36.0}, {"date": "2015-08-28", "close": 1.25, "volume": 28819.0}, {"date": "2015-08-31", "close": 1.25, "volume": 3776.0}, {"date": "2015-09-01", "close": 2.5, "volume": 295.0}, {"date": "2015-09-02", "close": 1.25, "volume": 47366.0}, {"date": "2015-09-03", "close": 1.25, "volume": 1280.0}, {"date": "2015-09-04", "close": 1.25, "volume": 640.0}, {"date": "2015-09-07", "close": 1.25, "volume": 800.0}, {"date": "2015-09-09", "close": 1.25, "volume": 400.0}, {"date": "2015-09-11", "close": 1.25, "volume": 400.0}, {"date": "2015-09-21", "close": 1.25, "volume": 400.0}, {"date": "2015-09-23", "close": 1.25, "volume": 2068.0}, {"date": "2015-09-28", "close": 1.25, "volume": 4400.0}, {"date": "2015-09-30", "close": 1.25, "volume": 147995.0}, {"date": "2015-10-01", "close": 1.25, "volume": 10812.0}, {"date": "2015-10-02", "close": 1.25, "volume": 2400.0}, {"date": "2015-10-05", "close": 1.25, "volume": 4394.0}, {"date": "2015-10-07", "close": 1.25, "volume": 4320.0}, {"date": "2015-10-08", "close": 1.25, "volume": 1520.0}, {"date": "2015-10-09", "close": 1.25, "volume": 1392.0}, {"date": "2015-10-12", "close": 1.25, "volume": 6760.0}, {"date": "2015-10-13", "close": 1.25, "volume": 200.0}, {"date": "2015-10-14", "close": 1.25, "volume": 7672.0}, {"date": "2015-10-16", "close": 1.25, "volume": 4800.0}, {"date": "2015-10-20", "close": 3.75, "volume": 126000.0}, {"date": "2015-10-21", "close": 2.5, "volume": 80680.0}, {"date": "2015-10-22", "close": 2.5, "volume": 41047.0}, {"date": "2015-10-23", "close": 2.5, "volume": 10344.0}, {"date": "2015-10-26", "close": 2.5, "volume": 10160.0}, {"date": "2015-10-27", "close": 2.5, "volume": 1924.0}, {"date": "2015-10-28", "close": 2.5, "volume": 3650.0}, {"date": "2015-10-29", "close": 1.25, "volume": 42503.0}, {"date": "2015-10-30", "close": 2.5, "volume": 1848.0}, {"date": "2015-11-02", "close": 1.25, "volume": 2160.0}, {"date": "2015-11-03", "close": 2.5, "volume": 810.0}, {"date": "2015-11-04", "close": 2.5, "volume": 4200.0}, {"date": "2015-11-05", "close": 1.25, "volume": 2800.0}, {"date": "2015-11-06", "close": 1.25, "volume": 960.0}, {"date": "2015-11-10", "close": 1.25, "volume": 3240.0}, {"date": "2015-11-11", "close": 1.25, "volume": 600.0}, {"date": "2015-11-12", "close": 1.25, "volume": 458.0}, {"date": "2015-11-13", "close": 1.25, "volume": 2400.0}, {"date": "2015-11-16", "close": 2.5, "volume": 1400.0}, {"date": "2015-11-18", "close": 1.25, "volume": 1439.0}, {"date": "2015-11-24", "close": 1.25, "volume": 200.0}, {"date": "2015-11-25", "close": 2.5, "volume": 1760.0}, {"date": "2015-11-26", "close": 1.25, "volume": 519.0}, {"date": "2015-11-27", "close": 1.25, "volume": 80.0}, {"date": "2015-12-01", "close": 1.25, "volume": 480.0}, {"date": "2015-12-02", "close": 1.25, "volume": 400.0}, {"date": "2015-12-03", "close": 1.25, "volume": 2531.0}, {"date": "2015-12-04", "close": 1.25, "volume": 240.0}, {"date": "2015-12-07", "close": 1.25, "volume": 960.0}, {"date": "2015-12-09", "close": 2.5, "volume": 912.0}, {"date": "2015-12-10", "close": 1.25, "volume": 1200.0}, {"date": "2015-12-11", "close": 1.25, "volume": 480.0}, {"date": "2015-12-14", "close": 1.25, "volume": 2000.0}, {"date": "2015-12-15", "close": 1.25, "volume": 3600.0}, {"date": "2015-12-18", "close": 1.25, "volume": 80.0}, {"date": "2015-12-22", "close": 1.25, "volume": 0.0}, {"date": "2015-12-23", "close": 1.25, "volume": 80.0}, {"date": "2015-12-29", "close": 1.25, "volume": 80.0}, {"date": "2015-12-30", "close": 1.25, "volume": 925.0}, {"date": "2015-12-31", "close": 1.25, "volume": 80.0}, {"date": "2016-01-05", "close": 1.25, "volume": 3266.0}, {"date": "2016-01-06", "close": 1.25, "volume": 400.0}, {"date": "2016-01-08", "close": 1.25, "volume": 1080.0}, {"date": "2016-01-11", "close": 1.25, "volume": 720.0}, {"date": "2016-01-13", "close": 1.25, "volume": 13056.0}, {"date": "2016-01-14", "close": 1.25, "volume": 553.0}, {"date": "2016-01-15", "close": 1.25, "volume": 1520.0}, {"date": "2016-01-18", "close": 1.25, "volume": 1496.0}, {"date": "2016-01-20", "close": 1.25, "volume": 880.0}, {"date": "2016-01-21", "close": 1.25, "volume": 1336.0}, {"date": "2016-01-25", "close": 1.25, "volume": 1600.0}, {"date": "2016-01-28", "close": 1.25, "volume": 320.0}, {"date": "2016-01-29", "close": 1.25, "volume": 1371.0}, {"date": "2016-02-01", "close": 1.25, "volume": 3760.0}, {"date": "2016-02-02", "close": 1.25, "volume": 1200.0}, {"date": "2016-02-04", "close": 1.25, "volume": 2960.0}, {"date": "2016-02-05", "close": 1.25, "volume": 3120.0}, {"date": "2016-02-09", "close": 1.25, "volume": 124.0}, {"date": "2016-02-11", "close": 1.25, "volume": 1.0}, {"date": "2016-02-12", "close": 1.25, "volume": 1559.0}, {"date": "2016-02-15", "close": 1.25, "volume": 839.0}, {"date": "2016-02-16", "close": 1.25, "volume": 1040.0}, {"date": "2016-02-18", "close": 1.25, "volume": 720.0}, {"date": "2016-02-22", "close": 1.25, "volume": 240.0}, {"date": "2016-02-23", "close": 1.25, "volume": 1400.0}, {"date": "2016-02-24", "close": 1.25, "volume": 600.0}, {"date": "2016-02-25", "close": 1.25, "volume": 200.0}, {"date": "2016-02-29", "close": 1.25, "volume": 160.0}, {"date": "2016-03-01", "close": 1.25, "volume": 1180.0}, {"date": "2016-03-03", "close": 1.25, "volume": 4880.0}, {"date": "2016-03-07", "close": 1.25, "volume": 1842.0}, {"date": "2016-03-08", "close": 1.25, "volume": 2657.0}, {"date": "2016-03-11", "close": 1.25, "volume": 1262.0}, {"date": "2016-03-14", "close": 1.25, "volume": 5320.0}, {"date": "2016-03-15", "close": 1.25, "volume": 6609.0}, {"date": "2016-03-16", "close": 1.25, "volume": 1680.0}, {"date": "2016-03-17", "close": 1.25, "volume": 2014.0}, {"date": "2016-03-18", "close": 2.5, "volume": 240.0}, {"date": "2016-03-21", "close": 2.5, "volume": 800.0}, {"date": "2016-03-22", "close": 2.5, "volume": 2455.0}, {"date": "2016-03-23", "close": 1.25, "volume": 2640.0}, {"date": "2016-03-24", "close": 1.25, "volume": 2400.0}, {"date": "2016-03-29", "close": 2.5, "volume": 4655.0}, {"date": "2016-03-31", "close": 2.5, "volume": 45331.0}, {"date": "2016-04-01", "close": 2.5, "volume": 7309.0}, {"date": "2016-04-04", "close": 2.5, "volume": 6260.0}, {"date": "2016-04-05", "close": 2.5, "volume": 8512.0}, {"date": "2016-04-06", "close": 2.5, "volume": 15200.0}, {"date": "2016-04-07", "close": 2.5, "volume": 10122.0}, {"date": "2016-04-08", "close": 2.5, "volume": 10639.0}, {"date": "2016-04-11", "close": 3.75, "volume": 9182.0}, {"date": "2016-04-12", "close": 2.5, "volume": 5553.0}, {"date": "2016-04-13", "close": 3.75, "volume": 2584.0}, {"date": "2016-04-14", "close": 2.5, "volume": 8160.0}, {"date": "2016-04-15", "close": 3.75, "volume": 4544.0}, {"date": "2016-04-18", "close": 2.5, "volume": 8188.0}, {"date": "2016-04-19", "close": 2.5, "volume": 4797.0}, {"date": "2016-04-20", "close": 3.75, "volume": 660.0}, {"date": "2016-04-21", "close": 3.75, "volume": 400.0}, {"date": "2016-04-22", "close": 2.5, "volume": 3440.0}, {"date": "2016-04-27", "close": 2.5, "volume": 3600.0}, {"date": "2016-04-28", "close": 3.75, "volume": 3940.0}, {"date": "2016-04-29", "close": 2.5, "volume": 500.0}, {"date": "2016-05-02", "close": 2.5, "volume": 346.0}, {"date": "2016-05-03", "close": 3.75, "volume": 1648.0}, {"date": "2016-05-05", "close": 3.75, "volume": 200.0}, {"date": "2016-05-09", "close": 3.75, "volume": 1508.0}, {"date": "2016-05-10", "close": 2.5, "volume": 928.0}, {"date": "2016-05-11", "close": 2.5, "volume": 2880.0}, {"date": "2016-05-12", "close": 2.5, "volume": 2000.0}, {"date": "2016-05-13", "close": 2.5, "volume": 1008.0}, {"date": "2016-05-16", "close": 2.5, "volume": 59754.0}, {"date": "2016-05-17", "close": 2.5, "volume": 7225.0}, {"date": "2016-05-18", "close": 2.5, "volume": 686.0}, {"date": "2016-05-19", "close": 2.5, "volume": 1360.0}, {"date": "2016-05-20", "close": 2.5, "volume": 12440.0}, {"date": "2016-05-23", "close": 2.5, "volume": 136.0}, {"date": "2016-05-24", "close": 2.5, "volume": 3406.0}, {"date": "2016-05-25", "close": 2.5, "volume": 5107.0}, {"date": "2016-05-26", "close": 2.5, "volume": 1360.0}, {"date": "2016-05-30", "close": 2.5, "volume": 400.0}, {"date": "2016-05-31", "close": 2.5, "volume": 600.0}, {"date": "2016-06-01", "close": 2.5, "volume": 400.0}, {"date": "2016-06-02", "close": 2.5, "volume": 444.0}, {"date": "2016-06-03", "close": 2.5, "volume": 10.0}, {"date": "2016-06-07", "close": 2.5, "volume": 960.0}, {"date": "2016-06-08", "close": 3.75, "volume": 2041.0}, {"date": "2016-06-10", "close": 2.5, "volume": 1204.0}, {"date": "2016-06-14", "close": 2.5, "volume": 200.0}, {"date": "2016-06-15", "close": 2.5, "volume": 400.0}, {"date": "2016-06-17", "close": 2.5, "volume": 472.0}, {"date": "2016-06-20", "close": 2.5, "volume": 1214.0}, {"date": "2016-06-22", "close": 2.5, "volume": 312.0}, {"date": "2016-06-23", "close": 2.5, "volume": 720.0}, {"date": "2016-06-24", "close": 2.5, "volume": 16652.0}, {"date": "2016-06-27", "close": 2.5, "volume": 12212.0}, {"date": "2016-06-28", "close": 2.5, "volume": 3254.0}, {"date": "2016-06-29", "close": 2.5, "volume": 10831.0}, {"date": "2016-06-30", "close": 2.5, "volume": 5200.0}, {"date": "2016-07-04", "close": 2.5, "volume": 272.0}, {"date": "2016-07-05", "close": 2.5, "volume": 1596.0}, {"date": "2016-07-06", "close": 2.5, "volume": 184.0}, {"date": "2016-07-11", "close": 2.5, "volume": 1211.0}, {"date": "2016-07-12", "close": 2.5, "volume": 5750.0}, {"date": "2016-07-13", "close": 2.5, "volume": 1760.0}, {"date": "2016-07-15", "close": 2.5, "volume": 240.0}, {"date": "2016-07-19", "close": 2.5, "volume": 142.0}, {"date": "2016-07-21", "close": 2.5, "volume": 1176.0}, {"date": "2016-07-25", "close": 2.5, "volume": 1600.0}, {"date": "2016-07-27", "close": 2.5, "volume": 6900.0}, {"date": "2016-07-28", "close": 2.5, "volume": 4742.0}, {"date": "2016-07-29", "close": 2.5, "volume": 2968.0}, {"date": "2016-08-01", "close": 2.5, "volume": 392.0}, {"date": "2016-08-03", "close": 2.5, "volume": 653.0}, {"date": "2016-08-04", "close": 2.5, "volume": 960.0}, {"date": "2016-08-05", "close": 2.5, "volume": 3200.0}, {"date": "2016-08-08", "close": 2.5, "volume": 1272.0}, {"date": "2016-08-09", "close": 2.5, "volume": 1493.0}, {"date": "2016-08-10", "close": 2.5, "volume": 1520.0}, {"date": "2016-08-11", "close": 2.5, "volume": 3200.0}, {"date": "2016-08-12", "close": 2.5, "volume": 947.0}, {"date": "2016-08-15", "close": 2.5, "volume": 6021.0}, {"date": "2016-08-17", "close": 2.5, "volume": 8796.0}, {"date": "2016-08-22", "close": 2.5, "volume": 200.0}, {"date": "2016-08-25", "close": 2.5, "volume": 400.0}, {"date": "2016-08-29", "close": 2.5, "volume": 400.0}, {"date": "2016-09-02", "close": 2.5, "volume": 200.0}, {"date": "2016-09-05", "close": 2.5, "volume": 1158.0}, {"date": "2016-09-13", "close": 2.5, "volume": 1200.0}, {"date": "2016-09-14", "close": 2.5, "volume": 1320.0}, {"date": "2016-09-15", "close": 2.5, "volume": 667.0}, {"date": "2016-09-16", "close": 2.5, "volume": 61.0}, {"date": "2016-09-20", "close": 2.5, "volume": 767.0}, {"date": "2016-09-21", "close": 2.5, "volume": 739.0}, {"date": "2016-09-22", "close": 2.5, "volume": 240.0}, {"date": "2016-09-23", "close": 2.5, "volume": 2304.0}, {"date": "2016-09-26", "close": 2.5, "volume": 160.0}, {"date": "2016-09-27", "close": 2.5, "volume": 2000.0}, {"date": "2016-09-28", "close": 2.5, "volume": 219.0}, {"date": "2016-09-30", "close": 2.5, "volume": 180.0}, {"date": "2016-10-03", "close": 2.5, "volume": 400.0}, {"date": "2016-10-04", "close": 2.5, "volume": 2120.0}, {"date": "2016-10-06", "close": 2.5, "volume": 200.0}, {"date": "2016-10-07", "close": 2.5, "volume": 2260.0}, {"date": "2016-10-12", "close": 2.5, "volume": 62.0}, {"date": "2016-10-14", "close": 2.5, "volume": 9592.0}, {"date": "2016-10-17", "close": 2.5, "volume": 1077.0}, {"date": "2016-10-18", "close": 2.5, "volume": 1200.0}, {"date": "2016-10-19", "close": 2.5, "volume": 14214.0}, {"date": "2016-10-20", "close": 2.5, "volume": 10146.0}, {"date": "2016-10-21", "close": 2.5, "volume": 6616.0}, {"date": "2016-10-24", "close": 2.5, "volume": 134.0}, {"date": "2016-10-25", "close": 2.5, "volume": 8000.0}, {"date": "2016-10-27", "close": 2.5, "volume": 280.0}, {"date": "2016-10-31", "close": 2.5, "volume": 19220.0}, {"date": "2016-11-01", "close": 2.5, "volume": 1200.0}, {"date": "2016-11-03", "close": 2.5, "volume": 1053.0}, {"date": "2016-11-04", "close": 2.5, "volume": 2920.0}, {"date": "2016-11-07", "close": 2.5, "volume": 2221.0}, {"date": "2016-11-08", "close": 2.5, "volume": 800.0}, {"date": "2016-11-09", "close": 2.5, "volume": 2720.0}, {"date": "2016-11-10", "close": 2.5, "volume": 400.0}, {"date": "2016-11-14", "close": 2.5, "volume": 709.0}, {"date": "2016-11-15", "close": 2.5, "volume": 24230.0}, {"date": "2016-11-16", "close": 2.5, "volume": 3563.0}, {"date": "2016-11-18", "close": 2.5, "volume": 8560.0}, {"date": "2016-11-23", "close": 2.5, "volume": 2902.0}, {"date": "2016-11-24", "close": 2.5, "volume": 2218.0}, {"date": "2016-11-25", "close": 2.5, "volume": 2522.0}, {"date": "2016-11-28", "close": 2.5, "volume": 1120.0}, {"date": "2016-11-29", "close": 2.5, "volume": 800.0}, {"date": "2016-12-02", "close": 2.5, "volume": 3531.0}, {"date": "2016-12-05", "close": 2.5, "volume": 6880.0}, {"date": "2016-12-07", "close": 1.25, "volume": 880.0}, {"date": "2016-12-13", "close": 2.5, "volume": 164.0}, {"date": "2016-12-15", "close": 1.25, "volume": 1200.0}, {"date": "2016-12-19", "close": 2.5, "volume": 400.0}, {"date": "2016-12-20", "close": 1.25, "volume": 200.0}, {"date": "2016-12-21", "close": 2.5, "volume": 0.0}, {"date": "2016-12-23", "close": 1.25, "volume": 400.0}, {"date": "2016-12-28", "close": 2.5, "volume": 1600.0}, {"date": "2016-12-30", "close": 1.25, "volume": 11200.0}, {"date": "2017-01-03", "close": 2.5, "volume": 3371.0}, {"date": "2017-01-04", "close": 2.5, "volume": 620.0}, {"date": "2017-01-05", "close": 1.25, "volume": 1000.0}, {"date": "2017-01-06", "close": 1.25, "volume": 2800.0}, {"date": "2017-01-12", "close": 1.25, "volume": 400.0}, {"date": "2017-01-13", "close": 1.25, "volume": 11.0}, {"date": "2017-01-18", "close": 1.25, "volume": 600.0}, {"date": "2017-01-19", "close": 1.25, "volume": 1600.0}, {"date": "2017-01-24", "close": 1.25, "volume": 961.0}, {"date": "2017-01-27", "close": 2.5, "volume": 1564.0}, {"date": "2017-01-30", "close": 2.5, "volume": 7600.0}, {"date": "2017-01-31", "close": 1.25, "volume": 1800.0}, {"date": "2017-02-01", "close": 2.5, "volume": 1624.0}, {"date": "2017-02-02", "close": 2.5, "volume": 204.0}, {"date": "2017-02-06", "close": 1.25, "volume": 120.0}, {"date": "2017-02-07", "close": 2.5, "volume": 400.0}, {"date": "2017-02-08", "close": 1.25, "volume": 123.0}, {"date": "2017-02-09", "close": 2.5, "volume": 400.0}, {"date": "2017-02-10", "close": 1.25, "volume": 2600.0}, {"date": "2017-02-13", "close": 1.25, "volume": 9120.0}, {"date": "2017-02-14", "close": 1.25, "volume": 800.0}, {"date": "2017-02-15", "close": 2.5, "volume": 240.0}, {"date": "2017-02-16", "close": 1.25, "volume": 1200.0}, {"date": "2017-02-17", "close": 1.25, "volume": 1196.0}, {"date": "2017-02-27", "close": 1.25, "volume": 880.0}, {"date": "2017-02-28", "close": 2.5, "volume": 7200.0}, {"date": "2017-03-01", "close": 1.25, "volume": 3000.0}, {"date": "2017-03-03", "close": 1.25, "volume": 800.0}, {"date": "2017-03-07", "close": 1.25, "volume": 6714.0}, {"date": "2017-03-08", "close": 2.5, "volume": 2937.0}, {"date": "2017-03-10", "close": 1.25, "volume": 80.0}, {"date": "2017-03-13", "close": 2.5, "volume": 44432.0}, {"date": "2017-03-14", "close": 2.5, "volume": 1480.0}, {"date": "2017-03-15", "close": 2.5, "volume": 12636.0}, {"date": "2017-03-16", "close": 2.5, "volume": 3800.0}, {"date": "2017-03-17", "close": 2.5, "volume": 1200.0}, {"date": "2017-03-20", "close": 2.5, "volume": 1600.0}, {"date": "2017-03-21", "close": 2.5, "volume": 3801.0}, {"date": "2017-03-22", "close": 2.5, "volume": 1000.0}, {"date": "2017-03-24", "close": 2.5, "volume": 3789.0}, {"date": "2017-03-27", "close": 2.5, "volume": 2516.0}, {"date": "2017-03-28", "close": 2.5, "volume": 942.0}, {"date": "2017-03-30", "close": 2.5, "volume": 8132.0}, {"date": "2017-03-31", "close": 2.5, "volume": 840.0}, {"date": "2017-04-03", "close": 1.25, "volume": 1240.0}, {"date": "2017-04-05", "close": 2.5, "volume": 200.0}, {"date": "2017-04-06", "close": 1.25, "volume": 4800.0}, {"date": "2017-04-10", "close": 2.5, "volume": 1601.0}, {"date": "2017-04-11", "close": 2.5, "volume": 16355.0}, {"date": "2017-04-12", "close": 2.5, "volume": 333.0}, {"date": "2017-04-13", "close": 2.5, "volume": 1736.0}, {"date": "2017-04-18", "close": 2.5, "volume": 905.0}, {"date": "2017-04-19", "close": 2.5, "volume": 2448.0}, {"date": "2017-04-20", "close": 2.5, "volume": 1827.0}, {"date": "2017-04-21", "close": 2.5, "volume": 760.0}, {"date": "2017-04-26", "close": 2.5, "volume": 3956.0}, {"date": "2017-04-27", "close": 2.5, "volume": 200.0}, {"date": "2017-04-28", "close": 2.5, "volume": 25188.0}, {"date": "2017-05-01", "close": 1.25, "volume": 840.0}, {"date": "2017-05-05", "close": 1.25, "volume": 562.0}, {"date": "2017-05-11", "close": 1.25, "volume": 400.0}, {"date": "2017-05-15", "close": 1.25, "volume": 800.0}, {"date": "2017-05-26", "close": 1.25, "volume": 1600.0}, {"date": "2017-05-31", "close": 1.25, "volume": 177.0}, {"date": "2017-06-01", "close": 1.25, "volume": 800.0}, {"date": "2017-06-02", "close": 1.25, "volume": 800.0}, {"date": "2017-06-05", "close": 2.5, "volume": 560.0}, {"date": "2017-06-07", "close": 1.25, "volume": 2400.0}, {"date": "2017-06-08", "close": 2.5, "volume": 799.0}, {"date": "2017-06-09", "close": 2.5, "volume": 38136.0}, {"date": "2017-06-13", "close": 1.25, "volume": 3280.0}, {"date": "2017-06-14", "close": 1.25, "volume": 4097.0}, {"date": "2017-06-15", "close": 1.25, "volume": 1350.0}, {"date": "2017-06-20", "close": 1.25, "volume": 3040.0}, {"date": "2017-06-26", "close": 1.25, "volume": 1528.0}, {"date": "2017-06-27", "close": 1.25, "volume": 1358.0}, {"date": "2017-06-30", "close": 1.25, "volume": 800.0}, {"date": "2017-07-05", "close": 2.5, "volume": 800.0}, {"date": "2017-07-06", "close": 2.5, "volume": 1671.0}, {"date": "2017-07-07", "close": 1.25, "volume": 4200.0}, {"date": "2017-07-10", "close": 1.25, "volume": 2368.0}, {"date": "2017-07-13", "close": 1.25, "volume": 7129.0}, {"date": "2017-07-25", "close": 1.325, "volume": 1400.0}, {"date": "2017-07-26", "close": 1.475, "volume": 3066.0}, {"date": "2017-07-27", "close": 2.0, "volume": 6312.0}, {"date": "2017-07-28", "close": 2.0, "volume": 18041.0}, {"date": "2017-07-31", "close": 1.975, "volume": 6207.0}, {"date": "2017-08-01", "close": 2.0, "volume": 725.0}, {"date": "2017-08-02", "close": 1.9, "volume": 2943.0}, {"date": "2017-08-03", "close": 1.85, "volume": 1761.0}, {"date": "2017-08-04", "close": 1.75, "volume": 1925.0}, {"date": "2017-08-07", "close": 1.75, "volume": 685.0}, {"date": "2017-08-09", "close": 1.625, "volume": 5675.0}, {"date": "2017-08-10", "close": 1.55, "volume": 11998.0}, {"date": "2017-08-11", "close": 1.375, "volume": 1323.0}, {"date": "2017-08-14", "close": 1.375, "volume": 274.0}, {"date": "2017-08-15", "close": 1.45, "volume": 6720.0}, {"date": "2017-08-16", "close": 1.425, "volume": 7506.0}, {"date": "2017-08-17", "close": 1.525, "volume": 10916.0}, {"date": "2017-08-18", "close": 1.55, "volume": 3049.0}, {"date": "2017-08-21", "close": 1.75, "volume": 4490.0}, {"date": "2017-08-22", "close": 1.5, "volume": 4000.0}, {"date": "2017-08-24", "close": 1.425, "volume": 10910.0}, {"date": "2017-08-28", "close": 1.425, "volume": 4241.0}, {"date": "2017-08-30", "close": 1.475, "volume": 12000.0}, {"date": "2017-08-31", "close": 1.45, "volume": 6755.0}, {"date": "2017-09-01", "close": 1.4, "volume": 1200.0}, {"date": "2017-09-04", "close": 1.4, "volume": 277.0}, {"date": "2017-09-05", "close": 1.4, "volume": 2523.0}, {"date": "2017-09-06", "close": 1.4, "volume": 5520.0}, {"date": "2017-09-07", "close": 1.35, "volume": 3360.0}, {"date": "2017-09-08", "close": 1.4, "volume": 3312.0}, {"date": "2017-09-11", "close": 1.3, "volume": 5712.0}, {"date": "2017-09-12", "close": 1.3, "volume": 248.0}, {"date": "2017-09-13", "close": 1.3, "volume": 4000.0}, {"date": "2017-09-14", "close": 1.3, "volume": 1148.0}, {"date": "2017-09-15", "close": 1.375, "volume": 2770.0}, {"date": "2017-09-18", "close": 1.375, "volume": 1600.0}, {"date": "2017-09-19", "close": 1.425, "volume": 200.0}, {"date": "2017-09-20", "close": 1.375, "volume": 3316.0}, {"date": "2017-09-21", "close": 1.3, "volume": 800.0}, {"date": "2017-09-22", "close": 1.125, "volume": 12783.0}, {"date": "2017-09-25", "close": 1.3, "volume": 4440.0}, {"date": "2017-09-27", "close": 1.225, "volume": 5846.0}, {"date": "2017-09-28", "close": 1.25, "volume": 6000.0}, {"date": "2017-09-29", "close": 1.175, "volume": 2280.0}, {"date": "2017-10-02", "close": 1.175, "volume": 3457.0}, {"date": "2017-10-03", "close": 1.225, "volume": 4686.0}, {"date": "2017-10-04", "close": 1.25, "volume": 3178.0}, {"date": "2017-10-09", "close": 1.3, "volume": 4945.0}, {"date": "2017-10-10", "close": 1.2, "volume": 3748.0}, {"date": "2017-10-11", "close": 1.2, "volume": 268.0}, {"date": "2017-10-13", "close": 1.15, "volume": 4160.0}, {"date": "2017-10-16", "close": 1.175, "volume": 1000.0}, {"date": "2017-10-17", "close": 1.2, "volume": 4139.0}, {"date": "2017-10-20", "close": 1.175, "volume": 1615.0}, {"date": "2017-10-23", "close": 1.175, "volume": 1023.0}, {"date": "2017-10-24", "close": 1.25, "volume": 4870.0}, {"date": "2017-10-25", "close": 1.15, "volume": 463.0}, {"date": "2017-10-26", "close": 1.15, "volume": 597.0}, {"date": "2017-10-27", "close": 1.225, "volume": 30248.0}, {"date": "2017-10-30", "close": 1.25, "volume": 2858.0}, {"date": "2017-10-31", "close": 1.225, "volume": 3307.0}, {"date": "2017-11-01", "close": 1.175, "volume": 10001.0}, {"date": "2017-11-03", "close": 1.175, "volume": 800.0}, {"date": "2017-11-06", "close": 1.175, "volume": 1362.0}, {"date": "2017-11-07", "close": 1.175, "volume": 812.0}, {"date": "2017-11-09", "close": 1.225, "volume": 153.0}, {"date": "2017-11-10", "close": 1.175, "volume": 193.0}, {"date": "2017-11-13", "close": 1.25, "volume": 7269.0}, {"date": "2017-11-14", "close": 1.2, "volume": 1239.0}, {"date": "2017-11-20", "close": 1.275, "volume": 8767.0}, {"date": "2017-11-24", "close": 1.375, "volume": 1920.0}, {"date": "2017-11-27", "close": 1.325, "volume": 118.0}, {"date": "2017-11-28", "close": 1.225, "volume": 555.0}, {"date": "2017-11-29", "close": 1.2, "volume": 2062.0}, {"date": "2017-11-30", "close": 1.2, "volume": 9817.0}, {"date": "2017-12-05", "close": 1.175, "volume": 202.0}, {"date": "2017-12-07", "close": 1.175, "volume": 4657.0}, {"date": "2017-12-08", "close": 1.175, "volume": 343.0}, {"date": "2017-12-12", "close": 1.175, "volume": 543.0}, {"date": "2017-12-13", "close": 1.2, "volume": 4000.0}, {"date": "2017-12-14", "close": 1.175, "volume": 1343.0}, {"date": "2017-12-18", "close": 1.175, "volume": 719.0}, {"date": "2017-12-19", "close": 1.125, "volume": 3619.0}, {"date": "2017-12-21", "close": 1.15, "volume": 4000.0}, {"date": "2017-12-22", "close": 1.175, "volume": 6000.0}, {"date": "2017-12-27", "close": 1.25, "volume": 1600.0}, {"date": "2017-12-28", "close": 1.25, "volume": 2242.0}, {"date": "2017-12-29", "close": 1.175, "volume": 980.0}, {"date": "2018-01-03", "close": 1.25, "volume": 11280.0}, {"date": "2018-01-05", "close": 1.175, "volume": 3032.0}, {"date": "2018-01-10", "close": 1.15, "volume": 2880.0}, {"date": "2018-01-12", "close": 1.15, "volume": 3884.0}, {"date": "2018-01-15", "close": 1.175, "volume": 720.0}, {"date": "2018-01-19", "close": 1.15, "volume": 153.0}, {"date": "2018-01-22", "close": 1.15, "volume": 2569.0}, {"date": "2018-01-23", "close": 1.15, "volume": 1368.0}, {"date": "2018-01-24", "close": 1.2, "volume": 3168.0}, {"date": "2018-01-25", "close": 1.25, "volume": 2819.0}, {"date": "2018-01-29", "close": 1.2, "volume": 7777.0}, {"date": "2018-01-31", "close": 1.175, "volume": 792.0}, {"date": "2018-02-01", "close": 1.15, "volume": 4882.0}, {"date": "2018-02-06", "close": 1.1, "volume": 4378.0}, {"date": "2018-02-08", "close": 1.05, "volume": 2261.0}, {"date": "2018-02-09", "close": 1.05, "volume": 608.0}, {"date": "2018-02-13", "close": 0.925, "volume": 9695.0}, {"date": "2018-02-15", "close": 0.95, "volume": 526.0}, {"date": "2018-02-16", "close": 0.975, "volume": 1350.0}, {"date": "2018-02-20", "close": 0.875, "volume": 5403.0}, {"date": "2018-02-26", "close": 0.75, "volume": 1285.0}, {"date": "2018-03-02", "close": 0.7, "volume": 4926.0}, {"date": "2018-03-06", "close": 0.625, "volume": 876.0}, {"date": "2018-03-07", "close": 0.675, "volume": 5875.0}, {"date": "2018-03-08", "close": 0.75, "volume": 3040.0}, {"date": "2018-03-09", "close": 0.725, "volume": 798.0}, {"date": "2018-03-12", "close": 0.95, "volume": 22339.0}, {"date": "2018-03-13", "close": 1.025, "volume": 1200.0}, {"date": "2018-03-16", "close": 0.9, "volume": 888.0}, {"date": "2018-03-19", "close": 0.9, "volume": 0.0}, {"date": "2018-03-20", "close": 0.9, "volume": 53.0}, {"date": "2018-03-27", "close": 0.9, "volume": 700.0}, {"date": "2018-04-03", "close": 0.9, "volume": 662.0}, {"date": "2018-04-04", "close": 0.825, "volume": 3380.0}, {"date": "2018-04-05", "close": 0.875, "volume": 1080.0}, {"date": "2018-04-06", "close": 0.9, "volume": 968.0}, {"date": "2018-04-11", "close": 0.85, "volume": 3777.0}, {"date": "2018-04-12", "close": 0.875, "volume": 600.0}, {"date": "2018-04-13", "close": 0.875, "volume": 274.0}, {"date": "2018-04-19", "close": 0.875, "volume": 394.0}, {"date": "2018-04-20", "close": 0.9, "volume": 1080.0}, {"date": "2018-04-23", "close": 0.85, "volume": 0.0}, {"date": "2018-04-26", "close": 0.825, "volume": 823.0}, {"date": "2018-04-27", "close": 1.0, "volume": 440.0}, {"date": "2018-05-02", "close": 0.875, "volume": 92.0}, {"date": "2018-05-04", "close": 0.9, "volume": 8.0}, {"date": "2018-05-08", "close": 0.85, "volume": 3755.0}, {"date": "2018-05-10", "close": 0.825, "volume": 3279.0}, {"date": "2018-05-11", "close": 0.825, "volume": 3592.0}, {"date": "2018-05-16", "close": 0.85, "volume": 1823.0}, {"date": "2018-05-18", "close": 0.825, "volume": 3388.0}, {"date": "2018-05-21", "close": 0.825, "volume": 800.0}, {"date": "2018-05-23", "close": 0.9, "volume": 3628.0}, {"date": "2018-05-28", "close": 0.75, "volume": 2000.0}, {"date": "2018-05-29", "close": 0.75, "volume": 840.0}, {"date": "2018-05-30", "close": 0.725, "volume": 4520.0}, {"date": "2018-05-31", "close": 0.725, "volume": 2300.0}, {"date": "2018-06-04", "close": 0.875, "volume": 15228.0}, {"date": "2018-06-07", "close": 0.65, "volume": 16682.0}, {"date": "2018-06-08", "close": 0.7, "volume": 294.0}, {"date": "2018-06-14", "close": 0.6, "volume": 3894.0}, {"date": "2018-06-15", "close": 0.65, "volume": 1945.0}, {"date": "2018-06-18", "close": 0.55, "volume": 4659.0}, {"date": "2018-06-21", "close": 0.55, "volume": 400.0}, {"date": "2018-06-22", "close": 0.55, "volume": 830.0}, {"date": "2018-06-25", "close": 0.625, "volume": 17417.0}, {"date": "2018-06-27", "close": 0.525, "volume": 1493.0}, {"date": "2018-06-28", "close": 0.525, "volume": 1403.0}, {"date": "2018-06-29", "close": 0.525, "volume": 3339.0}, {"date": "2018-07-03", "close": 0.5, "volume": 4966.0}, {"date": "2018-07-04", "close": 0.45, "volume": 882.0}, {"date": "2018-07-05", "close": 0.375, "volume": 12099.0}, {"date": "2018-07-12", "close": 0.525, "volume": 14489.0}, {"date": "2018-07-13", "close": 0.375, "volume": 5577.0}, {"date": "2018-07-16", "close": 0.45, "volume": 4201.0}, {"date": "2018-07-17", "close": 0.55, "volume": 7006.0}, {"date": "2018-07-24", "close": 0.55, "volume": 760.0}, {"date": "2018-07-25", "close": 0.5, "volume": 8250.0}, {"date": "2018-08-02", "close": 0.525, "volume": 4362.0}, {"date": "2018-08-07", "close": 0.5, "volume": 6252.0}, {"date": "2018-08-08", "close": 0.475, "volume": 4000.0}, {"date": "2018-08-10", "close": 0.5, "volume": 8000.0}, {"date": "2018-08-16", "close": 0.5, "volume": 1.0}, {"date": "2018-08-20", "close": 0.625, "volume": 12000.0}, {"date": "2018-08-21", "close": 0.7, "volume": 4000.0}, {"date": "2018-08-22", "close": 0.625, "volume": 720.0}, {"date": "2018-08-28", "close": 0.625, "volume": 10501.0}, {"date": "2018-08-29", "close": 0.575, "volume": 13740.0}, {"date": "2018-08-30", "close": 0.575, "volume": 3136.0}, {"date": "2018-09-03", "close": 0.675, "volume": 11306.0}, {"date": "2018-09-04", "close": 0.7, "volume": 1800.0}, {"date": "2018-09-06", "close": 0.625, "volume": 999.0}, {"date": "2018-09-07", "close": 0.525, "volume": 1890.0}, {"date": "2018-09-13", "close": 0.525, "volume": 351.0}, {"date": "2018-09-14", "close": 0.525, "volume": 2759.0}, {"date": "2018-09-20", "close": 0.625, "volume": 2800.0}, {"date": "2018-10-03", "close": 0.525, "volume": 8186.0}, {"date": "2018-10-05", "close": 0.525, "volume": 2170.0}, {"date": "2018-10-09", "close": 0.525, "volume": 600.0}, {"date": "2018-10-10", "close": 0.525, "volume": 400.0}, {"date": "2018-10-11", "close": 0.525, "volume": 28.0}, {"date": "2018-10-17", "close": 0.525, "volume": 4732.0}, {"date": "2018-10-19", "close": 0.525, "volume": 340.0}, {"date": "2018-10-25", "close": 0.525, "volume": 4400.0}, {"date": "2018-10-31", "close": 0.525, "volume": 1600.0}, {"date": "2018-11-05", "close": 0.65, "volume": 143.0}, {"date": "2018-11-16", "close": 0.525, "volume": 797.0}, {"date": "2018-11-20", "close": 0.525, "volume": 1377.0}, {"date": "2018-11-21", "close": 0.525, "volume": 0.0}, {"date": "2018-11-23", "close": 0.525, "volume": 800.0}, {"date": "2018-11-28", "close": 0.525, "volume": 4.0}, {"date": "2018-11-29", "close": 0.575, "volume": 1066.0}, {"date": "2018-12-06", "close": 0.525, "volume": 220.0}, {"date": "2018-12-12", "close": 0.525, "volume": 800.0}, {"date": "2018-12-18", "close": 0.525, "volume": 120.0}, {"date": "2018-12-20", "close": 0.525, "volume": 1.0}, {"date": "2018-12-28", "close": 0.5, "volume": 4000.0}, {"date": "2019-01-03", "close": 0.45, "volume": 8083.0}, {"date": "2019-01-04", "close": 0.375, "volume": 2232.0}, {"date": "2019-01-16", "close": 0.375, "volume": 362.0}, {"date": "2019-01-23", "close": 0.425, "volume": 584.0}, {"date": "2019-02-05", "close": 0.45, "volume": 368.0}, {"date": "2019-02-08", "close": 0.45, "volume": 2000.0}, {"date": "2019-02-21", "close": 0.4, "volume": 4764.0}, {"date": "2019-02-27", "close": 0.4, "volume": 1200.0}, {"date": "2019-02-28", "close": 0.45, "volume": 1200.0}, {"date": "2019-03-08", "close": 0.4, "volume": 118.0}, {"date": "2019-03-11", "close": 0.325, "volume": 411.0}, {"date": "2019-03-12", "close": 0.475, "volume": 23904.0}, {"date": "2019-03-13", "close": 0.425, "volume": 3452.0}, {"date": "2019-03-18", "close": 0.425, "volume": 477.0}, {"date": "2019-03-22", "close": 0.425, "volume": 855.0}, {"date": "2019-03-28", "close": 0.325, "volume": 720.0}, {"date": "2019-04-01", "close": 0.375, "volume": 12000.0}, {"date": "2019-04-04", "close": 0.325, "volume": 4218.0}, {"date": "2019-04-08", "close": 0.325, "volume": 40.0}, {"date": "2019-04-16", "close": 0.325, "volume": 3854.0}, {"date": "2019-04-29", "close": 0.325, "volume": 3.0}, {"date": "2019-04-30", "close": 0.325, "volume": 1080.0}, {"date": "2019-05-01", "close": 0.35, "volume": 1142.0}, {"date": "2019-05-10", "close": 0.35, "volume": 1200.0}, {"date": "2019-05-14", "close": 0.325, "volume": 2005.0}, {"date": "2019-05-15", "close": 0.325, "volume": 595.0}, {"date": "2019-05-20", "close": 0.275, "volume": 1262.0}, {"date": "2019-05-24", "close": 0.325, "volume": 8126.0}, {"date": "2019-05-30", "close": 0.325, "volume": 4000.0}, {"date": "2019-06-05", "close": 0.275, "volume": 1251.0}, {"date": "2019-06-06", "close": 0.275, "volume": 2640.0}, {"date": "2019-06-12", "close": 0.225, "volume": 12000.0}, {"date": "2019-06-13", "close": 0.35, "volume": 20966.0}, {"date": "2019-06-14", "close": 0.3, "volume": 567.0}, {"date": "2019-06-17", "close": 0.275, "volume": 4000.0}, {"date": "2019-06-20", "close": 0.25, "volume": 14798.0}, {"date": "2019-06-21", "close": 0.25, "volume": 200.0}, {"date": "2019-06-24", "close": 0.25, "volume": 2000.0}, {"date": "2019-06-25", "close": 0.225, "volume": 18269.0}, {"date": "2019-06-28", "close": 0.25, "volume": 7104.0}, {"date": "2019-07-02", "close": 0.3, "volume": 53.0}, {"date": "2019-07-05", "close": 0.35, "volume": 4865.0}, {"date": "2019-07-11", "close": 0.35, "volume": 3712.0}, {"date": "2019-07-18", "close": 0.35, "volume": 1484.0}, {"date": "2019-07-19", "close": 0.35, "volume": 10741.0}, {"date": "2019-07-22", "close": 0.375, "volume": 59.0}, {"date": "2019-07-25", "close": 0.3, "volume": 528.0}, {"date": "2019-07-29", "close": 0.35, "volume": 429.0}, {"date": "2019-07-30", "close": 0.4, "volume": 10265.0}, {"date": "2019-08-28", "close": 0.625, "volume": 1135.0}, {"date": "2019-08-29", "close": 0.525, "volume": 34383.0}, {"date": "2019-08-30", "close": 1.125, "volume": 83020.0}, {"date": "2019-09-02", "close": 1.25, "volume": 131748.0}, {"date": "2019-09-03", "close": 1.225, "volume": 66303.0}, {"date": "2019-09-04", "close": 1.525, "volume": 50638.0}, {"date": "2019-09-05", "close": 2.4, "volume": 280289.0}, {"date": "2019-09-06", "close": 1.875, "volume": 219955.0}, {"date": "2019-09-09", "close": 1.4, "volume": 102449.0}, {"date": "2019-09-10", "close": 1.25, "volume": 114909.0}, {"date": "2019-09-11", "close": 1.05, "volume": 106810.0}, {"date": "2019-09-12", "close": 1.2, "volume": 46706.0}, {"date": "2019-09-13", "close": 1.125, "volume": 29313.0}, {"date": "2019-09-16", "close": 0.925, "volume": 14868.0}, {"date": "2019-09-17", "close": 1.025, "volume": 7439.0}, {"date": "2019-09-18", "close": 1.025, "volume": 2033.0}, {"date": "2019-09-19", "close": 1.175, "volume": 14283.0}, {"date": "2019-09-20", "close": 1.125, "volume": 17756.0}, {"date": "2019-09-23", "close": 1.2, "volume": 3509.0}, {"date": "2019-09-24", "close": 1.15, "volume": 352.0}, {"date": "2019-09-25", "close": 1.15, "volume": 1599.0}, {"date": "2019-09-26", "close": 1.075, "volume": 18784.0}, {"date": "2019-09-27", "close": 0.975, "volume": 14681.0}, {"date": "2019-09-30", "close": 0.775, "volume": 62550.0}, {"date": "2019-10-01", "close": 0.85, "volume": 13832.0}, {"date": "2019-10-02", "close": 0.8, "volume": 11026.0}, {"date": "2019-10-03", "close": 0.95, "volume": 51020.0}, {"date": "2019-10-04", "close": 0.95, "volume": 6106.0}, {"date": "2019-10-08", "close": 0.95, "volume": 8802.0}, {"date": "2019-10-09", "close": 1.05, "volume": 4862.0}, {"date": "2019-10-10", "close": 1.0, "volume": 2020.0}, {"date": "2019-10-11", "close": 1.125, "volume": 6490.0}, {"date": "2019-10-18", "close": 1.025, "volume": 5161.0}, {"date": "2019-10-21", "close": 1.025, "volume": 1351.0}, {"date": "2019-10-22", "close": 1.025, "volume": 2361.0}, {"date": "2019-10-23", "close": 0.975, "volume": 9215.0}, {"date": "2019-10-24", "close": 1.0, "volume": 2678.0}, {"date": "2019-10-25", "close": 0.925, "volume": 10186.0}, {"date": "2019-10-28", "close": 0.8, "volume": 5700.0}, {"date": "2019-10-29", "close": 0.775, "volume": 491.0}, {"date": "2019-10-30", "close": 0.825, "volume": 5188.0}, {"date": "2019-10-31", "close": 0.825, "volume": 1200.0}, {"date": "2019-11-01", "close": 0.8, "volume": 280.0}, {"date": "2019-11-04", "close": 0.8, "volume": 3513.0}, {"date": "2019-11-07", "close": 0.8, "volume": 3000.0}, {"date": "2019-11-08", "close": 0.675, "volume": 16824.0}, {"date": "2019-11-11", "close": 0.6, "volume": 10697.0}, {"date": "2019-11-12", "close": 0.6, "volume": 22167.0}, {"date": "2019-11-13", "close": 0.575, "volume": 9229.0}, {"date": "2019-11-19", "close": 0.525, "volume": 4000.0}, {"date": "2019-11-20", "close": 0.55, "volume": 771.0}, {"date": "2019-11-25", "close": 0.55, "volume": 484.0}, {"date": "2019-11-26", "close": 0.525, "volume": 13203.0}, {"date": "2019-11-27", "close": 0.45, "volume": 1658.0}, {"date": "2019-11-28", "close": 0.45, "volume": 7678.0}, {"date": "2019-11-29", "close": 0.475, "volume": 555.0}, {"date": "2019-12-02", "close": 0.475, "volume": 382.0}, {"date": "2019-12-03", "close": 0.475, "volume": 450.0}, {"date": "2019-12-13", "close": 0.5, "volume": 768.0}, {"date": "2019-12-16", "close": 0.5, "volume": 336.0}, {"date": "2019-12-23", "close": 0.5, "volume": 749.0}, {"date": "2019-12-24", "close": 0.5, "volume": 8363.0}, {"date": "2019-12-27", "close": 0.55, "volume": 3573.0}, {"date": "2020-01-03", "close": 0.55, "volume": 3520.0}, {"date": "2020-01-06", "close": 0.55, "volume": 9051.0}, {"date": "2020-01-10", "close": 0.5, "volume": 7600.0}, {"date": "2020-01-17", "close": 0.475, "volume": 7270.0}, {"date": "2020-01-20", "close": 0.45, "volume": 3623.0}, {"date": "2020-01-21", "close": 0.525, "volume": 49108.0}, {"date": "2020-01-22", "close": 0.575, "volume": 10297.0}, {"date": "2020-01-23", "close": 0.625, "volume": 5265.0}, {"date": "2020-01-24", "close": 0.625, "volume": 3160.0}, {"date": "2020-01-29", "close": 0.625, "volume": 8.0}, {"date": "2020-01-30", "close": 0.525, "volume": 12098.0}, {"date": "2020-01-31", "close": 0.525, "volume": 33274.0}, {"date": "2020-02-06", "close": 0.425, "volume": 1894.0}, {"date": "2020-02-07", "close": 0.45, "volume": 3940.0}, {"date": "2020-02-12", "close": 0.45, "volume": 1312.0}, {"date": "2020-02-13", "close": 0.45, "volume": 920.0}, {"date": "2020-02-17", "close": 0.525, "volume": 800.0}, {"date": "2020-02-20", "close": 0.475, "volume": 4000.0}, {"date": "2020-02-21", "close": 0.45, "volume": 4648.0}, {"date": "2020-02-24", "close": 0.45, "volume": 4000.0}, {"date": "2020-02-25", "close": 0.475, "volume": 1057.0}, {"date": "2020-03-06", "close": 0.375, "volume": 2184.0}, {"date": "2020-03-09", "close": 0.375, "volume": 4333.0}, {"date": "2020-03-10", "close": 0.3, "volume": 9400.0}, {"date": "2020-03-13", "close": 0.3, "volume": 8000.0}, {"date": "2020-03-18", "close": 0.3, "volume": 2082.0}, {"date": "2020-03-19", "close": 0.275, "volume": 9118.0}, {"date": "2020-03-20", "close": 0.3, "volume": 1640.0}, {"date": "2020-03-25", "close": 0.3, "volume": 1426.0}, {"date": "2020-03-26", "close": 0.3, "volume": 5640.0}, {"date": "2020-03-27", "close": 0.3, "volume": 5400.0}, {"date": "2020-04-09", "close": 0.3, "volume": 2240.0}, {"date": "2020-04-15", "close": 0.3, "volume": 1200.0}, {"date": "2020-04-17", "close": 0.3, "volume": 498.0}, {"date": "2020-04-20", "close": 0.3, "volume": 29576.0}, {"date": "2020-04-23", "close": 0.3, "volume": 65402.0}, {"date": "2020-04-27", "close": 0.3, "volume": 5.0}, {"date": "2020-04-28", "close": 0.3, "volume": 33200.0}, {"date": "2020-04-30", "close": 0.3, "volume": 2148.0}, {"date": "2020-05-01", "close": 0.25, "volume": 4320.0}, {"date": "2020-05-04", "close": 0.275, "volume": 8438.0}, {"date": "2020-05-06", "close": 0.275, "volume": 7273.0}, {"date": "2020-05-08", "close": 0.275, "volume": 4000.0}, {"date": "2020-05-13", "close": 0.4, "volume": 3600.0}, {"date": "2020-05-14", "close": 0.5, "volume": 11293.0}, {"date": "2020-05-19", "close": 0.5, "volume": 292.0}, {"date": "2020-05-20", "close": 0.375, "volume": 38907.0}, {"date": "2020-05-21", "close": 0.45, "volume": 23182.0}, {"date": "2020-05-27", "close": 0.425, "volume": 5631.0}, {"date": "2020-05-28", "close": 0.575, "volume": 50916.0}, {"date": "2020-05-29", "close": 0.575, "volume": 18593.0}, {"date": "2020-06-01", "close": 0.6, "volume": 9633.0}, {"date": "2020-06-02", "close": 0.45, "volume": 12960.0}, {"date": "2020-06-03", "close": 0.45, "volume": 5400.0}, {"date": "2020-06-09", "close": 0.55, "volume": 38853.0}, {"date": "2020-06-10", "close": 0.525, "volume": 44500.0}, {"date": "2020-06-11", "close": 0.525, "volume": 3540.0}, {"date": "2020-06-16", "close": 0.525, "volume": 4762.0}, {"date": "2020-06-17", "close": 0.525, "volume": 1410.0}, {"date": "2020-06-19", "close": 0.575, "volume": 6600.0}, {"date": "2020-06-22", "close": 0.5, "volume": 6859.0}, {"date": "2020-06-23", "close": 0.5, "volume": 14355.0}, {"date": "2020-06-26", "close": 0.5, "volume": 8272.0}, {"date": "2020-06-29", "close": 0.45, "volume": 7600.0}, {"date": "2020-06-30", "close": 0.45, "volume": 2000.0}, {"date": "2020-07-01", "close": 0.5, "volume": 5928.0}, {"date": "2020-07-03", "close": 0.45, "volume": 1597.0}, {"date": "2020-07-14", "close": 0.45, "volume": 1200.0}, {"date": "2020-07-15", "close": 0.475, "volume": 17861.0}, {"date": "2020-07-22", "close": 0.475, "volume": 4600.0}, {"date": "2020-07-23", "close": 0.5, "volume": 1778.0}, {"date": "2020-07-24", "close": 0.475, "volume": 8800.0}, {"date": "2020-07-27", "close": 0.475, "volume": 1200.0}, {"date": "2020-07-31", "close": 0.475, "volume": 6216.0}, {"date": "2020-08-04", "close": 0.475, "volume": 354.0}, {"date": "2020-08-06", "close": 0.45, "volume": 1040.0}, {"date": "2020-08-11", "close": 0.525, "volume": 8000.0}, {"date": "2020-08-12", "close": 0.525, "volume": 12000.0}, {"date": "2020-08-14", "close": 0.85, "volume": 60392.0}, {"date": "2020-08-17", "close": 1.225, "volume": 38802.0}, {"date": "2020-08-18", "close": 1.025, "volume": 71930.0}, {"date": "2020-08-19", "close": 1.075, "volume": 600.0}, {"date": "2020-08-20", "close": 1.075, "volume": 2047.0}, {"date": "2020-08-21", "close": 0.925, "volume": 14276.0}, {"date": "2020-08-26", "close": 0.95, "volume": 59661.0}, {"date": "2020-08-27", "close": 0.825, "volume": 10847.0}, {"date": "2020-08-28", "close": 0.825, "volume": 20574.0}, {"date": "2020-08-31", "close": 0.8, "volume": 581.0}, {"date": "2020-09-01", "close": 0.675, "volume": 6400.0}, {"date": "2020-09-02", "close": 0.7, "volume": 15080.0}, {"date": "2020-09-03", "close": 0.75, "volume": 1825.0}, {"date": "2020-09-04", "close": 1.0, "volume": 70156.0}, {"date": "2020-09-07", "close": 1.275, "volume": 44768.0}, {"date": "2020-09-08", "close": 1.075, "volume": 43506.0}, {"date": "2020-09-09", "close": 0.975, "volume": 6700.0}, {"date": "2020-09-10", "close": 0.7, "volume": 66569.0}, {"date": "2020-09-11", "close": 0.925, "volume": 49609.0}, {"date": "2020-09-14", "close": 0.9, "volume": 3087.0}, {"date": "2020-09-15", "close": 0.95, "volume": 30598.0}, {"date": "2020-09-16", "close": 1.175, "volume": 13351.0}, {"date": "2020-09-17", "close": 0.9, "volume": 4800.0}, {"date": "2020-09-18", "close": 1.0, "volume": 21548.0}, {"date": "2020-09-25", "close": 1.075, "volume": 214463.0}, {"date": "2020-09-28", "close": 1.05, "volume": 33350.0}, {"date": "2020-09-29", "close": 0.95, "volume": 1168.0}, {"date": "2020-09-30", "close": 0.85, "volume": 59145.0}, {"date": "2020-10-01", "close": 0.875, "volume": 12708.0}, {"date": "2020-10-02", "close": 0.8, "volume": 40963.0}, {"date": "2020-10-05", "close": 0.8, "volume": 1984.0}, {"date": "2020-10-06", "close": 0.775, "volume": 48065.0}, {"date": "2020-10-07", "close": 0.8, "volume": 21783.0}, {"date": "2020-10-08", "close": 0.775, "volume": 13878.0}, {"date": "2020-10-09", "close": 0.75, "volume": 14890.0}, {"date": "2020-10-12", "close": 0.825, "volume": 17863.0}, {"date": "2020-10-13", "close": 0.775, "volume": 1324.0}, {"date": "2020-10-14", "close": 0.775, "volume": 22005.0}, {"date": "2020-10-15", "close": 0.925, "volume": 20199.0}, {"date": "2020-10-16", "close": 0.85, "volume": 10221.0}, {"date": "2020-10-19", "close": 0.775, "volume": 31596.0}, {"date": "2020-10-20", "close": 0.825, "volume": 6606.0}, {"date": "2020-10-21", "close": 0.825, "volume": 820.0}, {"date": "2020-10-22", "close": 0.775, "volume": 32768.0}, {"date": "2020-10-23", "close": 0.8, "volume": 791.0}, {"date": "2020-10-26", "close": 0.775, "volume": 58283.0}, {"date": "2020-10-27", "close": 0.825, "volume": 8424.0}, {"date": "2020-10-28", "close": 0.775, "volume": 3422.0}, {"date": "2020-10-29", "close": 0.75, "volume": 13861.0}, {"date": "2020-10-30", "close": 0.65, "volume": 77329.0}, {"date": "2020-11-02", "close": 0.65, "volume": 7690.0}, {"date": "2020-11-03", "close": 0.65, "volume": 3027.0}, {"date": "2020-11-04", "close": 0.75, "volume": 1542.0}, {"date": "2020-11-05", "close": 0.75, "volume": 6004.0}, {"date": "2020-11-06", "close": 0.7, "volume": 480.0}, {"date": "2020-11-09", "close": 0.75, "volume": 14537.0}, {"date": "2020-11-10", "close": 0.725, "volume": 9046.0}, {"date": "2020-11-11", "close": 0.625, "volume": 39859.0}, {"date": "2020-11-12", "close": 0.65, "volume": 3323.0}, {"date": "2020-11-13", "close": 0.725, "volume": 720.0}, {"date": "2020-11-17", "close": 0.65, "volume": 29483.0}, {"date": "2020-11-18", "close": 0.65, "volume": 65147.0}, {"date": "2020-11-19", "close": 0.65, "volume": 8082.0}, {"date": "2020-11-20", "close": 0.75, "volume": 25623.0}, {"date": "2020-11-23", "close": 0.75, "volume": 6000.0}, {"date": "2020-11-24", "close": 0.675, "volume": 9764.0}, {"date": "2020-11-25", "close": 0.725, "volume": 26000.0}, {"date": "2020-11-26", "close": 0.7, "volume": 9429.0}, {"date": "2020-11-27", "close": 0.75, "volume": 16873.0}, {"date": "2020-12-01", "close": 0.775, "volume": 10534.0}, {"date": "2020-12-03", "close": 0.75, "volume": 680.0}, {"date": "2020-12-04", "close": 0.725, "volume": 8000.0}, {"date": "2020-12-07", "close": 0.7, "volume": 9203.0}, {"date": "2020-12-08", "close": 0.7, "volume": 10317.0}, {"date": "2020-12-09", "close": 0.725, "volume": 3324.0}, {"date": "2020-12-10", "close": 0.8, "volume": 6629.0}, {"date": "2020-12-11", "close": 0.775, "volume": 15260.0}, {"date": "2020-12-14", "close": 0.875, "volume": 36886.0}, {"date": "2020-12-15", "close": 0.85, "volume": 20112.0}, {"date": "2020-12-16", "close": 0.95, "volume": 8520.0}, {"date": "2020-12-17", "close": 0.975, "volume": 91447.0}, {"date": "2020-12-18", "close": 0.825, "volume": 61291.0}, {"date": "2020-12-21", "close": 0.75, "volume": 45906.0}, {"date": "2020-12-22", "close": 0.75, "volume": 142810.0}, {"date": "2020-12-23", "close": 0.675, "volume": 11971.0}, {"date": "2020-12-24", "close": 0.675, "volume": 63645.0}, {"date": "2020-12-29", "close": 0.65, "volume": 43967.0}, {"date": "2020-12-30", "close": 0.725, "volume": 19690.0}, {"date": "2021-01-04", "close": 0.75, "volume": 23617.0}, {"date": "2021-01-05", "close": 0.675, "volume": 6900.0}, {"date": "2021-01-06", "close": 0.7, "volume": 42965.0}, {"date": "2021-01-07", "close": 0.725, "volume": 63854.0}, {"date": "2021-01-08", "close": 0.875, "volume": 164672.0}, {"date": "2021-01-11", "close": 0.875, "volume": 158352.0}, {"date": "2021-01-12", "close": 0.825, "volume": 74917.0}, {"date": "2021-01-13", "close": 0.875, "volume": 51471.0}, {"date": "2021-01-14", "close": 0.75, "volume": 66172.0}, {"date": "2021-01-15", "close": 0.75, "volume": 2642.0}, {"date": "2021-01-18", "close": 0.875, "volume": 105487.0}, {"date": "2021-01-19", "close": 0.975, "volume": 73082.0}, {"date": "2021-01-20", "close": 1.15, "volume": 124274.0}, {"date": "2021-01-21", "close": 1.075, "volume": 271016.0}, {"date": "2021-01-22", "close": 1.2, "volume": 114166.0}, {"date": "2021-01-25", "close": 1.4, "volume": 243454.0}, {"date": "2021-01-27", "close": 1.25, "volume": 115153.0}, {"date": "2021-01-28", "close": 1.1, "volume": 41240.0}, {"date": "2021-01-29", "close": 1.075, "volume": 148119.0}, {"date": "2021-02-01", "close": 1.25, "volume": 106845.0}, {"date": "2021-02-02", "close": 1.175, "volume": 43664.0}, {"date": "2021-02-03", "close": 1.275, "volume": 54261.0}, {"date": "2021-02-04", "close": 1.3, "volume": 88418.0}, {"date": "2021-02-05", "close": 1.225, "volume": 43987.0}, {"date": "2021-02-08", "close": 1.65, "volume": 168956.0}, {"date": "2021-02-09", "close": 1.775, "volume": 264346.0}, {"date": "2021-02-10", "close": 2.05, "volume": 30947.0}, {"date": "2021-08-12", "close": 1.575, "volume": 1519485.0}, {"date": "2021-08-13", "close": 1.65, "volume": 525899.0}, {"date": "2021-08-16", "close": 1.725, "volume": 354599.0}, {"date": "2021-08-17", "close": 1.575, "volume": 382912.0}, {"date": "2021-08-18", "close": 1.5, "volume": 242245.0}, {"date": "2021-08-19", "close": 1.45, "volume": 157292.0}, {"date": "2021-08-20", "close": 1.375, "volume": 78992.0}, {"date": "2021-08-23", "close": 1.35, "volume": 81111.0}, {"date": "2021-08-24", "close": 1.4, "volume": 99133.0}, {"date": "2021-08-25", "close": 1.375, "volume": 58563.0}, {"date": "2021-08-26", "close": 1.375, "volume": 11765.0}, {"date": "2021-08-27", "close": 1.425, "volume": 31867.0}, {"date": "2021-08-30", "close": 1.325, "volume": 61972.0}, {"date": "2021-08-31", "close": 1.325, "volume": 21774.0}, {"date": "2021-09-01", "close": 1.5, "volume": 180463.0}, {"date": "2021-09-02", "close": 1.65, "volume": 158557.0}, {"date": "2021-09-03", "close": 1.75, "volume": 159782.0}, {"date": "2021-09-06", "close": 1.625, "volume": 136207.0}, {"date": "2021-09-07", "close": 1.575, "volume": 117030.0}, {"date": "2021-09-08", "close": 1.65, "volume": 78352.0}, {"date": "2021-09-09", "close": 1.55, "volume": 115339.0}, {"date": "2021-09-10", "close": 1.6, "volume": 115346.0}, {"date": "2021-09-13", "close": 1.5, "volume": 118802.0}, {"date": "2021-09-14", "close": 1.525, "volume": 20673.0}, {"date": "2021-09-15", "close": 1.55, "volume": 48887.0}, {"date": "2021-09-16", "close": 1.5, "volume": 82493.0}, {"date": "2021-09-17", "close": 1.45, "volume": 54136.0}, {"date": "2021-09-20", "close": 1.3, "volume": 137086.0}, {"date": "2021-09-21", "close": 1.3, "volume": 175127.0}, {"date": "2021-09-22", "close": 1.25, "volume": 111441.0}, {"date": "2021-09-23", "close": 1.225, "volume": 87525.0}, {"date": "2021-09-24", "close": 1.55, "volume": 261136.0}, {"date": "2021-09-27", "close": 1.45, "volume": 217509.0}, {"date": "2021-09-28", "close": 1.4, "volume": 48807.0}, {"date": "2021-09-29", "close": 1.375, "volume": 55879.0}, {"date": "2021-09-30", "close": 1.375, "volume": 68050.0}, {"date": "2021-10-01", "close": 1.35, "volume": 77053.0}, {"date": "2021-10-04", "close": 1.375, "volume": 8793.0}, {"date": "2021-10-05", "close": 1.25, "volume": 288689.0}, {"date": "2021-10-06", "close": 1.325, "volume": 133409.0}, {"date": "2021-10-07", "close": 1.3, "volume": 53460.0}, {"date": "2021-10-08", "close": 1.25, "volume": 57419.0}, {"date": "2021-10-11", "close": 1.4, "volume": 59722.0}, {"date": "2021-10-12", "close": 1.4, "volume": 51178.0}, {"date": "2021-10-13", "close": 1.4, "volume": 267207.0}, {"date": "2021-10-14", "close": 1.375, "volume": 193451.0}, {"date": "2021-10-15", "close": 1.375, "volume": 198570.0}, {"date": "2021-10-18", "close": 1.375, "volume": 120775.0}, {"date": "2021-10-19", "close": 1.525, "volume": 496885.0}, {"date": "2021-10-20", "close": 1.675, "volume": 396247.0}, {"date": "2021-10-21", "close": 1.725, "volume": 625988.0}, {"date": "2021-10-22", "close": 1.95, "volume": 921630.0}, {"date": "2021-10-25", "close": 1.825, "volume": 229045.0}, {"date": "2021-10-26", "close": 1.825, "volume": 136030.0}, {"date": "2021-10-27", "close": 1.8, "volume": 125850.0}, {"date": "2021-10-28", "close": 1.75, "volume": 172073.0}, {"date": "2021-10-29", "close": 1.6, "volume": 207510.0}, {"date": "2021-11-01", "close": 1.575, "volume": 102976.0}, {"date": "2021-11-02", "close": 1.675, "volume": 95413.0}, {"date": "2021-11-03", "close": 1.875, "volume": 233389.0}, {"date": "2021-11-04", "close": 1.55, "volume": 832089.0}, {"date": "2021-11-05", "close": 1.5, "volume": 393313.0}, {"date": "2021-11-08", "close": 1.4, "volume": 171351.0}, {"date": "2021-11-09", "close": 1.5, "volume": 214780.0}, {"date": "2021-11-10", "close": 1.6, "volume": 569463.0}, {"date": "2021-11-11", "close": 1.65, "volume": 215038.0}, {"date": "2021-11-12", "close": 1.65, "volume": 190616.0}, {"date": "2021-11-15", "close": 1.7, "volume": 394984.0}, {"date": "2021-11-16", "close": 1.8, "volume": 528211.0}, {"date": "2021-11-17", "close": 1.7, "volume": 200635.0}, {"date": "2021-11-18", "close": 1.65, "volume": 163588.0}, {"date": "2021-11-19", "close": 1.775, "volume": 167211.0}, {"date": "2021-11-22", "close": 1.725, "volume": 51610.0}, {"date": "2021-11-23", "close": 2.0, "volume": 1029695.0}, {"date": "2021-11-24", "close": 2.25, "volume": 1653406.0}, {"date": "2021-11-25", "close": 2.075, "volume": 1187659.0}, {"date": "2021-11-26", "close": 2.025, "volume": 471647.0}, {"date": "2021-11-29", "close": 1.775, "volume": 582309.0}, {"date": "2021-11-30", "close": 1.925, "volume": 297524.0}, {"date": "2021-12-01", "close": 1.775, "volume": 193265.0}, {"date": "2021-12-02", "close": 1.65, "volume": 337693.0}, {"date": "2021-12-03", "close": 1.7, "volume": 333873.0}, {"date": "2021-12-06", "close": 1.5, "volume": 329966.0}, {"date": "2021-12-07", "close": 1.5, "volume": 144884.0}, {"date": "2021-12-08", "close": 1.5, "volume": 202220.0}, {"date": "2021-12-09", "close": 1.5, "volume": 109621.0}, {"date": "2021-12-10", "close": 1.525, "volume": 94519.0}, {"date": "2021-12-13", "close": 1.425, "volume": 163065.0}, {"date": "2021-12-14", "close": 1.375, "volume": 100903.0}, {"date": "2021-12-15", "close": 1.325, "volume": 108745.0}, {"date": "2021-12-16", "close": 1.35, "volume": 65885.0}, {"date": "2021-12-17", "close": 1.4, "volume": 36012.0}, {"date": "2021-12-20", "close": 1.325, "volume": 99266.0}, {"date": "2021-12-21", "close": 1.25, "volume": 160861.0}, {"date": "2021-12-22", "close": 1.25, "volume": 46448.0}, {"date": "2021-12-23", "close": 1.25, "volume": 33140.0}, {"date": "2021-12-24", "close": 1.325, "volume": 29876.0}, {"date": "2021-12-29", "close": 1.3, "volume": 47520.0}, {"date": "2021-12-30", "close": 1.325, "volume": 8662.0}, {"date": "2021-12-31", "close": 1.375, "volume": 10543.0}, {"date": "2022-01-04", "close": 1.5, "volume": 164482.0}, {"date": "2022-01-05", "close": 1.325, "volume": 184593.0}, {"date": "2022-01-06", "close": 1.275, "volume": 131409.0}, {"date": "2022-01-07", "close": 1.325, "volume": 53727.0}, {"date": "2022-01-10", "close": 1.3, "volume": 41906.0}, {"date": "2022-01-11", "close": 1.325, "volume": 23344.0}, {"date": "2022-01-12", "close": 1.35, "volume": 44333.0}, {"date": "2022-01-13", "close": 1.4, "volume": 109330.0}, {"date": "2022-01-14", "close": 1.475, "volume": 172151.0}, {"date": "2022-01-17", "close": 1.475, "volume": 81456.0}, {"date": "2022-01-18", "close": 1.35, "volume": 152013.0}, {"date": "2022-01-19", "close": 1.375, "volume": 107715.0}, {"date": "2022-01-20", "close": 1.35, "volume": 39500.0}, {"date": "2022-01-21", "close": 1.325, "volume": 149335.0}, {"date": "2022-01-24", "close": 1.275, "volume": 56054.0}, {"date": "2022-01-25", "close": 1.2, "volume": 140369.0}, {"date": "2022-01-27", "close": 1.1, "volume": 153689.0}, {"date": "2022-01-28", "close": 1.2, "volume": 26057.0}, {"date": "2022-01-31", "close": 1.2, "volume": 46974.0}, {"date": "2022-02-01", "close": 1.075, "volume": 41678.0}, {"date": "2022-02-02", "close": 1.275, "volume": 154994.0}, {"date": "2022-02-03", "close": 1.15, "volume": 68926.0}, {"date": "2022-02-04", "close": 1.125, "volume": 97185.0}, {"date": "2022-02-07", "close": 1.25, "volume": 24067.0}, {"date": "2022-02-08", "close": 1.3, "volume": 203349.0}, {"date": "2022-02-09", "close": 1.25, "volume": 71775.0}, {"date": "2022-02-10", "close": 1.3, "volume": 24747.0}, {"date": "2022-02-11", "close": 1.225, "volume": 36886.0}, {"date": "2022-02-14", "close": 1.4, "volume": 362491.0}, {"date": "2022-02-15", "close": 1.425, "volume": 157154.0}, {"date": "2022-02-16", "close": 1.35, "volume": 102331.0}, {"date": "2022-02-17", "close": 1.3, "volume": 16021.0}, {"date": "2022-02-18", "close": 1.3, "volume": 61580.0}, {"date": "2022-02-21", "close": 1.225, "volume": 149070.0}, {"date": "2022-02-22", "close": 1.2, "volume": 57460.0}, {"date": "2022-02-23", "close": 1.225, "volume": 50611.0}, {"date": "2022-02-24", "close": 1.25, "volume": 205155.0}, {"date": "2022-02-25", "close": 1.25, "volume": 20399.0}, {"date": "2022-02-28", "close": 1.2, "volume": 13506.0}, {"date": "2022-03-01", "close": 1.3, "volume": 59668.0}, {"date": "2022-03-02", "close": 1.2, "volume": 37263.0}, {"date": "2022-03-03", "close": 1.2, "volume": 47871.0}, {"date": "2022-03-04", "close": 1.15, "volume": 85401.0}, {"date": "2022-03-07", "close": 1.15, "volume": 24594.0}, {"date": "2022-03-08", "close": 1.175, "volume": 40047.0}, {"date": "2022-03-09", "close": 1.175, "volume": 29850.0}, {"date": "2022-03-10", "close": 1.175, "volume": 16548.0}, {"date": "2022-03-11", "close": 1.175, "volume": 7208.0}, {"date": "2022-03-14", "close": 1.1875, "volume": 7002.0}, {"date": "2022-03-15", "close": 1.175, "volume": 60084.0}, {"date": "2022-03-16", "close": 1.2, "volume": 4334.0}, {"date": "2022-03-17", "close": 1.15, "volume": 46795.0}, {"date": "2022-03-18", "close": 1.15, "volume": 72849.0}, {"date": "2022-03-21", "close": 1.125, "volume": 21140.0}, {"date": "2022-03-22", "close": 1.2, "volume": 92557.0}, {"date": "2022-03-23", "close": 1.275, "volume": 93295.0}, {"date": "2022-03-24", "close": 1.175, "volume": 79351.0}, {"date": "2022-03-25", "close": 1.2, "volume": 78825.0}, {"date": "2022-03-28", "close": 0.975, "volume": 847915.0}, {"date": "2022-03-29", "close": 0.95, "volume": 318369.0}, {"date": "2022-03-30", "close": 0.95, "volume": 117107.0}, {"date": "2022-03-31", "close": 0.9, "volume": 224966.0}, {"date": "2022-04-01", "close": 0.95, "volume": 100947.0}, {"date": "2022-04-04", "close": 0.9, "volume": 69785.0}, {"date": "2022-04-05", "close": 0.975, "volume": 148623.0}, {"date": "2022-04-06", "close": 0.925, "volume": 26898.0}, {"date": "2022-04-07", "close": 0.925, "volume": 10680.0}, {"date": "2022-04-08", "close": 0.95, "volume": 8803.0}, {"date": "2022-04-11", "close": 0.875, "volume": 126253.0}, {"date": "2022-04-12", "close": 0.85, "volume": 28221.0}, {"date": "2022-04-13", "close": 0.875, "volume": 20089.0}, {"date": "2022-04-14", "close": 0.85, "volume": 23266.0}, {"date": "2022-04-19", "close": 0.85, "volume": 33000.0}, {"date": "2022-04-20", "close": 0.85, "volume": 5741.0}, {"date": "2022-04-21", "close": 0.85, "volume": 17427.0}, {"date": "2022-04-22", "close": 0.775, "volume": 66976.0}, {"date": "2022-04-26", "close": 0.775, "volume": 57407.0}, {"date": "2022-04-27", "close": 0.8, "volume": 29737.0}, {"date": "2022-04-28", "close": 0.75, "volume": 38922.0}, {"date": "2022-04-29", "close": 0.7, "volume": 157035.0}, {"date": "2022-05-02", "close": 0.675, "volume": 66192.0}, {"date": "2022-05-03", "close": 0.65, "volume": 3250.0}, {"date": "2022-05-04", "close": 0.625, "volume": 70268.0}, {"date": "2022-05-05", "close": 0.65, "volume": 22118.0}, {"date": "2022-05-06", "close": 0.575, "volume": 100491.0}, {"date": "2022-05-09", "close": 0.5, "volume": 142974.0}, {"date": "2022-05-10", "close": 0.5, "volume": 147436.0}, {"date": "2022-05-11", "close": 0.55, "volume": 582885.0}, {"date": "2022-05-12", "close": 0.475, "volume": 124060.0}, {"date": "2022-05-13", "close": 0.5, "volume": 78222.0}, {"date": "2022-05-16", "close": 0.5, "volume": 20794.0}, {"date": "2022-05-17", "close": 0.5, "volume": 13394.0}, {"date": "2022-05-18", "close": 0.5, "volume": 42070.0}, {"date": "2022-05-19", "close": 0.5, "volume": 1000.0}, {"date": "2022-05-20", "close": 0.5375, "volume": 12552.0}, {"date": "2022-05-23", "close": 0.525, "volume": 49842.0}, {"date": "2022-05-24", "close": 0.5, "volume": 45158.0}, {"date": "2022-05-25", "close": 0.475, "volume": 20060.0}, {"date": "2022-05-26", "close": 0.5, "volume": 11008.0}, {"date": "2022-05-27", "close": 0.5, "volume": 20621.0}, {"date": "2022-05-30", "close": 0.475, "volume": 8036.0}, {"date": "2022-05-31", "close": 0.475, "volume": 96404.0}, {"date": "2022-06-01", "close": 0.475, "volume": 3000.0}, {"date": "2022-06-02", "close": 0.45, "volume": 22931.0}, {"date": "2022-06-03", "close": 0.45, "volume": 16550.0}, {"date": "2022-06-06", "close": 0.4625, "volume": 2074.0}, {"date": "2022-06-07", "close": 0.475, "volume": 15951.0}, {"date": "2022-06-08", "close": 0.5, "volume": 225386.0}, {"date": "2022-06-09", "close": 0.475, "volume": 25927.0}, {"date": "2022-06-10", "close": 0.5, "volume": 74101.0}, {"date": "2022-06-14", "close": 0.45, "volume": 82077.0}, {"date": "2022-06-15", "close": 0.45, "volume": 34000.0}, {"date": "2022-06-16", "close": 0.45, "volume": 5767.0}, {"date": "2022-06-17", "close": 0.6, "volume": 124106.0}, {"date": "2022-06-20", "close": 0.55, "volume": 71780.0}, {"date": "2022-06-21", "close": 0.5, "volume": 51713.0}, {"date": "2022-06-22", "close": 0.525, "volume": 55883.0}, {"date": "2022-06-23", "close": 0.5, "volume": 226483.0}, {"date": "2022-06-24", "close": 0.4875, "volume": 6696.0}, {"date": "2022-06-27", "close": 0.475, "volume": 62799.0}, {"date": "2022-06-28", "close": 0.475, "volume": 71816.0}, {"date": "2022-06-29", "close": 0.475, "volume": 54925.0}, {"date": "2022-06-30", "close": 0.5, "volume": 59726.0}, {"date": "2022-07-01", "close": 0.5, "volume": 48362.0}, {"date": "2022-07-04", "close": 0.5, "volume": 10628.0}, {"date": "2022-07-05", "close": 0.525, "volume": 38542.0}, {"date": "2022-07-06", "close": 0.5125, "volume": 5543.0}, {"date": "2022-07-11", "close": 0.4, "volume": 194774.0}, {"date": "2022-07-12", "close": 0.4, "volume": 101514.0}, {"date": "2022-07-13", "close": 0.4, "volume": 400.0}, {"date": "2022-07-14", "close": 0.4, "volume": 165886.0}, {"date": "2022-07-15", "close": 0.375, "volume": 85533.0}, {"date": "2022-07-18", "close": 0.4, "volume": 99845.0}, {"date": "2022-07-19", "close": 0.425, "volume": 56000.0}, {"date": "2022-07-20", "close": 0.425, "volume": 145174.0}, {"date": "2022-07-21", "close": 0.4125, "volume": 7346.0}, {"date": "2022-07-25", "close": 0.425, "volume": 7200.0}, {"date": "2022-07-27", "close": 0.4125, "volume": 144.0}, {"date": "2022-07-28", "close": 0.4, "volume": 13247.0}, {"date": "2022-07-29", "close": 0.4, "volume": 59316.0}, {"date": "2022-08-02", "close": 0.4, "volume": 37908.0}, {"date": "2022-08-03", "close": 0.4125, "volume": 44813.0}, {"date": "2022-08-04", "close": 0.425, "volume": 2000.0}, {"date": "2022-08-05", "close": 0.425, "volume": 66224.0}, {"date": "2022-08-08", "close": 0.425, "volume": 14174.0}, {"date": "2022-08-09", "close": 0.4, "volume": 22444.0}, {"date": "2022-08-10", "close": 0.4, "volume": 22040.0}, {"date": "2022-08-11", "close": 0.425, "volume": 263341.0}, {"date": "2022-08-12", "close": 0.5625, "volume": 862019.0}, {"date": "2022-08-15", "close": 0.625, "volume": 1106658.0}, {"date": "2022-08-16", "close": 0.575, "volume": 498204.0}, {"date": "2022-08-17", "close": 0.5, "volume": 619808.0}, {"date": "2022-08-18", "close": 0.45, "volume": 354383.0}, {"date": "2022-08-19", "close": 0.475, "volume": 164526.0}, {"date": "2022-08-22", "close": 0.4625, "volume": 123402.0}, {"date": "2022-08-23", "close": 0.4625, "volume": 52355.0}, {"date": "2022-08-24", "close": 0.5, "volume": 296570.0}, {"date": "2022-08-25", "close": 0.45, "volume": 159812.0}, {"date": "2022-08-26", "close": 0.475, "volume": 38310.0}, {"date": "2022-08-29", "close": 0.425, "volume": 67158.0}, {"date": "2022-08-30", "close": 0.45, "volume": 79233.0}, {"date": "2022-08-31", "close": 0.45, "volume": 212861.0}, {"date": "2022-09-01", "close": 0.45, "volume": 43340.0}, {"date": "2022-09-02", "close": 0.425, "volume": 5139.0}, {"date": "2022-09-05", "close": 0.4375, "volume": 5057.0}, {"date": "2022-09-06", "close": 0.425, "volume": 58411.0}, {"date": "2022-09-07", "close": 0.425, "volume": 120370.0}, {"date": "2022-09-08", "close": 0.425, "volume": 31999.0}, {"date": "2022-09-09", "close": 0.45, "volume": 32676.0}, {"date": "2022-09-12", "close": 0.45, "volume": 7287.0}, {"date": "2022-09-13", "close": 0.425, "volume": 70956.0}, {"date": "2022-09-14", "close": 0.425, "volume": 201145.0}, {"date": "2022-09-15", "close": 0.425, "volume": 10080.0}, {"date": "2022-09-16", "close": 0.425, "volume": 30095.0}, {"date": "2022-09-19", "close": 0.425, "volume": 27851.0}, {"date": "2022-09-20", "close": 0.425, "volume": 15993.0}, {"date": "2022-09-21", "close": 0.425, "volume": 75991.0}, {"date": "2022-09-23", "close": 0.4, "volume": 15521.0}, {"date": "2022-09-26", "close": 0.4, "volume": 135786.0}, {"date": "2022-09-27", "close": 0.4, "volume": 12500.0}, {"date": "2022-09-28", "close": 0.425, "volume": 49445.0}, {"date": "2022-09-29", "close": 0.4375, "volume": 60734.0}, {"date": "2022-09-30", "close": 0.45, "volume": 80374.0}, {"date": "2022-10-03", "close": 0.375, "volume": 286177.0}, {"date": "2022-10-04", "close": 0.425, "volume": 126767.0}, {"date": "2022-10-05", "close": 0.425, "volume": 34859.0}, {"date": "2022-10-06", "close": 0.45, "volume": 72556.0}, {"date": "2022-10-07", "close": 0.4, "volume": 92349.0}, {"date": "2022-10-10", "close": 0.4, "volume": 24634.0}, {"date": "2022-10-11", "close": 0.425, "volume": 36706.0}, {"date": "2022-10-12", "close": 0.425, "volume": 2044.0}, {"date": "2022-10-13", "close": 0.45, "volume": 46729.0}, {"date": "2022-10-14", "close": 0.45, "volume": 19414.0}, {"date": "2022-10-17", "close": 0.45, "volume": 45767.0}, {"date": "2022-10-18", "close": 0.45, "volume": 6201.0}, {"date": "2022-10-19", "close": 0.45, "volume": 5761.0}, {"date": "2022-10-20", "close": 0.425, "volume": 13158.0}, {"date": "2022-10-21", "close": 0.45, "volume": 1249.0}, {"date": "2022-10-24", "close": 0.45, "volume": 2657.0}, {"date": "2022-10-25", "close": 0.45, "volume": 22864.0}, {"date": "2022-10-26", "close": 0.475, "volume": 8252.0}, {"date": "2022-10-27", "close": 0.45, "volume": 52573.0}, {"date": "2022-10-28", "close": 0.4, "volume": 68066.0}, {"date": "2022-10-31", "close": 0.4, "volume": 3228.0}, {"date": "2022-11-01", "close": 0.425, "volume": 11480.0}, {"date": "2022-11-02", "close": 0.425, "volume": 1412.0}, {"date": "2022-11-03", "close": 0.425, "volume": 11765.0}, {"date": "2022-11-04", "close": 0.4, "volume": 117325.0}, {"date": "2022-11-07", "close": 0.4, "volume": 4105.0}, {"date": "2022-11-08", "close": 0.4, "volume": 10545.0}, {"date": "2022-11-10", "close": 0.4125, "volume": 1381.0}, {"date": "2022-11-11", "close": 0.4, "volume": 6000.0}, {"date": "2022-11-14", "close": 0.425, "volume": 4612.0}, {"date": "2022-11-15", "close": 0.4125, "volume": 4494.0}, {"date": "2022-11-16", "close": 0.425, "volume": 25612.0}, {"date": "2022-11-17", "close": 0.425, "volume": 44080.0}, {"date": "2022-11-18", "close": 0.4, "volume": 6203.0}, {"date": "2022-11-21", "close": 0.4, "volume": 1341.0}, {"date": "2022-11-22", "close": 0.4, "volume": 311.0}, {"date": "2022-11-24", "close": 0.425, "volume": 29341.0}, {"date": "2022-11-25", "close": 0.425, "volume": 5435.0}, {"date": "2022-11-30", "close": 0.425, "volume": 99731.0}, {"date": "2022-12-01", "close": 0.4, "volume": 78245.0}, {"date": "2022-12-02", "close": 0.425, "volume": 19084.0}, {"date": "2022-12-05", "close": 0.4, "volume": 196191.0}, {"date": "2022-12-06", "close": 0.4, "volume": 154395.0}, {"date": "2022-12-07", "close": 0.4, "volume": 280608.0}, {"date": "2022-12-08", "close": 0.4, "volume": 34050.0}, {"date": "2022-12-09", "close": 0.375, "volume": 49848.0}, {"date": "2022-12-12", "close": 0.4, "volume": 51453.0}, {"date": "2022-12-13", "close": 0.375, "volume": 84100.0}, {"date": "2022-12-14", "close": 0.35, "volume": 332769.0}, {"date": "2022-12-15", "close": 0.375, "volume": 24934.0}, {"date": "2022-12-16", "close": 0.375, "volume": 95099.0}, {"date": "2022-12-19", "close": 0.375, "volume": 6236.0}, {"date": "2022-12-20", "close": 0.35, "volume": 29926.0}, {"date": "2022-12-21", "close": 0.35, "volume": 58178.0}, {"date": "2022-12-22", "close": 0.35, "volume": 69604.0}, {"date": "2022-12-23", "close": 0.35, "volume": 86075.0}, {"date": "2022-12-28", "close": 0.375, "volume": 45277.0}, {"date": "2022-12-29", "close": 0.375, "volume": 1400.0}, {"date": "2022-12-30", "close": 0.4, "volume": 332299.0}, {"date": "2023-01-03", "close": 0.425, "volume": 205395.0}, {"date": "2023-01-04", "close": 0.375, "volume": 68042.0}, {"date": "2023-01-05", "close": 0.45, "volume": 439546.0}, {"date": "2023-01-06", "close": 0.475, "volume": 978433.0}, {"date": "2023-01-09", "close": 0.5, "volume": 352051.0}, {"date": "2023-01-10", "close": 0.425, "volume": 521973.0}, {"date": "2023-01-11", "close": 0.4, "volume": 788452.0}, {"date": "2023-01-12", "close": 0.4, "volume": 80557.0}, {"date": "2023-01-13", "close": 0.425, "volume": 311939.0}, {"date": "2023-01-16", "close": 0.4, "volume": 57510.0}, {"date": "2023-01-17", "close": 0.375, "volume": 80628.0}, {"date": "2023-01-18", "close": 0.4, "volume": 56639.0}, {"date": "2023-01-19", "close": 0.375, "volume": 113099.0}, {"date": "2023-01-20", "close": 0.375, "volume": 137698.0}, {"date": "2023-01-23", "close": 0.3875, "volume": 21262.0}, {"date": "2023-01-24", "close": 0.4, "volume": 45516.0}, {"date": "2023-01-25", "close": 0.4, "volume": 75565.0}, {"date": "2023-01-27", "close": 0.5, "volume": 1196399.0}, {"date": "2023-01-30", "close": 0.5, "volume": 555744.0}, {"date": "2023-01-31", "close": 0.5, "volume": 97075.0}, {"date": "2023-02-01", "close": 0.525, "volume": 391231.0}, {"date": "2023-02-02", "close": 0.475, "volume": 941898.0}, {"date": "2023-02-03", "close": 0.475, "volume": 159216.0}, {"date": "2023-02-06", "close": 0.45, "volume": 276793.0}, {"date": "2023-02-07", "close": 0.425, "volume": 81793.0}, {"date": "2023-02-08", "close": 0.425, "volume": 27618.0}, {"date": "2023-02-09", "close": 0.45, "volume": 199471.0}, {"date": "2023-02-10", "close": 0.475, "volume": 60297.0}, {"date": "2023-02-13", "close": 0.45, "volume": 110248.0}, {"date": "2023-02-14", "close": 0.425, "volume": 89977.0}, {"date": "2023-02-15", "close": 0.425, "volume": 4000.0}, {"date": "2023-02-16", "close": 0.45, "volume": 61326.0}, {"date": "2023-02-17", "close": 0.45, "volume": 118210.0}, {"date": "2023-02-20", "close": 0.425, "volume": 180106.0}, {"date": "2023-02-21", "close": 0.425, "volume": 28611.0}, {"date": "2023-02-22", "close": 0.4375, "volume": 5352.0}, {"date": "2023-02-23", "close": 0.4, "volume": 168679.0}, {"date": "2023-02-24", "close": 0.4, "volume": 4000.0}, {"date": "2023-02-27", "close": 0.4, "volume": 310286.0}, {"date": "2023-02-28", "close": 0.375, "volume": 461718.0}, {"date": "2023-03-01", "close": 0.325, "volume": 366884.0}, {"date": "2023-03-02", "close": 0.3375, "volume": 23644.0}, {"date": "2023-03-03", "close": 0.325, "volume": 55000.0}, {"date": "2023-03-06", "close": 0.325, "volume": 21937.0}, {"date": "2023-03-07", "close": 0.325, "volume": 90082.0}, {"date": "2023-03-08", "close": 0.325, "volume": 12329.0}, {"date": "2023-03-09", "close": 0.35, "volume": 198413.0}, {"date": "2023-03-10", "close": 0.35, "volume": 247932.0}, {"date": "2023-03-13", "close": 0.325, "volume": 43040.0}, {"date": "2023-03-14", "close": 0.325, "volume": 50150.0}, {"date": "2023-03-15", "close": 0.325, "volume": 203833.0}, {"date": "2023-03-16", "close": 0.325, "volume": 136486.0}, {"date": "2023-03-17", "close": 0.3, "volume": 12000.0}, {"date": "2023-03-20", "close": 0.3, "volume": 7077.0}, {"date": "2023-03-21", "close": 0.325, "volume": 3019.0}, {"date": "2023-03-23", "close": 0.3, "volume": 5858.0}, {"date": "2023-03-24", "close": 0.325, "volume": 17891.0}, {"date": "2023-03-27", "close": 0.3, "volume": 0.0}, {"date": "2023-03-28", "close": 0.325, "volume": 34000.0}, {"date": "2023-03-29", "close": 0.35, "volume": 14552.0}, {"date": "2023-03-30", "close": 0.35, "volume": 4257.0}, {"date": "2023-03-31", "close": 0.35, "volume": 105782.0}, {"date": "2023-04-03", "close": 0.35, "volume": 107123.0}, {"date": "2023-04-04", "close": 0.325, "volume": 52433.0}, {"date": "2023-04-05", "close": 0.325, "volume": 40704.0}, {"date": "2023-04-06", "close": 0.325, "volume": 1067.0}, {"date": "2023-04-11", "close": 0.3, "volume": 4018.0}, {"date": "2023-04-17", "close": 0.3, "volume": 174482.0}, {"date": "2023-04-18", "close": 0.3, "volume": 61454.0}, {"date": "2023-04-19", "close": 0.3, "volume": 207067.0}, {"date": "2023-04-20", "close": 0.3, "volume": 423236.0}, {"date": "2023-04-21", "close": 0.325, "volume": 343741.0}, {"date": "2023-04-24", "close": 0.275, "volume": 174983.0}, {"date": "2023-04-26", "close": 0.275, "volume": 192603.0}, {"date": "2023-04-27", "close": 0.25, "volume": 600437.0}, {"date": "2023-04-28", "close": 0.275, "volume": 66200.0}, {"date": "2023-05-01", "close": 0.275, "volume": 8300.0}, {"date": "2023-05-02", "close": 0.275, "volume": 10869.0}, {"date": "2023-05-03", "close": 0.3, "volume": 601666.0}, {"date": "2023-05-04", "close": 0.35, "volume": 355413.0}, {"date": "2023-05-05", "close": 0.375, "volume": 216821.0}, {"date": "2023-05-08", "close": 0.375, "volume": 223335.0}, {"date": "2023-05-09", "close": 0.375, "volume": 218370.0}, {"date": "2023-05-10", "close": 0.425, "volume": 423682.0}, {"date": "2023-05-11", "close": 0.4, "volume": 463906.0}, {"date": "2023-05-12", "close": 0.375, "volume": 258235.0}, {"date": "2023-05-15", "close": 0.375, "volume": 133599.0}, {"date": "2023-05-16", "close": 0.4, "volume": 288917.0}, {"date": "2023-05-17", "close": 0.45, "volume": 362031.0}, {"date": "2023-05-18", "close": 0.425, "volume": 296884.0}, {"date": "2023-05-19", "close": 0.45, "volume": 335904.0}, {"date": "2023-05-22", "close": 0.475, "volume": 154065.0}, {"date": "2023-05-23", "close": 0.45, "volume": 180983.0}, {"date": "2023-05-24", "close": 0.475, "volume": 681514.0}, {"date": "2023-05-25", "close": 0.45, "volume": 312093.0}, {"date": "2023-05-26", "close": 0.5, "volume": 216705.0}, {"date": "2023-05-29", "close": 0.425, "volume": 601636.0}, {"date": "2023-05-30", "close": 0.45, "volume": 156473.0}, {"date": "2023-05-31", "close": 0.45, "volume": 295063.0}, {"date": "2023-06-01", "close": 0.475, "volume": 198132.0}, {"date": "2023-06-02", "close": 0.525, "volume": 272194.0}, {"date": "2023-06-05", "close": 0.5, "volume": 172743.0}, {"date": "2023-06-06", "close": 0.575, "volume": 259637.0}, {"date": "2023-06-07", "close": 0.575, "volume": 272058.0}, {"date": "2023-06-08", "close": 0.575, "volume": 262116.0}, {"date": "2023-06-09", "close": 0.55, "volume": 162302.0}, {"date": "2023-06-13", "close": 0.5, "volume": 169404.0}, {"date": "2023-06-14", "close": 0.5, "volume": 113515.0}, {"date": "2023-06-15", "close": 0.45, "volume": 504032.0}, {"date": "2023-06-16", "close": 0.425, "volume": 84521.0}, {"date": "2023-06-19", "close": 0.45, "volume": 86810.0}, {"date": "2023-06-20", "close": 0.45, "volume": 117057.0}, {"date": "2023-06-21", "close": 0.5, "volume": 102761.0}, {"date": "2023-06-22", "close": 0.5, "volume": 12105.0}, {"date": "2023-06-23", "close": 0.475, "volume": 352379.0}, {"date": "2023-06-26", "close": 0.5, "volume": 58363.0}, {"date": "2023-06-27", "close": 0.475, "volume": 40839.0}, {"date": "2023-06-28", "close": 0.5, "volume": 72483.0}, {"date": "2023-06-29", "close": 0.5, "volume": 72756.0}, {"date": "2023-06-30", "close": 0.525, "volume": 125949.0}, {"date": "2023-07-03", "close": 0.5, "volume": 10867.0}, {"date": "2023-07-04", "close": 0.475, "volume": 199412.0}, {"date": "2023-07-05", "close": 0.5, "volume": 39600.0}, {"date": "2023-07-06", "close": 0.475, "volume": 604640.0}, {"date": "2023-07-07", "close": 0.5125, "volume": 43048.0}, {"date": "2023-07-10", "close": 0.525, "volume": 244993.0}, {"date": "2023-07-11", "close": 0.475, "volume": 108068.0}, {"date": "2023-07-12", "close": 0.525, "volume": 129313.0}, {"date": "2023-07-13", "close": 0.6, "volume": 519643.0}, {"date": "2023-07-14", "close": 0.6, "volume": 207348.0}, {"date": "2023-07-17", "close": 0.6, "volume": 132602.0}, {"date": "2023-07-18", "close": 0.625, "volume": 134956.0}, {"date": "2023-07-19", "close": 0.575, "volume": 338893.0}, {"date": "2023-07-20", "close": 0.6, "volume": 198763.0}, {"date": "2023-07-21", "close": 0.625, "volume": 157062.0}, {"date": "2023-07-24", "close": 0.55, "volume": 276163.0}, {"date": "2023-07-25", "close": 0.575, "volume": 54724.0}, {"date": "2023-07-26", "close": 0.575, "volume": 142339.0}, {"date": "2023-07-27", "close": 0.6, "volume": 177149.0}, {"date": "2023-07-28", "close": 0.6, "volume": 146075.0}, {"date": "2023-07-31", "close": 0.65, "volume": 349276.0}, {"date": "2023-08-01", "close": 0.7, "volume": 220128.0}, {"date": "2023-08-02", "close": 0.75, "volume": 417426.0}, {"date": "2023-08-03", "close": 0.7, "volume": 33771.0}, {"date": "2023-08-04", "close": 0.675, "volume": 44626.0}, {"date": "2023-08-07", "close": 0.675, "volume": 126065.0}, {"date": "2023-08-08", "close": 0.675, "volume": 70805.0}, {"date": "2023-08-09", "close": 0.75, "volume": 430179.0}, {"date": "2023-08-10", "close": 0.7, "volume": 334288.0}, {"date": "2023-08-11", "close": 0.7, "volume": 29926.0}, {"date": "2023-08-14", "close": 0.65, "volume": 244773.0}, {"date": "2023-08-15", "close": 0.65, "volume": 98793.0}, {"date": "2023-08-16", "close": 0.675, "volume": 76140.0}, {"date": "2023-08-17", "close": 0.675, "volume": 42200.0}, {"date": "2023-08-18", "close": 0.675, "volume": 52045.0}, {"date": "2023-08-21", "close": 0.7, "volume": 54648.0}, {"date": "2023-08-22", "close": 0.65, "volume": 39418.0}, {"date": "2023-08-23", "close": 0.675, "volume": 20443.0}, {"date": "2023-08-24", "close": 0.7, "volume": 97090.0}, {"date": "2023-08-25", "close": 0.725, "volume": 161679.0}, {"date": "2023-08-28", "close": 0.7, "volume": 72833.0}, {"date": "2023-08-29", "close": 0.75, "volume": 346740.0}, {"date": "2023-08-30", "close": 0.825, "volume": 336423.0}, {"date": "2023-08-31", "close": 0.825, "volume": 149872.0}, {"date": "2023-09-01", "close": 0.8, "volume": 54604.0}, {"date": "2023-09-04", "close": 0.725, "volume": 363024.0}, {"date": "2023-09-05", "close": 0.725, "volume": 147812.0}, {"date": "2023-09-06", "close": 0.725, "volume": 31410.0}, {"date": "2023-09-07", "close": 0.7, "volume": 271881.0}, {"date": "2023-09-08", "close": 0.725, "volume": 310741.0}, {"date": "2023-09-11", "close": 0.7, "volume": 87034.0}, {"date": "2023-09-12", "close": 0.675, "volume": 69538.0}, {"date": "2023-09-13", "close": 0.65, "volume": 274507.0}, {"date": "2023-09-14", "close": 0.625, "volume": 282561.0}, {"date": "2023-09-15", "close": 0.65, "volume": 136225.0}, {"date": "2023-09-18", "close": 0.65, "volume": 69017.0}, {"date": "2023-09-19", "close": 0.65, "volume": 153976.0}, {"date": "2023-09-20", "close": 0.65, "volume": 145283.0}, {"date": "2023-09-21", "close": 0.65, "volume": 53760.0}, {"date": "2023-09-22", "close": 0.65, "volume": 176219.0}, {"date": "2023-09-25", "close": 0.6, "volume": 47759.0}, {"date": "2023-09-26", "close": 0.55, "volume": 116349.0}, {"date": "2023-09-27", "close": 0.625, "volume": 236789.0}, {"date": "2023-09-28", "close": 0.625, "volume": 27054.0}, {"date": "2023-09-29", "close": 0.625, "volume": 155545.0}, {"date": "2023-10-02", "close": 0.575, "volume": 109657.0}, {"date": "2023-10-03", "close": 0.525, "volume": 142720.0}, {"date": "2023-10-04", "close": 0.575, "volume": 130361.0}, {"date": "2023-10-05", "close": 0.55, "volume": 158067.0}, {"date": "2023-10-06", "close": 0.625, "volume": 190996.0}, {"date": "2023-10-09", "close": 0.575, "volume": 51146.0}, {"date": "2023-10-10", "close": 0.625, "volume": 193697.0}, {"date": "2023-10-11", "close": 0.675, "volume": 416250.0}, {"date": "2023-10-12", "close": 0.675, "volume": 55119.0}, {"date": "2023-10-13", "close": 0.675, "volume": 42390.0}, {"date": "2023-10-16", "close": 0.65, "volume": 139577.0}, {"date": "2023-10-17", "close": 0.7, "volume": 216869.0}, {"date": "2023-10-18", "close": 0.675, "volume": 95321.0}, {"date": "2023-10-19", "close": 0.75, "volume": 361828.0}, {"date": "2023-10-20", "close": 0.75, "volume": 223080.0}, {"date": "2023-10-23", "close": 0.775, "volume": 385796.0}, {"date": "2023-10-24", "close": 0.775, "volume": 249153.0}, {"date": "2023-10-25", "close": 0.725, "volume": 256263.0}, {"date": "2023-10-26", "close": 0.7, "volume": 179890.0}, {"date": "2023-10-27", "close": 0.75, "volume": 189248.0}, {"date": "2023-10-31", "close": 0.825, "volume": 1452626.0}, {"date": "2023-11-01", "close": 0.6, "volume": 1671494.0}, {"date": "2023-11-02", "close": 0.525, "volume": 442890.0}, {"date": "2023-11-06", "close": 0.55, "volume": 411948.0}, {"date": "2023-11-07", "close": 0.525, "volume": 106793.0}, {"date": "2023-11-08", "close": 0.525, "volume": 229218.0}, {"date": "2023-11-09", "close": 0.575, "volume": 175203.0}, {"date": "2023-11-10", "close": 0.525, "volume": 73384.0}, {"date": "2023-11-13", "close": 0.525, "volume": 402973.0}, {"date": "2023-11-14", "close": 0.525, "volume": 237693.0}, {"date": "2023-11-15", "close": 0.575, "volume": 110034.0}, {"date": "2023-11-16", "close": 0.6, "volume": 464947.0}, {"date": "2023-11-17", "close": 0.6, "volume": 104563.0}, {"date": "2023-11-20", "close": 0.625, "volume": 43409.0}, {"date": "2023-11-21", "close": 0.65, "volume": 224896.0}, {"date": "2023-11-22", "close": 0.625, "volume": 321358.0}, {"date": "2023-11-23", "close": 0.625, "volume": 334553.0}, {"date": "2023-11-24", "close": 0.625, "volume": 171501.0}, {"date": "2023-11-27", "close": 0.625, "volume": 60908.0}, {"date": "2023-11-28", "close": 0.625, "volume": 162178.0}, {"date": "2023-11-29", "close": 0.575, "volume": 199592.0}, {"date": "2023-11-30", "close": 0.575, "volume": 268782.0}, {"date": "2023-12-01", "close": 0.575, "volume": 146305.0}, {"date": "2023-12-04", "close": 0.55, "volume": 30257.0}, {"date": "2023-12-05", "close": 0.55, "volume": 180650.0}, {"date": "2023-12-06", "close": 0.575, "volume": 245992.0}, {"date": "2023-12-07", "close": 0.55, "volume": 85398.0}, {"date": "2023-12-08", "close": 0.55, "volume": 25934.0}, {"date": "2023-12-11", "close": 0.575, "volume": 70943.0}, {"date": "2023-12-12", "close": 0.575, "volume": 18102.0}, {"date": "2023-12-13", "close": 0.55, "volume": 114073.0}, {"date": "2023-12-14", "close": 0.55, "volume": 102906.0}, {"date": "2023-12-15", "close": 0.525, "volume": 349236.0}, {"date": "2023-12-18", "close": 0.55, "volume": 149937.0}, {"date": "2023-12-19", "close": 0.575, "volume": 321490.0}, {"date": "2023-12-20", "close": 0.6, "volume": 283305.0}, {"date": "2023-12-21", "close": 0.625, "volume": 162262.0}, {"date": "2023-12-22", "close": 0.575, "volume": 217046.0}, {"date": "2023-12-27", "close": 0.625, "volume": 78064.0}, {"date": "2023-12-28", "close": 0.65, "volume": 142546.0}, {"date": "2023-12-29", "close": 0.65, "volume": 138582.0}, {"date": "2024-01-02", "close": 0.65, "volume": 53596.0}, {"date": "2024-01-03", "close": 0.65, "volume": 105767.0}, {"date": "2024-01-04", "close": 0.7, "volume": 511022.0}, {"date": "2024-01-05", "close": 0.675, "volume": 125127.0}, {"date": "2024-01-08", "close": 0.675, "volume": 129370.0}, {"date": "2024-01-09", "close": 0.675, "volume": 211737.0}, {"date": "2024-01-10", "close": 0.675, "volume": 126065.0}, {"date": "2024-01-11", "close": 0.6, "volume": 142197.0}, {"date": "2024-01-12", "close": 0.6, "volume": 201978.0}, {"date": "2024-01-15", "close": 0.575, "volume": 190396.0}, {"date": "2024-01-16", "close": 0.55, "volume": 90392.0}, {"date": "2024-01-17", "close": 0.55, "volume": 86957.0}, {"date": "2024-01-18", "close": 0.575, "volume": 96141.0}, {"date": "2024-01-19", "close": 0.575, "volume": 7000.0}, {"date": "2024-01-22", "close": 0.55, "volume": 160039.0}, {"date": "2024-01-23", "close": 0.575, "volume": 18879.0}, {"date": "2024-01-24", "close": 0.575, "volume": 47155.0}, {"date": "2024-01-25", "close": 0.625, "volume": 81280.0}, {"date": "2024-01-29", "close": 0.6, "volume": 141659.0}, {"date": "2024-01-30", "close": 0.65, "volume": 215510.0}, {"date": "2024-01-31", "close": 0.7, "volume": 628084.0}, {"date": "2024-02-01", "close": 0.775, "volume": 437808.0}, {"date": "2024-02-02", "close": 0.75, "volume": 99803.0}, {"date": "2024-02-05", "close": 0.725, "volume": 68332.0}, {"date": "2024-02-06", "close": 0.725, "volume": 117119.0}, {"date": "2024-02-07", "close": 0.725, "volume": 298598.0}, {"date": "2024-02-08", "close": 0.7, "volume": 77655.0}, {"date": "2024-02-09", "close": 0.7, "volume": 109455.0}, {"date": "2024-02-12", "close": 0.725, "volume": 128821.0}, {"date": "2024-02-13", "close": 0.8, "volume": 813592.0}, {"date": "2024-02-14", "close": 0.85, "volume": 544530.0}, {"date": "2024-02-15", "close": 0.875, "volume": 425373.0}, {"date": "2024-02-16", "close": 0.8, "volume": 274601.0}, {"date": "2024-02-19", "close": 0.85, "volume": 334023.0}, {"date": "2024-02-20", "close": 0.85, "volume": 167728.0}, {"date": "2024-02-21", "close": 0.75, "volume": 499901.0}, {"date": "2024-02-22", "close": 0.775, "volume": 213263.0}, {"date": "2024-02-23", "close": 0.8, "volume": 55324.0}, {"date": "2024-02-26", "close": 0.75, "volume": 441267.0}, {"date": "2024-02-27", "close": 0.725, "volume": 66856.0}, {"date": "2024-02-28", "close": 0.7, "volume": 97817.0}, {"date": "2024-02-29", "close": 0.75, "volume": 280007.0}, {"date": "2024-03-01", "close": 0.775, "volume": 14971.0}, {"date": "2024-03-04", "close": 0.7, "volume": 114401.0}, {"date": "2024-03-05", "close": 0.675, "volume": 43812.0}, {"date": "2024-03-06", "close": 0.65, "volume": 59470.0}, {"date": "2024-03-07", "close": 0.7, "volume": 188876.0}, {"date": "2024-03-08", "close": 0.7, "volume": 40621.0}, {"date": "2024-03-11", "close": 0.65, "volume": 48699.0}, {"date": "2024-03-12", "close": 0.65, "volume": 139964.0}, {"date": "2024-03-13", "close": 0.7, "volume": 141769.0}, {"date": "2024-03-14", "close": 0.675, "volume": 70323.0}, {"date": "2024-03-15", "close": 0.65, "volume": 212432.0}, {"date": "2024-03-18", "close": 0.65, "volume": 57004.0}, {"date": "2024-03-19", "close": 0.725, "volume": 468988.0}, {"date": "2024-03-20", "close": 0.75, "volume": 377227.0}, {"date": "2024-03-21", "close": 0.725, "volume": 287370.0}, {"date": "2024-03-22", "close": 0.65, "volume": 388500.0}, {"date": "2024-03-25", "close": 0.675, "volume": 102873.0}, {"date": "2024-03-26", "close": 0.65, "volume": 267956.0}, {"date": "2024-03-27", "close": 0.625, "volume": 40337.0}, {"date": "2024-03-28", "close": 0.625, "volume": 84135.0}, {"date": "2024-04-02", "close": 0.625, "volume": 121479.0}, {"date": "2024-04-03", "close": 0.65, "volume": 228919.0}, {"date": "2024-04-04", "close": 0.6125, "volume": 125668.0}, {"date": "2024-04-05", "close": 0.575, "volume": 197173.0}, {"date": "2024-04-08", "close": 0.55, "volume": 169362.0}, {"date": "2024-04-09", "close": 0.6, "volume": 113083.0}, {"date": "2024-04-10", "close": 0.6, "volume": 135830.0}, {"date": "2024-04-11", "close": 0.65, "volume": 157928.0}, {"date": "2024-04-12", "close": 0.65, "volume": 109092.0}, {"date": "2024-04-15", "close": 0.625, "volume": 20835.0}, {"date": "2024-04-16", "close": 0.6, "volume": 69413.0}, {"date": "2024-04-17", "close": 0.625, "volume": 86761.0}, {"date": "2024-04-18", "close": 0.625, "volume": 112875.0}, {"date": "2024-04-19", "close": 0.6, "volume": 132079.0}, {"date": "2024-04-22", "close": 0.55, "volume": 83879.0}, {"date": "2024-04-23", "close": 0.575, "volume": 124843.0}, {"date": "2024-04-24", "close": 0.625, "volume": 41872.0}, {"date": "2024-04-26", "close": 0.55, "volume": 25348.0}, {"date": "2024-04-29", "close": 0.575, "volume": 47387.0}, {"date": "2024-04-30", "close": 0.6, "volume": 69355.0}, {"date": "2024-05-01", "close": 0.55, "volume": 58515.0}, {"date": "2024-05-02", "close": 0.55, "volume": 129010.0}, {"date": "2024-05-03", "close": 0.55, "volume": 62009.0}, {"date": "2024-05-06", "close": 0.55, "volume": 8649.0}, {"date": "2024-05-07", "close": 0.55, "volume": 55571.0}, {"date": "2024-05-08", "close": 0.5625, "volume": 11582.0}, {"date": "2024-05-09", "close": 0.6, "volume": 441329.0}, {"date": "2024-05-10", "close": 0.675, "volume": 186057.0}, {"date": "2024-05-13", "close": 0.625, "volume": 175541.0}, {"date": "2024-05-14", "close": 0.6, "volume": 86912.0}, {"date": "2024-05-15", "close": 0.65, "volume": 255123.0}, {"date": "2024-05-16", "close": 0.675, "volume": 234662.0}, {"date": "2024-05-17", "close": 0.7, "volume": 215000.0}, {"date": "2024-05-20", "close": 0.675, "volume": 67888.0}, {"date": "2024-05-21", "close": 0.65, "volume": 219896.0}, {"date": "2024-05-22", "close": 0.625, "volume": 175964.0}, {"date": "2024-05-23", "close": 0.6, "volume": 27017.0}, {"date": "2024-05-24", "close": 0.625, "volume": 287931.0}, {"date": "2024-05-27", "close": 0.575, "volume": 105648.0}, {"date": "2024-05-28", "close": 0.55, "volume": 335631.0}, {"date": "2024-05-29", "close": 0.6, "volume": 290987.0}, {"date": "2024-05-30", "close": 0.6, "volume": 144472.0}, {"date": "2024-05-31", "close": 0.6, "volume": 36068.0}, {"date": "2024-06-03", "close": 0.575, "volume": 49391.0}, {"date": "2024-06-04", "close": 0.575, "volume": 75076.0}, {"date": "2024-06-05", "close": 0.575, "volume": 8417.0}, {"date": "2024-06-06", "close": 0.525, "volume": 72640.0}, {"date": "2024-06-07", "close": 0.525, "volume": 395414.0}, {"date": "2024-06-11", "close": 0.45, "volume": 220645.0}, {"date": "2024-06-12", "close": 0.45, "volume": 24698.0}, {"date": "2024-06-17", "close": 0.5, "volume": 980089.0}, {"date": "2024-06-18", "close": 0.525, "volume": 74449.0}, {"date": "2024-06-19", "close": 0.525, "volume": 254725.0}, {"date": "2024-06-20", "close": 0.5, "volume": 97947.0}, {"date": "2024-06-21", "close": 0.475, "volume": 186107.0}, {"date": "2024-06-24", "close": 0.5, "volume": 157088.0}, {"date": "2024-06-25", "close": 0.475, "volume": 114208.0}, {"date": "2024-06-26", "close": 0.475, "volume": 504104.0}, {"date": "2024-06-27", "close": 0.5, "volume": 160749.0}, {"date": "2024-06-28", "close": 0.475, "volume": 100756.0}, {"date": "2024-07-01", "close": 0.5, "volume": 161117.0}, {"date": "2024-07-02", "close": 0.5, "volume": 67578.0}, {"date": "2024-07-03", "close": 0.5, "volume": 123916.0}, {"date": "2024-07-04", "close": 0.5, "volume": 28000.0}, {"date": "2024-07-05", "close": 0.5, "volume": 73950.0}, {"date": "2024-07-08", "close": 0.525, "volume": 196288.0}, {"date": "2024-07-09", "close": 0.55, "volume": 192178.0}, {"date": "2024-07-10", "close": 0.55, "volume": 190704.0}, {"date": "2024-07-11", "close": 0.55, "volume": 211583.0}, {"date": "2024-07-12", "close": 0.55, "volume": 209681.0}, {"date": "2024-07-15", "close": 0.525, "volume": 196894.0}, {"date": "2024-07-16", "close": 0.5, "volume": 77062.0}, {"date": "2024-07-17", "close": 0.475, "volume": 383013.0}, {"date": "2024-07-18", "close": 0.475, "volume": 44564.0}, {"date": "2024-07-19", "close": 0.475, "volume": 17416.0}, {"date": "2024-07-22", "close": 0.45, "volume": 157155.0}, {"date": "2024-07-23", "close": 0.45, "volume": 188937.0}, {"date": "2024-07-24", "close": 0.45, "volume": 174321.0}, {"date": "2024-07-25", "close": 0.425, "volume": 155857.0}, {"date": "2024-07-26", "close": 0.425, "volume": 41059.0}, {"date": "2024-07-29", "close": 0.4, "volume": 49736.0}, {"date": "2024-07-30", "close": 0.425, "volume": 59182.0}, {"date": "2024-07-31", "close": 0.45, "volume": 540377.0}, {"date": "2024-08-01", "close": 0.45, "volume": 70976.0}, {"date": "2024-08-02", "close": 0.45, "volume": 36410.0}, {"date": "2024-08-05", "close": 0.425, "volume": 37293.0}, {"date": "2024-08-06", "close": 0.425, "volume": 56280.0}, {"date": "2024-08-07", "close": 0.475, "volume": 44745.0}, {"date": "2024-08-08", "close": 0.425, "volume": 333281.0}, {"date": "2024-08-09", "close": 0.425, "volume": 13248.0}, {"date": "2024-08-12", "close": 0.4, "volume": 103479.0}, {"date": "2024-08-13", "close": 0.425, "volume": 84049.0}, {"date": "2024-08-14", "close": 0.4, "volume": 9428.0}, {"date": "2024-08-15", "close": 0.425, "volume": 90441.0}, {"date": "2024-08-16", "close": 0.45, "volume": 153699.0}, {"date": "2024-08-19", "close": 0.475, "volume": 39404.0}, {"date": "2024-08-20", "close": 0.45, "volume": 37829.0}, {"date": "2024-08-21", "close": 0.425, "volume": 61728.0}, {"date": "2024-08-22", "close": 0.425, "volume": 125737.0}, {"date": "2024-08-23", "close": 0.425, "volume": 47335.0}, {"date": "2024-08-26", "close": 0.4, "volume": 14728.0}, {"date": "2024-08-27", "close": 0.425, "volume": 105938.0}, {"date": "2024-08-28", "close": 0.425, "volume": 162945.0}, {"date": "2024-08-29", "close": 0.4, "volume": 72043.0}, {"date": "2024-08-30", "close": 0.475, "volume": 164025.0}, {"date": "2024-09-02", "close": 0.45, "volume": 32136.0}, {"date": "2024-09-03", "close": 0.5, "volume": 221279.0}, {"date": "2024-09-04", "close": 0.5, "volume": 153201.0}, {"date": "2024-09-05", "close": 0.475, "volume": 54463.0}, {"date": "2024-09-06", "close": 0.525, "volume": 178308.0}, {"date": "2024-09-09", "close": 0.475, "volume": 166343.0}, {"date": "2024-09-10", "close": 0.475, "volume": 39892.0}, {"date": "2024-09-11", "close": 0.5, "volume": 74889.0}, {"date": "2024-09-12", "close": 0.475, "volume": 131825.0}, {"date": "2024-09-13", "close": 0.475, "volume": 3051.0}, {"date": "2024-09-16", "close": 0.4875, "volume": 238989.0}, {"date": "2024-09-17", "close": 0.475, "volume": 93915.0}, {"date": "2024-09-18", "close": 0.475, "volume": 40600.0}, {"date": "2024-09-20", "close": 0.475, "volume": 162332.0}, {"date": "2024-09-23", "close": 0.475, "volume": 165943.0}, {"date": "2024-09-24", "close": 0.5, "volume": 277647.0}, {"date": "2024-09-25", "close": 0.475, "volume": 178683.0}, {"date": "2024-09-26", "close": 0.475, "volume": 23463.0}, {"date": "2024-09-27", "close": 0.5, "volume": 73501.0}, {"date": "2024-09-30", "close": 0.5, "volume": 122810.0}, {"date": "2024-10-01", "close": 0.5, "volume": 44152.0}, {"date": "2024-10-02", "close": 0.55, "volume": 337211.0}, {"date": "2024-10-03", "close": 0.575, "volume": 350195.0}, {"date": "2024-10-04", "close": 0.55, "volume": 17181.0}, {"date": "2024-10-09", "close": 0.5, "volume": 294457.0}, {"date": "2024-10-14", "close": 0.425, "volume": 525944.0}, {"date": "2024-10-15", "close": 0.425, "volume": 300785.0}, {"date": "2024-10-16", "close": 0.425, "volume": 215487.0}, {"date": "2024-10-17", "close": 0.4, "volume": 80883.0}, {"date": "2024-10-18", "close": 0.4125, "volume": 33728.0}, {"date": "2024-10-21", "close": 0.4, "volume": 479630.0}, {"date": "2024-10-22", "close": 0.375, "volume": 218421.0}, {"date": "2024-10-23", "close": 0.375, "volume": 57587.0}, {"date": "2024-10-24", "close": 0.375, "volume": 207322.0}, {"date": "2024-10-25", "close": 0.375, "volume": 326577.0}, {"date": "2024-10-28", "close": 0.35, "volume": 179750.0}, {"date": "2024-10-29", "close": 0.375, "volume": 158500.0}, {"date": "2024-10-30", "close": 0.4, "volume": 122447.0}, {"date": "2024-10-31", "close": 0.375, "volume": 335613.0}, {"date": "2024-11-01", "close": 0.35, "volume": 155276.0}, {"date": "2024-11-04", "close": 0.375, "volume": 159739.0}, {"date": "2024-11-05", "close": 0.35, "volume": 60001.0}, {"date": "2024-11-06", "close": 0.325, "volume": 70626.0}, {"date": "2024-11-07", "close": 0.35, "volume": 169146.0}, {"date": "2024-11-08", "close": 0.4, "volume": 455148.0}, {"date": "2024-11-11", "close": 0.375, "volume": 209509.0}, {"date": "2024-11-12", "close": 0.4, "volume": 53143.0}, {"date": "2024-11-13", "close": 0.425, "volume": 177189.0}, {"date": "2024-11-14", "close": 0.4, "volume": 161869.0}, {"date": "2024-11-15", "close": 0.425, "volume": 374378.0}, {"date": "2024-11-18", "close": 0.4, "volume": 157867.0}, {"date": "2024-11-19", "close": 0.375, "volume": 153017.0}, {"date": "2024-11-20", "close": 0.375, "volume": 108373.0}, {"date": "2024-11-21", "close": 0.425, "volume": 319154.0}, {"date": "2024-11-22", "close": 0.375, "volume": 369553.0}, {"date": "2024-11-25", "close": 0.375, "volume": 152153.0}, {"date": "2024-11-26", "close": 0.375, "volume": 186520.0}, {"date": "2024-11-27", "close": 0.375, "volume": 32973.0}, {"date": "2024-11-28", "close": 0.375, "volume": 188679.0}, {"date": "2024-12-03", "close": 0.325, "volume": 645829.0}, {"date": "2024-12-04", "close": 0.325, "volume": 293262.0}, {"date": "2024-12-05", "close": 0.35, "volume": 183662.0}, {"date": "2024-12-06", "close": 0.35, "volume": 40194.0}, {"date": "2024-12-09", "close": 0.325, "volume": 146789.0}, {"date": "2024-12-10", "close": 0.3, "volume": 257209.0}, {"date": "2024-12-11", "close": 0.25, "volume": 1029189.0}, {"date": "2024-12-12", "close": 0.3, "volume": 356046.0}, {"date": "2024-12-13", "close": 0.275, "volume": 103036.0}, {"date": "2024-12-16", "close": 0.25, "volume": 248097.0}, {"date": "2024-12-17", "close": 0.25, "volume": 132416.0}, {"date": "2024-12-18", "close": 0.125, "volume": 3488127.0}, {"date": "2025-04-16", "close": 0.175, "volume": 2240481.0}, {"date": "2025-04-17", "close": 0.2, "volume": 1200899.0}, {"date": "2025-04-22", "close": 0.175, "volume": 815588.0}, {"date": "2025-04-23", "close": 0.175, "volume": 799374.0}, {"date": "2025-04-24", "close": 0.175, "volume": 289014.0}, {"date": "2025-04-28", "close": 0.175, "volume": 548038.0}, {"date": "2025-04-29", "close": 0.175, "volume": 30514.0}, {"date": "2025-04-30", "close": 0.175, "volume": 491384.0}, {"date": "2025-05-01", "close": 0.175, "volume": 392250.0}, {"date": "2025-05-02", "close": 0.2, "volume": 357737.0}, {"date": "2025-05-05", "close": 0.2, "volume": 43570.0}, {"date": "2025-05-06", "close": 0.175, "volume": 226651.0}, {"date": "2025-05-07", "close": 0.175, "volume": 293493.0}, {"date": "2025-05-08", "close": 0.175, "volume": 218927.0}, {"date": "2025-05-09", "close": 0.175, "volume": 6156.0}, {"date": "2025-05-12", "close": 0.175, "volume": 127300.0}, {"date": "2025-05-13", "close": 0.1625, "volume": 110692.0}, {"date": "2025-05-14", "close": 0.175, "volume": 89288.0}, {"date": "2025-05-15", "close": 0.1625, "volume": 21881.0}, {"date": "2025-05-16", "close": 0.15, "volume": 328385.0}, {"date": "2025-05-19", "close": 0.15, "volume": 443406.0}, {"date": "2025-05-20", "close": 0.15, "volume": 733715.0}, {"date": "2025-05-21", "close": 0.1625, "volume": 16800.0}, {"date": "2025-05-22", "close": 0.15, "volume": 8920.0}, {"date": "2025-05-23", "close": 0.15, "volume": 536119.0}, {"date": "2025-05-26", "close": 0.15, "volume": 108624.0}, {"date": "2025-05-27", "close": 0.125, "volume": 590124.0}, {"date": "2025-05-28", "close": 0.125, "volume": 335212.0}, {"date": "2025-05-29", "close": 0.1375, "volume": 41316.0}, {"date": "2025-05-30", "close": 0.15, "volume": 88508.0}, {"date": "2025-06-02", "close": 0.125, "volume": 187200.0}, {"date": "2025-06-03", "close": 0.1375, "volume": 138990.0}, {"date": "2025-06-04", "close": 0.15, "volume": 206647.0}, {"date": "2025-06-06", "close": 0.15, "volume": 718334.0}, {"date": "2025-06-10", "close": 0.175, "volume": 479212.0}, {"date": "2025-06-11", "close": 0.175, "volume": 45294.0}, {"date": "2025-06-12", "close": 0.2, "volume": 1093828.0}, {"date": "2025-06-13", "close": 0.2, "volume": 727012.0}, {"date": "2025-06-16", "close": 0.175, "volume": 509379.0}, {"date": "2025-06-17", "close": 0.175, "volume": 64531.0}, {"date": "2025-06-18", "close": 0.1875, "volume": 99917.0}, {"date": "2025-06-19", "close": 0.15, "volume": 408505.0}, {"date": "2025-06-20", "close": 0.175, "volume": 168730.0}, {"date": "2025-06-23", "close": 0.15, "volume": 28886.0}, {"date": "2025-06-24", "close": 0.2, "volume": 721349.0}, {"date": "2025-06-25", "close": 0.175, "volume": 527147.0}, {"date": "2025-06-26", "close": 0.2, "volume": 557052.0}, {"date": "2025-06-27", "close": 0.2, "volume": 976903.0}, {"date": "2025-06-30", "close": 0.2, "volume": 554135.0}, {"date": "2025-07-01", "close": 0.2, "volume": 415865.0}, {"date": "2025-07-02", "close": 0.2, "volume": 385793.0}, {"date": "2025-07-03", "close": 0.2, "volume": 99690.0}, {"date": "2025-07-04", "close": 0.2, "volume": 238150.0}, {"date": "2025-07-07", "close": 0.225, "volume": 498790.0}, {"date": "2025-07-08", "close": 0.225, "volume": 151708.0}, {"date": "2025-07-09", "close": 0.25, "volume": 315596.0}, {"date": "2025-07-10", "close": 0.25, "volume": 360981.0}, {"date": "2025-07-11", "close": 0.325, "volume": 310469.0}, {"date": "2025-07-14", "close": 0.3, "volume": 716248.0}, {"date": "2025-07-15", "close": 0.275, "volume": 184720.0}, {"date": "2025-07-16", "close": 0.2875, "volume": 50948.0}, {"date": "2025-07-17", "close": 0.3, "volume": 29549.0}, {"date": "2025-07-18", "close": 0.3, "volume": 240287.0}, {"date": "2025-07-21", "close": 0.275, "volume": 246494.0}, {"date": "2025-07-22", "close": 0.25, "volume": 501727.0}, {"date": "2025-07-23", "close": 0.275, "volume": 449472.0}, {"date": "2025-07-24", "close": 0.275, "volume": 109587.0}, {"date": "2025-07-25", "close": 0.275, "volume": 183971.0}, {"date": "2025-07-28", "close": 0.275, "volume": 44394.0}, {"date": "2025-07-29", "close": 0.25, "volume": 715082.0}, {"date": "2025-07-30", "close": 0.25, "volume": 4020.0}, {"date": "2025-07-31", "close": 0.25, "volume": 33000.0}, {"date": "2025-08-01", "close": 0.25, "volume": 154933.0}, {"date": "2025-08-04", "close": 0.275, "volume": 2446.0}, {"date": "2025-08-05", "close": 0.25, "volume": 67173.0}, {"date": "2025-08-06", "close": 0.275, "volume": 5263.0}, {"date": "2025-08-07", "close": 0.275, "volume": 172829.0}, {"date": "2025-08-08", "close": 0.275, "volume": 6516.0}, {"date": "2025-08-11", "close": 0.225, "volume": 361051.0}, {"date": "2025-08-12", "close": 0.2375, "volume": 30450.0}, {"date": "2025-08-13", "close": 0.25, "volume": 70767.0}, {"date": "2025-08-14", "close": 0.225, "volume": 424786.0}, {"date": "2025-08-15", "close": 0.25, "volume": 175317.0}, {"date": "2025-08-18", "close": 0.2375, "volume": 370734.0}, {"date": "2025-08-19", "close": 0.225, "volume": 102667.0}, {"date": "2025-08-20", "close": 0.225, "volume": 54816.0}, {"date": "2025-08-21", "close": 0.2, "volume": 320859.0}, {"date": "2025-08-22", "close": 0.2, "volume": 250292.0}, {"date": "2025-08-25", "close": 0.175, "volume": 401912.0}, {"date": "2025-08-26", "close": 0.1875, "volume": 334629.0}, {"date": "2025-08-27", "close": 0.175, "volume": 182367.0}, {"date": "2025-08-28", "close": 0.175, "volume": 1502.0}, {"date": "2025-08-29", "close": 0.175, "volume": 63199.0}, {"date": "2025-09-01", "close": 0.2, "volume": 121917.0}, {"date": "2025-09-02", "close": 0.1875, "volume": 16111.0}, {"date": "2025-09-03", "close": 0.1875, "volume": 508.0}, {"date": "2025-09-04", "close": 0.175, "volume": 117800.0}, {"date": "2025-09-05", "close": 0.175, "volume": 892.0}, {"date": "2025-09-08", "close": 0.175, "volume": 81355.0}, {"date": "2025-09-09", "close": 0.2, "volume": 281501.0}, {"date": "2025-09-10", "close": 0.2, "volume": 146185.0}, {"date": "2025-09-11", "close": 0.175, "volume": 20796.0}, {"date": "2025-09-12", "close": 0.175, "volume": 2343.0}, {"date": "2025-09-15", "close": 0.175, "volume": 293050.0}, {"date": "2025-09-16", "close": 0.1625, "volume": 33310.0}, {"date": "2025-09-17", "close": 0.1625, "volume": 8143.0}, {"date": "2025-09-18", "close": 0.15, "volume": 199154.0}, {"date": "2025-09-19", "close": 0.225, "volume": 711262.0}, {"date": "2025-09-22", "close": 0.2, "volume": 119384.0}, {"date": "2025-09-23", "close": 0.2, "volume": 53593.0}, {"date": "2025-09-24", "close": 0.175, "volume": 133315.0}, {"date": "2025-09-25", "close": 0.2, "volume": 26533.0}, {"date": "2025-09-26", "close": 0.175, "volume": 489876.0}, {"date": "2025-09-29", "close": 0.175, "volume": 5450.0}, {"date": "2025-09-30", "close": 0.1875, "volume": 9082.0}, {"date": "2025-10-01", "close": 0.225, "volume": 787313.0}, {"date": "2025-10-02", "close": 0.175, "volume": 405365.0}, {"date": "2025-10-03", "close": 0.175, "volume": 254224.0}, {"date": "2025-10-06", "close": 0.175, "volume": 50571.0}, {"date": "2025-10-07", "close": 0.175, "volume": 8693.0}, {"date": "2025-10-08", "close": 0.1875, "volume": 734203.0}, {"date": "2025-10-09", "close": 0.2, "volume": 72490.0}, {"date": "2025-10-10", "close": 0.175, "volume": 14681.0}, {"date": "2025-10-13", "close": 0.175, "volume": 379778.0}, {"date": "2025-10-14", "close": 0.175, "volume": 54651.0}, {"date": "2025-10-15", "close": 0.1625, "volume": 136615.0}, {"date": "2025-10-16", "close": 0.15, "volume": 562436.0}, {"date": "2025-10-17", "close": 0.15, "volume": 169950.0}, {"date": "2025-10-20", "close": 0.175, "volume": 204413.0}, {"date": "2025-10-21", "close": 0.15, "volume": 43191.0}, {"date": "2025-10-22", "close": 0.15, "volume": 2035.0}, {"date": "2025-10-23", "close": 0.15, "volume": 20593.0}, {"date": "2025-10-24", "close": 0.1625, "volume": 70489.0}, {"date": "2025-10-27", "close": 0.15, "volume": 146029.0}, {"date": "2025-10-28", "close": 0.15, "volume": 7926.0}, {"date": "2025-10-29", "close": 0.15, "volume": 25429.0}, {"date": "2025-10-30", "close": 0.1375, "volume": 516110.0}, {"date": "2025-10-31", "close": 0.15, "volume": 25922.0}, {"date": "2025-11-03", "close": 0.125, "volume": 154507.0}, {"date": "2025-11-04", "close": 0.125, "volume": 87068.0}, {"date": "2025-11-05", "close": 0.125, "volume": 232443.0}, {"date": "2025-11-06", "close": 0.125, "volume": 145341.0}, {"date": "2025-11-07", "close": 0.125, "volume": 717132.0}, {"date": "2025-11-10", "close": 0.125, "volume": 91849.0}, {"date": "2025-11-11", "close": 0.1375, "volume": 15373.0}, {"date": "2025-11-12", "close": 0.125, "volume": 210657.0}, {"date": "2025-11-13", "close": 0.1375, "volume": 98400.0}, {"date": "2025-11-14", "close": 0.125, "volume": 184015.0}, {"date": "2025-11-17", "close": 0.125, "volume": 78.0}, {"date": "2025-11-18", "close": 0.125, "volume": 4064.0}, {"date": "2025-11-19", "close": 0.1125, "volume": 116144.0}, {"date": "2025-11-20", "close": 0.1125, "volume": 19000.0}, {"date": "2025-11-21", "close": 0.1, "volume": 40000.0}, {"date": "2025-11-24", "close": 0.1, "volume": 782838.0}, {"date": "2025-11-25", "close": 0.0875, "volume": 10281.0}, {"date": "2025-11-26", "close": 0.1, "volume": 57672.0}, {"date": "2025-11-27", "close": 0.1, "volume": 88000.0}, {"date": "2025-11-28", "close": 0.075, "volume": 151060.0}, {"date": "2025-12-01", "close": 0.1, "volume": 56473.0}, {"date": "2025-12-02", "close": 0.1, "volume": 368352.0}, {"date": "2025-12-03", "close": 0.1, "volume": 40040.0}, {"date": "2025-12-04", "close": 0.1, "volume": 210200.0}, {"date": "2025-12-05", "close": 0.1, "volume": 118760.0}, {"date": "2025-12-08", "close": 0.1125, "volume": 26000.0}, {"date": "2025-12-09", "close": 0.125, "volume": 53865.0}, {"date": "2025-12-10", "close": 0.1, "volume": 69708.0}, {"date": "2025-12-11", "close": 0.1, "volume": 20674.0}, {"date": "2025-12-12", "close": 0.125, "volume": 203847.0}, {"date": "2025-12-15", "close": 0.125, "volume": 40080.0}, {"date": "2025-12-16", "close": 0.125, "volume": 4000.0}, {"date": "2025-12-19", "close": 0.125, "volume": 181234.0}, {"date": "2025-12-22", "close": 0.125, "volume": 147915.0}, {"date": "2025-12-23", "close": 0.125, "volume": 40039.0}, {"date": "2025-12-24", "close": 0.125, "volume": 17084.0}, {"date": "2025-12-29", "close": 0.125, "volume": 10436.0}, {"date": "2025-12-30", "close": 0.1, "volume": 92370.0}, {"date": "2025-12-31", "close": 0.125, "volume": 53800.0}, {"date": "2026-01-02", "close": 0.125, "volume": 65447.0}, {"date": "2026-01-05", "close": 0.125, "volume": 628333.0}, {"date": "2026-01-06", "close": 0.125, "volume": 341373.0}, {"date": "2026-01-07", "close": 0.1, "volume": 229262.0}, {"date": "2026-01-08", "close": 0.125, "volume": 626836.0}, {"date": "2026-01-09", "close": 0.1125, "volume": 39960.0}, {"date": "2026-01-12", "close": 0.125, "volume": 26755.0}, {"date": "2026-01-13", "close": 0.1, "volume": 391056.0}, {"date": "2026-01-14", "close": 0.1, "volume": 24000.0}, {"date": "2026-01-15", "close": 0.1125, "volume": 8000.0}, {"date": "2026-01-16", "close": 0.1, "volume": 24482.0}, {"date": "2026-01-19", "close": 0.1, "volume": 42400.0}, {"date": "2026-01-20", "close": 0.1, "volume": 459543.0}, {"date": "2026-01-21", "close": 0.1, "volume": 993332.0}, {"date": "2026-01-22", "close": 0.1, "volume": 261371.0}, {"date": "2026-01-28", "close": 0.125, "volume": 2371581.0}, {"date": "2026-01-29", "close": 0.125, "volume": 762128.0}, {"date": "2026-01-30", "close": 0.125, "volume": 332499.0}, {"date": "2026-02-02", "close": 0.1, "volume": 1199213.0}, {"date": "2026-02-03", "close": 0.075, "volume": 1121473.0}, {"date": "2026-02-04", "close": 0.0875, "volume": 18578.0}, {"date": "2026-02-05", "close": 0.075, "volume": 335877.0}, {"date": "2026-02-06", "close": 0.075, "volume": 1438863.0}, {"date": "2026-02-09", "close": 0.075, "volume": 1124005.0}, {"date": "2026-02-10", "close": 0.0875, "volume": 134791.0}, {"date": "2026-02-11", "close": 0.0875, "volume": 54032.0}, {"date": "2026-02-12", "close": 0.1, "volume": 473965.0}, {"date": "2026-02-13", "close": 0.1, "volume": 6000.0}, {"date": "2026-02-16", "close": 0.1, "volume": 924368.0}, {"date": "2026-02-17", "close": 0.1, "volume": 14487.0}, {"date": "2026-02-18", "close": 0.1, "volume": 8571.0}, {"date": "2026-02-19", "close": 0.075, "volume": 11920.0}, {"date": "2026-02-23", "close": 0.1, "volume": 194593.0}, {"date": "2026-02-24", "close": 0.1, "volume": 209466.0}, {"date": "2026-02-25", "close": 0.1, "volume": 259512.0}, {"date": "2026-03-09", "close": 0.073, "volume": 692792.0}, {"date": "2026-03-10", "close": 0.073, "volume": 537631.0}, {"date": "2026-03-11", "close": 0.075, "volume": 196490.0}, {"date": "2026-03-12", "close": 0.069, "volume": 524223.0}, {"date": "2026-03-13", "close": 0.062, "volume": 579354.0}, {"date": "2026-03-16", "close": 0.058, "volume": 276795.0}, {"date": "2026-03-17", "close": 0.059, "volume": 80948.0}, {"date": "2026-03-18", "close": 0.06, "volume": 85771.0}, {"date": "2026-03-19", "close": 0.057, "volume": 204690.0}, {"date": "2026-03-20", "close": 0.053, "volume": 405200.0}, {"date": "2026-03-23", "close": 0.052, "volume": 71863.0}, {"date": "2026-03-24", "close": 0.051, "volume": 50000.0}, {"date": "2026-03-25", "close": 0.055, "volume": 595016.0}, {"date": "2026-03-26", "close": 0.054, "volume": 524101.0}, {"date": "2026-03-27", "close": 0.054, "volume": 142818.0}, {"date": "2026-03-30", "close": 0.054, "volume": 595110.0}], "refreshing": true}