{"ticker": "RBR", "overview": {"name": "RBR Group Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 23218.0, "sell_n": 1, "sell_sum": 21656.0, "net": 1562.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "RBR", "has_prices": true, "as_of": "2026-09-16", "last": 0.015, "prev_close": 0.015, "change": 0.0, "change_pct": 0.0, "session_volume": 16667.0, "vwap_5": 0.015269403208129919, "vwap_20": 0.01617267120871777, "vwap_60": 0.01703232273054939, "vwap_250": 0.025059214396758716, "high_52w": 0.03, "low_52w": 0.014, "avg_volume_20": 202001.25, "sessions": 400, "market_cap": {"value": 2294169.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105432-1", "src": "ASX", "ticker": "RBR", "cik": "", "company": "RBR Group Limited", "company_raw": "RBR Group Limited", "who": "Ian Keith Macpherson", "who_key": "Ian Keith Macpherson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23218.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs RBR with $23K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}, {"id": "ASX3Y-03105432-2", "src": "ASX", "ticker": "RBR", "cik": "", "company": "RBR Group Limited", "company_raw": "RBR Group Limited", "who": "Ian Keith Macpherson", "who_key": "Ian Keith Macpherson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21656.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom sells $22K of RBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}], "recent_buys": [{"id": "ASX3Y-03105432-1", "src": "ASX", "ticker": "RBR", "cik": "", "company": "RBR Group Limited", "company_raw": "RBR Group Limited", "who": "Ian Keith Macpherson", "who_key": "Ian Keith Macpherson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23218.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs RBR with $23K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182391}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Keith Macpherson", "notice_type": "3Y", "direct_shares": 6900093.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Fats Pty Ltd <Macib Superannuation Fund> (Trustee and Beneficiary) Fats Pty Ltd <Macib Fa", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105432-6A1331570", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Ian Macpherson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-11", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Horsfall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-14", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-16", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-21", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/rbr", "needs_ocr": 0}], "directors": [{"name": "Ian Keith Macpherson", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2018-03-16", "last_seen": "2018-03-16", "status": "past", "notices": 1}, {"name": "Paul Horsfall", "first_seen": "2020-05-14", "last_seen": "2020-05-14", "status": "past", "notices": 1}, {"name": "Ian Macpherson", "first_seen": "2020-06-11", "last_seen": "2020-06-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0600", "new_value": "0.0300", "effective": "2024-11-22", "evidence": "RBR moved 2:1 in one session on 2024-11-22 \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": "2026-09-10T03:15:26.390986"}]}, "key_people": [{"who": "Ian Keith Macpherson", "who_key": "Ian Keith Macpherson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 23218.0, "sold": 21656.0, "net": 1562.0, "trades": 2, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 23218.0, "date": "2026-06-29", "score": 34.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432"}, {"action": "SELL", "amount": 21656.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432"}], "latest": {"action": "BUY", "amount": 23218.0, "date": "2026-06-29", "score": 34.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105432"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156653-6A1353095"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154425-6A1351998"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "RBR wins first Mozambique LNG contract since force majeure", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154296-6A1351936"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152877-6A1351260"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143329-6A1347256"}], "performance": {"ticker": "RBR", "has_prices": true, "summary": {"n": 1, "avg": 0.17647058823529405, "win_rate": 1.0, "best": 0.17647058823529405, "worst": 0.17647058823529405, "as_of": "2026-10-30"}, "buys": [{"who": "Ian Keith Macpherson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23218.0, "date": "2026-06-29", "score": 34.6, "ref_price": 0.017, "return": 0.17647058823529405}]}, "price_series": [{"date": "2007-02-02", "close": 5.43543, "volume": 159642.0}, {"date": "2007-02-05", "close": 5.188365, "volume": 55506.0}, {"date": "2007-02-06", "close": 5.0648325, "volume": 40771.0}, {"date": "2007-02-07", "close": 5.3118975, "volume": 14996.0}, {"date": "2007-02-08", "close": 5.0648325, "volume": 10998.0}, {"date": "2007-02-09", "close": 5.188365, "volume": 9588.0}, {"date": "2007-02-12", "close": 4.9413, "volume": 5667.0}, {"date": "2007-02-13", "close": 4.8177675, "volume": 9500.0}, {"date": "2007-02-14", "close": 4.8177675, "volume": 9534.0}, {"date": "2007-02-15", "close": 4.8177675, "volume": 10824.0}, {"date": "2007-02-16", "close": 4.9413, "volume": 7189.0}, {"date": "2007-02-19", "close": 4.8177675, "volume": 2509.0}, {"date": "2007-02-20", "close": 4.694235, "volume": 6274.0}, {"date": "2007-02-21", "close": 4.9413, "volume": 8601.0}, {"date": "2007-02-22", "close": 4.9413, "volume": 11738.0}, {"date": "2007-02-23", "close": 4.9413, "volume": 9283.0}, {"date": "2007-02-26", "close": 4.8177675, "volume": 6866.0}, {"date": "2007-02-27", "close": 4.9413, "volume": 2665.0}, {"date": "2007-02-28", "close": 4.694235, "volume": 24302.0}, {"date": "2007-03-01", "close": 4.44717, "volume": 9608.0}, {"date": "2007-03-02", "close": 4.8177675, "volume": 607.0}, {"date": "2007-03-05", "close": 4.44717, "volume": 6912.0}, {"date": "2007-03-06", "close": 4.200105, "volume": 11900.0}, {"date": "2007-03-07", "close": 4.200105, "volume": 7508.0}, {"date": "2007-03-08", "close": 4.200105, "volume": 2570.0}, {"date": "2007-03-09", "close": 4.200105, "volume": 3845.0}, {"date": "2007-03-12", "close": 4.44717, "volume": 3017.0}, {"date": "2007-03-13", "close": 4.200105, "volume": 405.0}, {"date": "2007-03-14", "close": 4.0765725, "volume": 3256.0}, {"date": "2007-03-15", "close": 4.0765725, "volume": 4920.0}, {"date": "2007-03-16", "close": 3.95304, "volume": 4857.0}, {"date": "2007-03-19", "close": 3.8295075, "volume": 6678.0}, {"date": "2007-03-20", "close": 3.8295075, "volume": 7890.0}, {"date": "2007-03-21", "close": 3.95304, "volume": 14166.0}, {"date": "2007-03-22", "close": 3.95304, "volume": 8194.0}, {"date": "2007-03-23", "close": 4.200105, "volume": 1214.0}, {"date": "2007-03-26", "close": 4.0765725, "volume": 2024.0}, {"date": "2007-03-27", "close": 3.8295075, "volume": 5545.0}, {"date": "2007-03-28", "close": 3.705975, "volume": 3036.0}, {"date": "2007-03-29", "close": 3.45891, "volume": 3683.0}, {"date": "2007-03-30", "close": 3.8295075, "volume": 2024.0}, {"date": "2007-04-02", "close": 4.0765725, "volume": 4857.0}, {"date": "2007-04-03", "close": 3.95304, "volume": 2327.0}, {"date": "2007-04-04", "close": 3.95304, "volume": 6334.0}, {"date": "2007-04-05", "close": 3.95304, "volume": 4412.0}, {"date": "2007-04-10", "close": 4.200105, "volume": 7710.0}, {"date": "2007-04-11", "close": 4.200105, "volume": 1417.0}, {"date": "2007-04-12", "close": 4.200105, "volume": 6481.0}, {"date": "2007-04-16", "close": 3.8295075, "volume": 3400.0}, {"date": "2007-04-17", "close": 4.200105, "volume": 8822.0}, {"date": "2007-04-18", "close": 4.0765725, "volume": 3683.0}, {"date": "2007-04-19", "close": 4.0765725, "volume": 3656.0}, {"date": "2007-04-20", "close": 3.95304, "volume": 6624.0}, {"date": "2007-04-23", "close": 3.95304, "volume": 3198.0}, {"date": "2007-04-24", "close": 3.95304, "volume": 5667.0}, {"date": "2007-04-26", "close": 4.200105, "volume": 4048.0}, {"date": "2007-04-27", "close": 4.0765725, "volume": 8824.0}, {"date": "2007-04-30", "close": 3.95304, "volume": 231.0}, {"date": "2007-05-01", "close": 3.705975, "volume": 11131.0}, {"date": "2007-05-02", "close": 3.705975, "volume": 11981.0}, {"date": "2007-05-04", "close": 4.0765725, "volume": 7260.0}, {"date": "2007-05-07", "close": 3.95304, "volume": 16595.0}, {"date": "2007-05-08", "close": 4.200105, "volume": 5201.0}, {"date": "2007-05-09", "close": 4.0765725, "volume": 3278.0}, {"date": "2007-05-10", "close": 3.95304, "volume": 6651.0}, {"date": "2007-05-11", "close": 3.8295075, "volume": 6338.0}, {"date": "2007-05-14", "close": 4.0765725, "volume": 7481.0}, {"date": "2007-05-15", "close": 3.95304, "volume": 7532.0}, {"date": "2007-05-16", "close": 3.95304, "volume": 7286.0}, {"date": "2007-05-17", "close": 4.0765725, "volume": 5056.0}, {"date": "2007-05-18", "close": 3.8295075, "volume": 20164.0}, {"date": "2007-05-21", "close": 3.95304, "volume": 16704.0}, {"date": "2007-05-22", "close": 3.8295075, "volume": 12698.0}, {"date": "2007-05-23", "close": 4.0765725, "volume": 3340.0}, {"date": "2007-05-24", "close": 4.0765725, "volume": 4439.0}, {"date": "2007-05-25", "close": 3.95304, "volume": 3502.0}, {"date": "2007-05-28", "close": 3.95304, "volume": 10446.0}, {"date": "2007-05-29", "close": 3.8295075, "volume": 2056.0}, {"date": "2007-05-30", "close": 3.8295075, "volume": 1996.0}, {"date": "2007-05-31", "close": 3.95304, "volume": 5535.0}, {"date": "2007-06-01", "close": 3.8295075, "volume": 9445.0}, {"date": "2007-06-04", "close": 3.8295075, "volume": 7543.0}, {"date": "2007-06-05", "close": 3.8295075, "volume": 4098.0}, {"date": "2007-06-06", "close": 3.8295075, "volume": 7402.0}, {"date": "2007-06-07", "close": 3.95304, "volume": 5838.0}, {"date": "2007-06-08", "close": 3.705975, "volume": 21471.0}, {"date": "2007-06-12", "close": 3.95304, "volume": 4300.0}, {"date": "2007-06-13", "close": 3.705975, "volume": 9209.0}, {"date": "2007-06-14", "close": 3.705975, "volume": 11731.0}, {"date": "2007-06-15", "close": 3.8295075, "volume": 7749.0}, {"date": "2007-06-18", "close": 3.705975, "volume": 6305.0}, {"date": "2007-06-19", "close": 3.705975, "volume": 10746.0}, {"date": "2007-06-20", "close": 3.705975, "volume": 11923.0}, {"date": "2007-06-21", "close": 3.8295075, "volume": 31170.0}, {"date": "2007-06-22", "close": 3.705975, "volume": 27980.0}, {"date": "2007-06-25", "close": 3.3353775, "volume": 10633.0}, {"date": "2007-06-26", "close": 3.45891, "volume": 14298.0}, {"date": "2007-06-27", "close": 3.45891, "volume": 29192.0}, {"date": "2007-06-28", "close": 3.45891, "volume": 10836.0}, {"date": "2007-06-29", "close": 3.5824425, "volume": 34476.0}, {"date": "2007-07-02", "close": 3.705975, "volume": 2548.0}, {"date": "2007-07-03", "close": 3.705975, "volume": 4291.0}, {"date": "2007-07-04", "close": 3.5824425, "volume": 5684.0}, {"date": "2007-07-05", "close": 3.705975, "volume": 1820.0}, {"date": "2007-07-06", "close": 3.705975, "volume": 6169.0}, {"date": "2007-07-09", "close": 3.705975, "volume": 8716.0}, {"date": "2007-07-10", "close": 3.705975, "volume": 4774.0}, {"date": "2007-07-11", "close": 3.45891, "volume": 5051.0}, {"date": "2007-07-12", "close": 3.705975, "volume": 4525.0}, {"date": "2007-07-13", "close": 3.45891, "volume": 1398.0}, {"date": "2007-07-16", "close": 3.5824425, "volume": 3093.0}, {"date": "2007-07-17", "close": 3.5824425, "volume": 672.0}, {"date": "2007-07-18", "close": 3.45891, "volume": 2875.0}, {"date": "2007-07-19", "close": 3.5824425, "volume": 6248.0}, {"date": "2007-07-20", "close": 3.705975, "volume": 7283.0}, {"date": "2007-07-23", "close": 3.705975, "volume": 26.0}, {"date": "2007-07-24", "close": 3.45891, "volume": 6924.0}, {"date": "2007-07-25", "close": 3.5824425, "volume": 3778.0}, {"date": "2007-07-26", "close": 3.5824425, "volume": 3939.0}, {"date": "2007-07-27", "close": 3.45891, "volume": 4790.0}, {"date": "2007-07-30", "close": 3.45891, "volume": 5730.0}, {"date": "2007-07-31", "close": 3.705975, "volume": 1154.0}, {"date": "2007-08-01", "close": 3.5824425, "volume": 2399.0}, {"date": "2007-08-02", "close": 3.45891, "volume": 5168.0}, {"date": "2007-08-03", "close": 3.3353775, "volume": 212.0}, {"date": "2007-08-06", "close": 3.45891, "volume": 318.0}, {"date": "2007-08-07", "close": 3.3353775, "volume": 3101.0}, {"date": "2007-08-08", "close": 3.3353775, "volume": 3214.0}, {"date": "2007-08-09", "close": 3.3353775, "volume": 1214.0}, {"date": "2007-08-10", "close": 3.211845, "volume": 4452.0}, {"date": "2007-08-13", "close": 3.0883125, "volume": 2786.0}, {"date": "2007-08-14", "close": 3.0883125, "volume": 12283.0}, {"date": "2007-08-15", "close": 2.717715, "volume": 15381.0}, {"date": "2007-08-16", "close": 2.8412475, "volume": 16665.0}, {"date": "2007-08-17", "close": 2.717715, "volume": 12081.0}, {"date": "2007-08-20", "close": 2.8412475, "volume": 12266.0}, {"date": "2007-08-21", "close": 2.717715, "volume": 7768.0}, {"date": "2007-08-22", "close": 2.717715, "volume": 6462.0}, {"date": "2007-08-23", "close": 2.8412475, "volume": 8758.0}, {"date": "2007-08-24", "close": 2.717715, "volume": 18235.0}, {"date": "2007-08-27", "close": 2.8412475, "volume": 105.0}, {"date": "2007-08-28", "close": 2.96478, "volume": 94.0}, {"date": "2007-08-29", "close": 3.211845, "volume": 1181.0}, {"date": "2007-08-30", "close": 3.3353775, "volume": 1073.0}, {"date": "2007-08-31", "close": 3.0883125, "volume": 2668.0}, {"date": "2007-09-04", "close": 3.0883125, "volume": 497.0}, {"date": "2007-09-05", "close": 3.0883125, "volume": 1821.0}, {"date": "2007-09-07", "close": 3.211845, "volume": 5811.0}, {"date": "2007-09-10", "close": 3.211845, "volume": 1159.0}, {"date": "2007-09-11", "close": 3.211845, "volume": 2180.0}, {"date": "2007-09-12", "close": 3.211845, "volume": 1012.0}, {"date": "2007-09-13", "close": 3.211845, "volume": 8958.0}, {"date": "2007-09-14", "close": 3.0883125, "volume": 2024.0}, {"date": "2007-09-17", "close": 3.3353775, "volume": 1539.0}, {"date": "2007-09-18", "close": 3.3353775, "volume": 1124.0}, {"date": "2007-09-19", "close": 3.0883125, "volume": 3587.0}, {"date": "2007-09-20", "close": 3.0883125, "volume": 1144.0}, {"date": "2007-09-21", "close": 3.45891, "volume": 9732.0}, {"date": "2007-09-24", "close": 3.5824425, "volume": 9000.0}, {"date": "2007-09-25", "close": 3.5824425, "volume": 167.0}, {"date": "2007-09-27", "close": 3.5824425, "volume": 1955.0}, {"date": "2007-09-28", "close": 3.5824425, "volume": 2641.0}, {"date": "2007-10-01", "close": 3.5824425, "volume": 881.0}, {"date": "2007-10-02", "close": 3.45891, "volume": 2342.0}, {"date": "2007-10-03", "close": 3.45891, "volume": 45.0}, {"date": "2007-10-04", "close": 3.705975, "volume": 2929.0}, {"date": "2007-10-05", "close": 3.705975, "volume": 2882.0}, {"date": "2007-10-09", "close": 3.45891, "volume": 3351.0}, {"date": "2007-10-10", "close": 3.45891, "volume": 5039.0}, {"date": "2007-10-11", "close": 3.705975, "volume": 4380.0}, {"date": "2007-10-12", "close": 3.705975, "volume": 5056.0}, {"date": "2007-10-15", "close": 3.5824425, "volume": 1709.0}, {"date": "2007-10-16", "close": 3.5824425, "volume": 2974.0}, {"date": "2007-10-17", "close": 3.5824425, "volume": 4540.0}, {"date": "2007-10-18", "close": 3.705975, "volume": 7843.0}, {"date": "2007-10-19", "close": 4.0765725, "volume": 16561.0}, {"date": "2007-10-22", "close": 4.200105, "volume": 7826.0}, {"date": "2007-10-23", "close": 3.95304, "volume": 6199.0}, {"date": "2007-10-24", "close": 4.0765725, "volume": 3042.0}, {"date": "2007-10-25", "close": 3.95304, "volume": 20882.0}, {"date": "2007-10-26", "close": 4.0765725, "volume": 4452.0}, {"date": "2007-10-29", "close": 4.3236375, "volume": 18133.0}, {"date": "2007-10-30", "close": 4.5707025, "volume": 27400.0}, {"date": "2007-10-31", "close": 4.44717, "volume": 9085.0}, {"date": "2007-11-01", "close": 4.8177675, "volume": 20944.0}, {"date": "2007-11-02", "close": 4.200105, "volume": 7232.0}, {"date": "2007-11-05", "close": 4.0765725, "volume": 4838.0}, {"date": "2007-11-06", "close": 4.0765725, "volume": 1878.0}, {"date": "2007-11-07", "close": 4.3236375, "volume": 11793.0}, {"date": "2007-11-08", "close": 4.3236375, "volume": 8632.0}, {"date": "2007-11-09", "close": 4.694235, "volume": 24580.0}, {"date": "2007-11-12", "close": 4.694235, "volume": 1766.0}, {"date": "2007-11-13", "close": 4.3236375, "volume": 5565.0}, {"date": "2007-11-14", "close": 4.44717, "volume": 2532.0}, {"date": "2007-11-15", "close": 4.44717, "volume": 554.0}, {"date": "2007-11-16", "close": 4.5707025, "volume": 2045.0}, {"date": "2007-11-19", "close": 4.200105, "volume": 4831.0}, {"date": "2007-11-21", "close": 3.95304, "volume": 1490.0}, {"date": "2007-11-22", "close": 4.0765725, "volume": 1192.0}, {"date": "2007-11-23", "close": 4.0765725, "volume": 1268.0}, {"date": "2007-11-26", "close": 4.200105, "volume": 1619.0}, {"date": "2007-11-27", "close": 3.95304, "volume": 25085.0}, {"date": "2007-11-28", "close": 3.95304, "volume": 4087.0}, {"date": "2007-11-29", "close": 3.95304, "volume": 7889.0}, {"date": "2007-12-03", "close": 3.95304, "volume": 2024.0}, {"date": "2007-12-05", "close": 3.8295075, "volume": 3580.0}, {"date": "2007-12-06", "close": 4.200105, "volume": 781.0}, {"date": "2007-12-07", "close": 4.3236375, "volume": 3059.0}, {"date": "2007-12-10", "close": 4.9413, "volume": 19106.0}, {"date": "2007-12-11", "close": 4.8177675, "volume": 6024.0}, {"date": "2007-12-12", "close": 4.0765725, "volume": 4048.0}, {"date": "2007-12-13", "close": 4.9413, "volume": 4177.0}, {"date": "2007-12-17", "close": 4.0765725, "volume": 1214.0}, {"date": "2007-12-18", "close": 3.95304, "volume": 931.0}, {"date": "2007-12-19", "close": 3.95304, "volume": 1061.0}, {"date": "2007-12-20", "close": 3.705975, "volume": 235.0}, {"date": "2007-12-21", "close": 4.8177675, "volume": 1910.0}, {"date": "2007-12-24", "close": 3.705975, "volume": 617.0}, {"date": "2007-12-28", "close": 4.200105, "volume": 405.0}, {"date": "2008-01-02", "close": 3.95304, "volume": 537.0}, {"date": "2008-01-03", "close": 4.44717, "volume": 1295.0}, {"date": "2008-01-04", "close": 4.5707025, "volume": 4228.0}, {"date": "2008-01-07", "close": 3.8295075, "volume": 5788.0}, {"date": "2008-01-08", "close": 3.95304, "volume": 226.0}, {"date": "2008-01-09", "close": 3.705975, "volume": 9422.0}, {"date": "2008-01-10", "close": 3.705975, "volume": 1785.0}, {"date": "2008-01-11", "close": 4.0765725, "volume": 1552.0}, {"date": "2008-01-14", "close": 3.45891, "volume": 5317.0}, {"date": "2008-01-15", "close": 4.44717, "volume": 5059.0}, {"date": "2008-01-16", "close": 3.95304, "volume": 444.0}, {"date": "2008-01-17", "close": 3.95304, "volume": 585.0}, {"date": "2008-01-18", "close": 3.5824425, "volume": 12591.0}, {"date": "2008-01-21", "close": 3.3353775, "volume": 7795.0}, {"date": "2008-01-22", "close": 2.47065, "volume": 5062.0}, {"date": "2008-01-23", "close": 2.96478, "volume": 3258.0}, {"date": "2008-01-24", "close": 3.211845, "volume": 121.0}, {"date": "2008-01-25", "close": 3.705975, "volume": 3440.0}, {"date": "2008-01-30", "close": 3.211845, "volume": 202.0}, {"date": "2008-01-31", "close": 3.211845, "volume": 202.0}, {"date": "2008-02-01", "close": 3.5824425, "volume": 2024.0}, {"date": "2008-02-04", "close": 3.95304, "volume": 35236.0}, {"date": "2008-02-05", "close": 3.8295075, "volume": 3023.0}, {"date": "2008-02-06", "close": 3.95304, "volume": 2429.0}, {"date": "2008-02-07", "close": 4.200105, "volume": 88.0}, {"date": "2008-02-08", "close": 3.95304, "volume": 1546.0}, {"date": "2008-02-11", "close": 3.8295075, "volume": 5488.0}, {"date": "2008-02-12", "close": 3.8295075, "volume": 28.0}, {"date": "2008-02-13", "close": 3.45891, "volume": 1417.0}, {"date": "2008-02-14", "close": 3.45891, "volume": 3781.0}, {"date": "2008-02-18", "close": 3.5824425, "volume": 2348.0}, {"date": "2008-02-20", "close": 3.45891, "volume": 606.0}, {"date": "2008-02-21", "close": 3.211845, "volume": 4791.0}, {"date": "2008-02-22", "close": 3.5824425, "volume": 202.0}, {"date": "2008-02-25", "close": 3.705975, "volume": 1203.0}, {"date": "2008-02-26", "close": 3.5824425, "volume": 1104.0}, {"date": "2008-02-27", "close": 3.45891, "volume": 202.0}, {"date": "2008-02-28", "close": 3.211845, "volume": 2182.0}, {"date": "2008-02-29", "close": 2.96478, "volume": 8781.0}, {"date": "2008-03-03", "close": 2.8412475, "volume": 7583.0}, {"date": "2008-03-04", "close": 3.45891, "volume": 3536.0}, {"date": "2008-03-05", "close": 3.3353775, "volume": 729.0}, {"date": "2008-03-06", "close": 3.0883125, "volume": 1501.0}, {"date": "2008-03-07", "close": 2.717715, "volume": 12086.0}, {"date": "2008-03-10", "close": 2.717715, "volume": 3058.0}, {"date": "2008-03-11", "close": 2.717715, "volume": 4197.0}, {"date": "2008-03-12", "close": 2.717715, "volume": 2507.0}, {"date": "2008-03-14", "close": 2.5941825, "volume": 1012.0}, {"date": "2008-03-17", "close": 2.5941825, "volume": 347.0}, {"date": "2008-03-18", "close": 2.717715, "volume": 405.0}, {"date": "2008-03-20", "close": 2.3471175, "volume": 2811.0}, {"date": "2008-03-25", "close": 2.47065, "volume": 5978.0}, {"date": "2008-03-26", "close": 2.5941825, "volume": 696.0}, {"date": "2008-03-28", "close": 2.717715, "volume": 1233.0}, {"date": "2008-03-31", "close": 2.717715, "volume": 243.0}, {"date": "2008-04-01", "close": 2.5941825, "volume": 3036.0}, {"date": "2008-04-02", "close": 2.717715, "volume": 810.0}, {"date": "2008-04-07", "close": 2.717715, "volume": 719.0}, {"date": "2008-04-09", "close": 2.223585, "volume": 2793.0}, {"date": "2008-04-10", "close": 2.47065, "volume": 495.0}, {"date": "2008-04-11", "close": 2.47065, "volume": 616.0}, {"date": "2008-04-16", "close": 2.717715, "volume": 73.0}, {"date": "2008-04-17", "close": 2.717715, "volume": 1243.0}, {"date": "2008-04-18", "close": 2.3965305, "volume": 2159.0}, {"date": "2008-04-21", "close": 2.3965305, "volume": 1853.0}, {"date": "2008-04-22", "close": 2.421237, "volume": 202.0}, {"date": "2008-04-23", "close": 2.421237, "volume": 101.0}, {"date": "2008-04-24", "close": 2.47065, "volume": 3238.0}, {"date": "2008-04-28", "close": 2.47065, "volume": 3624.0}, {"date": "2008-04-29", "close": 2.47065, "volume": 90.0}, {"date": "2008-04-30", "close": 2.371824, "volume": 4214.0}, {"date": "2008-05-02", "close": 2.3471175, "volume": 405.0}, {"date": "2008-05-05", "close": 2.3471175, "volume": 4497.0}, {"date": "2008-05-06", "close": 2.3471175, "volume": 4048.0}, {"date": "2008-05-07", "close": 2.3965305, "volume": 135.0}, {"date": "2008-05-08", "close": 2.371824, "volume": 8251.0}, {"date": "2008-05-09", "close": 2.4459435, "volume": 1706.0}, {"date": "2008-05-12", "close": 2.47065, "volume": 4301.0}, {"date": "2008-05-14", "close": 2.5941825, "volume": 515.0}, {"date": "2008-05-15", "close": 2.717715, "volume": 673.0}, {"date": "2008-05-16", "close": 2.717715, "volume": 2074.0}, {"date": "2008-05-19", "close": 2.47065, "volume": 3140.0}, {"date": "2008-05-20", "close": 2.717715, "volume": 405.0}, {"date": "2008-05-21", "close": 2.5941825, "volume": 3068.0}, {"date": "2008-05-22", "close": 2.47065, "volume": 3285.0}, {"date": "2008-05-23", "close": 3.3353775, "volume": 3238.0}, {"date": "2008-05-26", "close": 3.211845, "volume": 162.0}, {"date": "2008-05-27", "close": 3.211845, "volume": 308.0}, {"date": "2008-05-28", "close": 2.717715, "volume": 1428.0}, {"date": "2008-05-30", "close": 3.0883125, "volume": 8519.0}, {"date": "2008-06-02", "close": 2.717715, "volume": 570.0}, {"date": "2008-06-03", "close": 2.717715, "volume": 14068.0}, {"date": "2008-06-04", "close": 2.8412475, "volume": 6844.0}, {"date": "2008-06-05", "close": 2.96478, "volume": 16190.0}, {"date": "2008-06-06", "close": 2.717715, "volume": 11904.0}, {"date": "2008-06-10", "close": 2.717715, "volume": 9512.0}, {"date": "2008-06-11", "close": 2.47065, "volume": 1012.0}, {"date": "2008-06-12", "close": 2.717715, "volume": 5276.0}, {"date": "2008-06-13", "close": 2.47065, "volume": 4216.0}, {"date": "2008-06-16", "close": 2.8412475, "volume": 1023.0}, {"date": "2008-06-17", "close": 2.8412475, "volume": 10108.0}, {"date": "2008-06-18", "close": 2.717715, "volume": 810.0}, {"date": "2008-06-19", "close": 2.717715, "volume": 1884.0}, {"date": "2008-06-20", "close": 2.717715, "volume": 2032.0}, {"date": "2008-06-23", "close": 2.717715, "volume": 2293.0}, {"date": "2008-06-24", "close": 2.717715, "volume": 4296.0}, {"date": "2008-06-25", "close": 2.5941825, "volume": 635.0}, {"date": "2008-06-26", "close": 2.5941825, "volume": 10131.0}, {"date": "2008-06-27", "close": 2.5941825, "volume": 12370.0}, {"date": "2008-06-30", "close": 2.717715, "volume": 14393.0}, {"date": "2008-07-01", "close": 2.96478, "volume": 5355.0}, {"date": "2008-07-02", "close": 3.211845, "volume": 44935.0}, {"date": "2008-07-03", "close": 2.8412475, "volume": 6334.0}, {"date": "2008-07-07", "close": 2.717715, "volume": 2449.0}, {"date": "2008-07-08", "close": 2.8412475, "volume": 2106.0}, {"date": "2008-07-09", "close": 2.717715, "volume": 8480.0}, {"date": "2008-07-10", "close": 2.717715, "volume": 5464.0}, {"date": "2008-07-15", "close": 3.0883125, "volume": 162.0}, {"date": "2008-07-16", "close": 2.5941825, "volume": 405.0}, {"date": "2008-07-17", "close": 2.5941825, "volume": 297.0}, {"date": "2008-07-21", "close": 2.5941825, "volume": 80.0}, {"date": "2008-07-22", "close": 2.5941825, "volume": 25.0}, {"date": "2008-07-23", "close": 2.47065, "volume": 810.0}, {"date": "2008-07-29", "close": 2.47065, "volume": 521.0}, {"date": "2008-07-30", "close": 2.47065, "volume": 1867.0}, {"date": "2008-08-04", "close": 2.3965305, "volume": 2429.0}, {"date": "2008-08-05", "close": 2.3471175, "volume": 12143.0}, {"date": "2008-08-11", "close": 2.3471175, "volume": 25.0}, {"date": "2008-08-12", "close": 2.3471175, "volume": 2024.0}, {"date": "2008-08-20", "close": 2.3471175, "volume": 26309.0}, {"date": "2008-08-21", "close": 2.223585, "volume": 3147.0}, {"date": "2008-08-22", "close": 2.223585, "volume": 167.0}, {"date": "2008-08-25", "close": 2.223585, "volume": 3972.0}, {"date": "2008-08-26", "close": 2.3471175, "volume": 158.0}, {"date": "2008-09-01", "close": 2.3471175, "volume": 607.0}, {"date": "2008-09-03", "close": 2.223585, "volume": 76.0}, {"date": "2008-09-04", "close": 1.927107, "volume": 870.0}, {"date": "2008-09-05", "close": 1.8035745, "volume": 1022.0}, {"date": "2008-09-08", "close": 1.8035745, "volume": 105.0}, {"date": "2008-09-16", "close": 1.729455, "volume": 2024.0}, {"date": "2008-09-18", "close": 1.828281, "volume": 3378.0}, {"date": "2008-09-19", "close": 1.828281, "volume": 812.0}, {"date": "2008-09-22", "close": 1.680042, "volume": 6476.0}, {"date": "2008-09-23", "close": 1.680042, "volume": 2022.0}, {"date": "2008-09-26", "close": 1.729455, "volume": 648.0}, {"date": "2008-09-29", "close": 1.6059225, "volume": 405.0}, {"date": "2008-09-30", "close": 1.48239, "volume": 6474.0}, {"date": "2008-10-01", "close": 1.5070965, "volume": 405.0}, {"date": "2008-10-02", "close": 1.5070965, "volume": 763.0}, {"date": "2008-10-03", "close": 1.48239, "volume": 387.0}, {"date": "2008-10-06", "close": 1.284738, "volume": 5613.0}, {"date": "2008-10-08", "close": 0.938847, "volume": 545.0}, {"date": "2008-10-09", "close": 1.1117925, "volume": 4327.0}, {"date": "2008-10-10", "close": 1.1117925, "volume": 928.0}, {"date": "2008-10-13", "close": 1.3588575, "volume": 2715.0}, {"date": "2008-10-14", "close": 1.4576835, "volume": 928.0}, {"date": "2008-10-15", "close": 1.48239, "volume": 4216.0}, {"date": "2008-10-16", "close": 1.235325, "volume": 445.0}, {"date": "2008-10-17", "close": 1.235325, "volume": 1214.0}, {"date": "2008-10-21", "close": 1.235325, "volume": 1214.0}, {"date": "2008-10-23", "close": 1.1612055, "volume": 281.0}, {"date": "2008-10-27", "close": 1.1612055, "volume": 872.0}, {"date": "2008-10-28", "close": 1.136499, "volume": 2024.0}, {"date": "2008-10-30", "close": 1.087086, "volume": 3830.0}, {"date": "2008-11-03", "close": 1.235325, "volume": 71.0}, {"date": "2008-11-05", "close": 1.284738, "volume": 1012.0}, {"date": "2008-11-06", "close": 1.235325, "volume": 739.0}, {"date": "2008-11-10", "close": 1.136499, "volume": 169.0}, {"date": "2008-11-11", "close": 1.235325, "volume": 810.0}, {"date": "2008-11-18", "close": 1.136499, "volume": 1171.0}, {"date": "2008-11-19", "close": 1.1117925, "volume": 3036.0}, {"date": "2008-11-20", "close": 0.9141405, "volume": 2920.0}, {"date": "2008-11-21", "close": 0.938847, "volume": 1093.0}, {"date": "2008-11-24", "close": 0.9141405, "volume": 3556.0}, {"date": "2008-11-27", "close": 0.8647275, "volume": 3562.0}, {"date": "2008-11-28", "close": 0.8647275, "volume": 5849.0}, {"date": "2008-12-03", "close": 0.741195, "volume": 4048.0}, {"date": "2008-12-04", "close": 0.741195, "volume": 2024.0}, {"date": "2008-12-08", "close": 0.741195, "volume": 1686.0}, {"date": "2008-12-09", "close": 0.8647275, "volume": 493.0}, {"date": "2008-12-12", "close": 0.8647275, "volume": 1327.0}, {"date": "2008-12-15", "close": 0.8647275, "volume": 598.0}, {"date": "2008-12-16", "close": 0.889434, "volume": 2024.0}, {"date": "2008-12-22", "close": 0.98826, "volume": 2024.0}, {"date": "2009-01-06", "close": 1.3094445, "volume": 359.0}, {"date": "2009-01-07", "close": 1.235325, "volume": 450.0}, {"date": "2009-01-27", "close": 0.938847, "volume": 324.0}, {"date": "2009-01-29", "close": 0.8647275, "volume": 1388.0}, {"date": "2009-01-30", "close": 0.642369, "volume": 686.0}, {"date": "2009-02-03", "close": 0.6670755, "volume": 476.0}, {"date": "2009-02-04", "close": 0.691782, "volume": 3643.0}, {"date": "2009-02-06", "close": 0.741195, "volume": 6071.0}, {"date": "2009-02-09", "close": 0.741195, "volume": 5766.0}, {"date": "2009-02-17", "close": 0.6176625, "volume": 6004.0}, {"date": "2009-02-19", "close": 0.642369, "volume": 1012.0}, {"date": "2009-02-23", "close": 0.741195, "volume": 1214.0}, {"date": "2009-03-06", "close": 0.741195, "volume": 1281.0}, {"date": "2009-03-11", "close": 0.6176625, "volume": 18052.0}, {"date": "2009-03-12", "close": 0.6176625, "volume": 6881.0}, {"date": "2009-03-17", "close": 0.6176625, "volume": 308.0}, {"date": "2009-03-20", "close": 0.741195, "volume": 5059.0}, {"date": "2009-03-24", "close": 0.8647275, "volume": 810.0}, {"date": "2009-04-01", "close": 0.889434, "volume": 1821.0}, {"date": "2009-04-07", "close": 0.98826, "volume": 2024.0}, {"date": "2009-04-08", "close": 1.185912, "volume": 3834.0}, {"date": "2009-04-14", "close": 1.2600315, "volume": 1042.0}, {"date": "2009-04-15", "close": 1.235325, "volume": 607.0}, {"date": "2009-04-21", "close": 1.284738, "volume": 467.0}, {"date": "2009-04-23", "close": 1.6059225, "volume": 5077.0}, {"date": "2009-04-24", "close": 1.5070965, "volume": 169.0}, {"date": "2009-04-27", "close": 1.6059225, "volume": 2555.0}, {"date": "2009-04-29", "close": 1.6059225, "volume": 810.0}, {"date": "2009-04-30", "close": 1.48239, "volume": 1619.0}, {"date": "2009-05-04", "close": 0.98826, "volume": 1040.0}, {"date": "2009-05-11", "close": 1.185912, "volume": 3012.0}, {"date": "2009-05-14", "close": 1.1612055, "volume": 2456.0}, {"date": "2009-05-15", "close": 1.1117925, "volume": 156.0}, {"date": "2009-05-18", "close": 1.1117925, "volume": 77.0}, {"date": "2009-05-19", "close": 1.235325, "volume": 405.0}, {"date": "2009-05-21", "close": 1.235325, "volume": 944.0}, {"date": "2009-05-22", "close": 1.4576835, "volume": 1558.0}, {"date": "2009-05-25", "close": 1.383564, "volume": 2961.0}, {"date": "2009-05-29", "close": 1.284738, "volume": 2833.0}, {"date": "2009-06-01", "close": 1.334151, "volume": 4048.0}, {"date": "2009-06-02", "close": 1.284738, "volume": 2429.0}, {"date": "2009-06-03", "close": 1.3094445, "volume": 2072.0}, {"date": "2009-06-05", "close": 1.3094445, "volume": 858.0}, {"date": "2009-06-09", "close": 1.235325, "volume": 532.0}, {"date": "2009-06-10", "close": 1.136499, "volume": 5637.0}, {"date": "2009-06-12", "close": 1.235325, "volume": 4048.0}, {"date": "2009-06-15", "close": 1.2106185, "volume": 1863.0}, {"date": "2009-06-16", "close": 1.2106185, "volume": 1214.0}, {"date": "2009-06-17", "close": 1.2106185, "volume": 134.0}, {"date": "2009-06-18", "close": 1.1612055, "volume": 6157.0}, {"date": "2009-06-19", "close": 1.1117925, "volume": 5180.0}, {"date": "2009-06-23", "close": 1.1117925, "volume": 51554.0}, {"date": "2009-06-24", "close": 1.235325, "volume": 3440.0}, {"date": "2009-06-25", "close": 1.48239, "volume": 426.0}, {"date": "2009-06-26", "close": 1.531803, "volume": 4978.0}, {"date": "2009-06-30", "close": 1.531803, "volume": 748.0}, {"date": "2009-07-02", "close": 1.531803, "volume": 33.0}, {"date": "2009-07-06", "close": 1.7047485, "volume": 2024.0}, {"date": "2009-07-07", "close": 1.729455, "volume": 607.0}, {"date": "2009-07-09", "close": 1.7047485, "volume": 615.0}, {"date": "2009-07-13", "close": 1.235325, "volume": 3433.0}, {"date": "2009-07-20", "close": 1.48239, "volume": 2024.0}, {"date": "2009-07-23", "close": 1.284738, "volume": 708.0}, {"date": "2009-07-24", "close": 1.284738, "volume": 1318.0}, {"date": "2009-07-27", "close": 1.284738, "volume": 6071.0}, {"date": "2009-07-28", "close": 1.48239, "volume": 3238.0}, {"date": "2009-07-31", "close": 1.432977, "volume": 607.0}, {"date": "2009-08-03", "close": 1.48239, "volume": 5690.0}, {"date": "2009-08-04", "close": 1.5070965, "volume": 1828.0}, {"date": "2009-08-05", "close": 1.48239, "volume": 10504.0}, {"date": "2009-08-07", "close": 1.48239, "volume": 1042.0}, {"date": "2009-08-10", "close": 1.630629, "volume": 6280.0}, {"date": "2009-08-11", "close": 1.630629, "volume": 1659.0}, {"date": "2009-08-12", "close": 1.630629, "volume": 373.0}, {"date": "2009-08-14", "close": 1.729455, "volume": 2671.0}, {"date": "2009-08-17", "close": 1.729455, "volume": 3805.0}, {"date": "2009-08-19", "close": 1.729455, "volume": 3283.0}, {"date": "2009-08-20", "close": 1.729455, "volume": 1255.0}, {"date": "2009-08-24", "close": 1.48239, "volume": 6614.0}, {"date": "2009-08-25", "close": 1.729455, "volume": 2833.0}, {"date": "2009-08-26", "close": 1.531803, "volume": 1012.0}, {"date": "2009-08-27", "close": 1.729455, "volume": 578.0}, {"date": "2009-08-28", "close": 1.7047485, "volume": 405.0}, {"date": "2009-08-31", "close": 1.680042, "volume": 3499.0}, {"date": "2009-09-01", "close": 1.6059225, "volume": 405.0}, {"date": "2009-09-03", "close": 1.680042, "volume": 2737.0}, {"date": "2009-09-04", "close": 1.729455, "volume": 906.0}, {"date": "2009-09-07", "close": 1.630629, "volume": 810.0}, {"date": "2009-09-09", "close": 1.729455, "volume": 6881.0}, {"date": "2009-09-10", "close": 1.6059225, "volume": 45.0}, {"date": "2009-09-11", "close": 1.7541615, "volume": 1509.0}, {"date": "2009-09-14", "close": 1.729455, "volume": 1434.0}, {"date": "2009-09-16", "close": 1.8529875, "volume": 7224.0}, {"date": "2009-09-17", "close": 2.5941825, "volume": 27739.0}, {"date": "2009-09-18", "close": 2.223585, "volume": 3207.0}, {"date": "2009-09-21", "close": 2.223585, "volume": 1113.0}, {"date": "2009-09-22", "close": 1.927107, "volume": 4048.0}, {"date": "2009-09-23", "close": 1.97652, "volume": 156.0}, {"date": "2009-09-24", "close": 2.2482915, "volume": 3764.0}, {"date": "2009-09-25", "close": 2.1494655, "volume": 2226.0}, {"date": "2009-09-29", "close": 2.272998, "volume": 5540.0}, {"date": "2009-10-06", "close": 1.97652, "volume": 1619.0}, {"date": "2009-10-07", "close": 1.927107, "volume": 810.0}, {"date": "2009-10-09", "close": 1.927107, "volume": 4203.0}, {"date": "2009-10-12", "close": 1.877694, "volume": 4671.0}, {"date": "2009-10-13", "close": 1.877694, "volume": 1640.0}, {"date": "2009-10-15", "close": 1.927107, "volume": 325.0}, {"date": "2009-10-16", "close": 1.97652, "volume": 8157.0}, {"date": "2009-10-19", "close": 1.9518135, "volume": 37526.0}, {"date": "2009-10-20", "close": 1.877694, "volume": 26715.0}, {"date": "2009-10-21", "close": 1.778868, "volume": 15458.0}, {"date": "2009-10-22", "close": 1.729455, "volume": 526.0}, {"date": "2009-10-23", "close": 1.778868, "volume": 1921.0}, {"date": "2009-10-26", "close": 1.7047485, "volume": 3963.0}, {"date": "2009-10-27", "close": 1.630629, "volume": 5039.0}, {"date": "2009-10-28", "close": 1.6059225, "volume": 858.0}, {"date": "2009-10-29", "close": 1.581216, "volume": 729.0}, {"date": "2009-10-30", "close": 1.7541615, "volume": 1670.0}, {"date": "2009-11-02", "close": 1.7541615, "volume": 3845.0}, {"date": "2009-11-03", "close": 1.7541615, "volume": 2915.0}, {"date": "2009-11-04", "close": 1.7541615, "volume": 474.0}, {"date": "2009-11-05", "close": 1.630629, "volume": 1012.0}, {"date": "2009-11-09", "close": 1.630629, "volume": 3066.0}, {"date": "2009-11-10", "close": 1.630629, "volume": 3744.0}, {"date": "2009-11-11", "close": 1.6553355, "volume": 3523.0}, {"date": "2009-11-12", "close": 1.6059225, "volume": 2677.0}, {"date": "2009-11-13", "close": 1.581216, "volume": 1246.0}, {"date": "2009-11-16", "close": 1.5565095, "volume": 1133.0}, {"date": "2009-11-17", "close": 1.5565095, "volume": 1274.0}, {"date": "2009-11-18", "close": 1.5565095, "volume": 9342.0}, {"date": "2009-11-19", "close": 1.6059225, "volume": 12446.0}, {"date": "2009-11-20", "close": 1.630629, "volume": 1528.0}, {"date": "2009-11-23", "close": 1.630629, "volume": 906.0}, {"date": "2009-11-24", "close": 1.5565095, "volume": 7746.0}, {"date": "2009-11-25", "close": 1.6059225, "volume": 28542.0}, {"date": "2009-11-26", "close": 1.5070965, "volume": 4722.0}, {"date": "2009-11-27", "close": 1.531803, "volume": 1986.0}, {"date": "2009-11-30", "close": 1.5070965, "volume": 532.0}, {"date": "2009-12-02", "close": 1.5070965, "volume": 838.0}, {"date": "2009-12-04", "close": 1.531803, "volume": 2509.0}, {"date": "2009-12-07", "close": 1.531803, "volume": 2024.0}, {"date": "2009-12-08", "close": 1.531803, "volume": 7033.0}, {"date": "2009-12-09", "close": 1.5565095, "volume": 336.0}, {"date": "2009-12-10", "close": 1.383564, "volume": 169.0}, {"date": "2009-12-15", "close": 1.4082705, "volume": 283.0}, {"date": "2009-12-16", "close": 1.4082705, "volume": 3253.0}, {"date": "2009-12-17", "close": 1.5070965, "volume": 4048.0}, {"date": "2009-12-21", "close": 1.48239, "volume": 3440.0}, {"date": "2009-12-22", "close": 1.4576835, "volume": 16098.0}, {"date": "2009-12-23", "close": 1.4082705, "volume": 161.0}, {"date": "2009-12-29", "close": 1.432977, "volume": 2554.0}, {"date": "2009-12-30", "close": 1.4082705, "volume": 7679.0}, {"date": "2010-01-04", "close": 1.4082705, "volume": 156.0}, {"date": "2010-01-05", "close": 1.48239, "volume": 914.0}, {"date": "2010-01-07", "close": 1.581216, "volume": 2423.0}, {"date": "2010-01-08", "close": 1.531803, "volume": 9.0}, {"date": "2010-01-11", "close": 1.531803, "volume": 24570.0}, {"date": "2010-01-12", "close": 1.5070965, "volume": 10533.0}, {"date": "2010-01-13", "close": 1.6553355, "volume": 6350.0}, {"date": "2010-01-14", "close": 1.778868, "volume": 2484.0}, {"date": "2010-01-15", "close": 1.8529875, "volume": 11562.0}, {"date": "2010-01-18", "close": 1.729455, "volume": 2024.0}, {"date": "2010-01-19", "close": 1.8529875, "volume": 9437.0}, {"date": "2010-01-20", "close": 1.97652, "volume": 19483.0}, {"date": "2010-01-21", "close": 2.0506395, "volume": 14262.0}, {"date": "2010-01-22", "close": 2.0012265, "volume": 4205.0}, {"date": "2010-01-25", "close": 1.97652, "volume": 5262.0}, {"date": "2010-01-27", "close": 1.97652, "volume": 4048.0}, {"date": "2010-01-28", "close": 1.9518135, "volume": 1373.0}, {"date": "2010-02-01", "close": 1.778868, "volume": 607.0}, {"date": "2010-02-02", "close": 1.778868, "volume": 465.0}, {"date": "2010-02-03", "close": 1.729455, "volume": 1225.0}, {"date": "2010-02-04", "close": 1.8529875, "volume": 3015.0}, {"date": "2010-02-05", "close": 1.729455, "volume": 6881.0}, {"date": "2010-02-08", "close": 1.729455, "volume": 212.0}, {"date": "2010-02-09", "close": 1.729455, "volume": 94.0}, {"date": "2010-02-10", "close": 1.6059225, "volume": 465.0}, {"date": "2010-02-11", "close": 1.630629, "volume": 202.0}, {"date": "2010-02-12", "close": 1.630629, "volume": 5667.0}, {"date": "2010-02-15", "close": 1.729455, "volume": 330.0}, {"date": "2010-02-17", "close": 1.729455, "volume": 1694.0}, {"date": "2010-02-22", "close": 1.630629, "volume": 405.0}, {"date": "2010-02-23", "close": 1.630629, "volume": 283.0}, {"date": "2010-02-24", "close": 1.5565095, "volume": 943.0}, {"date": "2010-02-25", "close": 1.531803, "volume": 652.0}, {"date": "2010-02-26", "close": 1.5070965, "volume": 4281.0}, {"date": "2010-03-05", "close": 1.5070965, "volume": 166.0}, {"date": "2010-03-08", "close": 1.383564, "volume": 38.0}, {"date": "2010-03-09", "close": 1.432977, "volume": 6071.0}, {"date": "2010-03-11", "close": 1.432977, "volume": 59.0}, {"date": "2010-03-12", "close": 1.432977, "volume": 1619.0}, {"date": "2010-03-16", "close": 1.531803, "volume": 810.0}, {"date": "2010-03-18", "close": 1.432977, "volume": 6214.0}, {"date": "2010-03-19", "close": 1.4576835, "volume": 405.0}, {"date": "2010-03-22", "close": 1.5565095, "volume": 7300.0}, {"date": "2010-03-23", "close": 1.680042, "volume": 2227.0}, {"date": "2010-03-24", "close": 1.5565095, "volume": 11604.0}, {"date": "2010-03-26", "close": 1.6059225, "volume": 324.0}, {"date": "2010-03-29", "close": 1.729455, "volume": 2024.0}, {"date": "2010-03-30", "close": 1.877694, "volume": 3709.0}, {"date": "2010-03-31", "close": 1.8529875, "volume": 1028.0}, {"date": "2010-04-01", "close": 1.8529875, "volume": 2550.0}, {"date": "2010-04-08", "close": 1.877694, "volume": 1862.0}, {"date": "2010-04-09", "close": 1.778868, "volume": 2405.0}, {"date": "2010-04-12", "close": 1.7541615, "volume": 7830.0}, {"date": "2010-04-15", "close": 1.729455, "volume": 3542.0}, {"date": "2010-04-16", "close": 1.778868, "volume": 4048.0}, {"date": "2010-04-20", "close": 1.6059225, "volume": 810.0}, {"date": "2010-04-21", "close": 1.7541615, "volume": 951.0}, {"date": "2010-04-22", "close": 1.630629, "volume": 5848.0}, {"date": "2010-04-23", "close": 1.6059225, "volume": 1012.0}, {"date": "2010-04-27", "close": 1.6059225, "volume": 21.0}, {"date": "2010-04-29", "close": 1.383564, "volume": 270.0}, {"date": "2010-04-30", "close": 1.4082705, "volume": 63.0}, {"date": "2010-05-03", "close": 1.4082705, "volume": 864.0}, {"date": "2010-05-05", "close": 1.4082705, "volume": 5899.0}, {"date": "2010-05-06", "close": 1.383564, "volume": 4048.0}, {"date": "2010-05-11", "close": 1.383564, "volume": 269.0}, {"date": "2010-05-12", "close": 1.383564, "volume": 135.0}, {"date": "2010-05-14", "close": 1.0623795, "volume": 82.0}, {"date": "2010-05-18", "close": 1.3588575, "volume": 82.0}, {"date": "2010-05-19", "close": 1.235325, "volume": 486.0}, {"date": "2010-05-20", "close": 1.235325, "volume": 324.0}, {"date": "2010-05-27", "close": 1.0623795, "volume": 688.0}, {"date": "2010-05-28", "close": 1.0623795, "volume": 3258.0}, {"date": "2010-05-31", "close": 1.0623795, "volume": 405.0}, {"date": "2010-06-01", "close": 1.037673, "volume": 295.0}, {"date": "2010-06-02", "close": 1.037673, "volume": 1728.0}, {"date": "2010-06-03", "close": 1.0623795, "volume": 3889.0}, {"date": "2010-06-04", "close": 0.938847, "volume": 1123.0}, {"date": "2010-06-07", "close": 0.8647275, "volume": 8296.0}, {"date": "2010-06-08", "close": 0.8647275, "volume": 4503.0}, {"date": "2010-06-09", "close": 0.8647275, "volume": 1417.0}, {"date": "2010-06-11", "close": 0.8647275, "volume": 236.0}, {"date": "2010-06-15", "close": 1.0623795, "volume": 4828.0}, {"date": "2010-06-16", "close": 1.0623795, "volume": 2255.0}, {"date": "2010-06-17", "close": 0.889434, "volume": 50.0}, {"date": "2010-06-18", "close": 0.889434, "volume": 1376.0}, {"date": "2010-06-21", "close": 0.9635535, "volume": 1271.0}, {"date": "2010-06-22", "close": 0.9635535, "volume": 6439.0}, {"date": "2010-06-23", "close": 0.938847, "volume": 3007.0}, {"date": "2010-06-25", "close": 0.9141405, "volume": 3191.0}, {"date": "2010-06-28", "close": 0.938847, "volume": 4508.0}, {"date": "2010-06-29", "close": 0.9141405, "volume": 40.0}, {"date": "2010-06-30", "close": 0.889434, "volume": 6821.0}, {"date": "2010-07-02", "close": 0.889434, "volume": 607.0}, {"date": "2010-07-05", "close": 0.8647275, "volume": 8831.0}, {"date": "2010-07-08", "close": 0.8647275, "volume": 3291.0}, {"date": "2010-07-15", "close": 0.889434, "volume": 559.0}, {"date": "2010-07-21", "close": 0.8647275, "volume": 10119.0}, {"date": "2010-07-22", "close": 0.8647275, "volume": 228.0}, {"date": "2010-07-23", "close": 0.889434, "volume": 405.0}, {"date": "2010-07-26", "close": 0.889434, "volume": 165.0}, {"date": "2010-08-03", "close": 0.889434, "volume": 112.0}, {"date": "2010-08-04", "close": 0.889434, "volume": 283.0}, {"date": "2010-08-05", "close": 0.938847, "volume": 567.0}, {"date": "2010-08-06", "close": 0.9635535, "volume": 3481.0}, {"date": "2010-08-11", "close": 0.889434, "volume": 1012.0}, {"date": "2010-08-12", "close": 0.889434, "volume": 1220.0}, {"date": "2010-08-16", "close": 0.9635535, "volume": 3998.0}, {"date": "2010-08-18", "close": 1.0129665, "volume": 924.0}, {"date": "2010-08-20", "close": 1.2106185, "volume": 4048.0}, {"date": "2010-08-24", "close": 1.0623795, "volume": 202.0}, {"date": "2010-08-25", "close": 1.0623795, "volume": 142.0}, {"date": "2010-08-27", "close": 0.98826, "volume": 4048.0}, {"date": "2010-08-30", "close": 0.98826, "volume": 4009.0}, {"date": "2010-09-02", "close": 0.98826, "volume": 452.0}, {"date": "2010-09-06", "close": 0.98826, "volume": 3140.0}, {"date": "2010-09-10", "close": 0.98826, "volume": 4032.0}, {"date": "2010-09-14", "close": 0.98826, "volume": 2325.0}, {"date": "2010-09-17", "close": 0.98826, "volume": 271.0}, {"date": "2010-09-20", "close": 1.1117925, "volume": 4228.0}, {"date": "2010-09-21", "close": 1.1117925, "volume": 142.0}, {"date": "2010-09-23", "close": 1.235325, "volume": 1468.0}, {"date": "2010-09-27", "close": 1.1117925, "volume": 394.0}, {"date": "2010-10-06", "close": 1.1117925, "volume": 5059.0}, {"date": "2010-10-07", "close": 1.1117925, "volume": 4324.0}, {"date": "2010-10-08", "close": 1.1117925, "volume": 8568.0}, {"date": "2010-10-11", "close": 1.136499, "volume": 7676.0}, {"date": "2010-10-13", "close": 1.136499, "volume": 343.0}, {"date": "2010-10-14", "close": 1.136499, "volume": 1857.0}, {"date": "2010-10-15", "close": 1.136499, "volume": 1695.0}, {"date": "2010-10-18", "close": 1.1117925, "volume": 2401.0}, {"date": "2010-10-19", "close": 1.037673, "volume": 4764.0}, {"date": "2010-10-20", "close": 0.938847, "volume": 5841.0}, {"date": "2010-10-21", "close": 1.037673, "volume": 931.0}, {"date": "2010-10-22", "close": 1.037673, "volume": 2024.0}, {"date": "2010-10-25", "close": 1.2106185, "volume": 3989.0}, {"date": "2010-10-26", "close": 1.4082705, "volume": 5192.0}, {"date": "2010-10-27", "close": 1.581216, "volume": 14166.0}, {"date": "2010-10-28", "close": 1.235325, "volume": 10928.0}, {"date": "2010-10-29", "close": 1.235325, "volume": 283.0}, {"date": "2010-11-01", "close": 1.284738, "volume": 850.0}, {"date": "2010-11-02", "close": 1.284738, "volume": 1579.0}, {"date": "2010-11-04", "close": 1.235325, "volume": 931.0}, {"date": "2010-11-05", "close": 1.0623795, "volume": 14756.0}, {"date": "2010-11-08", "close": 1.0623795, "volume": 2833.0}, {"date": "2010-11-09", "close": 1.0623795, "volume": 1214.0}, {"date": "2010-11-10", "close": 1.1612055, "volume": 4329.0}, {"date": "2010-11-12", "close": 1.1117925, "volume": 2161.0}, {"date": "2010-11-15", "close": 1.037673, "volume": 13670.0}, {"date": "2010-11-16", "close": 1.037673, "volume": 223.0}, {"date": "2010-11-18", "close": 1.037673, "volume": 5059.0}, {"date": "2010-11-19", "close": 1.136499, "volume": 1700.0}, {"date": "2010-11-23", "close": 1.0623795, "volume": 2295.0}, {"date": "2010-11-25", "close": 1.1117925, "volume": 810.0}, {"date": "2010-11-26", "close": 1.1117925, "volume": 25.0}, {"date": "2010-11-29", "close": 1.037673, "volume": 869.0}, {"date": "2010-11-30", "close": 1.0129665, "volume": 3505.0}, {"date": "2010-12-01", "close": 1.087086, "volume": 2024.0}, {"date": "2010-12-03", "close": 0.98826, "volume": 3036.0}, {"date": "2010-12-06", "close": 0.98826, "volume": 531.0}, {"date": "2010-12-09", "close": 1.0623795, "volume": 1619.0}, {"date": "2010-12-10", "close": 1.0129665, "volume": 1619.0}, {"date": "2010-12-13", "close": 1.0129665, "volume": 15345.0}, {"date": "2010-12-14", "close": 1.037673, "volume": 3440.0}, {"date": "2010-12-17", "close": 1.1117925, "volume": 11322.0}, {"date": "2010-12-20", "close": 1.235325, "volume": 25267.0}, {"date": "2010-12-23", "close": 1.3588575, "volume": 18121.0}, {"date": "2010-12-24", "close": 1.4082705, "volume": 2664.0}, {"date": "2010-12-29", "close": 1.4082705, "volume": 2026.0}, {"date": "2010-12-30", "close": 1.48239, "volume": 13483.0}, {"date": "2010-12-31", "close": 1.48239, "volume": 14166.0}, {"date": "2011-01-04", "close": 1.48239, "volume": 4533.0}, {"date": "2011-01-05", "close": 1.48239, "volume": 1349.0}, {"date": "2011-01-06", "close": 1.48239, "volume": 7237.0}, {"date": "2011-01-10", "close": 1.383564, "volume": 24251.0}, {"date": "2011-01-11", "close": 1.383564, "volume": 3238.0}, {"date": "2011-01-12", "close": 1.334151, "volume": 3440.0}, {"date": "2011-01-14", "close": 1.334151, "volume": 156.0}, {"date": "2011-01-17", "close": 1.235325, "volume": 607.0}, {"date": "2011-01-19", "close": 1.235325, "volume": 19833.0}, {"date": "2011-01-20", "close": 1.235325, "volume": 9889.0}, {"date": "2011-01-21", "close": 1.1117925, "volume": 17040.0}, {"date": "2011-01-24", "close": 1.235325, "volume": 28506.0}, {"date": "2011-01-25", "close": 1.2600315, "volume": 10606.0}, {"date": "2011-01-27", "close": 1.284738, "volume": 12428.0}, {"date": "2011-01-28", "close": 1.235325, "volume": 39.0}, {"date": "2011-01-31", "close": 1.2600315, "volume": 1498.0}, {"date": "2011-02-01", "close": 1.3094445, "volume": 11053.0}, {"date": "2011-02-02", "close": 1.3094445, "volume": 8218.0}, {"date": "2011-02-04", "close": 1.432977, "volume": 8202.0}, {"date": "2011-02-07", "close": 1.383564, "volume": 6777.0}, {"date": "2011-02-08", "close": 1.383564, "volume": 8731.0}, {"date": "2011-02-09", "close": 1.3094445, "volume": 708.0}, {"date": "2011-02-10", "close": 1.3094445, "volume": 911.0}, {"date": "2011-02-11", "close": 1.284738, "volume": 5059.0}, {"date": "2011-02-14", "close": 1.284738, "volume": 1782.0}, {"date": "2011-02-15", "close": 1.2600315, "volume": 1619.0}, {"date": "2011-02-17", "close": 1.3588575, "volume": 8665.0}, {"date": "2011-02-21", "close": 1.235325, "volume": 13900.0}, {"date": "2011-02-22", "close": 1.2106185, "volume": 3845.0}, {"date": "2011-02-24", "close": 1.2106185, "volume": 15430.0}, {"date": "2011-03-01", "close": 1.235325, "volume": 12601.0}, {"date": "2011-03-04", "close": 1.2106185, "volume": 4203.0}, {"date": "2011-03-07", "close": 1.2106185, "volume": 8225.0}, {"date": "2011-03-08", "close": 1.136499, "volume": 3918.0}, {"date": "2011-03-09", "close": 1.136499, "volume": 8412.0}, {"date": "2011-03-10", "close": 1.136499, "volume": 279.0}, {"date": "2011-03-18", "close": 1.037673, "volume": 6901.0}, {"date": "2011-03-21", "close": 1.2106185, "volume": 8621.0}, {"date": "2011-03-23", "close": 1.235325, "volume": 14308.0}, {"date": "2011-03-25", "close": 1.235325, "volume": 486.0}, {"date": "2011-04-01", "close": 1.037673, "volume": 15065.0}, {"date": "2011-04-04", "close": 0.98826, "volume": 2429.0}, {"date": "2011-04-05", "close": 0.98826, "volume": 2684.0}, {"date": "2011-04-06", "close": 1.1117925, "volume": 9042.0}, {"date": "2011-04-07", "close": 1.1117925, "volume": 1619.0}, {"date": "2011-04-08", "close": 1.185912, "volume": 12143.0}, {"date": "2011-04-12", "close": 1.1612055, "volume": 10146.0}, {"date": "2011-04-15", "close": 1.136499, "volume": 9512.0}, {"date": "2011-04-18", "close": 1.1117925, "volume": 5198.0}, {"date": "2011-04-19", "close": 1.1117925, "volume": 2263.0}, {"date": "2011-04-21", "close": 1.0623795, "volume": 3303.0}, {"date": "2011-04-27", "close": 1.185912, "volume": 35061.0}, {"date": "2011-04-28", "close": 1.2106185, "volume": 11212.0}, {"date": "2011-05-02", "close": 1.0623795, "volume": 17264.0}, {"date": "2011-05-03", "close": 1.0129665, "volume": 2655.0}, {"date": "2011-05-04", "close": 1.037673, "volume": 823.0}, {"date": "2011-05-06", "close": 1.0129665, "volume": 8283.0}, {"date": "2011-05-09", "close": 1.0129665, "volume": 9123.0}, {"date": "2011-05-10", "close": 0.938847, "volume": 528.0}, {"date": "2011-05-13", "close": 0.98826, "volume": 2017.0}, {"date": "2011-05-16", "close": 0.9141405, "volume": 3481.0}, {"date": "2011-05-17", "close": 0.889434, "volume": 7142.0}, {"date": "2011-05-19", "close": 0.9635535, "volume": 2734.0}, {"date": "2011-05-20", "close": 0.9635535, "volume": 302.0}, {"date": "2011-05-23", "close": 0.9635535, "volume": 810.0}, {"date": "2011-05-31", "close": 0.9635535, "volume": 81.0}, {"date": "2011-06-02", "close": 0.889434, "volume": 202.0}, {"date": "2011-06-03", "close": 1.0129665, "volume": 12143.0}, {"date": "2011-06-08", "close": 0.8647275, "volume": 3521.0}, {"date": "2011-06-09", "close": 0.8647275, "volume": 184.0}, {"date": "2011-06-10", "close": 0.8647275, "volume": 9199.0}, {"date": "2011-06-14", "close": 0.8647275, "volume": 641.0}, {"date": "2011-06-17", "close": 0.741195, "volume": 3186.0}, {"date": "2011-06-20", "close": 0.7659015, "volume": 2429.0}, {"date": "2011-06-21", "close": 0.741195, "volume": 3912.0}, {"date": "2011-06-22", "close": 0.6670755, "volume": 1457.0}, {"date": "2011-06-23", "close": 0.691782, "volume": 6071.0}, {"date": "2011-06-24", "close": 0.691782, "volume": 4327.0}, {"date": "2011-06-27", "close": 0.642369, "volume": 14949.0}, {"date": "2011-06-28", "close": 0.642369, "volume": 3246.0}, {"date": "2011-06-29", "close": 0.6670755, "volume": 13037.0}, {"date": "2011-06-30", "close": 0.691782, "volume": 40945.0}, {"date": "2011-07-01", "close": 0.7659015, "volume": 11854.0}, {"date": "2011-07-04", "close": 0.7659015, "volume": 191.0}, {"date": "2011-07-08", "close": 0.8153145, "volume": 3146.0}, {"date": "2011-07-12", "close": 0.7659015, "volume": 2597.0}, {"date": "2011-07-18", "close": 0.8647275, "volume": 2631.0}, {"date": "2011-07-19", "close": 0.840021, "volume": 7892.0}, {"date": "2011-07-20", "close": 0.7659015, "volume": 8373.0}, {"date": "2011-07-21", "close": 0.8647275, "volume": 12853.0}, {"date": "2011-07-25", "close": 0.790608, "volume": 5808.0}, {"date": "2011-07-26", "close": 0.9141405, "volume": 15787.0}, {"date": "2011-07-27", "close": 0.8647275, "volume": 6390.0}, {"date": "2011-07-28", "close": 0.938847, "volume": 5753.0}, {"date": "2011-08-03", "close": 0.7164885, "volume": 9633.0}, {"date": "2011-08-04", "close": 0.741195, "volume": 528.0}, {"date": "2011-08-05", "close": 0.8647275, "volume": 3521.0}, {"date": "2011-08-08", "close": 0.7164885, "volume": 7083.0}, {"date": "2011-08-09", "close": 0.7164885, "volume": 281.0}, {"date": "2011-08-15", "close": 0.6176625, "volume": 6386.0}, {"date": "2011-08-16", "close": 0.6176625, "volume": 302.0}, {"date": "2011-08-17", "close": 0.642369, "volume": 23799.0}, {"date": "2011-08-18", "close": 0.691782, "volume": 5543.0}, {"date": "2011-08-19", "close": 0.741195, "volume": 14480.0}, {"date": "2011-08-22", "close": 0.741195, "volume": 8699.0}, {"date": "2011-08-23", "close": 0.6176625, "volume": 4371.0}, {"date": "2011-08-24", "close": 0.6176625, "volume": 201.0}, {"date": "2011-08-25", "close": 0.5682495, "volume": 890.0}, {"date": "2011-08-29", "close": 0.5188365, "volume": 698.0}, {"date": "2011-08-31", "close": 0.543543, "volume": 17230.0}, {"date": "2011-09-08", "close": 0.5682495, "volume": 3047.0}, {"date": "2011-09-09", "close": 0.5682495, "volume": 105.0}, {"date": "2011-09-12", "close": 0.5682495, "volume": 6562.0}, {"date": "2011-09-15", "close": 0.543543, "volume": 8095.0}, {"date": "2011-09-16", "close": 0.543543, "volume": 47650.0}, {"date": "2011-09-19", "close": 0.5682495, "volume": 156.0}, {"date": "2011-09-20", "close": 0.543543, "volume": 33533.0}, {"date": "2011-09-21", "close": 0.543543, "volume": 2024.0}, {"date": "2011-09-23", "close": 0.49413, "volume": 1923.0}, {"date": "2011-09-26", "close": 0.5188365, "volume": 484.0}, {"date": "2011-10-07", "close": 0.5682495, "volume": 3113.0}, {"date": "2011-10-10", "close": 0.6176625, "volume": 3643.0}, {"date": "2011-10-13", "close": 0.5682495, "volume": 3191.0}, {"date": "2011-10-17", "close": 0.6176625, "volume": 4048.0}, {"date": "2011-10-19", "close": 0.5682495, "volume": 2107.0}, {"date": "2011-10-21", "close": 0.49413, "volume": 8306.0}, {"date": "2011-10-26", "close": 0.5188365, "volume": 3061.0}, {"date": "2011-10-28", "close": 0.5188365, "volume": 2078.0}, {"date": "2011-11-03", "close": 0.5188365, "volume": 5350.0}, {"date": "2011-11-07", "close": 0.543543, "volume": 395.0}, {"date": "2011-11-10", "close": 0.6176625, "volume": 3652.0}, {"date": "2011-11-11", "close": 0.5188365, "volume": 18423.0}, {"date": "2011-11-14", "close": 0.642369, "volume": 3652.0}, {"date": "2011-11-22", "close": 0.49413, "volume": 6155.0}, {"date": "2011-11-23", "close": 0.49413, "volume": 607.0}, {"date": "2011-11-24", "close": 0.49413, "volume": 810.0}, {"date": "2011-11-25", "close": 0.49413, "volume": 4970.0}, {"date": "2011-11-28", "close": 0.4694235, "volume": 10466.0}, {"date": "2011-11-29", "close": 0.5188365, "volume": 2631.0}, {"date": "2011-11-30", "close": 0.5188365, "volume": 1269.0}, {"date": "2011-12-01", "close": 0.5188365, "volume": 2915.0}, {"date": "2011-12-02", "close": 0.5188365, "volume": 28.0}, {"date": "2011-12-08", "close": 0.5188365, "volume": 8095.0}, {"date": "2011-12-12", "close": 0.642369, "volume": 8769.0}, {"date": "2011-12-13", "close": 0.741195, "volume": 7488.0}, {"date": "2011-12-14", "close": 0.741195, "volume": 3036.0}, {"date": "2011-12-15", "close": 0.840021, "volume": 337.0}, {"date": "2011-12-16", "close": 0.7659015, "volume": 12143.0}, {"date": "2011-12-21", "close": 0.592956, "volume": 10180.0}, {"date": "2011-12-29", "close": 0.5188365, "volume": 18862.0}, {"date": "2012-01-06", "close": 0.6176625, "volume": 16008.0}, {"date": "2012-01-11", "close": 0.543543, "volume": 10226.0}, {"date": "2012-01-13", "close": 0.543543, "volume": 702.0}, {"date": "2012-01-18", "close": 0.543543, "volume": 235.0}, {"date": "2012-01-27", "close": 0.592956, "volume": 486.0}, {"date": "2012-01-31", "close": 0.592956, "volume": 66.0}, {"date": "2012-02-01", "close": 0.592956, "volume": 1012.0}, {"date": "2012-02-03", "close": 0.592956, "volume": 200.0}, {"date": "2012-02-06", "close": 0.592956, "volume": 3440.0}, {"date": "2012-02-07", "close": 0.592956, "volume": 13623.0}, {"date": "2012-02-08", "close": 0.642369, "volume": 10408.0}, {"date": "2012-02-09", "close": 0.691782, "volume": 12143.0}, {"date": "2012-02-10", "close": 0.6670755, "volume": 4048.0}, {"date": "2012-02-20", "close": 0.6176625, "volume": 8928.0}, {"date": "2012-02-21", "close": 0.741195, "volume": 17236.0}, {"date": "2012-02-22", "close": 0.840021, "volume": 4493.0}, {"date": "2012-02-23", "close": 0.8153145, "volume": 10133.0}, {"date": "2012-02-24", "close": 0.8153145, "volume": 931.0}, {"date": "2012-02-27", "close": 0.7659015, "volume": 8095.0}, {"date": "2012-02-29", "close": 0.7659015, "volume": 1256.0}, {"date": "2012-03-05", "close": 0.7659015, "volume": 8095.0}, {"date": "2012-03-06", "close": 0.7659015, "volume": 12559.0}, {"date": "2012-03-07", "close": 0.7659015, "volume": 15563.0}, {"date": "2012-03-08", "close": 0.7659015, "volume": 21031.0}, {"date": "2012-03-09", "close": 0.840021, "volume": 8095.0}, {"date": "2012-03-14", "close": 0.840021, "volume": 2790.0}, {"date": "2012-03-15", "close": 0.840021, "volume": 9115.0}, {"date": "2012-03-22", "close": 0.8153145, "volume": 4048.0}, {"date": "2012-03-23", "close": 0.691782, "volume": 4604.0}, {"date": "2012-03-27", "close": 0.6176625, "volume": 410.0}, {"date": "2012-03-28", "close": 0.6176625, "volume": 438.0}, {"date": "2012-03-30", "close": 0.6176625, "volume": 5090.0}, {"date": "2012-04-02", "close": 0.6176625, "volume": 1600.0}, {"date": "2012-04-04", "close": 0.741195, "volume": 5483.0}, {"date": "2012-04-10", "close": 0.7659015, "volume": 23152.0}, {"date": "2012-04-17", "close": 0.8153145, "volume": 11595.0}, {"date": "2012-04-18", "close": 0.691782, "volume": 5522.0}, {"date": "2012-04-19", "close": 0.691782, "volume": 9653.0}, {"date": "2012-04-23", "close": 0.691782, "volume": 4048.0}, {"date": "2012-04-24", "close": 0.691782, "volume": 1446.0}, {"date": "2012-04-26", "close": 0.691782, "volume": 954.0}, {"date": "2012-04-27", "close": 0.691782, "volume": 6071.0}, {"date": "2012-05-01", "close": 0.6176625, "volume": 3996.0}, {"date": "2012-05-02", "close": 0.6176625, "volume": 4757.0}, {"date": "2012-05-09", "close": 0.5682495, "volume": 5276.0}, {"date": "2012-05-14", "close": 0.5682495, "volume": 48.0}, {"date": "2012-05-15", "close": 0.5682495, "volume": 5884.0}, {"date": "2012-05-16", "close": 0.5682495, "volume": 9294.0}, {"date": "2012-05-18", "close": 0.5682495, "volume": 3578.0}, {"date": "2012-05-21", "close": 0.5682495, "volume": 718.0}, {"date": "2012-05-23", "close": 0.5682495, "volume": 5193.0}, {"date": "2012-05-25", "close": 0.5682495, "volume": 1128.0}, {"date": "2012-06-05", "close": 0.444717, "volume": 283.0}, {"date": "2012-06-06", "close": 0.4694235, "volume": 10119.0}, {"date": "2012-06-08", "close": 0.4694235, "volume": 184.0}, {"date": "2012-06-12", "close": 0.4694235, "volume": 1022.0}, {"date": "2012-06-13", "close": 0.4694235, "volume": 211.0}, {"date": "2012-06-14", "close": 0.4694235, "volume": 4848.0}, {"date": "2012-06-15", "close": 0.444717, "volume": 1749.0}, {"date": "2012-06-18", "close": 0.4200105, "volume": 10524.0}, {"date": "2012-06-19", "close": 0.3705975, "volume": 344.0}, {"date": "2012-06-20", "close": 0.3705975, "volume": 533.0}, {"date": "2012-06-21", "close": 0.3705975, "volume": 4048.0}, {"date": "2012-06-22", "close": 0.3705975, "volume": 9115.0}, {"date": "2012-06-26", "close": 0.3705975, "volume": 10119.0}, {"date": "2012-06-27", "close": 0.3705975, "volume": 8095.0}, {"date": "2012-06-28", "close": 0.345891, "volume": 16850.0}, {"date": "2012-06-29", "close": 0.3705975, "volume": 4815.0}, {"date": "2012-07-03", "close": 0.345891, "volume": 2833.0}, {"date": "2012-07-05", "close": 0.345891, "volume": 113.0}, {"date": "2012-07-10", "close": 0.345891, "volume": 20238.0}, {"date": "2012-07-19", "close": 0.345891, "volume": 520.0}, {"date": "2012-07-26", "close": 0.247065, "volume": 205.0}, {"date": "2012-07-30", "close": 0.296478, "volume": 2024.0}, {"date": "2012-08-01", "close": 0.296478, "volume": 740.0}, {"date": "2012-08-03", "close": 0.3211845, "volume": 1468.0}, {"date": "2012-08-06", "close": 0.3705975, "volume": 6103.0}, {"date": "2012-08-07", "close": 0.3705975, "volume": 881.0}, {"date": "2012-08-08", "close": 0.3705975, "volume": 13357.0}, {"date": "2012-08-09", "close": 0.3705975, "volume": 573.0}, {"date": "2012-08-10", "close": 0.3705975, "volume": 4111.0}, {"date": "2012-08-27", "close": 0.4694235, "volume": 11494.0}, {"date": "2012-08-28", "close": 0.4694235, "volume": 1860.0}, {"date": "2012-08-30", "close": 0.4694235, "volume": 3.0}, {"date": "2012-08-31", "close": 0.4694235, "volume": 405.0}, {"date": "2012-09-03", "close": 0.49413, "volume": 20133.0}, {"date": "2012-09-04", "close": 0.49413, "volume": 405.0}, {"date": "2012-09-06", "close": 0.444717, "volume": 2431.0}, {"date": "2012-09-07", "close": 0.4694235, "volume": 456.0}, {"date": "2012-09-10", "close": 0.592956, "volume": 4583.0}, {"date": "2012-09-11", "close": 0.592956, "volume": 986.0}, {"date": "2012-09-12", "close": 0.49413, "volume": 8338.0}, {"date": "2012-09-13", "close": 0.49413, "volume": 1012.0}, {"date": "2012-09-14", "close": 0.4200105, "volume": 4325.0}, {"date": "2012-09-19", "close": 0.741195, "volume": 102353.0}, {"date": "2012-09-20", "close": 0.49413, "volume": 17121.0}, {"date": "2012-09-21", "close": 0.592956, "volume": 2059.0}, {"date": "2012-09-24", "close": 0.6176625, "volume": 1834.0}, {"date": "2012-09-26", "close": 0.49413, "volume": 37.0}, {"date": "2012-10-02", "close": 0.49413, "volume": 7300.0}, {"date": "2012-10-04", "close": 0.49413, "volume": 2062.0}, {"date": "2012-10-05", "close": 0.49413, "volume": 582.0}, {"date": "2012-10-08", "close": 0.5188365, "volume": 2656.0}, {"date": "2012-10-09", "close": 0.49413, "volume": 15153.0}, {"date": "2012-10-12", "close": 0.49413, "volume": 124.0}, {"date": "2012-10-15", "close": 0.49413, "volume": 5059.0}, {"date": "2012-10-16", "close": 0.5188365, "volume": 10578.0}, {"date": "2012-10-17", "close": 0.5188365, "volume": 1185.0}, {"date": "2012-10-19", "close": 0.6176625, "volume": 578.0}, {"date": "2012-10-24", "close": 0.592956, "volume": 986.0}, {"date": "2012-10-25", "close": 0.6176625, "volume": 18214.0}, {"date": "2012-10-26", "close": 0.6176625, "volume": 888.0}, {"date": "2012-11-01", "close": 0.6176625, "volume": 486.0}, {"date": "2012-11-06", "close": 0.49413, "volume": 4538.0}, {"date": "2012-11-12", "close": 0.49413, "volume": 10119.0}, {"date": "2012-11-15", "close": 0.49413, "volume": 9223.0}, {"date": "2012-11-19", "close": 0.49413, "volume": 1110.0}, {"date": "2012-11-20", "close": 0.49413, "volume": 2938.0}, {"date": "2012-12-03", "close": 0.4694235, "volume": 124.0}, {"date": "2012-12-10", "close": 0.4200105, "volume": 1214.0}, {"date": "2012-12-11", "close": 0.4200105, "volume": 5551.0}, {"date": "2012-12-13", "close": 0.4200105, "volume": 28625.0}, {"date": "2012-12-14", "close": 0.4200105, "volume": 5667.0}, {"date": "2012-12-21", "close": 0.2717715, "volume": 112.0}, {"date": "2012-12-24", "close": 0.3705975, "volume": 526.0}, {"date": "2013-01-09", "close": 0.4200105, "volume": 3796.0}, {"date": "2013-01-21", "close": 0.49413, "volume": 3900.0}, {"date": "2013-02-12", "close": 0.4200105, "volume": 20238.0}, {"date": "2013-02-19", "close": 0.345891, "volume": 1133.0}, {"date": "2013-02-21", "close": 0.3211845, "volume": 9139.0}, {"date": "2013-02-25", "close": 0.345891, "volume": 12143.0}, {"date": "2013-03-01", "close": 0.345891, "volume": 1214.0}, {"date": "2013-03-05", "close": 0.3705975, "volume": 1214.0}, {"date": "2013-03-06", "close": 0.345891, "volume": 6071.0}, {"date": "2013-03-08", "close": 0.395304, "volume": 3238.0}, {"date": "2013-03-13", "close": 0.4200105, "volume": 20238.0}, {"date": "2013-03-15", "close": 0.4694235, "volume": 4048.0}, {"date": "2013-03-18", "close": 0.5682495, "volume": 31733.0}, {"date": "2013-03-19", "close": 0.543543, "volume": 2631.0}, {"date": "2013-03-21", "close": 0.4200105, "volume": 2671.0}, {"date": "2013-03-26", "close": 0.543543, "volume": 17109.0}, {"date": "2013-03-28", "close": 0.543543, "volume": 9199.0}, {"date": "2013-04-15", "close": 0.4200105, "volume": 8095.0}, {"date": "2013-04-16", "close": 0.4200105, "volume": 1418.0}, {"date": "2013-04-17", "close": 0.395304, "volume": 6240.0}, {"date": "2013-04-18", "close": 0.395304, "volume": 15148.0}, {"date": "2013-04-19", "close": 0.3211845, "volume": 36816.0}, {"date": "2013-04-24", "close": 0.3705975, "volume": 4048.0}, {"date": "2013-05-01", "close": 0.3705975, "volume": 3105.0}, {"date": "2013-05-02", "close": 0.3705975, "volume": 28408.0}, {"date": "2013-05-03", "close": 0.3705975, "volume": 8962.0}, {"date": "2013-05-17", "close": 0.3211845, "volume": 20238.0}, {"date": "2013-05-21", "close": 0.3211845, "volume": 2850.0}, {"date": "2013-05-27", "close": 0.247065, "volume": 2024.0}, {"date": "2013-05-28", "close": 0.247065, "volume": 24512.0}, {"date": "2013-05-31", "close": 0.247065, "volume": 1688.0}, {"date": "2013-06-06", "close": 0.247065, "volume": 28.0}, {"date": "2013-06-12", "close": 0.2717715, "volume": 1619.0}, {"date": "2013-06-13", "close": 0.2717715, "volume": 6476.0}, {"date": "2013-06-14", "close": 0.2717715, "volume": 5667.0}, {"date": "2013-06-17", "close": 0.2717715, "volume": 1619.0}, {"date": "2013-06-18", "close": 0.2717715, "volume": 405.0}, {"date": "2013-06-19", "close": 0.2223585, "volume": 13760.0}, {"date": "2013-06-20", "close": 0.2223585, "volume": 7669.0}, {"date": "2013-06-21", "close": 0.197652, "volume": 4281.0}, {"date": "2013-06-24", "close": 0.2223585, "volume": 4048.0}, {"date": "2013-06-25", "close": 0.2223585, "volume": 405.0}, {"date": "2013-06-26", "close": 0.247065, "volume": 100534.0}, {"date": "2013-06-27", "close": 0.247065, "volume": 82472.0}, {"date": "2013-06-28", "close": 0.2223585, "volume": 14132.0}, {"date": "2013-07-03", "close": 0.3705975, "volume": 4048.0}, {"date": "2013-07-04", "close": 0.296478, "volume": 10766.0}, {"date": "2013-07-11", "close": 0.2717715, "volume": 7286.0}, {"date": "2013-07-12", "close": 0.2717715, "volume": 6071.0}, {"date": "2013-07-15", "close": 0.247065, "volume": 48975.0}, {"date": "2013-07-17", "close": 0.2717715, "volume": 12143.0}, {"date": "2013-07-22", "close": 0.247065, "volume": 2846.0}, {"date": "2013-07-26", "close": 0.247065, "volume": 4857.0}, {"date": "2013-07-29", "close": 0.247065, "volume": 1123.0}, {"date": "2013-07-30", "close": 0.247065, "volume": 4895.0}, {"date": "2013-08-01", "close": 0.2223585, "volume": 4372.0}, {"date": "2013-08-05", "close": 0.2223585, "volume": 1417.0}, {"date": "2013-08-07", "close": 0.2223585, "volume": 2451.0}, {"date": "2013-08-19", "close": 0.2717715, "volume": 2711.0}, {"date": "2013-08-28", "close": 0.3211845, "volume": 1336.0}, {"date": "2013-09-13", "close": 0.2223585, "volume": 13336.0}, {"date": "2013-09-16", "close": 0.247065, "volume": 3203.0}, {"date": "2013-09-18", "close": 0.247065, "volume": 4892.0}, {"date": "2013-09-24", "close": 0.247065, "volume": 5900.0}, {"date": "2013-09-26", "close": 0.296478, "volume": 7728.0}, {"date": "2013-10-03", "close": 0.247065, "volume": 20238.0}, {"date": "2013-10-04", "close": 0.2223585, "volume": 1327.0}, {"date": "2013-10-09", "close": 0.2223585, "volume": 10888.0}, {"date": "2013-10-11", "close": 0.2223585, "volume": 13928.0}, {"date": "2013-10-25", "close": 0.247065, "volume": 2597.0}, {"date": "2013-10-30", "close": 0.247065, "volume": 1451.0}, {"date": "2013-11-01", "close": 0.247065, "volume": 17450.0}, {"date": "2013-11-08", "close": 0.2223585, "volume": 4614.0}, {"date": "2013-11-15", "close": 0.2223585, "volume": 8962.0}, {"date": "2013-11-27", "close": 0.197652, "volume": 1214.0}, {"date": "2013-12-04", "close": 0.197652, "volume": 4929.0}, {"date": "2013-12-10", "close": 0.2223585, "volume": 9107.0}, {"date": "2013-12-11", "close": 0.247065, "volume": 7083.0}, {"date": "2013-12-16", "close": 0.197652, "volume": 2024.0}, {"date": "2013-12-19", "close": 0.148239, "volume": 5262.0}, {"date": "2013-12-20", "close": 0.148239, "volume": 2833.0}, {"date": "2013-12-30", "close": 0.247065, "volume": 10191.0}, {"date": "2014-01-02", "close": 0.2223585, "volume": 5999.0}, {"date": "2014-01-03", "close": 0.1729455, "volume": 1579.0}, {"date": "2014-01-08", "close": 0.1729455, "volume": 3134.0}, {"date": "2014-01-14", "close": 0.197652, "volume": 115.0}, {"date": "2014-01-15", "close": 0.197652, "volume": 1048.0}, {"date": "2014-01-16", "close": 0.197652, "volume": 81.0}, {"date": "2014-01-17", "close": 0.197652, "volume": 4591.0}, {"date": "2014-01-20", "close": 0.197652, "volume": 1927.0}, {"date": "2014-01-21", "close": 0.197652, "volume": 34.0}, {"date": "2014-01-31", "close": 0.1729455, "volume": 2161.0}, {"date": "2014-02-05", "close": 0.148239, "volume": 4048.0}, {"date": "2014-02-07", "close": 0.148239, "volume": 10119.0}, {"date": "2014-02-11", "close": 0.148239, "volume": null}, {"date": "2014-02-20", "close": 0.148239, "volume": 1012.0}, {"date": "2014-02-24", "close": 0.1729455, "volume": 4048.0}, {"date": "2014-03-06", "close": 0.1729455, "volume": 18888.0}, {"date": "2014-03-17", "close": 0.1729455, "volume": 12143.0}, {"date": "2014-03-18", "close": 0.148239, "volume": 1125.0}, {"date": "2014-03-19", "close": 0.148239, "volume": 7779.0}, {"date": "2014-03-26", "close": 0.1235325, "volume": 27534.0}, {"date": "2014-03-27", "close": 0.1235325, "volume": 4846.0}, {"date": "2014-03-28", "close": 0.148239, "volume": 16207.0}, {"date": "2014-03-31", "close": 0.1235325, "volume": 10663.0}, {"date": "2014-04-04", "close": 0.1235325, "volume": 20238.0}, {"date": "2014-04-07", "close": 0.1235325, "volume": 4372.0}, {"date": "2014-04-10", "close": 0.148239, "volume": 1398.0}, {"date": "2014-04-17", "close": 0.1235325, "volume": 3729.0}, {"date": "2014-04-29", "close": 0.098826, "volume": 30356.0}, {"date": "2014-05-21", "close": 0.1235325, "volume": 20238.0}, {"date": "2014-05-22", "close": 0.098826, "volume": 810.0}, {"date": "2014-05-23", "close": 0.1235325, "volume": 16190.0}, {"date": "2014-05-26", "close": 0.098826, "volume": 3458.0}, {"date": "2014-05-28", "close": 0.098826, "volume": 8392.0}, {"date": "2014-05-29", "close": 0.098826, "volume": 1327.0}, {"date": "2014-06-02", "close": 0.098826, "volume": 2267.0}, {"date": "2014-06-10", "close": 0.098826, "volume": 367.0}, {"date": "2014-06-11", "close": 0.098826, "volume": 2024.0}, {"date": "2014-06-13", "close": 0.098826, "volume": 325.0}, {"date": "2014-06-19", "close": 0.098826, "volume": 8938.0}, {"date": "2014-06-20", "close": 0.098826, "volume": 2032.0}, {"date": "2014-06-25", "close": 0.098826, "volume": 20238.0}, {"date": "2014-06-27", "close": 0.098826, "volume": 3643.0}, {"date": "2014-06-30", "close": 0.098826, "volume": 43064.0}, {"date": "2014-07-01", "close": 0.1235325, "volume": 45535.0}, {"date": "2014-07-02", "close": 0.0741195, "volume": 20238.0}, {"date": "2014-07-03", "close": 0.0741195, "volume": 433.0}, {"date": "2014-07-11", "close": 0.098826, "volume": 1214.0}, {"date": "2014-07-24", "close": 0.148239, "volume": 2833.0}, {"date": "2014-07-25", "close": 0.1235325, "volume": 1012.0}, {"date": "2014-07-31", "close": 0.1235325, "volume": 1139.0}, {"date": "2014-08-21", "close": 0.1235325, "volume": 1214.0}, {"date": "2014-08-27", "close": 0.1235325, "volume": 169.0}, {"date": "2014-08-29", "close": 0.148239, "volume": 20238.0}, {"date": "2014-09-03", "close": 0.148239, "volume": 3816.0}, {"date": "2014-09-08", "close": 0.247065, "volume": 47414.0}, {"date": "2014-09-09", "close": 0.247065, "volume": 5262.0}, {"date": "2014-09-10", "close": 0.2717715, "volume": 6598.0}, {"date": "2014-09-11", "close": 0.296478, "volume": 25904.0}, {"date": "2014-09-12", "close": 0.4200105, "volume": 56448.0}, {"date": "2014-09-15", "close": 0.5682495, "volume": 163687.0}, {"date": "2014-09-16", "close": 0.592956, "volume": 64283.0}, {"date": "2014-09-17", "close": 0.5188365, "volume": 113638.0}, {"date": "2014-09-18", "close": 0.4200105, "volume": 50544.0}, {"date": "2014-09-19", "close": 0.49413, "volume": 8280.0}, {"date": "2014-09-22", "close": 0.5682495, "volume": 96599.0}, {"date": "2014-09-23", "close": 0.5188365, "volume": 5779.0}, {"date": "2014-09-24", "close": 0.444717, "volume": 15612.0}, {"date": "2014-09-25", "close": 0.3705975, "volume": 44658.0}, {"date": "2014-09-26", "close": 0.2717715, "volume": 12766.0}, {"date": "2014-09-29", "close": 0.2223585, "volume": 27030.0}, {"date": "2014-09-30", "close": 0.247065, "volume": 8151.0}, {"date": "2014-10-01", "close": 0.247065, "volume": 14450.0}, {"date": "2014-10-02", "close": 0.197652, "volume": 35196.0}, {"date": "2014-10-06", "close": 0.247065, "volume": 23962.0}, {"date": "2014-10-07", "close": 0.247065, "volume": 26094.0}, {"date": "2014-10-08", "close": 0.296478, "volume": 31478.0}, {"date": "2014-10-09", "close": 0.296478, "volume": 8095.0}, {"date": "2014-10-10", "close": 0.296478, "volume": 274.0}, {"date": "2014-10-15", "close": 0.247065, "volume": 2698.0}, {"date": "2014-10-16", "close": 0.296478, "volume": 34784.0}, {"date": "2014-10-20", "close": 0.2717715, "volume": 8095.0}, {"date": "2014-10-23", "close": 0.3211845, "volume": 2127.0}, {"date": "2014-10-24", "close": 0.3705975, "volume": 12134.0}, {"date": "2014-10-27", "close": 0.345891, "volume": 9862.0}, {"date": "2014-11-03", "close": 0.296478, "volume": 433.0}, {"date": "2014-11-04", "close": 0.2717715, "volume": 29924.0}, {"date": "2014-11-05", "close": 0.2717715, "volume": 11006.0}, {"date": "2014-11-06", "close": 0.3705975, "volume": 61097.0}, {"date": "2014-11-07", "close": 0.4200105, "volume": 23437.0}, {"date": "2014-11-10", "close": 0.4200105, "volume": 8476.0}, {"date": "2014-11-11", "close": 0.395304, "volume": 22666.0}, {"date": "2014-11-12", "close": 0.395304, "volume": 5268.0}, {"date": "2014-11-13", "close": 0.395304, "volume": 6071.0}, {"date": "2014-11-14", "close": 0.395304, "volume": 7519.0}, {"date": "2014-11-19", "close": 0.395304, "volume": 15591.0}, {"date": "2014-11-21", "close": 0.395304, "volume": 708.0}, {"date": "2014-11-26", "close": 0.543543, "volume": 61674.0}, {"date": "2014-11-27", "close": 0.49413, "volume": 4048.0}, {"date": "2014-11-28", "close": 0.395304, "volume": 36266.0}, {"date": "2014-12-01", "close": 0.4200105, "volume": 16426.0}, {"date": "2014-12-02", "close": 0.49413, "volume": 3238.0}, {"date": "2014-12-03", "close": 0.49413, "volume": 364.0}, {"date": "2014-12-04", "close": 0.49413, "volume": 6972.0}, {"date": "2014-12-05", "close": 0.49413, "volume": 2826.0}, {"date": "2014-12-18", "close": 0.395304, "volume": 2302.0}, {"date": "2014-12-19", "close": 0.49413, "volume": 10524.0}, {"date": "2015-01-14", "close": 0.49413, "volume": 405.0}, {"date": "2015-01-16", "close": 0.444717, "volume": 3036.0}, {"date": "2015-01-19", "close": 0.444717, "volume": 8095.0}, {"date": "2015-01-20", "close": 0.5188365, "volume": 4048.0}, {"date": "2015-01-21", "close": 0.444717, "volume": 4048.0}, {"date": "2015-01-27", "close": 0.444717, "volume": 3643.0}, {"date": "2015-01-28", "close": 0.444717, "volume": 3036.0}, {"date": "2015-02-04", "close": 0.444717, "volume": 769.0}, {"date": "2015-02-06", "close": 0.444717, "volume": 8095.0}, {"date": "2015-02-12", "close": 0.444717, "volume": 4938.0}, {"date": "2015-02-16", "close": 0.444717, "volume": 4048.0}, {"date": "2015-02-18", "close": 0.444717, "volume": 810.0}, {"date": "2015-02-20", "close": 0.444717, "volume": 810.0}, {"date": "2015-02-25", "close": 0.49413, "volume": 1619.0}, {"date": "2015-03-02", "close": 0.49413, "volume": 1012.0}, {"date": "2015-03-03", "close": 0.49413, "volume": 11535.0}, {"date": "2015-03-05", "close": 0.4694235, "volume": 19489.0}, {"date": "2015-03-06", "close": 0.4200105, "volume": 4048.0}, {"date": "2015-03-16", "close": 0.4200105, "volume": 3074.0}, {"date": "2015-03-17", "close": 0.4200105, "volume": 973.0}, {"date": "2015-03-19", "close": 0.444717, "volume": 4289.0}, {"date": "2015-03-20", "close": 0.444717, "volume": 931.0}, {"date": "2015-03-23", "close": 0.444717, "volume": 1037.0}, {"date": "2015-03-26", "close": 0.5188365, "volume": 12143.0}, {"date": "2015-03-27", "close": 0.5188365, "volume": 3855.0}, {"date": "2015-03-30", "close": 0.5188365, "volume": 8095.0}, {"date": "2015-04-02", "close": 0.5188365, "volume": 3643.0}, {"date": "2015-04-07", "close": 0.444717, "volume": 2079.0}, {"date": "2015-04-08", "close": 0.345891, "volume": 10928.0}, {"date": "2015-04-16", "close": 0.345891, "volume": 1111.0}, {"date": "2015-04-17", "close": 0.592956, "volume": 14571.0}, {"date": "2015-04-29", "close": 0.5682495, "volume": 16797.0}, {"date": "2015-05-18", "close": 0.444717, "volume": 1681.0}, {"date": "2015-05-20", "close": 0.444717, "volume": 8216.0}, {"date": "2015-05-25", "close": 0.444717, "volume": 1225.0}, {"date": "2015-05-26", "close": 0.444717, "volume": 2547.0}, {"date": "2015-05-27", "close": 0.395304, "volume": 810.0}, {"date": "2015-05-28", "close": 0.395304, "volume": 4392.0}, {"date": "2015-06-01", "close": 0.444717, "volume": 4513.0}, {"date": "2015-06-17", "close": 0.395304, "volume": 12143.0}, {"date": "2015-06-19", "close": 0.4200105, "volume": 12143.0}, {"date": "2015-06-22", "close": 0.345891, "volume": 465.0}, {"date": "2015-06-23", "close": 0.345891, "volume": 4938.0}, {"date": "2015-06-26", "close": 0.444717, "volume": 2180.0}, {"date": "2015-07-01", "close": 0.49413, "volume": 15059.0}, {"date": "2015-07-02", "close": 0.4200105, "volume": 10928.0}, {"date": "2015-07-17", "close": 0.4200105, "volume": 16393.0}, {"date": "2015-08-03", "close": 0.315, "volume": 7619.0}, {"date": "2015-08-04", "close": 0.315, "volume": 20371.0}, {"date": "2015-08-10", "close": 0.315, "volume": 1143.0}, {"date": "2015-08-11", "close": 0.315, "volume": 3810.0}, {"date": "2015-08-13", "close": 0.315, "volume": 7619.0}, {"date": "2015-08-14", "close": 0.44625, "volume": 14989.0}, {"date": "2015-08-17", "close": 0.44625, "volume": 3810.0}, {"date": "2015-08-19", "close": 0.44625, "volume": 3248.0}, {"date": "2015-08-25", "close": 0.42, "volume": 4437.0}, {"date": "2015-09-03", "close": 0.2625, "volume": 68293.0}, {"date": "2015-09-07", "close": 0.2625, "volume": 23763.0}, {"date": "2015-09-09", "close": 0.2625, "volume": 17579.0}, {"date": "2015-09-11", "close": 0.2625, "volume": 15238.0}, {"date": "2015-09-15", "close": 0.34125, "volume": 5597.0}, {"date": "2015-09-16", "close": 0.34125, "volume": 9902.0}, {"date": "2015-09-21", "close": 0.28875, "volume": 14466.0}, {"date": "2015-10-07", "close": 0.2625, "volume": 21724.0}, {"date": "2015-10-08", "close": 0.23625, "volume": 47149.0}, {"date": "2015-10-13", "close": 0.2625, "volume": 14466.0}, {"date": "2015-10-15", "close": 0.39375, "volume": 16224.0}, {"date": "2015-10-27", "close": 0.34125, "volume": 9524.0}, {"date": "2015-11-04", "close": 0.2625, "volume": 20952.0}, {"date": "2015-11-05", "close": 0.2625, "volume": 38095.0}, {"date": "2015-11-06", "close": 0.2625, "volume": 381.0}, {"date": "2015-11-10", "close": 0.2625, "volume": 766.0}, {"date": "2015-11-12", "close": 0.2625, "volume": 6472.0}, {"date": "2015-11-18", "close": 0.28875, "volume": 7619.0}, {"date": "2015-11-19", "close": 0.315, "volume": 5714.0}, {"date": "2015-11-20", "close": 0.34125, "volume": 7619.0}, {"date": "2015-11-23", "close": 0.39375, "volume": 13333.0}, {"date": "2015-11-24", "close": 0.39375, "volume": 2222.0}, {"date": "2015-11-27", "close": 0.3675, "volume": 2743.0}, {"date": "2015-11-30", "close": 0.3675, "volume": 2640.0}, {"date": "2015-12-01", "close": 0.3675, "volume": 6376.0}, {"date": "2015-12-11", "close": 0.28875, "volume": 83.0}, {"date": "2015-12-14", "close": 0.28875, "volume": 1333.0}, {"date": "2015-12-16", "close": 0.2625, "volume": 8863.0}, {"date": "2015-12-23", "close": 0.39375, "volume": 26306.0}, {"date": "2015-12-29", "close": 0.34125, "volume": 15619.0}, {"date": "2015-12-30", "close": 0.34125, "volume": 1524.0}, {"date": "2016-01-06", "close": 0.34125, "volume": 15238.0}, {"date": "2016-01-07", "close": 0.42, "volume": 190.0}, {"date": "2016-01-15", "close": 0.42, "volume": 7619.0}, {"date": "2016-01-27", "close": 0.42, "volume": 11429.0}, {"date": "2016-02-18", "close": 0.315, "volume": 9056.0}, {"date": "2016-02-19", "close": 0.2625, "volume": 21.0}, {"date": "2016-02-25", "close": 0.2625, "volume": 4856.0}, {"date": "2016-02-26", "close": 0.315, "volume": 9524.0}, {"date": "2016-03-01", "close": 0.3675, "volume": 2313.0}, {"date": "2016-03-03", "close": 0.315, "volume": 2857.0}, {"date": "2016-03-04", "close": 0.3675, "volume": 6667.0}, {"date": "2016-03-11", "close": 0.28875, "volume": 2051.0}, {"date": "2016-03-18", "close": 0.34125, "volume": 1897.0}, {"date": "2016-03-21", "close": 0.28875, "volume": 13203.0}, {"date": "2016-03-29", "close": 0.315, "volume": 1333.0}, {"date": "2016-04-06", "close": 0.315, "volume": 8095.0}, {"date": "2016-04-12", "close": 0.315, "volume": 1524.0}, {"date": "2016-04-13", "close": 0.28875, "volume": 1905.0}, {"date": "2016-04-18", "close": 0.2625, "volume": 3060.0}, {"date": "2016-04-19", "close": 0.2625, "volume": 14447.0}, {"date": "2016-04-20", "close": 0.2625, "volume": 22857.0}, {"date": "2016-04-21", "close": 0.23625, "volume": 1905.0}, {"date": "2016-04-29", "close": 0.2625, "volume": 791.0}, {"date": "2016-05-03", "close": 0.2625, "volume": 2131.0}, {"date": "2016-05-20", "close": 0.2625, "volume": 11429.0}, {"date": "2016-05-25", "close": 0.2625, "volume": 6095.0}, {"date": "2016-05-26", "close": 0.23625, "volume": 32276.0}, {"date": "2016-05-31", "close": 0.21, "volume": 16454.0}, {"date": "2016-06-08", "close": 0.21, "volume": 10213.0}, {"date": "2016-06-15", "close": 0.23625, "volume": 6476.0}, {"date": "2016-06-16", "close": 0.21, "volume": 7619.0}, {"date": "2016-06-17", "close": 0.21, "volume": 3394.0}, {"date": "2016-06-28", "close": 0.21, "volume": 13354.0}, {"date": "2016-07-04", "close": 0.23625, "volume": 7196.0}, {"date": "2016-07-07", "close": 0.21, "volume": 1143.0}, {"date": "2016-07-11", "close": 0.23625, "volume": 2133.0}, {"date": "2016-07-12", "close": 0.23625, "volume": 5714.0}, {"date": "2016-07-13", "close": 0.21, "volume": 983.0}, {"date": "2016-07-14", "close": 0.21, "volume": 815.0}, {"date": "2016-07-18", "close": 0.23625, "volume": 2120.0}, {"date": "2016-07-21", "close": 0.23625, "volume": 1884.0}, {"date": "2016-07-25", "close": 0.2625, "volume": 7619.0}, {"date": "2016-07-29", "close": 0.2625, "volume": 4571.0}, {"date": "2016-08-03", "close": 0.2625, "volume": 18857.0}, {"date": "2016-08-09", "close": 0.23625, "volume": 1234.0}, {"date": "2016-08-15", "close": 0.2625, "volume": 17638.0}, {"date": "2016-08-16", "close": 0.2625, "volume": 3834.0}, {"date": "2016-08-17", "close": 0.23625, "volume": 3810.0}, {"date": "2016-08-18", "close": 0.23625, "volume": 6095.0}, {"date": "2016-08-19", "close": 0.28875, "volume": 48336.0}, {"date": "2016-08-22", "close": 0.28875, "volume": 9524.0}, {"date": "2016-08-23", "close": 0.2625, "volume": 2140.0}, {"date": "2016-08-24", "close": 0.2625, "volume": 1905.0}, {"date": "2016-08-26", "close": 0.23625, "volume": 1669.0}, {"date": "2016-08-29", "close": 0.23625, "volume": 15703.0}, {"date": "2016-09-01", "close": 0.23625, "volume": 17288.0}, {"date": "2016-09-06", "close": 0.23625, "volume": 4437.0}, {"date": "2016-09-14", "close": 0.23625, "volume": 4850.0}, {"date": "2016-09-20", "close": 0.2625, "volume": 762.0}, {"date": "2016-09-26", "close": 0.21, "volume": 7810.0}, {"date": "2016-09-30", "close": 0.23625, "volume": 7619.0}, {"date": "2016-10-04", "close": 0.2625, "volume": 1905.0}, {"date": "2016-10-11", "close": 0.23625, "volume": 2857.0}, {"date": "2016-10-14", "close": 0.23625, "volume": 7619.0}, {"date": "2016-10-21", "close": 0.23625, "volume": 8318.0}, {"date": "2016-10-25", "close": 0.23625, "volume": 15238.0}, {"date": "2016-10-27", "close": 0.23625, "volume": 43810.0}, {"date": "2016-11-07", "close": 0.23625, "volume": 847.0}, {"date": "2016-11-09", "close": 0.23625, "volume": 4688.0}, {"date": "2016-11-10", "close": 0.21, "volume": 7619.0}, {"date": "2016-11-15", "close": 0.21, "volume": 371.0}, {"date": "2016-11-17", "close": 0.18375, "volume": 2168.0}, {"date": "2016-11-21", "close": 0.21, "volume": 22133.0}, {"date": "2016-11-22", "close": 0.21, "volume": 3810.0}, {"date": "2016-11-25", "close": 0.21, "volume": 13387.0}, {"date": "2016-11-28", "close": 0.18375, "volume": 4190.0}, {"date": "2016-11-30", "close": 0.21, "volume": 2381.0}, {"date": "2016-12-02", "close": 0.21, "volume": 35257.0}, {"date": "2016-12-05", "close": 0.21, "volume": 23048.0}, {"date": "2016-12-06", "close": 0.21, "volume": 39835.0}, {"date": "2016-12-07", "close": 0.23625, "volume": 29714.0}, {"date": "2016-12-08", "close": 0.23625, "volume": 20490.0}, {"date": "2016-12-29", "close": 0.21, "volume": 19048.0}, {"date": "2017-01-09", "close": 0.21, "volume": 19048.0}, {"date": "2017-01-10", "close": 0.18375, "volume": 1905.0}, {"date": "2017-01-16", "close": 0.21, "volume": 19048.0}, {"date": "2017-01-18", "close": 0.18375, "volume": 951.0}, {"date": "2017-01-24", "close": 0.18375, "volume": 40954.0}, {"date": "2017-01-25", "close": 0.18375, "volume": 2743.0}, {"date": "2017-02-07", "close": 0.1575, "volume": 58296.0}, {"date": "2017-02-09", "close": 0.13125, "volume": 1543.0}, {"date": "2017-02-14", "close": 0.18375, "volume": 377.0}, {"date": "2017-02-16", "close": 0.21, "volume": 27038.0}, {"date": "2017-02-17", "close": 0.18375, "volume": 5544.0}, {"date": "2017-02-23", "close": 0.18375, "volume": 26400.0}, {"date": "2017-03-03", "close": 0.1575, "volume": 52952.0}, {"date": "2017-03-07", "close": 0.1575, "volume": 25539.0}, {"date": "2017-03-09", "close": 0.18375, "volume": 2743.0}, {"date": "2017-03-20", "close": 0.1575, "volume": 21464.0}, {"date": "2017-03-24", "close": 0.1575, "volume": 0.0}, {"date": "2017-03-29", "close": 0.1575, "volume": 6385.0}, {"date": "2017-03-30", "close": 0.18375, "volume": 74138.0}, {"date": "2017-03-31", "close": 0.1575, "volume": 14857.0}, {"date": "2017-04-05", "close": 0.1575, "volume": 16328.0}, {"date": "2017-04-06", "close": 0.1575, "volume": 30476.0}, {"date": "2017-04-07", "close": 0.1575, "volume": 53768.0}, {"date": "2017-04-10", "close": 0.1575, "volume": 128969.0}, {"date": "2017-04-11", "close": 0.1575, "volume": 70800.0}, {"date": "2017-04-13", "close": 0.1575, "volume": 78095.0}, {"date": "2017-04-19", "close": 0.1575, "volume": 1015.0}, {"date": "2017-04-24", "close": 0.1575, "volume": 51556.0}, {"date": "2017-04-26", "close": 0.1575, "volume": 105816.0}, {"date": "2017-04-28", "close": 0.13125, "volume": 1143.0}, {"date": "2017-05-02", "close": 0.13125, "volume": 11191.0}, {"date": "2017-05-03", "close": 0.105, "volume": 190476.0}, {"date": "2017-05-04", "close": 0.105, "volume": 88610.0}, {"date": "2017-05-05", "close": 0.13125, "volume": 48970.0}, {"date": "2017-05-08", "close": 0.13125, "volume": 102892.0}, {"date": "2017-05-09", "close": 0.13125, "volume": 2753.0}, {"date": "2017-05-10", "close": 0.1575, "volume": 3810.0}, {"date": "2017-05-11", "close": 0.13125, "volume": 5714.0}, {"date": "2017-05-12", "close": 0.13125, "volume": 22857.0}, {"date": "2017-05-16", "close": 0.13125, "volume": 9595.0}, {"date": "2017-05-18", "close": 0.13125, "volume": 70315.0}, {"date": "2017-05-22", "close": 0.1575, "volume": 1283.0}, {"date": "2017-05-26", "close": 0.1575, "volume": 5786.0}, {"date": "2017-06-02", "close": 0.13125, "volume": 23485.0}, {"date": "2017-06-05", "close": 0.1575, "volume": 161693.0}, {"date": "2017-06-06", "close": 0.1575, "volume": 3492.0}, {"date": "2017-06-07", "close": 0.18375, "volume": 81633.0}, {"date": "2017-06-08", "close": 0.1575, "volume": 18074.0}, {"date": "2017-06-13", "close": 0.1575, "volume": 26878.0}, {"date": "2017-06-15", "close": 0.1575, "volume": 11615.0}, {"date": "2017-06-19", "close": 0.13125, "volume": 1984.0}, {"date": "2017-06-23", "close": 0.13125, "volume": 2953.0}, {"date": "2017-06-26", "close": 0.13125, "volume": 13626.0}, {"date": "2017-06-27", "close": 0.13125, "volume": 2258.0}, {"date": "2017-06-28", "close": 0.13125, "volume": 24323.0}, {"date": "2017-07-03", "close": 0.1575, "volume": 247176.0}, {"date": "2017-07-05", "close": 0.1575, "volume": 280219.0}, {"date": "2017-07-06", "close": 0.1575, "volume": 287839.0}, {"date": "2017-07-07", "close": 0.1575, "volume": 116288.0}, {"date": "2017-07-10", "close": 0.1575, "volume": 150331.0}, {"date": "2017-07-11", "close": 0.1575, "volume": 53918.0}, {"date": "2017-07-12", "close": 0.18375, "volume": 121183.0}, {"date": "2017-07-13", "close": 0.18375, "volume": 61067.0}, {"date": "2017-07-17", "close": 0.21, "volume": 125248.0}, {"date": "2017-07-18", "close": 0.18375, "volume": 3810.0}, {"date": "2017-07-19", "close": 0.21, "volume": 425839.0}, {"date": "2017-07-20", "close": 0.23625, "volume": 231977.0}, {"date": "2017-07-21", "close": 0.23625, "volume": 797453.0}, {"date": "2017-07-24", "close": 0.23625, "volume": 71428.0}, {"date": "2017-07-25", "close": 0.2625, "volume": 225744.0}, {"date": "2017-07-26", "close": 0.23625, "volume": 97625.0}, {"date": "2017-07-27", "close": 0.23625, "volume": 6628.0}, {"date": "2017-07-28", "close": 0.21, "volume": 7619.0}, {"date": "2017-07-31", "close": 0.18375, "volume": 240600.0}, {"date": "2017-08-01", "close": 0.18375, "volume": 193023.0}, {"date": "2017-08-02", "close": 0.18375, "volume": 4082.0}, {"date": "2017-08-03", "close": 0.23625, "volume": 210328.0}, {"date": "2017-08-04", "close": 0.18375, "volume": 71619.0}, {"date": "2017-08-07", "close": 0.21, "volume": 3810.0}, {"date": "2017-08-11", "close": 0.21, "volume": 35978.0}, {"date": "2017-08-16", "close": 0.18375, "volume": 27261.0}, {"date": "2017-08-17", "close": 0.18375, "volume": 160453.0}, {"date": "2017-08-18", "close": 0.18375, "volume": 16324.0}, {"date": "2017-08-21", "close": 0.18375, "volume": 6214.0}, {"date": "2017-08-22", "close": 0.1575, "volume": 1921.0}, {"date": "2017-08-24", "close": 0.18375, "volume": 120325.0}, {"date": "2017-08-25", "close": 0.18375, "volume": 69014.0}, {"date": "2017-08-30", "close": 0.1575, "volume": 2381.0}, {"date": "2017-08-31", "close": 0.18375, "volume": 7619.0}, {"date": "2017-09-01", "close": 0.1575, "volume": 29632.0}, {"date": "2017-09-04", "close": 0.1575, "volume": 46066.0}, {"date": "2017-09-05", "close": 0.1575, "volume": 30124.0}, {"date": "2017-09-06", "close": 0.18375, "volume": 140028.0}, {"date": "2017-09-07", "close": 0.21, "volume": 78095.0}, {"date": "2017-09-08", "close": 0.23625, "volume": 5714.0}, {"date": "2017-09-11", "close": 0.23625, "volume": 13818.0}, {"date": "2017-09-12", "close": 0.21, "volume": 38095.0}, {"date": "2017-09-13", "close": 0.28875, "volume": 172605.0}, {"date": "2017-09-14", "close": 0.2625, "volume": 98042.0}, {"date": "2017-09-15", "close": 0.2625, "volume": 123423.0}, {"date": "2017-09-18", "close": 0.2625, "volume": 9524.0}, {"date": "2017-09-19", "close": 0.2625, "volume": 13288.0}, {"date": "2017-09-20", "close": 0.2625, "volume": 26667.0}, {"date": "2017-09-21", "close": 0.2625, "volume": 38629.0}, {"date": "2017-09-25", "close": 0.23625, "volume": 66032.0}, {"date": "2017-09-28", "close": 0.23625, "volume": 170968.0}, {"date": "2017-09-29", "close": 0.21, "volume": 10738.0}, {"date": "2017-10-03", "close": 0.2625, "volume": 35764.0}, {"date": "2017-10-04", "close": 0.23625, "volume": 2116.0}, {"date": "2017-10-05", "close": 0.21, "volume": 94459.0}, {"date": "2017-10-09", "close": 0.23625, "volume": 55619.0}, {"date": "2017-10-13", "close": 0.23625, "volume": 19048.0}, {"date": "2017-10-19", "close": 0.18375, "volume": 2208.0}, {"date": "2017-10-23", "close": 0.21, "volume": 16457.0}, {"date": "2017-10-26", "close": 0.21, "volume": 60486.0}, {"date": "2017-10-27", "close": 0.21, "volume": 10349.0}, {"date": "2017-10-31", "close": 0.18375, "volume": 46181.0}, {"date": "2017-11-01", "close": 0.18375, "volume": 138703.0}, {"date": "2017-11-02", "close": 0.18375, "volume": 133634.0}, {"date": "2017-11-03", "close": 0.18375, "volume": 68571.0}, {"date": "2017-11-06", "close": 0.18375, "volume": 43020.0}, {"date": "2017-11-08", "close": 0.18375, "volume": 64435.0}, {"date": "2017-11-09", "close": 0.18375, "volume": 327.0}, {"date": "2017-11-10", "close": 0.18375, "volume": 73169.0}, {"date": "2017-11-13", "close": 0.18375, "volume": 9524.0}, {"date": "2017-11-14", "close": 0.18375, "volume": 4571.0}, {"date": "2017-11-15", "close": 0.1575, "volume": 116195.0}, {"date": "2017-11-16", "close": 0.1575, "volume": 95297.0}, {"date": "2017-11-17", "close": 0.18375, "volume": 128571.0}, {"date": "2017-11-20", "close": 0.18375, "volume": 80762.0}, {"date": "2017-11-21", "close": 0.18375, "volume": 76190.0}, {"date": "2017-11-27", "close": 0.18375, "volume": 81281.0}, {"date": "2017-11-29", "close": 0.18375, "volume": 9524.0}, {"date": "2017-11-30", "close": 0.1575, "volume": 87389.0}, {"date": "2017-12-01", "close": 0.18375, "volume": 41910.0}, {"date": "2017-12-04", "close": 0.18375, "volume": 41641.0}, {"date": "2017-12-05", "close": 0.18375, "volume": 9524.0}, {"date": "2017-12-06", "close": 0.18375, "volume": 9524.0}, {"date": "2017-12-07", "close": 0.18375, "volume": 192889.0}, {"date": "2017-12-08", "close": 0.21, "volume": 289265.0}, {"date": "2017-12-12", "close": 0.2625, "volume": 36952.0}, {"date": "2017-12-13", "close": 0.23625, "volume": 27239.0}, {"date": "2017-12-14", "close": 0.23625, "volume": 1332.0}, {"date": "2017-12-15", "close": 0.2625, "volume": 4954.0}, {"date": "2017-12-18", "close": 0.2625, "volume": 69143.0}, {"date": "2017-12-19", "close": 0.23625, "volume": 3313.0}, {"date": "2017-12-20", "close": 0.23625, "volume": 6476.0}, {"date": "2017-12-22", "close": 0.23625, "volume": 87294.0}, {"date": "2017-12-27", "close": 0.23625, "volume": 847.0}, {"date": "2018-01-02", "close": 0.23625, "volume": 45714.0}, {"date": "2018-01-03", "close": 0.23625, "volume": 100952.0}, {"date": "2018-01-05", "close": 0.2625, "volume": 118936.0}, {"date": "2018-01-09", "close": 0.2625, "volume": 40220.0}, {"date": "2018-01-15", "close": 0.28875, "volume": 17143.0}, {"date": "2018-01-16", "close": 0.28875, "volume": 11429.0}, {"date": "2018-01-18", "close": 0.315, "volume": 406756.0}, {"date": "2018-01-19", "close": 0.39375, "volume": 831938.0}, {"date": "2018-01-22", "close": 0.44625, "volume": 450224.0}, {"date": "2018-01-23", "close": 0.42, "volume": 192652.0}, {"date": "2018-01-24", "close": 0.42, "volume": 78938.0}, {"date": "2018-01-25", "close": 0.4725, "volume": 191010.0}, {"date": "2018-01-29", "close": 0.44625, "volume": 126541.0}, {"date": "2018-01-30", "close": 0.39375, "volume": 389627.0}, {"date": "2018-01-31", "close": 0.39375, "volume": 145047.0}, {"date": "2018-02-01", "close": 0.39375, "volume": 69643.0}, {"date": "2018-02-02", "close": 0.42, "volume": 32952.0}, {"date": "2018-02-05", "close": 0.39375, "volume": 8192.0}, {"date": "2018-02-06", "close": 0.34125, "volume": 73124.0}, {"date": "2018-02-08", "close": 0.315, "volume": 5260.0}, {"date": "2018-02-09", "close": 0.3675, "volume": 38514.0}, {"date": "2018-02-13", "close": 0.315, "volume": 3021.0}, {"date": "2018-02-15", "close": 0.315, "volume": 30131.0}, {"date": "2018-02-16", "close": 0.34125, "volume": 94575.0}, {"date": "2018-02-19", "close": 0.34125, "volume": 2857.0}, {"date": "2018-02-20", "close": 0.315, "volume": 7619.0}, {"date": "2018-02-22", "close": 0.315, "volume": 68571.0}, {"date": "2018-02-23", "close": 0.315, "volume": 31364.0}, {"date": "2018-02-26", "close": 0.34125, "volume": 18350.0}, {"date": "2018-02-27", "close": 0.3675, "volume": 570.0}, {"date": "2018-02-28", "close": 0.315, "volume": 2857.0}, {"date": "2018-03-05", "close": 0.34125, "volume": 66858.0}, {"date": "2018-03-06", "close": 0.315, "volume": 52189.0}, {"date": "2018-03-07", "close": 0.315, "volume": 22857.0}, {"date": "2018-03-08", "close": 0.34125, "volume": 106667.0}, {"date": "2018-03-12", "close": 0.315, "volume": 97689.0}, {"date": "2018-03-13", "close": 0.28875, "volume": 98750.0}, {"date": "2018-03-14", "close": 0.28875, "volume": 239975.0}, {"date": "2018-03-19", "close": 0.2625, "volume": 4490.0}, {"date": "2018-03-20", "close": 0.2625, "volume": 5128.0}, {"date": "2018-03-22", "close": 0.2625, "volume": 17087.0}, {"date": "2018-03-26", "close": 0.2625, "volume": 153380.0}, {"date": "2018-03-27", "close": 0.28875, "volume": 12233.0}, {"date": "2018-03-28", "close": 0.2625, "volume": 976.0}, {"date": "2018-04-04", "close": 0.2625, "volume": 28571.0}, {"date": "2018-04-06", "close": 0.2625, "volume": 58568.0}, {"date": "2018-04-09", "close": 0.2625, "volume": 22757.0}, {"date": "2018-04-12", "close": 0.2625, "volume": 6461.0}, {"date": "2018-04-16", "close": 0.23625, "volume": 76055.0}, {"date": "2018-04-18", "close": 0.23625, "volume": 38095.0}, {"date": "2018-04-19", "close": 0.23625, "volume": 64063.0}, {"date": "2018-04-24", "close": 0.23625, "volume": 14639.0}, {"date": "2018-04-27", "close": 0.21, "volume": 24790.0}, {"date": "2018-05-01", "close": 0.18375, "volume": 167076.0}, {"date": "2018-05-02", "close": 0.21, "volume": 68070.0}, {"date": "2018-05-03", "close": 0.23625, "volume": 38095.0}, {"date": "2018-05-09", "close": 0.21, "volume": 37553.0}, {"date": "2018-05-10", "close": 0.21, "volume": 53922.0}, {"date": "2018-05-11", "close": 0.21, "volume": 23101.0}, {"date": "2018-05-14", "close": 0.21, "volume": 72590.0}, {"date": "2018-05-15", "close": 0.21, "volume": 81507.0}, {"date": "2018-05-16", "close": 0.21, "volume": 40271.0}, {"date": "2018-05-17", "close": 0.21, "volume": 8765.0}, {"date": "2018-05-18", "close": 0.21, "volume": 166452.0}, {"date": "2018-05-21", "close": 0.21, "volume": 49518.0}, {"date": "2018-05-22", "close": 0.21, "volume": 40430.0}, {"date": "2018-05-23", "close": 0.21, "volume": 6361.0}, {"date": "2018-05-24", "close": 0.18375, "volume": 76190.0}, {"date": "2018-05-25", "close": 0.18375, "volume": 22814.0}, {"date": "2018-05-29", "close": 0.18375, "volume": 91429.0}, {"date": "2018-05-31", "close": 0.21, "volume": 39205.0}, {"date": "2018-06-01", "close": 0.21, "volume": 103278.0}, {"date": "2018-06-04", "close": 0.21, "volume": 95996.0}, {"date": "2018-06-05", "close": 0.23625, "volume": 78095.0}, {"date": "2018-06-06", "close": 0.21, "volume": 136381.0}, {"date": "2018-06-07", "close": 0.21, "volume": 47549.0}, {"date": "2018-06-13", "close": 0.18375, "volume": 36291.0}, {"date": "2018-06-14", "close": 0.18375, "volume": 2857.0}, {"date": "2018-06-20", "close": 0.18375, "volume": 67048.0}, {"date": "2018-06-21", "close": 0.18375, "volume": 41893.0}, {"date": "2018-06-22", "close": 0.2625, "volume": 33450.0}, {"date": "2018-06-25", "close": 0.21, "volume": 50545.0}, {"date": "2018-06-26", "close": 0.23625, "volume": 4762.0}, {"date": "2018-06-27", "close": 0.23625, "volume": 9524.0}, {"date": "2018-06-28", "close": 0.21, "volume": 36022.0}, {"date": "2018-06-29", "close": 0.2625, "volume": 23756.0}, {"date": "2018-07-02", "close": 0.2625, "volume": 144545.0}, {"date": "2018-07-03", "close": 0.2625, "volume": 3446.0}, {"date": "2018-07-12", "close": 0.2625, "volume": 89524.0}, {"date": "2018-07-17", "close": 0.23625, "volume": 27048.0}, {"date": "2018-07-18", "close": 0.21, "volume": 31191.0}, {"date": "2018-07-19", "close": 0.21, "volume": 29807.0}, {"date": "2018-07-20", "close": 0.21, "volume": 13810.0}, {"date": "2018-07-23", "close": 0.23625, "volume": 21897.0}, {"date": "2018-07-24", "close": 0.2625, "volume": 7619.0}, {"date": "2018-07-26", "close": 0.2625, "volume": 11429.0}, {"date": "2018-07-30", "close": 0.21, "volume": 133548.0}, {"date": "2018-07-31", "close": 0.18375, "volume": 127869.0}, {"date": "2018-08-02", "close": 0.18375, "volume": 38095.0}, {"date": "2018-08-03", "close": 0.18375, "volume": 3810.0}, {"date": "2018-08-07", "close": 0.18375, "volume": 6198.0}, {"date": "2018-08-08", "close": 0.18375, "volume": 34418.0}, {"date": "2018-08-09", "close": 0.18375, "volume": 39630.0}, {"date": "2018-08-13", "close": 0.18375, "volume": 112927.0}, {"date": "2018-08-14", "close": 0.1575, "volume": 2540.0}, {"date": "2018-08-16", "close": 0.18375, "volume": 38095.0}, {"date": "2018-08-17", "close": 0.21, "volume": 27735.0}, {"date": "2018-08-20", "close": 0.18375, "volume": 77714.0}, {"date": "2018-08-21", "close": 0.21, "volume": 12809.0}, {"date": "2018-08-22", "close": 0.21, "volume": 35744.0}, {"date": "2018-08-23", "close": 0.21, "volume": 20218.0}, {"date": "2018-08-24", "close": 0.21, "volume": 23492.0}, {"date": "2018-08-29", "close": 0.18375, "volume": 52643.0}, {"date": "2018-08-30", "close": 0.21, "volume": 59832.0}, {"date": "2018-09-03", "close": 0.21, "volume": 170.0}, {"date": "2018-09-04", "close": 0.21, "volume": 1797.0}, {"date": "2018-09-07", "close": 0.18375, "volume": 3810.0}, {"date": "2018-09-10", "close": 0.18375, "volume": 34756.0}, {"date": "2018-09-12", "close": 0.18375, "volume": 50855.0}, {"date": "2018-09-13", "close": 0.1575, "volume": 381455.0}, {"date": "2018-09-14", "close": 0.1575, "volume": 1628.0}, {"date": "2018-09-17", "close": 0.1575, "volume": 8762.0}, {"date": "2018-09-18", "close": 0.1575, "volume": 47593.0}, {"date": "2018-09-19", "close": 0.18375, "volume": 25905.0}, {"date": "2018-09-26", "close": 0.18375, "volume": 133348.0}, {"date": "2018-09-28", "close": 0.21, "volume": 26667.0}, {"date": "2018-10-02", "close": 0.18375, "volume": 38095.0}, {"date": "2018-10-03", "close": 0.21, "volume": 9524.0}, {"date": "2018-10-04", "close": 0.18375, "volume": 11429.0}, {"date": "2018-10-05", "close": 0.18375, "volume": 6959.0}, {"date": "2018-10-09", "close": 0.18375, "volume": 2232.0}, {"date": "2018-10-10", "close": 0.23625, "volume": 330300.0}, {"date": "2018-10-11", "close": 0.21, "volume": 84952.0}, {"date": "2018-10-15", "close": 0.21, "volume": 9686.0}, {"date": "2018-10-17", "close": 0.23625, "volume": 222398.0}, {"date": "2018-10-19", "close": 0.2625, "volume": 131832.0}, {"date": "2018-10-23", "close": 0.23625, "volume": 38095.0}, {"date": "2018-10-24", "close": 0.23625, "volume": 57182.0}, {"date": "2018-10-25", "close": 0.21, "volume": 34163.0}, {"date": "2018-10-26", "close": 0.21, "volume": 18709.0}, {"date": "2018-10-29", "close": 0.18375, "volume": 7371.0}, {"date": "2018-10-30", "close": 0.21, "volume": 59065.0}, {"date": "2018-11-02", "close": 0.23625, "volume": 106383.0}, {"date": "2018-11-06", "close": 0.23625, "volume": 11258.0}, {"date": "2018-11-07", "close": 0.23625, "volume": 3879.0}, {"date": "2018-11-13", "close": 0.23625, "volume": 4698.0}, {"date": "2018-11-15", "close": 0.28875, "volume": 168359.0}, {"date": "2018-11-16", "close": 0.28875, "volume": 236323.0}, {"date": "2018-11-19", "close": 0.28875, "volume": 80620.0}, {"date": "2018-11-20", "close": 0.28875, "volume": 45441.0}, {"date": "2018-11-21", "close": 0.28875, "volume": 49714.0}, {"date": "2018-11-22", "close": 0.28875, "volume": 34260.0}, {"date": "2018-11-23", "close": 0.315, "volume": 59048.0}, {"date": "2018-11-29", "close": 0.34125, "volume": 38008.0}, {"date": "2018-11-30", "close": 0.315, "volume": 34151.0}, {"date": "2018-12-03", "close": 0.34125, "volume": 42301.0}, {"date": "2018-12-04", "close": 0.315, "volume": 53396.0}, {"date": "2018-12-05", "close": 0.315, "volume": 80813.0}, {"date": "2018-12-07", "close": 0.315, "volume": 37274.0}, {"date": "2018-12-10", "close": 0.315, "volume": 41143.0}, {"date": "2018-12-11", "close": 0.39375, "volume": 140738.0}, {"date": "2018-12-12", "close": 0.34125, "volume": 211139.0}, {"date": "2018-12-14", "close": 0.34125, "volume": 21905.0}, {"date": "2018-12-17", "close": 0.34125, "volume": 5440.0}, {"date": "2018-12-18", "close": 0.28875, "volume": 23492.0}, {"date": "2018-12-19", "close": 0.34125, "volume": 6232.0}, {"date": "2018-12-20", "close": 0.34125, "volume": 114286.0}, {"date": "2019-01-09", "close": 0.34125, "volume": 62857.0}, {"date": "2019-01-10", "close": 0.28875, "volume": 45714.0}, {"date": "2019-01-11", "close": 0.28875, "volume": 63986.0}, {"date": "2019-01-14", "close": 0.28875, "volume": 7619.0}, {"date": "2019-01-15", "close": 0.28875, "volume": 762.0}, {"date": "2019-01-18", "close": 0.315, "volume": 33479.0}, {"date": "2019-01-25", "close": 0.315, "volume": 807.0}, {"date": "2019-01-30", "close": 0.315, "volume": 41905.0}, {"date": "2019-02-01", "close": 0.34125, "volume": 12697.0}, {"date": "2019-02-04", "close": 0.315, "volume": 19048.0}, {"date": "2019-02-06", "close": 0.28875, "volume": 9524.0}, {"date": "2019-02-07", "close": 0.28875, "volume": 457.0}, {"date": "2019-02-08", "close": 0.315, "volume": 4762.0}, {"date": "2019-02-11", "close": 0.315, "volume": 6362.0}, {"date": "2019-02-12", "close": 0.34125, "volume": 114960.0}, {"date": "2019-02-13", "close": 0.42, "volume": 243687.0}, {"date": "2019-02-14", "close": 0.42, "volume": 115264.0}, {"date": "2019-02-15", "close": 0.44625, "volume": 61839.0}, {"date": "2019-02-18", "close": 0.44625, "volume": 105397.0}, {"date": "2019-02-19", "close": 0.44625, "volume": 14152.0}, {"date": "2019-02-20", "close": 0.42, "volume": 22857.0}, {"date": "2019-02-21", "close": 0.42, "volume": 45733.0}, {"date": "2019-02-22", "close": 0.525, "volume": 667720.0}, {"date": "2019-02-25", "close": 0.5775, "volume": 796252.0}, {"date": "2019-02-26", "close": 0.55125, "volume": 173269.0}, {"date": "2019-02-27", "close": 0.5775, "volume": 296407.0}, {"date": "2019-02-28", "close": 0.63, "volume": 613892.0}, {"date": "2019-03-01", "close": 0.65625, "volume": 741779.0}, {"date": "2019-03-04", "close": 0.63, "volume": 153612.0}, {"date": "2019-03-05", "close": 0.63, "volume": 196769.0}, {"date": "2019-03-06", "close": 0.65625, "volume": 150401.0}, {"date": "2019-03-07", "close": 0.63, "volume": 9524.0}, {"date": "2019-03-08", "close": 0.55125, "volume": 97769.0}, {"date": "2019-03-11", "close": 0.63, "volume": 82548.0}, {"date": "2019-03-12", "close": 0.60375, "volume": 52151.0}, {"date": "2019-03-13", "close": 0.60375, "volume": 125489.0}, {"date": "2019-03-14", "close": 0.63, "volume": 46629.0}, {"date": "2019-03-15", "close": 0.63, "volume": 51079.0}, {"date": "2019-03-18", "close": 0.65625, "volume": 92306.0}, {"date": "2019-03-19", "close": 0.525, "volume": 484786.0}, {"date": "2019-03-20", "close": 0.60375, "volume": 183074.0}, {"date": "2019-03-21", "close": 0.55125, "volume": 29388.0}, {"date": "2019-03-22", "close": 0.63, "volume": 65385.0}, {"date": "2019-03-25", "close": 0.5775, "volume": 40000.0}, {"date": "2019-03-26", "close": 0.63, "volume": 22857.0}, {"date": "2019-03-27", "close": 0.5775, "volume": 232428.0}, {"date": "2019-03-28", "close": 0.60375, "volume": 63825.0}, {"date": "2019-03-29", "close": 0.5775, "volume": 37923.0}, {"date": "2019-04-01", "close": 0.5775, "volume": 18178.0}, {"date": "2019-04-02", "close": 0.60375, "volume": 7914.0}, {"date": "2019-04-03", "close": 0.55125, "volume": 42518.0}, {"date": "2019-04-04", "close": 0.60375, "volume": 163551.0}, {"date": "2019-04-05", "close": 0.60375, "volume": 82342.0}, {"date": "2019-04-08", "close": 0.60375, "volume": 17143.0}, {"date": "2019-04-09", "close": 0.60375, "volume": 60489.0}, {"date": "2019-04-10", "close": 0.63, "volume": 12381.0}, {"date": "2019-04-11", "close": 0.60375, "volume": 32381.0}, {"date": "2019-04-12", "close": 0.60375, "volume": 9063.0}, {"date": "2019-04-15", "close": 0.63, "volume": 76539.0}, {"date": "2019-04-16", "close": 0.5775, "volume": 286.0}, {"date": "2019-04-17", "close": 0.5775, "volume": 101164.0}, {"date": "2019-04-18", "close": 0.55125, "volume": 20417.0}, {"date": "2019-04-23", "close": 0.55125, "volume": 18307.0}, {"date": "2019-04-24", "close": 0.4725, "volume": 114103.0}, {"date": "2019-04-26", "close": 0.4725, "volume": 67408.0}, {"date": "2019-04-29", "close": 0.4725, "volume": 30476.0}, {"date": "2019-04-30", "close": 0.4725, "volume": 25853.0}, {"date": "2019-05-01", "close": 0.4725, "volume": 82765.0}, {"date": "2019-05-02", "close": 0.4725, "volume": 107587.0}, {"date": "2019-05-03", "close": 0.44625, "volume": 3810.0}, {"date": "2019-05-07", "close": 0.44625, "volume": 28633.0}, {"date": "2019-05-08", "close": 0.44625, "volume": 571.0}, {"date": "2019-05-09", "close": 0.525, "volume": 98677.0}, {"date": "2019-05-10", "close": 0.525, "volume": 283165.0}, {"date": "2019-05-13", "close": 0.525, "volume": 10716.0}, {"date": "2019-05-14", "close": 0.49875, "volume": 11429.0}, {"date": "2019-05-15", "close": 0.4725, "volume": 27295.0}, {"date": "2019-05-16", "close": 0.4725, "volume": 23314.0}, {"date": "2019-05-17", "close": 0.4725, "volume": 32967.0}, {"date": "2019-05-20", "close": 0.4725, "volume": 11429.0}, {"date": "2019-05-21", "close": 0.44625, "volume": 43188.0}, {"date": "2019-05-24", "close": 0.4725, "volume": 152292.0}, {"date": "2019-05-27", "close": 0.44625, "volume": 60824.0}, {"date": "2019-05-28", "close": 0.4725, "volume": 63280.0}, {"date": "2019-05-29", "close": 0.525, "volume": 43299.0}, {"date": "2019-05-30", "close": 0.525, "volume": 15352.0}, {"date": "2019-05-31", "close": 0.525, "volume": 1587.0}, {"date": "2019-06-03", "close": 0.525, "volume": 8381.0}, {"date": "2019-06-04", "close": 0.49875, "volume": 19048.0}, {"date": "2019-06-05", "close": 0.525, "volume": 50765.0}, {"date": "2019-06-06", "close": 0.49875, "volume": 7910.0}, {"date": "2019-06-07", "close": 0.49875, "volume": 190393.0}, {"date": "2019-06-11", "close": 0.4725, "volume": 50991.0}, {"date": "2019-06-12", "close": 0.4725, "volume": 5880.0}, {"date": "2019-06-13", "close": 0.4725, "volume": 4652.0}, {"date": "2019-06-14", "close": 0.49875, "volume": 38590.0}, {"date": "2019-06-17", "close": 0.49875, "volume": 56381.0}, {"date": "2019-06-18", "close": 0.49875, "volume": 20902.0}, {"date": "2019-06-19", "close": 0.49875, "volume": 353091.0}, {"date": "2019-06-20", "close": 0.4725, "volume": 227632.0}, {"date": "2019-06-21", "close": 0.4725, "volume": 202114.0}, {"date": "2019-06-24", "close": 0.49875, "volume": 46280.0}, {"date": "2019-06-25", "close": 0.49875, "volume": 57683.0}, {"date": "2019-06-26", "close": 0.49875, "volume": 6095.0}, {"date": "2019-06-27", "close": 0.4725, "volume": 90755.0}, {"date": "2019-06-28", "close": 0.4725, "volume": 26616.0}, {"date": "2019-07-01", "close": 0.42, "volume": 79898.0}, {"date": "2019-07-02", "close": 0.42, "volume": 19429.0}, {"date": "2019-07-03", "close": 0.44625, "volume": 38613.0}, {"date": "2019-07-04", "close": 0.42, "volume": 11429.0}, {"date": "2019-07-05", "close": 0.42, "volume": 16961.0}, {"date": "2019-07-08", "close": 0.42, "volume": 12419.0}, {"date": "2019-07-09", "close": 0.39375, "volume": 56901.0}, {"date": "2019-07-10", "close": 0.42, "volume": 24335.0}, {"date": "2019-07-11", "close": 0.42, "volume": 12286.0}, {"date": "2019-07-12", "close": 0.4725, "volume": 35097.0}, {"date": "2019-07-15", "close": 0.44625, "volume": 36889.0}, {"date": "2019-07-17", "close": 0.42, "volume": 13333.0}, {"date": "2019-07-18", "close": 0.42, "volume": 12611.0}, {"date": "2019-07-19", "close": 0.42, "volume": 183.0}, {"date": "2019-07-23", "close": 0.42, "volume": 80156.0}, {"date": "2019-07-24", "close": 0.42, "volume": 31968.0}, {"date": "2019-07-25", "close": 0.39375, "volume": 3211.0}, {"date": "2019-07-26", "close": 0.39375, "volume": 15104.0}, {"date": "2019-07-29", "close": 0.3675, "volume": 76576.0}, {"date": "2019-07-30", "close": 0.3675, "volume": 30051.0}, {"date": "2019-07-31", "close": 0.3675, "volume": 33484.0}, {"date": "2019-08-02", "close": 0.3675, "volume": 89267.0}, {"date": "2019-08-06", "close": 0.34125, "volume": 38095.0}, {"date": "2019-08-08", "close": 0.34125, "volume": 110336.0}, {"date": "2019-08-09", "close": 0.3675, "volume": 13092.0}, {"date": "2019-08-12", "close": 0.34125, "volume": 428.0}, {"date": "2019-08-13", "close": 0.315, "volume": 24812.0}, {"date": "2019-08-14", "close": 0.3675, "volume": 96165.0}, {"date": "2019-08-15", "close": 0.315, "volume": 16465.0}, {"date": "2019-08-19", "close": 0.34125, "volume": 11429.0}, {"date": "2019-08-21", "close": 0.34125, "volume": 21667.0}, {"date": "2019-08-22", "close": 0.34125, "volume": 938.0}, {"date": "2019-08-26", "close": 0.34125, "volume": 23810.0}, {"date": "2019-08-28", "close": 0.315, "volume": 58779.0}, {"date": "2019-08-29", "close": 0.315, "volume": 15467.0}, {"date": "2019-08-30", "close": 0.315, "volume": 12392.0}, {"date": "2019-09-05", "close": 0.4725, "volume": 93658.0}, {"date": "2019-09-06", "close": 0.39375, "volume": 151596.0}, {"date": "2019-09-09", "close": 0.3675, "volume": 62365.0}, {"date": "2019-09-10", "close": 0.3675, "volume": 6717.0}, {"date": "2019-09-11", "close": 0.3675, "volume": 12252.0}, {"date": "2019-09-12", "close": 0.3675, "volume": 2070.0}, {"date": "2019-09-13", "close": 0.3675, "volume": 8471.0}, {"date": "2019-09-16", "close": 0.3675, "volume": 14393.0}, {"date": "2019-09-17", "close": 0.3675, "volume": 5524.0}, {"date": "2019-09-18", "close": 0.315, "volume": 34214.0}, {"date": "2019-09-19", "close": 0.3675, "volume": 13714.0}, {"date": "2019-09-27", "close": 0.34125, "volume": 36995.0}, {"date": "2019-10-01", "close": 0.34125, "volume": 32882.0}, {"date": "2019-10-04", "close": 0.34125, "volume": 12442.0}, {"date": "2019-10-07", "close": 0.3675, "volume": 62151.0}, {"date": "2019-10-08", "close": 0.3675, "volume": 35072.0}, {"date": "2019-10-10", "close": 0.3675, "volume": 38095.0}, {"date": "2019-10-11", "close": 0.34125, "volume": 12164.0}, {"date": "2019-10-14", "close": 0.34125, "volume": 37081.0}, {"date": "2019-10-16", "close": 0.34125, "volume": 19048.0}, {"date": "2019-10-18", "close": 0.3675, "volume": 77739.0}, {"date": "2019-10-21", "close": 0.39375, "volume": 34053.0}, {"date": "2019-10-22", "close": 0.44625, "volume": 26632.0}, {"date": "2019-10-25", "close": 0.3675, "volume": 986.0}, {"date": "2019-10-28", "close": 0.39375, "volume": 4738.0}, {"date": "2019-10-29", "close": 0.39375, "volume": 51677.0}, {"date": "2019-10-31", "close": 0.3675, "volume": 10414.0}, {"date": "2019-11-01", "close": 0.39375, "volume": 66667.0}, {"date": "2019-11-04", "close": 0.39375, "volume": 32023.0}, {"date": "2019-11-05", "close": 0.39375, "volume": 49571.0}, {"date": "2019-11-06", "close": 0.39375, "volume": 26667.0}, {"date": "2019-11-08", "close": 0.39375, "volume": 1449.0}, {"date": "2019-11-11", "close": 0.34125, "volume": 8442.0}, {"date": "2019-11-13", "close": 0.315, "volume": 118620.0}, {"date": "2019-11-15", "close": 0.34125, "volume": 26026.0}, {"date": "2019-11-18", "close": 0.315, "volume": 1620.0}, {"date": "2019-11-20", "close": 0.315, "volume": 19048.0}, {"date": "2019-11-25", "close": 0.315, "volume": 17858.0}, {"date": "2019-11-26", "close": 0.315, "volume": 8571.0}, {"date": "2019-11-27", "close": 0.3675, "volume": 9863.0}, {"date": "2019-11-29", "close": 0.34125, "volume": 3835.0}, {"date": "2019-12-02", "close": 0.315, "volume": 1905.0}, {"date": "2019-12-03", "close": 0.42, "volume": 63184.0}, {"date": "2019-12-04", "close": 0.3675, "volume": 27729.0}, {"date": "2019-12-05", "close": 0.3675, "volume": 2493.0}, {"date": "2019-12-13", "close": 0.3675, "volume": 4328.0}, {"date": "2019-12-16", "close": 0.34125, "volume": 82.0}, {"date": "2019-12-17", "close": 0.34125, "volume": 7575.0}, {"date": "2019-12-24", "close": 0.34125, "volume": 703.0}, {"date": "2019-12-30", "close": 0.34125, "volume": 2930.0}, {"date": "2020-01-06", "close": 0.315, "volume": 33905.0}, {"date": "2020-01-07", "close": 0.2625, "volume": 53301.0}, {"date": "2020-01-08", "close": 0.28875, "volume": 8800.0}, {"date": "2020-01-14", "close": 0.28875, "volume": 26827.0}, {"date": "2020-01-15", "close": 0.315, "volume": 22725.0}, {"date": "2020-01-20", "close": 0.2625, "volume": 35920.0}, {"date": "2020-01-23", "close": 0.28875, "volume": 19331.0}, {"date": "2020-01-24", "close": 0.28875, "volume": 28412.0}, {"date": "2020-01-28", "close": 0.2625, "volume": 25686.0}, {"date": "2020-01-29", "close": 0.2625, "volume": 19048.0}, {"date": "2020-01-30", "close": 0.23625, "volume": 365.0}, {"date": "2020-01-31", "close": 0.28875, "volume": 13333.0}, {"date": "2020-02-04", "close": 0.315, "volume": 38855.0}, {"date": "2020-02-05", "close": 0.34125, "volume": 24952.0}, {"date": "2020-02-06", "close": 0.315, "volume": 35567.0}, {"date": "2020-02-07", "close": 0.3675, "volume": 94824.0}, {"date": "2020-02-10", "close": 0.34125, "volume": 32612.0}, {"date": "2020-02-11", "close": 0.34125, "volume": 19035.0}, {"date": "2020-02-12", "close": 0.34125, "volume": 40899.0}, {"date": "2020-02-13", "close": 0.34125, "volume": 53132.0}, {"date": "2020-02-14", "close": 0.28875, "volume": 52186.0}, {"date": "2020-02-17", "close": 0.315, "volume": 12431.0}, {"date": "2020-02-18", "close": 0.315, "volume": 19048.0}, {"date": "2020-02-20", "close": 0.315, "volume": 13333.0}, {"date": "2020-02-21", "close": 0.34125, "volume": 5157.0}, {"date": "2020-02-24", "close": 0.34125, "volume": 1524.0}, {"date": "2020-02-25", "close": 0.28875, "volume": 8569.0}, {"date": "2020-02-26", "close": 0.28875, "volume": 18814.0}, {"date": "2020-02-27", "close": 0.28875, "volume": 9524.0}, {"date": "2020-02-28", "close": 0.2625, "volume": 114381.0}, {"date": "2020-03-02", "close": 0.23625, "volume": 32305.0}, {"date": "2020-03-03", "close": 0.2625, "volume": 23782.0}, {"date": "2020-03-05", "close": 0.23625, "volume": 30440.0}, {"date": "2020-03-06", "close": 0.23625, "volume": 3810.0}, {"date": "2020-03-09", "close": 0.23625, "volume": 35838.0}, {"date": "2020-03-13", "close": 0.18375, "volume": 52097.0}, {"date": "2020-03-18", "close": 0.1575, "volume": 381.0}, {"date": "2020-03-19", "close": 0.23625, "volume": 20343.0}, {"date": "2020-03-20", "close": 0.18375, "volume": 18590.0}, {"date": "2020-03-23", "close": 0.18375, "volume": 7619.0}, {"date": "2020-03-30", "close": 0.21, "volume": 2203.0}, {"date": "2020-04-03", "close": 0.1575, "volume": 152381.0}, {"date": "2020-04-06", "close": 0.13125, "volume": 22857.0}, {"date": "2020-04-07", "close": 0.1575, "volume": 5676.0}, {"date": "2020-04-09", "close": 0.1575, "volume": 53149.0}, {"date": "2020-04-14", "close": 0.18375, "volume": 170652.0}, {"date": "2020-04-15", "close": 0.18375, "volume": 2667.0}, {"date": "2020-04-16", "close": 0.18375, "volume": 109823.0}, {"date": "2020-04-17", "close": 0.21, "volume": 11429.0}, {"date": "2020-04-20", "close": 0.18375, "volume": 24381.0}, {"date": "2020-04-23", "close": 0.18375, "volume": 4233.0}, {"date": "2020-04-24", "close": 0.18375, "volume": 18624.0}, {"date": "2020-04-27", "close": 0.18375, "volume": 9410.0}, {"date": "2020-04-28", "close": 0.18375, "volume": 9524.0}, {"date": "2020-04-29", "close": 0.18375, "volume": 99410.0}, {"date": "2020-04-30", "close": 0.18375, "volume": 62857.0}, {"date": "2020-05-07", "close": 0.21, "volume": 26286.0}, {"date": "2020-05-08", "close": 0.21, "volume": 26667.0}, {"date": "2020-05-11", "close": 0.23625, "volume": 3810.0}, {"date": "2020-05-12", "close": 0.23625, "volume": 2133.0}, {"date": "2020-05-13", "close": 0.21, "volume": 194359.0}, {"date": "2020-05-14", "close": 0.21, "volume": 57143.0}, {"date": "2020-05-15", "close": 0.21, "volume": 22762.0}, {"date": "2020-05-18", "close": 0.21, "volume": 41189.0}, {"date": "2020-05-20", "close": 0.18375, "volume": 25967.0}, {"date": "2020-05-21", "close": 0.21, "volume": 14314.0}, {"date": "2020-05-25", "close": 0.21, "volume": 16162.0}, {"date": "2020-05-26", "close": 0.2625, "volume": 46582.0}, {"date": "2020-05-27", "close": 0.23625, "volume": 17143.0}, {"date": "2020-06-01", "close": 0.21, "volume": 32695.0}, {"date": "2020-06-03", "close": 0.21, "volume": 8471.0}, {"date": "2020-06-04", "close": 0.21, "volume": 6048.0}, {"date": "2020-06-09", "close": 0.18375, "volume": 294481.0}, {"date": "2020-06-10", "close": 0.18375, "volume": 6857.0}, {"date": "2020-06-11", "close": 0.18375, "volume": 2663.0}, {"date": "2020-06-12", "close": 0.1575, "volume": 2196.0}, {"date": "2020-06-15", "close": 0.1575, "volume": 28214.0}, {"date": "2020-06-16", "close": 0.1575, "volume": 25067.0}, {"date": "2020-06-18", "close": 0.1575, "volume": 53333.0}, {"date": "2020-06-22", "close": 0.1575, "volume": 66866.0}, {"date": "2020-06-23", "close": 0.1575, "volume": 453.0}, {"date": "2020-06-25", "close": 0.1575, "volume": 57143.0}, {"date": "2020-06-26", "close": 0.1575, "volume": 124751.0}, {"date": "2020-06-29", "close": 0.1575, "volume": 5704.0}, {"date": "2020-06-30", "close": 0.1575, "volume": 89718.0}, {"date": "2020-07-01", "close": 0.18375, "volume": 45714.0}, {"date": "2020-07-03", "close": 0.18375, "volume": 5714.0}, {"date": "2020-07-06", "close": 0.1575, "volume": 19048.0}, {"date": "2020-07-07", "close": 0.18375, "volume": 29841.0}, {"date": "2020-07-08", "close": 0.18375, "volume": 58032.0}, {"date": "2020-07-09", "close": 0.18375, "volume": 9738.0}, {"date": "2020-07-13", "close": 0.18375, "volume": 53333.0}, {"date": "2020-07-14", "close": 0.18375, "volume": 38095.0}, {"date": "2020-07-16", "close": 0.1575, "volume": 34057.0}, {"date": "2020-07-17", "close": 0.18375, "volume": 43395.0}, {"date": "2020-07-20", "close": 0.1575, "volume": 57837.0}, {"date": "2020-07-21", "close": 0.1575, "volume": 83810.0}, {"date": "2020-07-22", "close": 0.13125, "volume": 29409.0}, {"date": "2020-07-23", "close": 0.23625, "volume": 185717.0}, {"date": "2020-07-24", "close": 0.21, "volume": 43606.0}, {"date": "2020-07-27", "close": 0.21, "volume": 19524.0}, {"date": "2020-07-28", "close": 0.21, "volume": 360366.0}, {"date": "2020-07-29", "close": 0.23625, "volume": 572382.0}, {"date": "2020-07-30", "close": 0.23625, "volume": 382668.0}, {"date": "2020-07-31", "close": 0.21, "volume": 92539.0}, {"date": "2020-08-03", "close": 0.21, "volume": 7267.0}, {"date": "2020-08-04", "close": 0.2625, "volume": 237893.0}, {"date": "2020-08-05", "close": 0.2625, "volume": 132872.0}, {"date": "2020-08-06", "close": 0.2625, "volume": 4323.0}, {"date": "2020-08-07", "close": 0.23625, "volume": 30837.0}, {"date": "2020-08-10", "close": 0.28875, "volume": 140952.0}, {"date": "2020-08-11", "close": 0.2625, "volume": 54799.0}, {"date": "2020-08-12", "close": 0.2625, "volume": 22857.0}, {"date": "2020-08-13", "close": 0.28875, "volume": 7619.0}, {"date": "2020-08-14", "close": 0.2625, "volume": 57732.0}, {"date": "2020-08-17", "close": 0.2625, "volume": 11429.0}, {"date": "2020-08-19", "close": 0.2625, "volume": 169155.0}, {"date": "2020-08-20", "close": 0.2625, "volume": 3810.0}, {"date": "2020-08-21", "close": 0.34125, "volume": 240124.0}, {"date": "2020-08-24", "close": 0.34125, "volume": 66755.0}, {"date": "2020-08-25", "close": 0.3675, "volume": 219669.0}, {"date": "2020-08-26", "close": 0.3675, "volume": 22505.0}, {"date": "2020-08-27", "close": 0.3675, "volume": 26694.0}, {"date": "2020-08-31", "close": 0.2625, "volume": 328198.0}, {"date": "2020-09-01", "close": 0.2625, "volume": 88648.0}, {"date": "2020-09-02", "close": 0.2625, "volume": 110147.0}, {"date": "2020-09-03", "close": 0.2625, "volume": 58186.0}, {"date": "2020-09-04", "close": 0.2625, "volume": 9979.0}, {"date": "2020-09-07", "close": 0.2625, "volume": 1874.0}, {"date": "2020-09-08", "close": 0.23625, "volume": 59698.0}, {"date": "2020-09-09", "close": 0.23625, "volume": 20868.0}, {"date": "2020-09-14", "close": 0.28875, "volume": 29277.0}, {"date": "2020-09-16", "close": 0.2625, "volume": 19048.0}, {"date": "2020-09-17", "close": 0.2625, "volume": 21520.0}, {"date": "2020-09-18", "close": 0.2625, "volume": 254.0}, {"date": "2020-09-21", "close": 0.2625, "volume": 3810.0}, {"date": "2020-09-23", "close": 0.2625, "volume": 62515.0}, {"date": "2020-09-24", "close": 0.2625, "volume": 2751.0}, {"date": "2020-09-28", "close": 0.2625, "volume": 226922.0}, {"date": "2020-09-29", "close": 0.2625, "volume": 34580.0}, {"date": "2020-09-30", "close": 0.28875, "volume": 20952.0}, {"date": "2020-10-01", "close": 0.2625, "volume": 15238.0}, {"date": "2020-10-02", "close": 0.28875, "volume": 1905.0}, {"date": "2020-10-05", "close": 0.23625, "volume": 160659.0}, {"date": "2020-10-06", "close": 0.23625, "volume": 7619.0}, {"date": "2020-10-07", "close": 0.23625, "volume": 45611.0}, {"date": "2020-10-09", "close": 0.23625, "volume": 38095.0}, {"date": "2020-10-12", "close": 0.23625, "volume": 698.0}, {"date": "2020-10-14", "close": 0.2625, "volume": 42095.0}, {"date": "2020-10-15", "close": 0.23625, "volume": 35429.0}, {"date": "2020-10-16", "close": 0.2625, "volume": 69825.0}, {"date": "2020-10-19", "close": 0.23625, "volume": 53276.0}, {"date": "2020-10-20", "close": 0.21, "volume": 59597.0}, {"date": "2020-10-21", "close": 0.23625, "volume": 19048.0}, {"date": "2020-10-22", "close": 0.2625, "volume": 184800.0}, {"date": "2020-10-23", "close": 0.23625, "volume": 195021.0}, {"date": "2020-10-26", "close": 0.2625, "volume": 82757.0}, {"date": "2020-10-27", "close": 0.2625, "volume": 63129.0}, {"date": "2020-11-04", "close": 0.23625, "volume": 22698.0}, {"date": "2020-11-05", "close": 0.23625, "volume": 5067.0}, {"date": "2020-11-06", "close": 0.23625, "volume": 31813.0}, {"date": "2020-11-09", "close": 0.21, "volume": 9524.0}, {"date": "2020-11-11", "close": 0.23625, "volume": 30476.0}, {"date": "2020-11-17", "close": 0.21, "volume": 16513.0}, {"date": "2020-11-18", "close": 0.21, "volume": 13333.0}, {"date": "2020-11-19", "close": 0.23625, "volume": 43543.0}, {"date": "2020-11-20", "close": 0.23625, "volume": 57143.0}, {"date": "2020-11-24", "close": 0.23625, "volume": 2610.0}, {"date": "2020-11-25", "close": 0.21, "volume": 158774.0}, {"date": "2020-11-26", "close": 0.23625, "volume": 92613.0}, {"date": "2020-11-30", "close": 0.23625, "volume": 3810.0}, {"date": "2020-12-01", "close": 0.23625, "volume": 6172.0}, {"date": "2020-12-04", "close": 0.23625, "volume": 11429.0}, {"date": "2020-12-07", "close": 0.23625, "volume": 6345.0}, {"date": "2020-12-08", "close": 0.23625, "volume": 57143.0}, {"date": "2020-12-09", "close": 0.23625, "volume": 2691.0}, {"date": "2020-12-10", "close": 0.21, "volume": 39321.0}, {"date": "2020-12-14", "close": 0.23625, "volume": 8038.0}, {"date": "2020-12-15", "close": 0.23625, "volume": 5714.0}, {"date": "2020-12-17", "close": 0.21, "volume": 3603.0}, {"date": "2020-12-29", "close": 0.21, "volume": 30326.0}, {"date": "2020-12-31", "close": 0.21, "volume": 7619.0}, {"date": "2021-01-04", "close": 0.21, "volume": 3429.0}, {"date": "2021-01-05", "close": 0.23625, "volume": 105279.0}, {"date": "2021-01-08", "close": 0.2625, "volume": 161905.0}, {"date": "2021-01-12", "close": 0.23625, "volume": 11429.0}, {"date": "2021-01-20", "close": 0.2625, "volume": 10536.0}, {"date": "2021-01-21", "close": 0.28875, "volume": 31429.0}, {"date": "2021-01-28", "close": 0.28875, "volume": 76606.0}, {"date": "2021-01-29", "close": 0.28875, "volume": 431084.0}, {"date": "2021-02-01", "close": 0.2625, "volume": 167084.0}, {"date": "2021-02-02", "close": 0.28875, "volume": 748939.0}, {"date": "2021-02-03", "close": 0.2625, "volume": 607467.0}, {"date": "2021-02-04", "close": 0.34125, "volume": 1281117.0}, {"date": "2021-02-05", "close": 0.315, "volume": 2223616.0}, {"date": "2021-02-08", "close": 0.34125, "volume": 632496.0}, {"date": "2021-02-09", "close": 0.3675, "volume": 1032358.0}, {"date": "2021-02-10", "close": 0.315, "volume": 681171.0}, {"date": "2021-02-11", "close": 0.34125, "volume": 370495.0}, {"date": "2021-02-12", "close": 0.34125, "volume": 21335.0}, {"date": "2021-02-15", "close": 0.315, "volume": 1097437.0}, {"date": "2021-02-16", "close": 0.315, "volume": 480503.0}, {"date": "2021-02-17", "close": 0.315, "volume": 14743.0}, {"date": "2021-02-18", "close": 0.28875, "volume": 1732046.0}, {"date": "2021-02-19", "close": 0.28875, "volume": 178561.0}, {"date": "2021-02-22", "close": 0.28875, "volume": 317432.0}, {"date": "2021-02-23", "close": 0.28875, "volume": 94603.0}, {"date": "2021-02-24", "close": 0.28875, "volume": 145292.0}, {"date": "2021-02-25", "close": 0.28875, "volume": 169163.0}, {"date": "2021-02-26", "close": 0.2625, "volume": 618565.0}, {"date": "2021-03-01", "close": 0.28875, "volume": 8324.0}, {"date": "2021-03-02", "close": 0.28875, "volume": 294348.0}, {"date": "2021-03-03", "close": 0.2625, "volume": 357527.0}, {"date": "2021-03-04", "close": 0.2625, "volume": 179048.0}, {"date": "2021-03-05", "close": 0.2625, "volume": 11429.0}, {"date": "2021-03-08", "close": 0.23625, "volume": 62559.0}, {"date": "2021-03-09", "close": 0.23625, "volume": 85589.0}, {"date": "2021-03-10", "close": 0.23625, "volume": 125952.0}, {"date": "2021-03-11", "close": 0.28875, "volume": 969159.0}, {"date": "2021-03-12", "close": 0.28875, "volume": 184329.0}, {"date": "2021-03-15", "close": 0.2625, "volume": 309687.0}, {"date": "2021-03-16", "close": 0.2625, "volume": 143873.0}, {"date": "2021-03-17", "close": 0.28875, "volume": 43701.0}, {"date": "2021-03-18", "close": 0.2625, "volume": 46476.0}, {"date": "2021-03-19", "close": 0.28875, "volume": 19051.0}, {"date": "2021-03-22", "close": 0.2625, "volume": 52571.0}, {"date": "2021-03-23", "close": 0.2625, "volume": 29965.0}, {"date": "2021-03-24", "close": 0.23625, "volume": 113987.0}, {"date": "2021-03-25", "close": 0.23625, "volume": 114881.0}, {"date": "2021-03-26", "close": 0.28875, "volume": 758614.0}, {"date": "2021-03-29", "close": 0.23625, "volume": 1002758.0}, {"date": "2021-03-30", "close": 0.18375, "volume": 536333.0}, {"date": "2021-03-31", "close": 0.21, "volume": 624054.0}, {"date": "2021-04-01", "close": 0.21, "volume": 269048.0}, {"date": "2021-04-06", "close": 0.21, "volume": 143836.0}, {"date": "2021-04-07", "close": 0.18375, "volume": 4829.0}, {"date": "2021-04-08", "close": 0.18375, "volume": 178571.0}, {"date": "2021-04-09", "close": 0.18375, "volume": 209558.0}, {"date": "2021-04-12", "close": 0.18375, "volume": 326149.0}, {"date": "2021-04-13", "close": 0.18375, "volume": 85365.0}, {"date": "2021-04-14", "close": 0.1575, "volume": 24148.0}, {"date": "2021-04-15", "close": 0.1575, "volume": 233775.0}, {"date": "2021-04-16", "close": 0.18375, "volume": 50370.0}, {"date": "2021-04-19", "close": 0.18375, "volume": 1810.0}, {"date": "2021-04-20", "close": 0.1575, "volume": 35440.0}, {"date": "2021-04-21", "close": 0.1575, "volume": 1100.0}, {"date": "2021-04-22", "close": 0.1575, "volume": 546850.0}, {"date": "2021-04-23", "close": 0.18375, "volume": 16789.0}, {"date": "2021-04-26", "close": 0.1575, "volume": 1905.0}, {"date": "2021-04-27", "close": 0.13125, "volume": 2655395.0}, {"date": "2021-04-28", "close": 0.13125, "volume": 661569.0}, {"date": "2021-04-29", "close": 0.13125, "volume": 430518.0}, {"date": "2021-04-30", "close": 0.13125, "volume": 295954.0}, {"date": "2021-05-03", "close": 0.13125, "volume": 235173.0}, {"date": "2021-05-04", "close": 0.13125, "volume": 61405.0}, {"date": "2021-05-05", "close": 0.13125, "volume": 26085.0}, {"date": "2021-05-06", "close": 0.13125, "volume": 152381.0}, {"date": "2021-05-07", "close": 0.105, "volume": 38697.0}, {"date": "2021-05-10", "close": 0.13125, "volume": 77330.0}, {"date": "2021-05-11", "close": 0.13125, "volume": 175310.0}, {"date": "2021-05-12", "close": 0.13125, "volume": 65626.0}, {"date": "2021-05-13", "close": 0.105, "volume": 95875.0}, {"date": "2021-05-14", "close": 0.105, "volume": 3810.0}, {"date": "2021-05-17", "close": 0.13125, "volume": 129546.0}, {"date": "2021-05-18", "close": 0.13125, "volume": 93778.0}, {"date": "2021-05-19", "close": 0.13125, "volume": 99037.0}, {"date": "2021-05-20", "close": 0.13125, "volume": 219325.0}, {"date": "2021-05-21", "close": 0.13125, "volume": 56803.0}, {"date": "2021-05-24", "close": 0.13125, "volume": 676.0}, {"date": "2021-05-25", "close": 0.13125, "volume": 36190.0}, {"date": "2021-05-26", "close": 0.13125, "volume": 64762.0}, {"date": "2021-05-27", "close": 0.13125, "volume": 142183.0}, {"date": "2021-05-28", "close": 0.13125, "volume": 77729.0}, {"date": "2021-06-01", "close": 0.13125, "volume": 7619.0}, {"date": "2021-06-02", "close": 0.13125, "volume": 54832.0}, {"date": "2021-06-03", "close": 0.1575, "volume": 39362.0}, {"date": "2021-06-04", "close": 0.1575, "volume": 136495.0}, {"date": "2021-06-08", "close": 0.1575, "volume": 170825.0}, {"date": "2021-06-09", "close": 0.13125, "volume": 38235.0}, {"date": "2021-06-10", "close": 0.13125, "volume": 18684.0}, {"date": "2021-06-15", "close": 0.144375, "volume": 7074.0}, {"date": "2021-06-17", "close": 0.1575, "volume": 24871.0}, {"date": "2021-06-18", "close": 0.1575, "volume": 126.0}, {"date": "2021-06-22", "close": 0.144375, "volume": 87401.0}, {"date": "2021-06-23", "close": 0.13125, "volume": 43810.0}, {"date": "2021-06-24", "close": 0.13125, "volume": 81905.0}, {"date": "2021-06-25", "close": 0.13125, "volume": 104952.0}, {"date": "2021-06-28", "close": 0.13125, "volume": 191767.0}, {"date": "2021-06-29", "close": 0.13125, "volume": 557314.0}, {"date": "2021-06-30", "close": 0.13125, "volume": 568462.0}, {"date": "2021-07-01", "close": 0.13125, "volume": 20952.0}, {"date": "2021-07-02", "close": 0.13125, "volume": 23798.0}, {"date": "2021-07-05", "close": 0.13125, "volume": 7619.0}, {"date": "2021-07-06", "close": 0.1575, "volume": 592581.0}, {"date": "2021-07-07", "close": 0.1575, "volume": 10482.0}, {"date": "2021-07-12", "close": 0.18375, "volume": 19048.0}, {"date": "2021-07-13", "close": 0.1575, "volume": 21543.0}, {"date": "2021-07-14", "close": 0.1575, "volume": 9885.0}, {"date": "2021-07-19", "close": 0.18375, "volume": 57143.0}, {"date": "2021-07-20", "close": 0.170625, "volume": 90667.0}, {"date": "2021-07-21", "close": 0.170625, "volume": 57143.0}, {"date": "2021-07-22", "close": 0.1575, "volume": 47031.0}, {"date": "2021-07-23", "close": 0.170625, "volume": 4043.0}, {"date": "2021-07-27", "close": 0.18375, "volume": 559814.0}, {"date": "2021-07-28", "close": 0.1575, "volume": 116990.0}, {"date": "2021-07-29", "close": 0.170625, "volume": 7619.0}, {"date": "2021-07-30", "close": 0.1575, "volume": 25471.0}, {"date": "2021-08-02", "close": 0.13125, "volume": 232896.0}, {"date": "2021-08-03", "close": 0.1575, "volume": 110476.0}, {"date": "2021-08-04", "close": 0.144375, "volume": 2447.0}, {"date": "2021-08-05", "close": 0.1575, "volume": 434732.0}, {"date": "2021-08-06", "close": 0.1575, "volume": 44050.0}, {"date": "2021-08-09", "close": 0.1575, "volume": 180712.0}, {"date": "2021-08-10", "close": 0.144375, "volume": 13333.0}, {"date": "2021-08-11", "close": 0.144375, "volume": 57143.0}, {"date": "2021-08-12", "close": 0.144375, "volume": 38095.0}, {"date": "2021-08-13", "close": 0.13125, "volume": 571.0}, {"date": "2021-08-16", "close": 0.13125, "volume": 140381.0}, {"date": "2021-08-17", "close": 0.1575, "volume": 171836.0}, {"date": "2021-08-18", "close": 0.1575, "volume": 149904.0}, {"date": "2021-08-19", "close": 0.1575, "volume": 80974.0}, {"date": "2021-08-26", "close": 0.1575, "volume": 2.0}, {"date": "2021-08-30", "close": 0.144375, "volume": 13324.0}, {"date": "2021-08-31", "close": 0.144375, "volume": 38095.0}, {"date": "2021-09-03", "close": 0.13125, "volume": 13333.0}, {"date": "2021-09-06", "close": 0.13125, "volume": 44305.0}, {"date": "2021-09-07", "close": 0.13125, "volume": 9524.0}, {"date": "2021-09-09", "close": 0.13125, "volume": 460.0}, {"date": "2021-09-13", "close": 0.13125, "volume": 22857.0}, {"date": "2021-09-14", "close": 0.13125, "volume": 64762.0}, {"date": "2021-09-16", "close": 0.144375, "volume": 41905.0}, {"date": "2021-09-17", "close": 0.144375, "volume": 78590.0}, {"date": "2021-09-20", "close": 0.13125, "volume": 1144.0}, {"date": "2021-09-21", "close": 0.13125, "volume": 40507.0}, {"date": "2021-09-22", "close": 0.13125, "volume": 38095.0}, {"date": "2021-09-24", "close": 0.13125, "volume": 495548.0}, {"date": "2021-09-27", "close": 0.1575, "volume": 39243.0}, {"date": "2021-09-29", "close": 0.13125, "volume": 97333.0}, {"date": "2021-09-30", "close": 0.1575, "volume": 260510.0}, {"date": "2021-10-01", "close": 0.1575, "volume": 149511.0}, {"date": "2021-10-04", "close": 0.1575, "volume": 19048.0}, {"date": "2021-10-05", "close": 0.1575, "volume": 56921.0}, {"date": "2021-10-07", "close": 0.144375, "volume": 8466.0}, {"date": "2021-10-08", "close": 0.144375, "volume": 20952.0}, {"date": "2021-10-11", "close": 0.144375, "volume": 43951.0}, {"date": "2021-10-13", "close": 0.144375, "volume": 25646.0}, {"date": "2021-10-15", "close": 0.13125, "volume": 220952.0}, {"date": "2021-10-21", "close": 0.13125, "volume": 192762.0}, {"date": "2021-10-26", "close": 0.13125, "volume": 13565.0}, {"date": "2021-10-29", "close": 0.13125, "volume": 22095.0}, {"date": "2021-11-03", "close": 0.13125, "volume": 25263.0}, {"date": "2021-11-04", "close": 0.13125, "volume": 42188.0}, {"date": "2021-11-08", "close": 0.13125, "volume": 1600.0}, {"date": "2021-11-09", "close": 0.13125, "volume": 35429.0}, {"date": "2021-11-10", "close": 0.13125, "volume": 16560.0}, {"date": "2021-11-11", "close": 0.13125, "volume": 75594.0}, {"date": "2021-11-12", "close": 0.13125, "volume": 631419.0}, {"date": "2021-11-15", "close": 0.13125, "volume": 170938.0}, {"date": "2021-11-16", "close": 0.13125, "volume": 133824.0}, {"date": "2021-11-17", "close": 0.13125, "volume": 32752.0}, {"date": "2021-11-18", "close": 0.13125, "volume": 77763.0}, {"date": "2021-11-22", "close": 0.13125, "volume": 225261.0}, {"date": "2021-11-23", "close": 0.13125, "volume": 38095.0}, {"date": "2021-11-24", "close": 0.13125, "volume": 119540.0}, {"date": "2021-11-25", "close": 0.13125, "volume": 74746.0}, {"date": "2021-11-26", "close": 0.13125, "volume": 95238.0}, {"date": "2021-11-29", "close": 0.13125, "volume": 44914.0}, {"date": "2021-12-02", "close": 0.13125, "volume": 38095.0}, {"date": "2021-12-07", "close": 0.105, "volume": 19650.0}, {"date": "2021-12-08", "close": 0.13125, "volume": 220280.0}, {"date": "2021-12-09", "close": 0.13125, "volume": 144887.0}, {"date": "2021-12-22", "close": 0.105, "volume": 122396.0}, {"date": "2021-12-24", "close": 0.13125, "volume": 56838.0}, {"date": "2021-12-29", "close": 0.13125, "volume": 3810.0}, {"date": "2022-01-04", "close": 0.105, "volume": 6802.0}, {"date": "2022-01-05", "close": 0.105, "volume": 95238.0}, {"date": "2022-01-10", "close": 0.105, "volume": 2169.0}, {"date": "2022-01-12", "close": 0.105, "volume": 1143.0}, {"date": "2022-01-13", "close": 0.13125, "volume": 565111.0}, {"date": "2022-01-14", "close": 0.105, "volume": 137867.0}, {"date": "2022-01-17", "close": 0.118125, "volume": 2286.0}, {"date": "2022-01-18", "close": 0.105, "volume": 41143.0}, {"date": "2022-01-19", "close": 0.118125, "volume": 19865.0}, {"date": "2022-01-21", "close": 0.118125, "volume": 59771.0}, {"date": "2022-01-24", "close": 0.13125, "volume": 78095.0}, {"date": "2022-01-28", "close": 0.105, "volume": 78095.0}, {"date": "2022-02-02", "close": 0.13125, "volume": 540408.0}, {"date": "2022-02-03", "close": 0.118125, "volume": 15048.0}, {"date": "2022-02-04", "close": 0.118125, "volume": 10612.0}, {"date": "2022-02-07", "close": 0.13125, "volume": 37007.0}, {"date": "2022-02-08", "close": 0.13125, "volume": 4952.0}, {"date": "2022-02-09", "close": 0.118125, "volume": 51810.0}, {"date": "2022-02-10", "close": 0.13125, "volume": 581467.0}, {"date": "2022-02-11", "close": 0.13125, "volume": 63619.0}, {"date": "2022-02-15", "close": 0.118125, "volume": 7619.0}, {"date": "2022-02-17", "close": 0.118125, "volume": 20073.0}, {"date": "2022-02-18", "close": 0.118125, "volume": 42930.0}, {"date": "2022-02-23", "close": 0.13125, "volume": 38095.0}, {"date": "2022-02-25", "close": 0.118125, "volume": 88536.0}, {"date": "2022-02-28", "close": 0.13125, "volume": 10297.0}, {"date": "2022-03-01", "close": 0.105, "volume": 23619.0}, {"date": "2022-03-03", "close": 0.13125, "volume": 56346.0}, {"date": "2022-03-07", "close": 0.13125, "volume": 57067.0}, {"date": "2022-03-08", "close": 0.105, "volume": 60725.0}, {"date": "2022-03-09", "close": 0.13125, "volume": 26381.0}, {"date": "2022-03-10", "close": 0.13125, "volume": 15238.0}, {"date": "2022-03-11", "close": 0.13125, "volume": 18571.0}, {"date": "2022-03-17", "close": 0.118125, "volume": 210034.0}, {"date": "2022-03-18", "close": 0.105, "volume": 11429.0}, {"date": "2022-03-22", "close": 0.105, "volume": 17951.0}, {"date": "2022-03-29", "close": 0.105, "volume": 8907.0}, {"date": "2022-03-31", "close": 0.105, "volume": 144762.0}, {"date": "2022-04-01", "close": 0.105, "volume": 45714.0}, {"date": "2022-04-04", "close": 0.105, "volume": 17333.0}, {"date": "2022-04-05", "close": 0.105, "volume": 175238.0}, {"date": "2022-04-08", "close": 0.118125, "volume": 76031.0}, {"date": "2022-04-12", "close": 0.105, "volume": 3813.0}, {"date": "2022-04-14", "close": 0.105, "volume": 157333.0}, {"date": "2022-04-19", "close": 0.105, "volume": 13340.0}, {"date": "2022-04-21", "close": 0.105, "volume": 73915.0}, {"date": "2022-04-27", "close": 0.105, "volume": 47.0}, {"date": "2022-04-28", "close": 0.105, "volume": 76190.0}, {"date": "2022-04-29", "close": 0.105, "volume": 45446.0}, {"date": "2022-05-02", "close": 0.105, "volume": 110536.0}, {"date": "2022-05-03", "close": 0.105, "volume": 59048.0}, {"date": "2022-05-04", "close": 0.105, "volume": 11152.0}, {"date": "2022-05-05", "close": 0.118125, "volume": 38095.0}, {"date": "2022-05-13", "close": 0.118125, "volume": 17774.0}, {"date": "2022-05-16", "close": 0.118125, "volume": 80762.0}, {"date": "2022-05-17", "close": 0.105, "volume": 76190.0}, {"date": "2022-05-18", "close": 0.105, "volume": 38095.0}, {"date": "2022-05-19", "close": 0.105, "volume": 129520.0}, {"date": "2022-05-24", "close": 0.091875, "volume": 1905.0}, {"date": "2022-05-25", "close": 0.105, "volume": 68000.0}, {"date": "2022-05-26", "close": 0.105, "volume": 60442.0}, {"date": "2022-05-27", "close": 0.105, "volume": 45.0}, {"date": "2022-05-30", "close": 0.105, "volume": 20268.0}, {"date": "2022-05-31", "close": 0.07875, "volume": 86748.0}, {"date": "2022-06-01", "close": 0.105, "volume": 7619.0}, {"date": "2022-06-02", "close": 0.105, "volume": 38798.0}, {"date": "2022-06-03", "close": 0.105, "volume": 159629.0}, {"date": "2022-06-06", "close": 0.105, "volume": 3809.0}, {"date": "2022-06-08", "close": 0.105, "volume": 45068.0}, {"date": "2022-06-09", "close": 0.105, "volume": 8072.0}, {"date": "2022-06-10", "close": 0.105, "volume": 36112.0}, {"date": "2022-06-14", "close": 0.105, "volume": 5091.0}, {"date": "2022-06-15", "close": 0.07875, "volume": 28571.0}, {"date": "2022-06-16", "close": 0.091875, "volume": 17668.0}, {"date": "2022-06-17", "close": 0.091875, "volume": 19048.0}, {"date": "2022-06-20", "close": 0.091875, "volume": 99573.0}, {"date": "2022-06-21", "close": 0.105, "volume": 33714.0}, {"date": "2022-06-23", "close": 0.07875, "volume": 40185.0}, {"date": "2022-06-24", "close": 0.091875, "volume": 76190.0}, {"date": "2022-06-27", "close": 0.07875, "volume": 180952.0}, {"date": "2022-06-29", "close": 0.07875, "volume": 13268.0}, {"date": "2022-06-30", "close": 0.07875, "volume": 109395.0}, {"date": "2022-07-01", "close": 0.091875, "volume": 179391.0}, {"date": "2022-07-05", "close": 0.105, "volume": 117553.0}, {"date": "2022-07-06", "close": 0.105, "volume": 57143.0}, {"date": "2022-07-08", "close": 0.105, "volume": 10821.0}, {"date": "2022-07-26", "close": 0.091875, "volume": 23715.0}, {"date": "2022-07-28", "close": 0.091875, "volume": 4305.0}, {"date": "2022-08-16", "close": 0.091875, "volume": 381.0}, {"date": "2022-08-22", "close": 0.07875, "volume": 1905.0}, {"date": "2022-08-24", "close": 0.091875, "volume": 38095.0}, {"date": "2022-08-26", "close": 0.091875, "volume": 2.0}, {"date": "2022-08-30", "close": 0.091875, "volume": 57143.0}, {"date": "2022-08-31", "close": 0.091875, "volume": 38095.0}, {"date": "2022-09-01", "close": 0.091875, "volume": 164419.0}, {"date": "2022-09-02", "close": 0.091875, "volume": 2667.0}, {"date": "2022-09-08", "close": 0.07875, "volume": 40286.0}, {"date": "2022-09-09", "close": 0.07875, "volume": 93096.0}, {"date": "2022-09-12", "close": 0.091875, "volume": 5377.0}, {"date": "2022-09-15", "close": 0.091875, "volume": 5244.0}, {"date": "2022-09-20", "close": 0.091875, "volume": 114614.0}, {"date": "2022-09-21", "close": 0.091875, "volume": 52199.0}, {"date": "2022-09-27", "close": 0.105, "volume": 32490.0}, {"date": "2022-09-28", "close": 0.105, "volume": 3913.0}, {"date": "2022-10-05", "close": 0.07875, "volume": 0.0}, {"date": "2022-10-07", "close": 0.07875, "volume": 130264.0}, {"date": "2022-10-11", "close": 0.091875, "volume": 67217.0}, {"date": "2022-10-13", "close": 0.091875, "volume": 47619.0}, {"date": "2022-10-14", "close": 0.091875, "volume": 5714.0}, {"date": "2022-10-17", "close": 0.091875, "volume": 4190.0}, {"date": "2022-10-18", "close": 0.091875, "volume": 0.0}, {"date": "2022-10-20", "close": 0.091875, "volume": 76190.0}, {"date": "2022-11-16", "close": 0.105, "volume": 17.0}, {"date": "2022-11-17", "close": 0.07875, "volume": 5140.0}, {"date": "2022-11-21", "close": 0.07875, "volume": 30476.0}, {"date": "2022-11-22", "close": 0.07875, "volume": 8144.0}, {"date": "2022-11-24", "close": 0.091875, "volume": 45474.0}, {"date": "2022-11-25", "close": 0.07875, "volume": 81633.0}, {"date": "2022-11-28", "close": 0.07875, "volume": 15826.0}, {"date": "2022-11-29", "close": 0.105, "volume": 6476.0}, {"date": "2022-11-30", "close": 0.07875, "volume": 57143.0}, {"date": "2022-12-02", "close": 0.07875, "volume": 3810.0}, {"date": "2022-12-07", "close": 0.07875, "volume": 533063.0}, {"date": "2022-12-08", "close": 0.07875, "volume": 11429.0}, {"date": "2022-12-12", "close": 0.07875, "volume": 2.0}, {"date": "2022-12-14", "close": 0.07875, "volume": 12.0}, {"date": "2023-01-09", "close": 0.07875, "volume": 64762.0}, {"date": "2023-01-10", "close": 0.07875, "volume": 49524.0}, {"date": "2023-01-13", "close": 0.07875, "volume": 2.0}, {"date": "2023-01-16", "close": 0.07875, "volume": 13333.0}, {"date": "2023-01-17", "close": 0.065625, "volume": 2221.0}, {"date": "2023-01-20", "close": 0.07875, "volume": 74289.0}, {"date": "2023-01-23", "close": 0.105, "volume": 236729.0}, {"date": "2023-01-24", "close": 0.105, "volume": 6236.0}, {"date": "2023-01-25", "close": 0.105, "volume": 153114.0}, {"date": "2023-01-27", "close": 0.105, "volume": 758.0}, {"date": "2023-02-02", "close": 0.105, "volume": 37.0}, {"date": "2023-02-03", "close": 0.105, "volume": 20782.0}, {"date": "2023-02-08", "close": 0.105, "volume": 116190.0}, {"date": "2023-02-09", "close": 0.07875, "volume": 130662.0}, {"date": "2023-02-10", "close": 0.07875, "volume": 38095.0}, {"date": "2023-02-13", "close": 0.07875, "volume": 19048.0}, {"date": "2023-02-15", "close": 0.07875, "volume": 66667.0}, {"date": "2023-02-23", "close": 0.07875, "volume": 6990.0}, {"date": "2023-02-24", "close": 0.105, "volume": 103124.0}, {"date": "2023-03-06", "close": 0.07875, "volume": 56453.0}, {"date": "2023-03-07", "close": 0.07875, "volume": 9905.0}, {"date": "2023-03-09", "close": 0.07875, "volume": 167622.0}, {"date": "2023-03-16", "close": 0.065625, "volume": 38095.0}, {"date": "2023-03-17", "close": 0.07875, "volume": 15238.0}, {"date": "2023-03-21", "close": 0.065625, "volume": 19048.0}, {"date": "2023-03-27", "close": 0.065625, "volume": 8533.0}, {"date": "2023-03-28", "close": 0.065625, "volume": 9320.0}, {"date": "2023-03-29", "close": 0.065625, "volume": 76.0}, {"date": "2023-03-30", "close": 0.065625, "volume": 10390.0}, {"date": "2023-03-31", "close": 0.0525, "volume": 12.0}, {"date": "2023-04-11", "close": 0.065625, "volume": 3810.0}, {"date": "2023-04-13", "close": 0.07875, "volume": 3454.0}, {"date": "2023-04-14", "close": 0.07875, "volume": 76190.0}, {"date": "2023-04-18", "close": 0.065625, "volume": 76190.0}, {"date": "2023-04-19", "close": 0.0525, "volume": 213333.0}, {"date": "2023-04-21", "close": 0.07875, "volume": 1217834.0}, {"date": "2023-04-24", "close": 0.07875, "volume": 102476.0}, {"date": "2023-04-26", "close": 0.07875, "volume": 353363.0}, {"date": "2023-04-27", "close": 0.07875, "volume": 12571.0}, {"date": "2023-04-28", "close": 0.07875, "volume": 8381.0}, {"date": "2023-05-01", "close": 0.07875, "volume": 17790.0}, {"date": "2023-05-02", "close": 0.07875, "volume": 11429.0}, {"date": "2023-05-03", "close": 0.07875, "volume": 4852.0}, {"date": "2023-05-04", "close": 0.07875, "volume": 407.0}, {"date": "2023-05-08", "close": 0.07875, "volume": 11429.0}, {"date": "2023-05-09", "close": 0.07875, "volume": 32087.0}, {"date": "2023-05-11", "close": 0.065625, "volume": 198487.0}, {"date": "2023-05-12", "close": 0.065625, "volume": 54857.0}, {"date": "2023-05-18", "close": 0.07875, "volume": 153248.0}, {"date": "2023-05-19", "close": 0.07875, "volume": 1139.0}, {"date": "2023-05-22", "close": 0.065625, "volume": 175238.0}, {"date": "2023-05-23", "close": 0.065625, "volume": 1352.0}, {"date": "2023-05-24", "close": 0.0525, "volume": 4571.0}, {"date": "2023-05-29", "close": 0.07875, "volume": 72086.0}, {"date": "2023-05-31", "close": 0.07875, "volume": 38095.0}, {"date": "2023-06-02", "close": 0.065625, "volume": 39.0}, {"date": "2023-06-05", "close": 0.065625, "volume": 49524.0}, {"date": "2023-06-09", "close": 0.0525, "volume": 249.0}, {"date": "2023-06-13", "close": 0.065625, "volume": 314248.0}, {"date": "2023-06-14", "close": 0.065625, "volume": 11429.0}, {"date": "2023-06-16", "close": 0.065625, "volume": 72381.0}, {"date": "2023-06-19", "close": 0.065625, "volume": 77874.0}, {"date": "2023-06-20", "close": 0.065625, "volume": 20343.0}, {"date": "2023-06-21", "close": 0.0525, "volume": 162857.0}, {"date": "2023-06-22", "close": 0.0525, "volume": 3810.0}, {"date": "2023-06-26", "close": 0.0525, "volume": 276571.0}, {"date": "2023-06-27", "close": 0.0525, "volume": 94862.0}, {"date": "2023-06-28", "close": 0.0525, "volume": 661112.0}, {"date": "2023-06-29", "close": 0.0525, "volume": 34921.0}, {"date": "2023-06-30", "close": 0.0525, "volume": 22266.0}, {"date": "2023-07-04", "close": 0.0525, "volume": 183975.0}, {"date": "2023-07-06", "close": 0.0525, "volume": 24108.0}, {"date": "2023-07-07", "close": 0.0525, "volume": 1524.0}, {"date": "2023-07-11", "close": 0.0525, "volume": 1524.0}, {"date": "2023-07-13", "close": 0.07875, "volume": 98429.0}, {"date": "2023-07-14", "close": 0.07875, "volume": 220305.0}, {"date": "2023-07-18", "close": 0.0525, "volume": 38121.0}, {"date": "2023-07-19", "close": 0.0525, "volume": 190476.0}, {"date": "2023-07-21", "close": 0.07875, "volume": 53335.0}, {"date": "2023-07-24", "close": 0.07875, "volume": 380085.0}, {"date": "2023-07-25", "close": 0.07875, "volume": 2304.0}, {"date": "2023-07-31", "close": 0.07875, "volume": 878222.0}, {"date": "2023-08-01", "close": 0.07875, "volume": 257818.0}, {"date": "2023-08-24", "close": 0.065625, "volume": 38.0}, {"date": "2023-08-31", "close": 0.07875, "volume": 868.0}, {"date": "2023-09-06", "close": 0.07875, "volume": 76191.0}, {"date": "2023-09-18", "close": 0.07875, "volume": 1.0}, {"date": "2023-09-20", "close": 0.07875, "volume": 101419.0}, {"date": "2023-09-22", "close": 0.07875, "volume": 5.0}, {"date": "2023-10-04", "close": 0.0525, "volume": 49526.0}, {"date": "2023-10-05", "close": 0.065625, "volume": 28574.0}, {"date": "2023-10-11", "close": 0.0525, "volume": 0.0}, {"date": "2023-10-25", "close": 0.0525, "volume": 1079.0}, {"date": "2023-10-27", "close": 0.0525, "volume": 190393.0}, {"date": "2023-10-31", "close": 0.0525, "volume": 155633.0}, {"date": "2023-11-01", "close": 0.0525, "volume": 11467.0}, {"date": "2023-11-02", "close": 0.07875, "volume": 308844.0}, {"date": "2023-11-06", "close": 0.0525, "volume": 0.0}, {"date": "2023-11-09", "close": 0.0525, "volume": 9524.0}, {"date": "2023-11-10", "close": 0.0525, "volume": 15238.0}, {"date": "2023-11-24", "close": 0.0525, "volume": 121524.0}, {"date": "2023-11-27", "close": 0.0525, "volume": 16762.0}, {"date": "2023-11-30", "close": 0.0525, "volume": 33726.0}, {"date": "2023-12-05", "close": 0.0525, "volume": 3059.0}, {"date": "2023-12-06", "close": 0.065625, "volume": 6349.0}, {"date": "2023-12-07", "close": 0.0525, "volume": 0.0}, {"date": "2023-12-13", "close": 0.0525, "volume": 56762.0}, {"date": "2023-12-14", "close": 0.0525, "volume": 3913.0}, {"date": "2023-12-15", "close": 0.0525, "volume": 38095.0}, {"date": "2023-12-19", "close": 0.0525, "volume": 18866.0}, {"date": "2024-01-16", "close": 0.0525, "volume": 486.0}, {"date": "2024-01-23", "close": 0.0525, "volume": 12.0}, {"date": "2024-01-24", "close": 0.0525, "volume": 1312.0}, {"date": "2024-01-25", "close": 0.0525, "volume": 5968.0}, {"date": "2024-01-31", "close": 0.07875, "volume": 13.0}, {"date": "2024-02-09", "close": 0.0525, "volume": 14.0}, {"date": "2024-02-16", "close": 0.07875, "volume": 304775.0}, {"date": "2024-02-20", "close": 0.0525, "volume": 4.0}, {"date": "2024-02-28", "close": 0.07875, "volume": 227552.0}, {"date": "2024-03-01", "close": 0.07875, "volume": 190077.0}, {"date": "2024-03-04", "close": 0.07875, "volume": 35.0}, {"date": "2024-03-05", "close": 0.07875, "volume": 38095.0}, {"date": "2024-03-08", "close": 0.0525, "volume": 38245.0}, {"date": "2024-03-11", "close": 0.0525, "volume": 61.0}, {"date": "2024-03-12", "close": 0.0525, "volume": 2286.0}, {"date": "2024-03-19", "close": 0.0525, "volume": 38095.0}, {"date": "2024-03-21", "close": 0.0525, "volume": 10394.0}, {"date": "2024-03-27", "close": 0.0525, "volume": 392942.0}, {"date": "2024-04-08", "close": 0.0525, "volume": 0.0}, {"date": "2024-04-30", "close": 0.0525, "volume": 188687.0}, {"date": "2024-05-01", "close": 0.0525, "volume": 39485.0}, {"date": "2024-05-17", "close": 0.0525, "volume": 373.0}, {"date": "2024-05-20", "close": 0.0525, "volume": 2902.0}, {"date": "2024-05-21", "close": 0.065625, "volume": 3476.0}, {"date": "2024-05-24", "close": 0.065625, "volume": 4660.0}, {"date": "2024-05-27", "close": 0.0525, "volume": 83710.0}, {"date": "2024-05-29", "close": 0.0525, "volume": 114286.0}, {"date": "2024-05-31", "close": 0.039375, "volume": 3048.0}, {"date": "2024-06-03", "close": 0.0525, "volume": 76190.0}, {"date": "2024-06-06", "close": 0.0525, "volume": 89301.0}, {"date": "2024-06-13", "close": 0.0525, "volume": 7221.0}, {"date": "2024-06-14", "close": 0.0525, "volume": 95238.0}, {"date": "2024-06-17", "close": 0.0525, "volume": 11429.0}, {"date": "2024-06-19", "close": 0.0525, "volume": 9524.0}, {"date": "2024-06-20", "close": 0.0525, "volume": 57.0}, {"date": "2024-06-25", "close": 0.039375, "volume": 1524.0}, {"date": "2024-06-27", "close": 0.0525, "volume": 104572.0}, {"date": "2024-06-28", "close": 0.0525, "volume": 20482.0}, {"date": "2024-07-10", "close": 0.0525, "volume": 91633.0}, {"date": "2024-08-07", "close": 0.0525, "volume": 3810.0}, {"date": "2024-08-21", "close": 0.0525, "volume": 3810.0}, {"date": "2024-08-23", "close": 0.0525, "volume": 43810.0}, {"date": "2024-08-27", "close": 0.0525, "volume": 5934.0}, {"date": "2024-08-30", "close": 0.0525, "volume": 13876.0}, {"date": "2024-09-20", "close": 0.039375, "volume": 314286.0}, {"date": "2024-09-23", "close": 0.02625, "volume": 15581.0}, {"date": "2024-09-25", "close": 0.02625, "volume": 1362.0}, {"date": "2024-09-30", "close": 0.02625, "volume": 11429.0}, {"date": "2024-10-02", "close": 0.039375, "volume": 6842.0}, {"date": "2024-10-03", "close": 0.039375, "volume": 116267.0}, {"date": "2024-10-04", "close": 0.0525, "volume": 63079.0}, {"date": "2024-10-29", "close": 0.039375, "volume": 952.0}, {"date": "2024-10-30", "close": 0.02625, "volume": 985.0}, {"date": "2024-10-31", "close": 0.039375, "volume": 66667.0}, {"date": "2024-11-01", "close": 0.039375, "volume": 33487.0}, {"date": "2024-11-04", "close": 0.0525, "volume": 182857.0}, {"date": "2024-11-08", "close": 0.0525, "volume": 146170.0}, {"date": "2024-11-12", "close": 0.0525, "volume": 22895.0}, {"date": "2024-11-13", "close": 0.0525, "volume": 38095.0}, {"date": "2024-11-14", "close": 0.0525, "volume": 139526.0}, {"date": "2024-11-19", "close": 0.06, "volume": 16667.0}, {"date": "2024-11-22", "close": 0.03, "volume": 166667.0}, {"date": "2024-12-18", "close": 0.03, "volume": 4746166.0}, {"date": "2024-12-19", "close": 0.03, "volume": 68333.0}, {"date": "2024-12-27", "close": 0.03, "volume": 108333.0}, {"date": "2025-01-22", "close": 0.03, "volume": 300000.0}, {"date": "2025-01-31", "close": 0.03, "volume": 46667.0}, {"date": "2025-02-03", "close": 0.03, "volume": 260033.0}, {"date": "2025-02-05", "close": 0.03, "volume": 26667.0}, {"date": "2025-02-06", "close": 0.03, "volume": 696634.0}, {"date": "2025-02-07", "close": 0.03, "volume": 35800.0}, {"date": "2025-02-11", "close": 0.03, "volume": 16667.0}, {"date": "2025-02-13", "close": 0.03, "volume": 284204.0}, {"date": "2025-02-18", "close": 0.03, "volume": 16667.0}, {"date": "2025-02-19", "close": 0.03, "volume": 63171.0}, {"date": "2025-02-27", "close": 0.03, "volume": 5000.0}, {"date": "2025-03-03", "close": 0.03, "volume": 17000.0}, {"date": "2025-03-05", "close": 0.03, "volume": 1333.0}, {"date": "2025-03-10", "close": 0.03, "volume": 17333.0}, {"date": "2025-03-11", "close": 0.03, "volume": 17514.0}, {"date": "2025-03-12", "close": 0.03, "volume": 1258.0}, {"date": "2025-03-17", "close": 0.03, "volume": 314249.0}, {"date": "2025-03-18", "close": 0.03, "volume": 1006667.0}, {"date": "2025-03-21", "close": 0.03, "volume": 0.0}, {"date": "2025-03-26", "close": 0.03, "volume": 793293.0}, {"date": "2025-03-31", "close": 0.03, "volume": 71170.0}, {"date": "2025-04-02", "close": 0.03, "volume": 33333.0}, {"date": "2025-04-03", "close": 0.03, "volume": 58170.0}, {"date": "2025-04-07", "close": 0.03, "volume": 10327.0}, {"date": "2025-04-09", "close": 0.03, "volume": 36667.0}, {"date": "2025-04-11", "close": 0.03, "volume": 76687.0}, {"date": "2025-04-22", "close": 0.03, "volume": 18333.0}, {"date": "2025-04-23", "close": 0.03, "volume": 133333.0}, {"date": "2025-04-30", "close": 0.03, "volume": 466703.0}, {"date": "2025-05-16", "close": 0.03, "volume": 30000.0}, {"date": "2025-06-05", "close": 0.03, "volume": 239070.0}, {"date": "2025-06-11", "close": 0.03, "volume": 106185.0}, {"date": "2025-06-25", "close": 0.03, "volume": 3333.0}, {"date": "2025-06-27", "close": 0.03, "volume": 30000.0}, {"date": "2025-07-02", "close": 0.03, "volume": 299833.0}, {"date": "2025-07-04", "close": 0.03, "volume": 26667.0}, {"date": "2025-07-09", "close": 0.03, "volume": 26673.0}, {"date": "2025-07-10", "close": 0.03, "volume": 60002.0}, {"date": "2025-07-11", "close": 0.03, "volume": 212847.0}, {"date": "2025-07-14", "close": 0.03, "volume": 19153.0}, {"date": "2025-07-15", "close": 0.03, "volume": 18133.0}, {"date": "2025-07-16", "close": 0.03, "volume": 10360.0}, {"date": "2025-07-18", "close": 0.03, "volume": 178518.0}, {"date": "2025-07-21", "close": 0.03, "volume": 33333.0}, {"date": "2025-07-22", "close": 0.03, "volume": 54500.0}, {"date": "2025-07-23", "close": 0.045, "volume": 145500.0}, {"date": "2025-07-24", "close": 0.03, "volume": 35000.0}, {"date": "2025-07-28", "close": 0.03, "volume": 166667.0}, {"date": "2025-07-29", "close": 0.03, "volume": 558189.0}, {"date": "2025-07-30", "close": 0.03, "volume": 584644.0}, {"date": "2025-08-01", "close": 0.03, "volume": 273833.0}, {"date": "2025-08-04", "close": 0.03, "volume": 133333.0}, {"date": "2025-08-05", "close": 0.03, "volume": 166667.0}, {"date": "2025-08-06", "close": 0.03, "volume": 369.0}, {"date": "2025-08-11", "close": 0.03, "volume": 141966.0}, {"date": "2025-08-12", "close": 0.03, "volume": 157778.0}, {"date": "2025-08-13", "close": 0.03, "volume": 324.0}, {"date": "2025-08-14", "close": 0.03, "volume": 100000.0}, {"date": "2025-08-15", "close": 0.03, "volume": 56667.0}, {"date": "2025-08-18", "close": 0.03, "volume": 43333.0}, {"date": "2025-08-19", "close": 0.03, "volume": 200000.0}, {"date": "2025-08-26", "close": 0.03, "volume": 25000.0}, {"date": "2025-09-02", "close": 0.03, "volume": 25000.0}, {"date": "2025-09-03", "close": 0.03, "volume": 23500.0}, {"date": "2025-09-04", "close": 0.03, "volume": 833333.0}, {"date": "2025-09-09", "close": 0.03, "volume": 3333.0}, {"date": "2025-09-10", "close": 0.03, "volume": 33333.0}, {"date": "2025-09-11", "close": 0.03, "volume": 95317.0}, {"date": "2025-09-15", "close": 0.03, "volume": 28333.0}, {"date": "2025-09-18", "close": 0.03, "volume": 33333.0}, {"date": "2025-09-22", "close": 0.03, "volume": 25000.0}, {"date": "2025-09-24", "close": 0.03, "volume": 202083.0}, {"date": "2025-09-26", "close": 0.03, "volume": 33333.0}, {"date": "2025-09-29", "close": 0.03, "volume": 166667.0}, {"date": "2025-10-01", "close": 0.03, "volume": 503336.0}, {"date": "2025-10-02", "close": 0.03, "volume": 563748.0}, {"date": "2025-10-03", "close": 0.03, "volume": 736252.0}, {"date": "2025-10-07", "close": 0.03, "volume": 23333.0}, {"date": "2025-10-10", "close": 0.03, "volume": 398670.0}, {"date": "2025-10-14", "close": 0.03, "volume": 28333.0}, {"date": "2025-10-15", "close": 0.03, "volume": 33.0}, {"date": "2025-10-17", "close": 0.03, "volume": 966667.0}, {"date": "2025-10-22", "close": 0.03, "volume": 16667.0}, {"date": "2025-10-27", "close": 0.03, "volume": 1309205.0}, {"date": "2025-10-28", "close": 0.06, "volume": 16667.0}, {"date": "2025-10-29", "close": 0.045, "volume": 79002.0}, {"date": "2025-10-30", "close": 0.045, "volume": 1667.0}, {"date": "2025-10-31", "close": 0.03, "volume": 95000.0}, {"date": "2025-11-03", "close": 0.03, "volume": 2303509.0}, {"date": "2025-11-04", "close": 0.03, "volume": 33333.0}, {"date": "2025-11-10", "close": 0.03, "volume": 129548.0}, {"date": "2025-11-11", "close": 0.03, "volume": 3333.0}, {"date": "2025-11-14", "close": 0.03, "volume": 452.0}, {"date": "2025-11-17", "close": 0.03, "volume": 33333.0}, {"date": "2025-12-09", "close": 0.023, "volume": 178807.0}, {"date": "2025-12-10", "close": 0.022, "volume": 39395.0}, {"date": "2025-12-11", "close": 0.023, "volume": 125000.0}, {"date": "2025-12-12", "close": 0.02, "volume": 107642.0}, {"date": "2025-12-15", "close": 0.021, "volume": 416.0}, {"date": "2025-12-16", "close": 0.022, "volume": 50000.0}, {"date": "2025-12-17", "close": 0.019, "volume": 160669.0}, {"date": "2025-12-19", "close": 0.02, "volume": 20000.0}, {"date": "2025-12-22", "close": 0.023, "volume": 87246.0}, {"date": "2025-12-23", "close": 0.02, "volume": 100982.0}, {"date": "2025-12-24", "close": 0.02, "volume": 16668.0}, {"date": "2025-12-29", "close": 0.02, "volume": 503565.0}, {"date": "2025-12-30", "close": 0.019, "volume": 156213.0}, {"date": "2026-01-02", "close": 0.019, "volume": 19474.0}, {"date": "2026-01-06", "close": 0.023, "volume": 380797.0}, {"date": "2026-01-08", "close": 0.024, "volume": 3572.0}, {"date": "2026-01-09", "close": 0.023, "volume": 37323.0}, {"date": "2026-01-12", "close": 0.022, "volume": 92622.0}, {"date": "2026-01-14", "close": 0.021, "volume": 427.0}, {"date": "2026-01-16", "close": 0.021, "volume": 1309283.0}, {"date": "2026-01-19", "close": 0.02, "volume": 21599.0}, {"date": "2026-01-20", "close": 0.021, "volume": 94135.0}, {"date": "2026-01-21", "close": 0.021, "volume": 2565.0}, {"date": "2026-01-22", "close": 0.019, "volume": 554061.0}, {"date": "2026-01-23", "close": 0.019, "volume": 36984.0}, {"date": "2026-01-27", "close": 0.02, "volume": 371.0}, {"date": "2026-01-29", "close": 0.0205, "volume": 150000.0}, {"date": "2026-01-30", "close": 0.019, "volume": 154557.0}, {"date": "2026-02-02", "close": 0.026, "volume": 27224235.0}, {"date": "2026-02-03", "close": 0.023, "volume": 5604917.0}, {"date": "2026-02-04", "close": 0.027, "volume": 4544515.0}, {"date": "2026-02-05", "close": 0.028, "volume": 2977313.0}, {"date": "2026-02-06", "close": 0.027, "volume": 349941.0}, {"date": "2026-02-09", "close": 0.027, "volume": 312905.0}, {"date": "2026-02-10", "close": 0.025, "volume": 771667.0}, {"date": "2026-02-11", "close": 0.026, "volume": 290115.0}, {"date": "2026-02-12", "close": 0.025, "volume": 3000.0}, {"date": "2026-02-13", "close": 0.024, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.028, "volume": 42492.0}, {"date": "2026-02-17", "close": 0.026, "volume": 521870.0}, {"date": "2026-02-19", "close": 0.03, "volume": 509025.0}, {"date": "2026-02-20", "close": 0.029, "volume": 1354.0}, {"date": "2026-02-23", "close": 0.027, "volume": 4955.0}, {"date": "2026-02-24", "close": 0.026, "volume": 59490.0}, {"date": "2026-02-25", "close": 0.026, "volume": 967.0}, {"date": "2026-02-26", "close": 0.027, "volume": 237984.0}, {"date": "2026-02-27", "close": 0.028, "volume": 25000.0}, {"date": "2026-03-02", "close": 0.028, "volume": 254032.0}, {"date": "2026-03-03", "close": 0.023, "volume": 433928.0}, {"date": "2026-03-04", "close": 0.023, "volume": 7132.0}, {"date": "2026-03-05", "close": 0.023, "volume": 20700.0}, {"date": "2026-03-06", "close": 0.023, "volume": 400988.0}, {"date": "2026-03-09", "close": 0.021, "volume": 428711.0}, {"date": "2026-03-10", "close": 0.022, "volume": 46.0}, {"date": "2026-03-11", "close": 0.0215, "volume": 124500.0}, {"date": "2026-03-12", "close": 0.0205, "volume": 53451.0}, {"date": "2026-03-13", "close": 0.019, "volume": 184654.0}, {"date": "2026-03-16", "close": 0.02, "volume": 4177.0}, {"date": "2026-03-18", "close": 0.018, "volume": 531885.0}, {"date": "2026-03-19", "close": 0.02, "volume": 200000.0}, {"date": "2026-03-23", "close": 0.015, "volume": 412142.0}, {"date": "2026-03-24", "close": 0.017, "volume": 1297682.0}, {"date": "2026-03-25", "close": 0.022, "volume": 77549.0}, {"date": "2026-03-27", "close": 0.022, "volume": 72789.0}, {"date": "2026-03-31", "close": 0.022, "volume": 3009.0}, {"date": "2026-04-01", "close": 0.023, "volume": 423085.0}, {"date": "2026-04-07", "close": 0.022, "volume": 588195.0}, {"date": "2026-04-08", "close": 0.022, "volume": 509749.0}, {"date": "2026-04-13", "close": 0.022, "volume": 200725.0}, {"date": "2026-04-16", "close": 0.022, "volume": 74866.0}, {"date": "2026-04-17", "close": 0.021, "volume": 60063.0}, {"date": "2026-04-22", "close": 0.022, "volume": 2.0}, {"date": "2026-04-27", "close": 0.021, "volume": 284501.0}, {"date": "2026-04-28", "close": 0.02, "volume": 245807.0}, {"date": "2026-05-01", "close": 0.021, "volume": 15016.0}, {"date": "2026-05-04", "close": 0.019, "volume": 547005.0}, {"date": "2026-05-05", "close": 0.021, "volume": 133199.0}, {"date": "2026-05-08", "close": 0.021, "volume": 3.0}, {"date": "2026-05-13", "close": 0.021, "volume": 8.0}, {"date": "2026-05-14", "close": 0.02, "volume": 10169.0}, {"date": "2026-05-15", "close": 0.02, "volume": 199182.0}, {"date": "2026-05-20", "close": 0.02, "volume": 181661.0}, {"date": "2026-05-21", "close": 0.02, "volume": 300129.0}, {"date": "2026-05-22", "close": 0.019, "volume": 141823.0}, {"date": "2026-05-25", "close": 0.017, "volume": 176648.0}, {"date": "2026-05-26", "close": 0.018, "volume": 50000.0}, {"date": "2026-05-27", "close": 0.017, "volume": 30000.0}, {"date": "2026-05-28", "close": 0.018, "volume": 286240.0}, {"date": "2026-05-29", "close": 0.016, "volume": 199534.0}, {"date": "2026-06-01", "close": 0.017, "volume": 50050.0}, {"date": "2026-06-02", "close": 0.016, "volume": 104154.0}, {"date": "2026-06-05", "close": 0.02, "volume": 68522.0}, {"date": "2026-06-10", "close": 0.017, "volume": 91810.0}, {"date": "2026-06-11", "close": 0.017, "volume": 249391.0}, {"date": "2026-06-15", "close": 0.017, "volume": 66666.0}, {"date": "2026-06-16", "close": 0.018, "volume": 25000.0}, {"date": "2026-06-17", "close": 0.017, "volume": 4823.0}, {"date": "2026-06-18", "close": 0.017, "volume": 226.0}, {"date": "2026-06-19", "close": 0.018, "volume": 52777.0}, {"date": "2026-06-22", "close": 0.018, "volume": 23860.0}, {"date": "2026-06-23", "close": 0.018, "volume": 16667.0}, {"date": "2026-06-24", "close": 0.019, "volume": 96701.0}, {"date": "2026-06-25", "close": 0.016, "volume": 1667422.0}, {"date": "2026-06-26", "close": 0.016, "volume": 983363.0}, {"date": "2026-06-29", "close": 0.017, "volume": 4625814.0}, {"date": "2026-07-06", "close": 0.016, "volume": 1390613.0}, {"date": "2026-07-08", "close": 0.016, "volume": 2110.0}, {"date": "2026-07-15", "close": 0.016, "volume": 156766.0}, {"date": "2026-07-17", "close": 0.016, "volume": 182175.0}, {"date": "2026-07-23", "close": 0.018, "volume": 278000.0}, {"date": "2026-07-28", "close": 0.018, "volume": 61000.0}, {"date": "2026-07-29", "close": 0.017, "volume": 67825.0}, {"date": "2026-07-30", "close": 0.016, "volume": 570877.0}, {"date": "2026-07-31", "close": 0.016, "volume": 150000.0}, {"date": "2026-08-03", "close": 0.016, "volume": 650000.0}, {"date": "2026-08-13", "close": 0.017, "volume": 60000.0}, {"date": "2026-08-17", "close": 0.016, "volume": 1001205.0}, {"date": "2026-08-26", "close": 0.018, "volume": 87392.0}, {"date": "2026-08-27", "close": 0.016, "volume": 280950.0}, {"date": "2026-08-28", "close": 0.014, "volume": 16680.0}, {"date": "2026-08-31", "close": 0.015, "volume": 224662.0}, {"date": "2026-09-03", "close": 0.017, "volume": 133334.0}, {"date": "2026-09-04", "close": 0.017, "volume": 25000.0}, {"date": "2026-09-07", "close": 0.017, "volume": 9.0}, {"date": "2026-09-09", "close": 0.017, "volume": 33791.0}, {"date": "2026-09-10", "close": 0.015, "volume": 33791.0}, {"date": "2026-09-15", "close": 0.015, "volume": 166667.0}, {"date": "2026-09-16", "close": 0.015, "volume": 16667.0}], "refreshing": true}