{"ticker": "STM", "overview": {"name": "Sunstone Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STM", "has_prices": true, "as_of": "2026-09-07", "last": 0.2, "prev_close": 0.2, "change": 0.0, "change_pct": 0.0, "session_volume": 316056.0, "vwap_5": 0.19976138167113816, "vwap_20": 0.19475370094588126, "vwap_60": 0.19229262129893676, "vwap_250": 0.4163636611047554, "high_52w": 0.75, "low_52w": 0.165, "avg_volume_20": 487804.35, "sessions": 400, "market_cap": {"value": 51125141.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150935", "src": "ASX", "ticker": "STM", "cik": "", "company": "Sunstone Metals Ltd", "company_raw": "Sunstone Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their STM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150935", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "ASXSH-03146876", "src": "ASX", "ticker": "STM", "cik": "", "company": "Sunstone Metals Ltd", "company_raw": "Sunstone Metals Ltd", "who": "Nicholas Mather & Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust", "who_key": "Nicholas Mather & Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nicholas Mather & Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust crosses the line: 10.90% of STM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146876", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Nicholas Mather & Samuel Holdings Pty Ltd atf The Samuel Discretionary Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.9, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146876-2A1703376", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-12", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ascough and Norris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-29", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Munckton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-22", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Steinepreis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-22", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/stm", "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": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/stm", "needs_ocr": 0}], "directors": [{"name": "G Steinepreis", "first_seen": "2011-02-22", "last_seen": "2011-02-22", "status": "past", "notices": 1}, {"name": "A Munckton", "first_seen": "2011-02-22", "last_seen": "2011-02-22", "status": "past", "notices": 1}, {"name": "Ascough and Norris", "first_seen": "2016-08-29", "last_seen": "2016-08-29", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2019-12-12", "last_seen": "2019-12-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - STM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157163-2A1707881"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - STM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157159-2A1707878"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - STM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157155-2A1707876"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - STM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157151-2A1707871"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155807-2A1707196"}], "performance": {"ticker": "STM", "has_prices": true, "summary": {"n": 3, "avg": -0.14991181657848318, "win_rate": 0.3333333333333333, "best": 0.142857142857143, "worst": -0.33333333333333326, "as_of": "2026-09-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 232375.0, "date": "2026-06-30", "score": 0.0, "ref_price": 0.175, "return": 0.142857142857143}, {"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 90275.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.3, "return": -0.33333333333333326}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 0.27, "return": -0.25925925925925924}]}, "price_series": [{"date": "2007-03-22", "close": 43.9422907, "volume": 5739.0}, {"date": "2007-03-23", "close": 42.943602275, "volume": 2829.0}, {"date": "2007-03-26", "close": 39.947537, "volume": 1673.0}, {"date": "2007-03-27", "close": 41.94491385, "volume": 1222.0}, {"date": "2007-03-28", "close": 42.943602275, "volume": 1289.0}, {"date": "2007-03-29", "close": 41.94491385, "volume": 463.0}, {"date": "2007-04-02", "close": 41.94491385, "volume": 290.0}, {"date": "2007-04-03", "close": 42.943602275, "volume": 601.0}, {"date": "2007-04-04", "close": 42.943602275, "volume": 233.0}, {"date": "2007-04-05", "close": 40.946225425, "volume": 801.0}, {"date": "2007-04-10", "close": 40.946225425, "volume": 52.0}, {"date": "2007-04-11", "close": 41.94491385, "volume": 1477.0}, {"date": "2007-04-13", "close": 40.946225425, "volume": 375.0}, {"date": "2007-04-16", "close": 40.946225425, "volume": 190.0}, {"date": "2007-04-17", "close": 41.94491385, "volume": 345.0}, {"date": "2007-04-18", "close": 40.946225425, "volume": 1802.0}, {"date": "2007-04-19", "close": 41.94491385, "volume": 20.0}, {"date": "2007-04-20", "close": 41.94491385, "volume": 275.0}, {"date": "2007-04-23", "close": 40.946225425, "volume": 357.0}, {"date": "2007-04-24", "close": 39.947537, "volume": 1034.0}, {"date": "2007-04-26", "close": 39.947537, "volume": 25.0}, {"date": "2007-04-27", "close": 39.947537, "volume": 612.0}, {"date": "2007-04-30", "close": 39.947537, "volume": 216.0}, {"date": "2007-05-01", "close": 39.947537, "volume": 325.0}, {"date": "2007-05-02", "close": 39.947537, "volume": 248.0}, {"date": "2007-05-03", "close": 37.95016015, "volume": 311.0}, {"date": "2007-05-04", "close": 39.947537, "volume": 375.0}, {"date": "2007-05-07", "close": 41.94491385, "volume": 440.0}, {"date": "2007-05-08", "close": 40.946225425, "volume": 77.0}, {"date": "2007-05-09", "close": 40.946225425, "volume": 252.0}, {"date": "2007-05-10", "close": 41.94491385, "volume": 446.0}, {"date": "2007-05-11", "close": 41.94491385, "volume": 367.0}, {"date": "2007-05-14", "close": 41.94491385, "volume": 295.0}, {"date": "2007-05-15", "close": 41.94491385, "volume": 446.0}, {"date": "2007-05-16", "close": 41.94491385, "volume": 150.0}, {"date": "2007-05-17", "close": 45.93966755, "volume": 1099.0}, {"date": "2007-05-18", "close": 43.9422907, "volume": 295.0}, {"date": "2007-05-21", "close": 43.9422907, "volume": 250.0}, {"date": "2007-05-22", "close": 43.9422907, "volume": 200.0}, {"date": "2007-05-24", "close": 41.94491385, "volume": 384.0}, {"date": "2007-05-25", "close": 41.94491385, "volume": 241.0}, {"date": "2007-05-28", "close": 40.946225425, "volume": 337.0}, {"date": "2007-05-29", "close": 41.94491385, "volume": 250.0}, {"date": "2007-05-30", "close": 40.946225425, "volume": 401.0}, {"date": "2007-05-31", "close": 40.946225425, "volume": 70.0}, {"date": "2007-06-01", "close": 40.946225425, "volume": 214.0}, {"date": "2007-06-04", "close": 41.94491385, "volume": 50.0}, {"date": "2007-06-05", "close": 39.947537, "volume": 557.0}, {"date": "2007-06-06", "close": 41.94491385, "volume": 305.0}, {"date": "2007-06-07", "close": 41.94491385, "volume": 101.0}, {"date": "2007-06-08", "close": 40.946225425, "volume": 45.0}, {"date": "2007-06-12", "close": 41.94491385, "volume": 751.0}, {"date": "2007-06-13", "close": 40.946225425, "volume": 150.0}, {"date": "2007-06-14", "close": 45.93966755, "volume": 1727.0}, {"date": "2007-06-15", "close": 45.93966755, "volume": 3064.0}, {"date": "2007-06-18", "close": 47.9370444, "volume": 735.0}, {"date": "2007-06-19", "close": 43.9422907, "volume": 375.0}, {"date": "2007-06-22", "close": 44.940979125, "volume": 250.0}, {"date": "2007-06-25", "close": 44.940979125, "volume": 125.0}, {"date": "2007-06-26", "close": 47.9370444, "volume": 2630.0}, {"date": "2007-06-27", "close": 47.9370444, "volume": 2100.0}, {"date": "2007-06-28", "close": 49.93442125, "volume": 894.0}, {"date": "2007-06-29", "close": 49.93442125, "volume": 1391.0}, {"date": "2007-07-02", "close": 53.92917495, "volume": 1940.0}, {"date": "2007-07-03", "close": 57.92392865, "volume": 2326.0}, {"date": "2007-07-04", "close": 52.930486525, "volume": 877.0}, {"date": "2007-07-05", "close": 49.93442125, "volume": 545.0}, {"date": "2007-07-06", "close": 50.933109675, "volume": 300.0}, {"date": "2007-07-09", "close": 47.9370444, "volume": 598.0}, {"date": "2007-07-10", "close": 47.9370444, "volume": 501.0}, {"date": "2007-07-11", "close": 49.93442125, "volume": 861.0}, {"date": "2007-07-12", "close": 49.93442125, "volume": 926.0}, {"date": "2007-07-13", "close": 50.933109675, "volume": 194.0}, {"date": "2007-07-16", "close": 51.9317981, "volume": 3337.0}, {"date": "2007-07-17", "close": 53.92917495, "volume": 350.0}, {"date": "2007-07-18", "close": 57.92392865, "volume": 1387.0}, {"date": "2007-07-19", "close": 58.922617075, "volume": 1133.0}, {"date": "2007-07-20", "close": 57.92392865, "volume": 1135.0}, {"date": "2007-07-23", "close": 55.9265518, "volume": 325.0}, {"date": "2007-07-24", "close": 61.91868235, "volume": 723.0}, {"date": "2007-07-25", "close": 59.9213055, "volume": 1756.0}, {"date": "2007-07-26", "close": 59.9213055, "volume": 1757.0}, {"date": "2007-07-27", "close": 56.925240225, "volume": 977.0}, {"date": "2007-07-30", "close": 59.9213055, "volume": 963.0}, {"date": "2007-07-31", "close": 57.92392865, "volume": 478.0}, {"date": "2007-08-01", "close": 50.933109675, "volume": 1387.0}, {"date": "2007-08-02", "close": 51.9317981, "volume": 300.0}, {"date": "2007-08-03", "close": 53.92917495, "volume": 493.0}, {"date": "2007-08-06", "close": 49.93442125, "volume": 474.0}, {"date": "2007-08-07", "close": 48.935732825, "volume": 300.0}, {"date": "2007-08-08", "close": 49.93442125, "volume": 332.0}, {"date": "2007-08-10", "close": 47.9370444, "volume": 140.0}, {"date": "2007-08-13", "close": 47.9370444, "volume": 544.0}, {"date": "2007-08-14", "close": 41.94491385, "volume": 1194.0}, {"date": "2007-08-15", "close": 43.9422907, "volume": 466.0}, {"date": "2007-08-16", "close": 39.947537, "volume": 310.0}, {"date": "2007-08-17", "close": 40.946225425, "volume": 1000.0}, {"date": "2007-08-20", "close": 39.947537, "volume": 2850.0}, {"date": "2007-08-21", "close": 39.947537, "volume": 16.0}, {"date": "2007-08-23", "close": 39.947537, "volume": 1009.0}, {"date": "2007-08-24", "close": 39.947537, "volume": 55.0}, {"date": "2007-08-30", "close": 39.947537, "volume": 250.0}, {"date": "2007-09-03", "close": 41.94491385, "volume": 125.0}, {"date": "2007-09-04", "close": 39.947537, "volume": 125.0}, {"date": "2007-09-06", "close": 41.94491385, "volume": 55.0}, {"date": "2007-09-07", "close": 45.93966755, "volume": 343.0}, {"date": "2007-09-10", "close": 49.93442125, "volume": 44.0}, {"date": "2007-09-11", "close": 45.93966755, "volume": 200.0}, {"date": "2007-09-12", "close": 45.93966755, "volume": 15.0}, {"date": "2007-09-13", "close": 45.93966755, "volume": 185.0}, {"date": "2007-09-14", "close": 51.9317981, "volume": 414.0}, {"date": "2007-09-17", "close": 51.9317981, "volume": 12.0}, {"date": "2007-09-24", "close": 43.9422907, "volume": 355.0}, {"date": "2007-09-25", "close": 43.9422907, "volume": 150.0}, {"date": "2007-09-26", "close": 41.94491385, "volume": 300.0}, {"date": "2007-09-27", "close": 41.94491385, "volume": 295.0}, {"date": "2007-09-28", "close": 43.9422907, "volume": 139.0}, {"date": "2007-10-01", "close": 44.940979125, "volume": 138.0}, {"date": "2007-10-02", "close": 45.93966755, "volume": 901.0}, {"date": "2007-10-03", "close": 47.9370444, "volume": 125.0}, {"date": "2007-10-04", "close": 47.9370444, "volume": 200.0}, {"date": "2007-10-08", "close": 48.935732825, "volume": 401.0}, {"date": "2007-10-09", "close": 48.935732825, "volume": 426.0}, {"date": "2007-10-10", "close": 49.93442125, "volume": 625.0}, {"date": "2007-10-11", "close": 49.93442125, "volume": 159.0}, {"date": "2007-10-12", "close": 49.93442125, "volume": 261.0}, {"date": "2007-10-15", "close": 49.93442125, "volume": 476.0}, {"date": "2007-10-17", "close": 48.935732825, "volume": 631.0}, {"date": "2007-10-18", "close": 49.93442125, "volume": 150.0}, {"date": "2007-10-19", "close": 49.93442125, "volume": 222.0}, {"date": "2007-10-22", "close": 47.9370444, "volume": 65.0}, {"date": "2007-10-23", "close": 47.9370444, "volume": 250.0}, {"date": "2007-10-25", "close": 49.93442125, "volume": 125.0}, {"date": "2007-10-26", "close": 57.92392865, "volume": 1548.0}, {"date": "2007-10-29", "close": 59.9213055, "volume": 777.0}, {"date": "2007-10-30", "close": 55.9265518, "volume": 275.0}, {"date": "2007-10-31", "close": 59.9213055, "volume": 175.0}, {"date": "2007-11-01", "close": 59.9213055, "volume": 29.0}, {"date": "2007-11-02", "close": 57.92392865, "volume": 25.0}, {"date": "2007-11-05", "close": 57.92392865, "volume": 272.0}, {"date": "2007-11-06", "close": 57.92392865, "volume": 501.0}, {"date": "2007-11-07", "close": 57.92392865, "volume": 107.0}, {"date": "2007-11-08", "close": 55.9265518, "volume": 240.0}, {"date": "2007-11-12", "close": 51.9317981, "volume": 50.0}, {"date": "2007-11-16", "close": 49.93442125, "volume": 329.0}, {"date": "2007-11-19", "close": 49.93442125, "volume": 70.0}, {"date": "2007-11-22", "close": 44.940979125, "volume": 526.0}, {"date": "2007-11-23", "close": 51.9317981, "volume": 501.0}, {"date": "2007-11-26", "close": 49.93442125, "volume": 1371.0}, {"date": "2007-11-27", "close": 49.93442125, "volume": 532.0}, {"date": "2007-11-28", "close": 49.93442125, "volume": 100.0}, {"date": "2007-11-29", "close": 49.93442125, "volume": 50.0}, {"date": "2007-11-30", "close": 55.9265518, "volume": 140.0}, {"date": "2007-12-04", "close": 47.9370444, "volume": 175.0}, {"date": "2007-12-05", "close": 47.9370444, "volume": 426.0}, {"date": "2007-12-06", "close": 47.9370444, "volume": 1152.0}, {"date": "2007-12-10", "close": 49.93442125, "volume": 250.0}, {"date": "2007-12-11", "close": 47.9370444, "volume": 802.0}, {"date": "2007-12-17", "close": 52.930486525, "volume": 80.0}, {"date": "2007-12-18", "close": 43.9422907, "volume": 599.0}, {"date": "2007-12-19", "close": 47.9370444, "volume": 50.0}, {"date": "2007-12-21", "close": 43.9422907, "volume": 26.0}, {"date": "2007-12-27", "close": 44.940979125, "volume": 15.0}, {"date": "2007-12-31", "close": 44.940979125, "volume": 64.0}, {"date": "2008-01-02", "close": 43.9422907, "volume": 444.0}, {"date": "2008-01-03", "close": 41.94491385, "volume": 669.0}, {"date": "2008-01-04", "close": 41.94491385, "volume": 325.0}, {"date": "2008-01-10", "close": 41.94491385, "volume": 1339.0}, {"date": "2008-01-11", "close": 39.947537, "volume": 25.0}, {"date": "2008-01-14", "close": 39.947537, "volume": 100.0}, {"date": "2008-01-16", "close": 39.947537, "volume": 50.0}, {"date": "2008-01-17", "close": 39.947537, "volume": 49.0}, {"date": "2008-01-18", "close": 39.947537, "volume": 25.0}, {"date": "2008-01-21", "close": 41.94491385, "volume": 316.0}, {"date": "2008-01-22", "close": 37.95016015, "volume": 165.0}, {"date": "2008-01-23", "close": 39.947537, "volume": 125.0}, {"date": "2008-01-24", "close": 39.947537, "volume": 375.0}, {"date": "2008-01-25", "close": 39.947537, "volume": 122.0}, {"date": "2008-01-29", "close": 41.94491385, "volume": 204.0}, {"date": "2008-01-31", "close": 39.947537, "volume": 58.0}, {"date": "2008-02-05", "close": 33.95540645, "volume": 142.0}, {"date": "2008-02-07", "close": 33.95540645, "volume": 66.0}, {"date": "2008-02-11", "close": 33.95540645, "volume": 168.0}, {"date": "2008-02-12", "close": 33.95540645, "volume": 208.0}, {"date": "2008-02-14", "close": 29.96065275, "volume": 263.0}, {"date": "2008-02-15", "close": 29.96065275, "volume": 50.0}, {"date": "2008-02-18", "close": 25.96589905, "volume": 230.0}, {"date": "2008-02-25", "close": 26.964587475, "volume": 542.0}, {"date": "2008-02-26", "close": 30.959341175, "volume": 125.0}, {"date": "2008-02-29", "close": 25.96589905, "volume": 284.0}, {"date": "2008-03-04", "close": 29.96065275, "volume": 2067.0}, {"date": "2008-03-05", "close": 35.9527833, "volume": 2895.0}, {"date": "2008-03-06", "close": 39.947537, "volume": 100.0}, {"date": "2008-03-07", "close": 32.956718025, "volume": 501.0}, {"date": "2008-03-10", "close": 30.959341175, "volume": 892.0}, {"date": "2008-03-12", "close": 30.959341175, "volume": 188.0}, {"date": "2008-03-13", "close": 26.964587475, "volume": 25.0}, {"date": "2008-03-17", "close": 30.959341175, "volume": 338.0}, {"date": "2008-03-18", "close": 31.9580296, "volume": 82.0}, {"date": "2008-03-25", "close": 31.9580296, "volume": 309.0}, {"date": "2008-03-26", "close": 35.9527833, "volume": 100.0}, {"date": "2008-03-27", "close": 38.948848575, "volume": 901.0}, {"date": "2008-03-28", "close": 37.95016015, "volume": 706.0}, {"date": "2008-03-31", "close": 37.95016015, "volume": 245.0}, {"date": "2008-04-01", "close": 35.9527833, "volume": 545.0}, {"date": "2008-04-02", "close": 36.951471725, "volume": 497.0}, {"date": "2008-04-03", "close": 36.951471725, "volume": 50.0}, {"date": "2008-04-09", "close": 41.94491385, "volume": 567.0}, {"date": "2008-04-10", "close": 39.947537, "volume": 125.0}, {"date": "2008-04-14", "close": 37.95016015, "volume": 230.0}, {"date": "2008-04-15", "close": 37.95016015, "volume": 501.0}, {"date": "2008-04-16", "close": 38.948848575, "volume": 113.0}, {"date": "2008-04-17", "close": 49.93442125, "volume": 124.0}, {"date": "2008-04-22", "close": 41.94491385, "volume": 125.0}, {"date": "2008-04-24", "close": 49.93442125, "volume": 974.0}, {"date": "2008-04-28", "close": 47.9370444, "volume": 100.0}, {"date": "2008-04-29", "close": 49.93442125, "volume": 50.0}, {"date": "2008-04-30", "close": 47.9370444, "volume": 76.0}, {"date": "2008-05-02", "close": 47.9370444, "volume": 1542.0}, {"date": "2008-05-05", "close": 51.9317981, "volume": 1136.0}, {"date": "2008-05-06", "close": 47.9370444, "volume": 226.0}, {"date": "2008-05-07", "close": 45.93966755, "volume": 141.0}, {"date": "2008-05-08", "close": 44.940979125, "volume": 304.0}, {"date": "2008-05-09", "close": 43.9422907, "volume": 801.0}, {"date": "2008-05-12", "close": 43.9422907, "volume": 948.0}, {"date": "2008-05-14", "close": 43.9422907, "volume": 1001.0}, {"date": "2008-05-16", "close": 43.9422907, "volume": 339.0}, {"date": "2008-05-19", "close": 43.9422907, "volume": 200.0}, {"date": "2008-05-20", "close": 47.9370444, "volume": 26.0}, {"date": "2008-05-22", "close": 47.9370444, "volume": 1405.0}, {"date": "2008-05-23", "close": 51.9317981, "volume": 1019.0}, {"date": "2008-05-26", "close": 51.9317981, "volume": 551.0}, {"date": "2008-05-27", "close": 54.927863375, "volume": 801.0}, {"date": "2008-05-28", "close": 69.90818975, "volume": 848.0}, {"date": "2008-05-30", "close": 89.88195825, "volume": 7327.0}, {"date": "2008-06-02", "close": 83.8898277, "volume": 411.0}, {"date": "2008-06-03", "close": 75.9003203, "volume": 373.0}, {"date": "2008-06-04", "close": 65.91343605, "volume": 47.0}, {"date": "2008-06-05", "close": 65.91343605, "volume": 210.0}, {"date": "2008-06-06", "close": 69.90818975, "volume": 468.0}, {"date": "2008-06-10", "close": 66.912124475, "volume": 437.0}, {"date": "2008-06-11", "close": 69.90818975, "volume": 50.0}, {"date": "2008-06-16", "close": 66.912124475, "volume": 352.0}, {"date": "2008-06-17", "close": 67.9108129, "volume": 278.0}, {"date": "2008-06-20", "close": 65.91343605, "volume": 250.0}, {"date": "2008-06-23", "close": 64.914747625, "volume": 40.0}, {"date": "2008-06-24", "close": 61.91868235, "volume": 906.0}, {"date": "2008-06-26", "close": 58.922617075, "volume": 946.0}, {"date": "2008-06-27", "close": 58.922617075, "volume": 1040.0}, {"date": "2008-06-30", "close": 59.9213055, "volume": 598.0}, {"date": "2008-07-01", "close": 58.922617075, "volume": 388.0}, {"date": "2008-07-02", "close": 59.9213055, "volume": 42.0}, {"date": "2008-07-04", "close": 57.92392865, "volume": 142.0}, {"date": "2008-07-07", "close": 57.92392865, "volume": 290.0}, {"date": "2008-07-08", "close": 59.9213055, "volume": 125.0}, {"date": "2008-07-09", "close": 59.9213055, "volume": 375.0}, {"date": "2008-07-11", "close": 57.92392865, "volume": 1.0}, {"date": "2008-07-14", "close": 49.93442125, "volume": 90.0}, {"date": "2008-07-15", "close": 44.940979125, "volume": 650.0}, {"date": "2008-07-16", "close": 45.93966755, "volume": 40.0}, {"date": "2008-07-18", "close": 47.9370444, "volume": 60.0}, {"date": "2008-07-21", "close": 45.93966755, "volume": 58.0}, {"date": "2008-07-24", "close": 45.93966755, "volume": 60.0}, {"date": "2008-07-28", "close": 45.93966755, "volume": 90.0}, {"date": "2008-07-29", "close": 45.93966755, "volume": 43.0}, {"date": "2008-07-30", "close": 41.94491385, "volume": 401.0}, {"date": "2008-07-31", "close": 41.94491385, "volume": 250.0}, {"date": "2008-08-01", "close": 39.947537, "volume": 200.0}, {"date": "2008-08-04", "close": 41.94491385, "volume": 213.0}, {"date": "2008-08-05", "close": 39.947537, "volume": 180.0}, {"date": "2008-08-06", "close": 39.947537, "volume": 209.0}, {"date": "2008-08-07", "close": 41.94491385, "volume": 751.0}, {"date": "2008-08-12", "close": 36.951471725, "volume": 901.0}, {"date": "2008-08-13", "close": 34.954094875, "volume": 239.0}, {"date": "2008-08-14", "close": 39.947537, "volume": 12.0}, {"date": "2008-08-18", "close": 38.948848575, "volume": 13.0}, {"date": "2008-08-19", "close": 33.95540645, "volume": 238.0}, {"date": "2008-08-26", "close": 31.9580296, "volume": 5.0}, {"date": "2008-08-28", "close": 37.95016015, "volume": 313.0}, {"date": "2008-08-29", "close": 36.951471725, "volume": 63.0}, {"date": "2008-09-03", "close": 41.94491385, "volume": 1265.0}, {"date": "2008-09-04", "close": 38.948848575, "volume": 1895.0}, {"date": "2008-09-10", "close": 31.9580296, "volume": 681.0}, {"date": "2008-09-12", "close": 31.9580296, "volume": 200.0}, {"date": "2008-09-15", "close": 34.954094875, "volume": 42.0}, {"date": "2008-09-16", "close": 33.95540645, "volume": 459.0}, {"date": "2008-09-18", "close": 31.9580296, "volume": 50.0}, {"date": "2008-09-22", "close": 31.9580296, "volume": 776.0}, {"date": "2008-09-23", "close": 35.9527833, "volume": 501.0}, {"date": "2008-09-25", "close": 35.9527833, "volume": 956.0}, {"date": "2008-09-26", "close": 33.95540645, "volume": 29.0}, {"date": "2008-09-30", "close": 29.96065275, "volume": 260.0}, {"date": "2008-10-03", "close": 29.96065275, "volume": 271.0}, {"date": "2008-10-06", "close": 24.967210625, "volume": 20.0}, {"date": "2008-10-13", "close": 26.964587475, "volume": 501.0}, {"date": "2008-10-28", "close": 17.97639165, "volume": 350.0}, {"date": "2008-10-29", "close": 19.9737685, "volume": 501.0}, {"date": "2008-10-30", "close": 15.9790148, "volume": 1477.0}, {"date": "2008-10-31", "close": 13.98163795, "volume": 1001.0}, {"date": "2008-11-05", "close": 19.9737685, "volume": 1922.0}, {"date": "2008-11-07", "close": 19.9737685, "volume": 1252.0}, {"date": "2008-11-13", "close": 19.9737685, "volume": 25.0}, {"date": "2008-11-20", "close": 14.980326375, "volume": 1101.0}, {"date": "2008-11-21", "close": 11.9842611, "volume": 250.0}, {"date": "2008-11-24", "close": 17.97639165, "volume": 71.0}, {"date": "2008-11-27", "close": 15.9790148, "volume": 150.0}, {"date": "2008-12-05", "close": 16.977703225, "volume": 350.0}, {"date": "2008-12-08", "close": 16.977703225, "volume": 451.0}, {"date": "2008-12-11", "close": 15.9790148, "volume": 651.0}, {"date": "2009-01-14", "close": 12.982949525, "volume": 180.0}, {"date": "2009-01-15", "close": 13.781900265, "volume": 125.0}, {"date": "2009-01-21", "close": 14.38111332, "volume": 250.0}, {"date": "2009-01-29", "close": 15.9790148, "volume": 175.0}, {"date": "2009-01-30", "close": 15.9790148, "volume": 175.0}, {"date": "2009-02-05", "close": 15.9790148, "volume": 250.0}, {"date": "2009-02-16", "close": 13.98163795, "volume": 1827.0}, {"date": "2009-02-17", "close": 15.9790148, "volume": 1217.0}, {"date": "2009-02-19", "close": 15.9790148, "volume": 35.0}, {"date": "2009-02-23", "close": 13.98163795, "volume": 466.0}, {"date": "2009-02-27", "close": 15.9790148, "volume": 83.0}, {"date": "2009-03-02", "close": 15.9790148, "volume": 55.0}, {"date": "2009-03-04", "close": 13.98163795, "volume": 35.0}, {"date": "2009-03-05", "close": 12.982949525, "volume": 393.0}, {"date": "2009-03-06", "close": 12.982949525, "volume": 250.0}, {"date": "2009-03-09", "close": 12.183998785, "volume": 253.0}, {"date": "2009-03-10", "close": 12.38373647, "volume": 751.0}, {"date": "2009-03-16", "close": 13.98163795, "volume": 501.0}, {"date": "2009-03-18", "close": 14.980326375, "volume": 13.0}, {"date": "2009-03-23", "close": 14.980326375, "volume": 38.0}, {"date": "2009-03-24", "close": 14.980326375, "volume": 63.0}, {"date": "2009-03-25", "close": 15.9790148, "volume": 20.0}, {"date": "2009-03-26", "close": 14.980326375, "volume": 321.0}, {"date": "2009-03-31", "close": 15.9790148, "volume": 45.0}, {"date": "2009-04-01", "close": 15.57953943, "volume": 75.0}, {"date": "2009-04-03", "close": 17.97639165, "volume": 150.0}, {"date": "2009-04-07", "close": 17.97639165, "volume": 69.0}, {"date": "2009-04-08", "close": 18.975080075, "volume": 1371.0}, {"date": "2009-04-15", "close": 19.9737685, "volume": 298.0}, {"date": "2009-04-16", "close": 19.9737685, "volume": 38.0}, {"date": "2009-04-21", "close": 19.17481776, "volume": 63.0}, {"date": "2009-04-22", "close": 17.97639165, "volume": 714.0}, {"date": "2009-04-27", "close": 18.975080075, "volume": 25.0}, {"date": "2009-04-28", "close": 17.97639165, "volume": 125.0}, {"date": "2009-04-29", "close": 17.97639165, "volume": 125.0}, {"date": "2009-05-04", "close": 18.975080075, "volume": 45.0}, {"date": "2009-05-06", "close": 17.97639165, "volume": 1096.0}, {"date": "2009-05-08", "close": 17.97639165, "volume": 856.0}, {"date": "2009-05-11", "close": 20.22318774, "volume": 423.0}, {"date": "2009-05-12", "close": 20.22318774, "volume": 445.0}, {"date": "2009-05-20", "close": 20.22318774, "volume": 223.0}, {"date": "2009-05-21", "close": 20.22318774, "volume": 1237.0}, {"date": "2009-05-22", "close": 20.22318774, "volume": 2372.0}, {"date": "2009-05-25", "close": 20.22318774, "volume": 445.0}, {"date": "2009-05-26", "close": 17.97616688, "volume": 31.0}, {"date": "2009-05-27", "close": 17.97616688, "volume": 74.0}, {"date": "2009-05-28", "close": 20.22318774, "volume": 593.0}, {"date": "2009-05-29", "close": 20.22318774, "volume": 578.0}, {"date": "2009-06-02", "close": 20.22318774, "volume": 125.0}, {"date": "2009-06-03", "close": 22.4702086, "volume": 334.0}, {"date": "2009-06-04", "close": 20.672591912, "volume": 556.0}, {"date": "2009-06-05", "close": 22.4702086, "volume": 227.0}, {"date": "2009-06-09", "close": 26.96425032, "volume": 223.0}, {"date": "2009-06-10", "close": 22.4702086, "volume": 792.0}, {"date": "2009-06-12", "close": 26.96425032, "volume": 1007.0}, {"date": "2009-06-15", "close": 29.21127118, "volume": 1868.0}, {"date": "2009-06-17", "close": 32.58180247, "volume": 496.0}, {"date": "2009-06-18", "close": 31.45829204, "volume": 2641.0}, {"date": "2009-06-19", "close": 30.33478161, "volume": 4266.0}, {"date": "2009-06-22", "close": 31.45829204, "volume": 1558.0}, {"date": "2009-06-23", "close": 25.84073989, "volume": 2804.0}, {"date": "2009-06-24", "close": 26.96425032, "volume": 398.0}, {"date": "2009-06-25", "close": 30.33478161, "volume": 127.0}, {"date": "2009-06-26", "close": 30.33478161, "volume": 660.0}, {"date": "2009-06-29", "close": 31.45829204, "volume": 304.0}, {"date": "2009-06-30", "close": 29.21127118, "volume": 1202.0}, {"date": "2009-07-02", "close": 29.21127118, "volume": 678.0}, {"date": "2009-07-03", "close": 28.08776075, "volume": 613.0}, {"date": "2009-07-06", "close": 28.08776075, "volume": 445.0}, {"date": "2009-07-07", "close": 28.08776075, "volume": 111.0}, {"date": "2009-07-09", "close": 24.71722946, "volume": 364.0}, {"date": "2009-07-10", "close": 26.96425032, "volume": 55.0}, {"date": "2009-07-14", "close": 26.96425032, "volume": 146.0}, {"date": "2009-07-15", "close": 25.84073989, "volume": 89.0}, {"date": "2009-07-16", "close": 28.08776075, "volume": 144.0}, {"date": "2009-07-17", "close": 26.96425032, "volume": 223.0}, {"date": "2009-07-20", "close": 24.71722946, "volume": 24.0}, {"date": "2009-07-21", "close": 25.84073989, "volume": 683.0}, {"date": "2009-07-28", "close": 29.21127118, "volume": 1075.0}, {"date": "2009-07-29", "close": 26.96425032, "volume": 111.0}, {"date": "2009-07-30", "close": 29.21127118, "volume": 2052.0}, {"date": "2009-07-31", "close": 28.08776075, "volume": 52.0}, {"date": "2009-08-03", "close": 29.21127118, "volume": 1510.0}, {"date": "2009-08-04", "close": 32.58180247, "volume": 920.0}, {"date": "2009-08-05", "close": 29.21127118, "volume": 511.0}, {"date": "2009-08-06", "close": 29.21127118, "volume": 2581.0}, {"date": "2009-08-10", "close": 28.08776075, "volume": 89.0}, {"date": "2009-08-12", "close": 30.33478161, "volume": 375.0}, {"date": "2009-08-13", "close": 32.58180247, "volume": 1434.0}, {"date": "2009-08-14", "close": 33.7053129, "volume": 279.0}, {"date": "2009-08-17", "close": 31.45829204, "volume": 22.0}, {"date": "2009-08-18", "close": 31.45829204, "volume": 200.0}, {"date": "2009-08-19", "close": 29.21127118, "volume": 178.0}, {"date": "2009-08-20", "close": 30.33478161, "volume": 67.0}, {"date": "2009-08-21", "close": 29.21127118, "volume": 793.0}, {"date": "2009-08-24", "close": 28.08776075, "volume": 1469.0}, {"date": "2009-08-25", "close": 28.08776075, "volume": 13.0}, {"date": "2009-08-26", "close": 29.21127118, "volume": 8.0}, {"date": "2009-09-01", "close": 28.08776075, "volume": 45.0}, {"date": "2009-09-03", "close": 28.08776075, "volume": 49.0}, {"date": "2009-09-04", "close": 25.84073989, "volume": 52.0}, {"date": "2009-09-07", "close": 28.08776075, "volume": 67.0}, {"date": "2009-09-11", "close": 26.96425032, "volume": 1001.0}, {"date": "2009-09-14", "close": 26.96425032, "volume": 47.0}, {"date": "2009-09-15", "close": 24.71722946, "volume": 223.0}, {"date": "2009-09-16", "close": 24.71722946, "volume": 714.0}, {"date": "2009-09-17", "close": 29.21127118, "volume": 2731.0}, {"date": "2009-09-21", "close": 28.08776075, "volume": 381.0}, {"date": "2009-09-22", "close": 29.21127118, "volume": 193.0}, {"date": "2009-09-24", "close": 26.96425032, "volume": 409.0}, {"date": "2009-09-25", "close": 25.84073989, "volume": 913.0}, {"date": "2009-09-28", "close": 25.84073989, "volume": 80.0}, {"date": "2009-09-29", "close": 25.84073989, "volume": 300.0}, {"date": "2009-10-01", "close": 26.96425032, "volume": 556.0}, {"date": "2009-10-02", "close": 24.71722946, "volume": 890.0}, {"date": "2009-10-05", "close": 26.96425032, "volume": 1266.0}, {"date": "2009-10-06", "close": 26.96425032, "volume": 791.0}, {"date": "2009-10-07", "close": 26.96425032, "volume": 1113.0}, {"date": "2009-10-08", "close": 38.19935462, "volume": 2105.0}, {"date": "2009-10-09", "close": 38.19935462, "volume": 3860.0}, {"date": "2009-10-12", "close": 35.95233376, "volume": 1758.0}, {"date": "2009-10-13", "close": 38.19935462, "volume": 458.0}, {"date": "2009-10-14", "close": 38.19935462, "volume": 1812.0}, {"date": "2009-10-15", "close": 40.44637548, "volume": 1770.0}, {"date": "2009-10-16", "close": 38.19935462, "volume": 538.0}, {"date": "2009-10-19", "close": 37.07584419, "volume": 391.0}, {"date": "2009-10-20", "close": 38.19935462, "volume": 5041.0}, {"date": "2009-10-21", "close": 37.07584419, "volume": 744.0}, {"date": "2009-10-22", "close": 46.06392763, "volume": 6111.0}, {"date": "2009-10-23", "close": 51.68147978, "volume": 5042.0}, {"date": "2009-10-26", "close": 56.1755215, "volume": 4364.0}, {"date": "2009-10-27", "close": 49.43445892, "volume": 5567.0}, {"date": "2009-10-28", "close": 51.68147978, "volume": 623.0}, {"date": "2009-10-29", "close": 47.18743806, "volume": 2646.0}, {"date": "2009-10-30", "close": 49.43445892, "volume": 1461.0}, {"date": "2009-11-02", "close": 49.43445892, "volume": 10465.0}, {"date": "2009-11-04", "close": 49.43445892, "volume": 1444.0}, {"date": "2009-11-05", "close": 48.31094849, "volume": 1792.0}, {"date": "2009-11-06", "close": 51.68147978, "volume": 1535.0}, {"date": "2009-11-09", "close": 52.80499021, "volume": 3374.0}, {"date": "2009-11-10", "close": 58.42254236, "volume": 2179.0}, {"date": "2009-11-11", "close": 62.91658408, "volume": 2355.0}, {"date": "2009-11-12", "close": 60.66956322, "volume": 2908.0}, {"date": "2009-11-13", "close": 56.1755215, "volume": 1027.0}, {"date": "2009-11-16", "close": 56.1755215, "volume": 383.0}, {"date": "2009-11-17", "close": 56.1755215, "volume": 653.0}, {"date": "2009-11-18", "close": 53.92850064, "volume": 467.0}, {"date": "2009-11-19", "close": 57.29903193, "volume": 2454.0}, {"date": "2009-11-23", "close": 56.1755215, "volume": 1063.0}, {"date": "2009-11-24", "close": 58.42254236, "volume": 686.0}, {"date": "2009-11-25", "close": 57.29903193, "volume": 105.0}, {"date": "2009-11-26", "close": 56.1755215, "volume": 633.0}, {"date": "2009-11-27", "close": 51.68147978, "volume": 1483.0}, {"date": "2009-11-30", "close": 52.80499021, "volume": 408.0}, {"date": "2009-12-01", "close": 50.55796935, "volume": 318.0}, {"date": "2009-12-02", "close": 44.9404172, "volume": 779.0}, {"date": "2009-12-03", "close": 49.43445892, "volume": 1082.0}, {"date": "2009-12-04", "close": 53.92850064, "volume": 748.0}, {"date": "2009-12-07", "close": 53.92850064, "volume": 515.0}, {"date": "2009-12-08", "close": 52.80499021, "volume": 44.0}, {"date": "2009-12-09", "close": 50.55796935, "volume": 223.0}, {"date": "2009-12-14", "close": 48.31094849, "volume": 424.0}, {"date": "2009-12-15", "close": 56.1755215, "volume": 1380.0}, {"date": "2009-12-16", "close": 51.68147978, "volume": 184.0}, {"date": "2009-12-17", "close": 51.68147978, "volume": 493.0}, {"date": "2009-12-18", "close": 51.68147978, "volume": 69.0}, {"date": "2009-12-21", "close": 51.68147978, "volume": 316.0}, {"date": "2009-12-22", "close": 52.2510159, "volume": 396.0}, {"date": "2009-12-23", "close": 52.2510159, "volume": 445.0}, {"date": "2009-12-24", "close": 52.2510159, "volume": 311.0}, {"date": "2009-12-29", "close": 52.2510159, "volume": 129.0}, {"date": "2009-12-30", "close": 49.9792326, "volume": 383.0}, {"date": "2010-01-04", "close": 52.2510159, "volume": 281.0}, {"date": "2010-01-06", "close": 52.2510159, "volume": 352.0}, {"date": "2010-01-07", "close": 52.2510159, "volume": 1201.0}, {"date": "2010-01-08", "close": 52.2510159, "volume": 634.0}, {"date": "2010-01-11", "close": 51.11512425, "volume": 709.0}, {"date": "2010-01-12", "close": 49.9792326, "volume": 853.0}, {"date": "2010-01-13", "close": 48.84334095, "volume": 1957.0}, {"date": "2010-01-14", "close": 48.84334095, "volume": 354.0}, {"date": "2010-01-15", "close": 47.7074493, "volume": 4442.0}, {"date": "2010-01-18", "close": 49.9792326, "volume": 236.0}, {"date": "2010-01-19", "close": 49.9792326, "volume": 879.0}, {"date": "2010-01-20", "close": 49.9792326, "volume": 719.0}, {"date": "2010-01-21", "close": 49.9792326, "volume": 1211.0}, {"date": "2010-01-22", "close": 48.84334095, "volume": 198.0}, {"date": "2010-01-25", "close": 47.7074493, "volume": 5139.0}, {"date": "2010-01-27", "close": 46.57155765, "volume": 902.0}, {"date": "2010-01-28", "close": 47.7074493, "volume": 316.0}, {"date": "2010-01-29", "close": 47.7074493, "volume": 66.0}, {"date": "2010-02-01", "close": 45.435666, "volume": 327.0}, {"date": "2010-02-02", "close": 44.29977435, "volume": 1211.0}, {"date": "2010-02-03", "close": 46.57155765, "volume": 116.0}, {"date": "2010-02-04", "close": 45.435666, "volume": 519.0}, {"date": "2010-02-05", "close": 45.435666, "volume": 3731.0}, {"date": "2010-02-08", "close": 42.02799105, "volume": 602.0}, {"date": "2010-02-09", "close": 44.29977435, "volume": 971.0}, {"date": "2010-02-10", "close": 45.435666, "volume": 440.0}, {"date": "2010-02-11", "close": 47.7074493, "volume": 630.0}, {"date": "2010-02-12", "close": 46.57155765, "volume": 856.0}, {"date": "2010-02-15", "close": 45.435666, "volume": 408.0}, {"date": "2010-02-16", "close": 46.57155765, "volume": 2311.0}, {"date": "2010-02-18", "close": 43.1638827, "volume": 176.0}, {"date": "2010-02-19", "close": 43.1638827, "volume": 106.0}, {"date": "2010-02-22", "close": 45.435666, "volume": 1153.0}, {"date": "2010-02-23", "close": 43.1638827, "volume": 139.0}, {"date": "2010-02-24", "close": 42.02799105, "volume": 179.0}, {"date": "2010-02-25", "close": 43.1638827, "volume": 246.0}, {"date": "2010-02-26", "close": 40.8920994, "volume": 536.0}, {"date": "2010-03-01", "close": 40.8920994, "volume": 101.0}, {"date": "2010-03-02", "close": 45.435666, "volume": 528.0}, {"date": "2010-03-03", "close": 45.435666, "volume": 277.0}, {"date": "2010-03-05", "close": 44.29977435, "volume": 489.0}, {"date": "2010-03-08", "close": 44.29977435, "volume": 20.0}, {"date": "2010-03-10", "close": 44.29977435, "volume": 107.0}, {"date": "2010-03-11", "close": 46.57155765, "volume": 388.0}, {"date": "2010-03-12", "close": 47.7074493, "volume": 495.0}, {"date": "2010-03-15", "close": 47.7074493, "volume": 665.0}, {"date": "2010-03-16", "close": 45.435666, "volume": 558.0}, {"date": "2010-03-17", "close": 47.7074493, "volume": 109.0}, {"date": "2010-03-22", "close": 47.7074493, "volume": 88.0}, {"date": "2010-03-24", "close": 52.2510159, "volume": 1845.0}, {"date": "2010-03-25", "close": 47.7074493, "volume": 1087.0}, {"date": "2010-03-26", "close": 47.7074493, "volume": 431.0}, {"date": "2010-03-29", "close": 47.7074493, "volume": 880.0}, {"date": "2010-03-30", "close": 46.57155765, "volume": 427.0}, {"date": "2010-03-31", "close": 45.435666, "volume": 660.0}, {"date": "2010-04-01", "close": 45.435666, "volume": 66.0}, {"date": "2010-04-06", "close": 47.7074493, "volume": 680.0}, {"date": "2010-04-07", "close": 48.84334095, "volume": 748.0}, {"date": "2010-04-08", "close": 49.9792326, "volume": 242.0}, {"date": "2010-04-09", "close": 48.84334095, "volume": 330.0}, {"date": "2010-04-12", "close": 47.7074493, "volume": 577.0}, {"date": "2010-04-13", "close": 49.9792326, "volume": 472.0}, {"date": "2010-04-15", "close": 53.38690755, "volume": 3209.0}, {"date": "2010-04-16", "close": 48.84334095, "volume": 1370.0}, {"date": "2010-04-19", "close": 47.7074493, "volume": 328.0}, {"date": "2010-04-20", "close": 51.11512425, "volume": 258.0}, {"date": "2010-04-21", "close": 52.2510159, "volume": 154.0}, {"date": "2010-04-22", "close": 52.2510159, "volume": 735.0}, {"date": "2010-04-23", "close": 51.11512425, "volume": 392.0}, {"date": "2010-04-27", "close": 48.84334095, "volume": 701.0}, {"date": "2010-04-28", "close": 45.435666, "volume": 372.0}, {"date": "2010-04-29", "close": 44.29977435, "volume": 761.0}, {"date": "2010-04-30", "close": 44.29977435, "volume": 10.0}, {"date": "2010-05-03", "close": 43.1638827, "volume": 687.0}, {"date": "2010-05-04", "close": 45.435666, "volume": 585.0}, {"date": "2010-05-06", "close": 40.8920994, "volume": 79.0}, {"date": "2010-05-07", "close": 40.8920994, "volume": 330.0}, {"date": "2010-05-10", "close": 43.1638827, "volume": 441.0}, {"date": "2010-05-11", "close": 45.435666, "volume": 516.0}, {"date": "2010-05-12", "close": 44.29977435, "volume": 184.0}, {"date": "2010-05-13", "close": 45.435666, "volume": 113.0}, {"date": "2010-05-14", "close": 43.1638827, "volume": 365.0}, {"date": "2010-05-17", "close": 42.02799105, "volume": 159.0}, {"date": "2010-05-19", "close": 44.29977435, "volume": 402.0}, {"date": "2010-05-20", "close": 40.8920994, "volume": 396.0}, {"date": "2010-05-21", "close": 40.8920994, "volume": 1677.0}, {"date": "2010-05-25", "close": 38.6203161, "volume": 88.0}, {"date": "2010-05-27", "close": 46.57155765, "volume": 150.0}, {"date": "2010-05-28", "close": 40.8920994, "volume": 290.0}, {"date": "2010-05-31", "close": 39.75620775, "volume": 110.0}, {"date": "2010-06-01", "close": 40.8920994, "volume": 704.0}, {"date": "2010-06-08", "close": 39.75620775, "volume": 26.0}, {"date": "2010-06-11", "close": 40.8920994, "volume": 440.0}, {"date": "2010-06-15", "close": 37.48442445, "volume": 440.0}, {"date": "2010-06-18", "close": 34.0767495, "volume": 81.0}, {"date": "2010-06-22", "close": 38.6203161, "volume": 453.0}, {"date": "2010-06-23", "close": 38.6203161, "volume": 568.0}, {"date": "2010-06-25", "close": 38.6203161, "volume": 25.0}, {"date": "2010-06-28", "close": 38.6203161, "volume": 123.0}, {"date": "2010-07-06", "close": 38.6203161, "volume": 211.0}, {"date": "2010-07-07", "close": 39.75620775, "volume": 894.0}, {"date": "2010-07-08", "close": 37.48442445, "volume": 211.0}, {"date": "2010-07-09", "close": 37.48442445, "volume": 67.0}, {"date": "2010-07-13", "close": 36.3485328, "volume": 440.0}, {"date": "2010-07-14", "close": 35.21264115, "volume": 154.0}, {"date": "2010-07-19", "close": 34.0767495, "volume": 321.0}, {"date": "2010-07-20", "close": 34.0767495, "volume": 120.0}, {"date": "2010-07-28", "close": 39.75620775, "volume": 867.0}, {"date": "2010-07-29", "close": 42.02799105, "volume": 440.0}, {"date": "2010-07-30", "close": 45.435666, "volume": 2641.0}, {"date": "2010-08-03", "close": 43.1638827, "volume": 555.0}, {"date": "2010-08-04", "close": 42.02799105, "volume": 396.0}, {"date": "2010-08-06", "close": 40.8920994, "volume": 75.0}, {"date": "2010-08-09", "close": 38.6203161, "volume": 3641.0}, {"date": "2010-08-10", "close": 40.8920994, "volume": 440.0}, {"date": "2010-08-11", "close": 40.8920994, "volume": 440.0}, {"date": "2010-08-16", "close": 36.3485328, "volume": 451.0}, {"date": "2010-08-17", "close": 36.3485328, "volume": 675.0}, {"date": "2010-08-19", "close": 38.6203161, "volume": 1761.0}, {"date": "2010-08-20", "close": 38.6203161, "volume": 1012.0}, {"date": "2010-08-23", "close": 36.3485328, "volume": 216.0}, {"date": "2010-08-24", "close": 36.3485328, "volume": 1589.0}, {"date": "2010-08-25", "close": 36.3485328, "volume": 10.0}, {"date": "2010-08-26", "close": 36.3485328, "volume": 2009.0}, {"date": "2010-08-27", "close": 38.6203161, "volume": 1142.0}, {"date": "2010-08-30", "close": 37.48442445, "volume": 52.0}, {"date": "2010-09-01", "close": 37.48442445, "volume": 150.0}, {"date": "2010-09-02", "close": 37.48442445, "volume": 110.0}, {"date": "2010-09-03", "close": 38.6203161, "volume": 278.0}, {"date": "2010-09-06", "close": 38.6203161, "volume": 141.0}, {"date": "2010-09-07", "close": 40.8920994, "volume": 597.0}, {"date": "2010-09-08", "close": 38.6203161, "volume": 2091.0}, {"date": "2010-09-09", "close": 40.8920994, "volume": 1233.0}, {"date": "2010-09-10", "close": 40.8920994, "volume": 1986.0}, {"date": "2010-09-13", "close": 40.8920994, "volume": 51.0}, {"date": "2010-09-14", "close": 40.8920994, "volume": 748.0}, {"date": "2010-09-15", "close": 40.8920994, "volume": 446.0}, {"date": "2010-09-16", "close": 42.02799105, "volume": 416.0}, {"date": "2010-09-17", "close": 40.8920994, "volume": 259.0}, {"date": "2010-09-20", "close": 40.8920994, "volume": 440.0}, {"date": "2010-09-22", "close": 40.8920994, "volume": 836.0}, {"date": "2010-09-23", "close": 43.1638827, "volume": 1321.0}, {"date": "2010-09-24", "close": 45.435666, "volume": 2290.0}, {"date": "2010-09-27", "close": 49.9792326, "volume": 532.0}, {"date": "2010-09-28", "close": 54.5227992, "volume": 1636.0}, {"date": "2010-09-29", "close": 54.5227992, "volume": 888.0}, {"date": "2010-09-30", "close": 49.9792326, "volume": 1122.0}, {"date": "2010-10-01", "close": 49.9792326, "volume": 1929.0}, {"date": "2010-10-04", "close": 49.9792326, "volume": 182.0}, {"date": "2010-10-05", "close": 47.7074493, "volume": 738.0}, {"date": "2010-10-06", "close": 47.7074493, "volume": 514.0}, {"date": "2010-10-07", "close": 46.57155765, "volume": 66.0}, {"date": "2010-10-08", "close": 48.84334095, "volume": 352.0}, {"date": "2010-10-11", "close": 52.2510159, "volume": 2833.0}, {"date": "2010-10-12", "close": 54.5227992, "volume": 4059.0}, {"date": "2010-10-13", "close": 49.9792326, "volume": 1905.0}, {"date": "2010-10-14", "close": 52.2510159, "volume": 2627.0}, {"date": "2010-10-15", "close": 49.9792326, "volume": 1745.0}, {"date": "2010-10-18", "close": 48.84334095, "volume": 1156.0}, {"date": "2010-10-19", "close": 48.84334095, "volume": 1630.0}, {"date": "2010-10-20", "close": 45.435666, "volume": 1498.0}, {"date": "2010-10-21", "close": 46.57155765, "volume": 1741.0}, {"date": "2010-10-22", "close": 47.7074493, "volume": 189.0}, {"date": "2010-10-25", "close": 47.7074493, "volume": 555.0}, {"date": "2010-10-26", "close": 46.57155765, "volume": 367.0}, {"date": "2010-10-27", "close": 45.435666, "volume": 457.0}, {"date": "2010-10-28", "close": 45.435666, "volume": 110.0}, {"date": "2010-10-29", "close": 43.1638827, "volume": 1152.0}, {"date": "2010-11-01", "close": 45.435666, "volume": 1562.0}, {"date": "2010-11-02", "close": 45.435666, "volume": 1537.0}, {"date": "2010-11-04", "close": 49.9792326, "volume": 371.0}, {"date": "2010-11-05", "close": 52.2510159, "volume": 1693.0}, {"date": "2010-11-08", "close": 52.2510159, "volume": 2144.0}, {"date": "2010-11-09", "close": 52.2510159, "volume": 874.0}, {"date": "2010-11-10", "close": 51.11512425, "volume": 1399.0}, {"date": "2010-11-11", "close": 49.9792326, "volume": 2907.0}, {"date": "2010-11-12", "close": 49.9792326, "volume": 2048.0}, {"date": "2010-11-15", "close": 47.7074493, "volume": 1204.0}, {"date": "2010-11-16", "close": 48.84334095, "volume": 317.0}, {"date": "2010-11-17", "close": 48.84334095, "volume": 758.0}, {"date": "2010-11-18", "close": 49.9792326, "volume": 1355.0}, {"date": "2010-11-19", "close": 51.11512425, "volume": 1646.0}, {"date": "2010-11-22", "close": 49.9792326, "volume": 237.0}, {"date": "2010-11-23", "close": 49.9792326, "volume": 368.0}, {"date": "2010-11-24", "close": 52.2510159, "volume": 264.0}, {"date": "2010-11-25", "close": 51.11512425, "volume": 775.0}, {"date": "2010-11-26", "close": 46.57155765, "volume": 1793.0}, {"date": "2010-11-29", "close": 47.7074493, "volume": 1673.0}, {"date": "2010-11-30", "close": 47.7074493, "volume": 660.0}, {"date": "2010-12-01", "close": 44.29977435, "volume": 295.0}, {"date": "2010-12-02", "close": 45.435666, "volume": 2144.0}, {"date": "2010-12-03", "close": 47.7074493, "volume": 864.0}, {"date": "2010-12-06", "close": 45.435666, "volume": 710.0}, {"date": "2010-12-07", "close": 45.435666, "volume": 354.0}, {"date": "2010-12-08", "close": 45.435666, "volume": 460.0}, {"date": "2010-12-09", "close": 45.435666, "volume": 412.0}, {"date": "2010-12-10", "close": 45.435666, "volume": 220.0}, {"date": "2010-12-13", "close": 45.435666, "volume": 352.0}, {"date": "2010-12-14", "close": 47.7074493, "volume": 1620.0}, {"date": "2010-12-15", "close": 45.435666, "volume": 437.0}, {"date": "2010-12-16", "close": 46.57155765, "volume": 408.0}, {"date": "2010-12-17", "close": 47.7074493, "volume": 399.0}, {"date": "2010-12-20", "close": 45.435666, "volume": 1463.0}, {"date": "2010-12-21", "close": 45.435666, "volume": 511.0}, {"date": "2010-12-22", "close": 46.57155765, "volume": 330.0}, {"date": "2010-12-23", "close": 45.435666, "volume": 871.0}, {"date": "2010-12-29", "close": 44.29977435, "volume": 341.0}, {"date": "2010-12-30", "close": 44.29977435, "volume": 1343.0}, {"date": "2010-12-31", "close": 47.7074493, "volume": 264.0}, {"date": "2011-01-04", "close": 44.29977435, "volume": 891.0}, {"date": "2011-01-05", "close": 43.1638827, "volume": 365.0}, {"date": "2011-01-06", "close": 45.435666, "volume": 435.0}, {"date": "2011-01-07", "close": 44.29977435, "volume": 268.0}, {"date": "2011-01-10", "close": 44.29977435, "volume": 729.0}, {"date": "2011-01-11", "close": 45.435666, "volume": 2283.0}, {"date": "2011-01-12", "close": 44.29977435, "volume": 1166.0}, {"date": "2011-01-13", "close": 46.57155765, "volume": 902.0}, {"date": "2011-01-14", "close": 52.2510159, "volume": 673.0}, {"date": "2011-01-17", "close": 51.85643562, "volume": 341.0}, {"date": "2011-01-18", "close": 50.677880265, "volume": 547.0}, {"date": "2011-01-19", "close": 49.49932491, "volume": 2514.0}, {"date": "2011-01-20", "close": 51.85643562, "volume": 2017.0}, {"date": "2011-01-21", "close": 54.21354633, "volume": 4106.0}, {"date": "2011-01-24", "close": 58.92776775, "volume": 5156.0}, {"date": "2011-01-25", "close": 58.92776775, "volume": 3708.0}, {"date": "2011-01-27", "close": 61.28487846, "volume": 1724.0}, {"date": "2011-01-28", "close": 55.392101685, "volume": 1533.0}, {"date": "2011-01-31", "close": 55.392101685, "volume": 1762.0}, {"date": "2011-02-01", "close": 56.57065704, "volume": 864.0}, {"date": "2011-02-02", "close": 55.392101685, "volume": 424.0}, {"date": "2011-02-03", "close": 57.749212395, "volume": 2153.0}, {"date": "2011-02-04", "close": 55.392101685, "volume": 1097.0}, {"date": "2011-02-07", "close": 55.392101685, "volume": 714.0}, {"date": "2011-02-08", "close": 55.392101685, "volume": 582.0}, {"date": "2011-02-09", "close": 55.392101685, "volume": 2447.0}, {"date": "2011-02-10", "close": 60.106323105, "volume": 1396.0}, {"date": "2011-02-11", "close": 63.64198917, "volume": 3926.0}, {"date": "2011-02-14", "close": 67.177655235, "volume": 2376.0}, {"date": "2011-02-15", "close": 65.99909988, "volume": 1270.0}, {"date": "2011-02-16", "close": 62.463433815, "volume": 2200.0}, {"date": "2011-02-17", "close": 60.106323105, "volume": 789.0}, {"date": "2011-02-18", "close": 58.92776775, "volume": 551.0}, {"date": "2011-02-21", "close": 62.463433815, "volume": 858.0}, {"date": "2011-02-22", "close": 57.749212395, "volume": 1033.0}, {"date": "2011-02-23", "close": 58.92776775, "volume": 1086.0}, {"date": "2011-02-24", "close": 57.749212395, "volume": 353.0}, {"date": "2011-02-25", "close": 55.392101685, "volume": 1074.0}, {"date": "2011-02-28", "close": 61.28487846, "volume": 2729.0}, {"date": "2011-03-01", "close": 60.106323105, "volume": 2606.0}, {"date": "2011-03-02", "close": 60.106323105, "volume": 1530.0}, {"date": "2011-03-03", "close": 60.106323105, "volume": 1086.0}, {"date": "2011-03-04", "close": 61.28487846, "volume": 1054.0}, {"date": "2011-03-07", "close": 58.92776775, "volume": 1022.0}, {"date": "2011-03-08", "close": 60.106323105, "volume": 5004.0}, {"date": "2011-03-09", "close": 57.749212395, "volume": 1789.0}, {"date": "2011-03-10", "close": 58.92776775, "volume": 1142.0}, {"date": "2011-03-11", "close": 55.392101685, "volume": 2512.0}, {"date": "2011-03-14", "close": 56.57065704, "volume": 488.0}, {"date": "2011-03-15", "close": 51.85643562, "volume": 1633.0}, {"date": "2011-03-16", "close": 51.85643562, "volume": 704.0}, {"date": "2011-03-17", "close": 47.1422142, "volume": 25882.0}, {"date": "2011-03-18", "close": 54.21354633, "volume": 774.0}, {"date": "2011-03-21", "close": 61.28487846, "volume": 531.0}, {"date": "2011-03-22", "close": 58.92776775, "volume": 694.0}, {"date": "2011-03-23", "close": 56.57065704, "volume": 4598.0}, {"date": "2011-03-24", "close": 64.820544525, "volume": 6804.0}, {"date": "2011-03-25", "close": 62.463433815, "volume": 1350.0}, {"date": "2011-03-28", "close": 68.35621059, "volume": 5086.0}, {"date": "2011-03-29", "close": 68.35621059, "volume": 1505.0}, {"date": "2011-03-30", "close": 67.177655235, "volume": 1310.0}, {"date": "2011-03-31", "close": 69.534765945, "volume": 1638.0}, {"date": "2011-04-01", "close": 71.891876655, "volume": 1278.0}, {"date": "2011-04-04", "close": 75.42754272, "volume": 3833.0}, {"date": "2011-04-05", "close": 74.248987365, "volume": 1290.0}, {"date": "2011-04-06", "close": 71.891876655, "volume": 1401.0}, {"date": "2011-04-07", "close": 68.35621059, "volume": 820.0}, {"date": "2011-04-08", "close": 70.7133213, "volume": 1806.0}, {"date": "2011-04-11", "close": 73.07043201, "volume": 2226.0}, {"date": "2011-04-12", "close": 69.534765945, "volume": 228.0}, {"date": "2011-04-13", "close": 69.534765945, "volume": 988.0}, {"date": "2011-04-14", "close": 68.35621059, "volume": 915.0}, {"date": "2011-04-15", "close": 68.35621059, "volume": 153.0}, {"date": "2011-04-18", "close": 73.07043201, "volume": 1413.0}, {"date": "2011-04-19", "close": 65.99909988, "volume": 1242.0}, {"date": "2011-04-20", "close": 68.35621059, "volume": 1232.0}, {"date": "2011-04-21", "close": 70.7133213, "volume": 1552.0}, {"date": "2011-04-27", "close": 69.534765945, "volume": 538.0}, {"date": "2011-04-28", "close": 65.99909988, "volume": 525.0}, {"date": "2011-04-29", "close": 65.99909988, "volume": 5029.0}, {"date": "2011-05-02", "close": 64.820544525, "volume": 967.0}, {"date": "2011-05-03", "close": 64.820544525, "volume": 1020.0}, {"date": "2011-05-04", "close": 57.749212395, "volume": 953.0}, {"date": "2011-05-05", "close": 56.57065704, "volume": 3078.0}, {"date": "2011-05-06", "close": 58.92776775, "volume": 94.0}, {"date": "2011-05-09", "close": 58.92776775, "volume": 1341.0}, {"date": "2011-05-10", "close": 55.392101685, "volume": 942.0}, {"date": "2011-05-11", "close": 53.034990975, "volume": 382.0}, {"date": "2011-05-12", "close": 54.21354633, "volume": 270.0}, {"date": "2011-05-13", "close": 54.21354633, "volume": 297.0}, {"date": "2011-05-16", "close": 51.85643562, "volume": 543.0}, {"date": "2011-05-17", "close": 51.85643562, "volume": 285.0}, {"date": "2011-05-18", "close": 54.21354633, "volume": 55.0}, {"date": "2011-05-19", "close": 54.21354633, "volume": 40.0}, {"date": "2011-05-20", "close": 51.85643562, "volume": 332.0}, {"date": "2011-05-23", "close": 51.85643562, "volume": 103.0}, {"date": "2011-05-24", "close": 51.85643562, "volume": 352.0}, {"date": "2011-05-25", "close": 51.85643562, "volume": 260.0}, {"date": "2011-05-26", "close": 54.21354633, "volume": 836.0}, {"date": "2011-05-27", "close": 55.392101685, "volume": 183.0}, {"date": "2011-05-30", "close": 49.49932491, "volume": 286.0}, {"date": "2011-05-31", "close": 50.677880265, "volume": 773.0}, {"date": "2011-06-01", "close": 51.85643562, "volume": 448.0}, {"date": "2011-06-02", "close": 50.677880265, "volume": 885.0}, {"date": "2011-06-03", "close": 48.320769555, "volume": 290.0}, {"date": "2011-06-06", "close": 45.963658845, "volume": 475.0}, {"date": "2011-06-07", "close": 47.1422142, "volume": 343.0}, {"date": "2011-06-08", "close": 44.78510349, "volume": 78.0}, {"date": "2011-06-09", "close": 44.78510349, "volume": 139.0}, {"date": "2011-06-10", "close": 48.320769555, "volume": 327.0}, {"date": "2011-06-14", "close": 44.78510349, "volume": 304.0}, {"date": "2011-06-15", "close": 44.78510349, "volume": 322.0}, {"date": "2011-06-16", "close": 42.42799278, "volume": 450.0}, {"date": "2011-06-17", "close": 42.42799278, "volume": 255.0}, {"date": "2011-06-22", "close": 43.606548135, "volume": 855.0}, {"date": "2011-06-23", "close": 43.606548135, "volume": 803.0}, {"date": "2011-06-24", "close": 44.78510349, "volume": 42.0}, {"date": "2011-06-27", "close": 41.249437425, "volume": 719.0}, {"date": "2011-06-28", "close": 41.249437425, "volume": 627.0}, {"date": "2011-06-29", "close": 41.249437425, "volume": 782.0}, {"date": "2011-06-30", "close": 40.07088207, "volume": 297.0}, {"date": "2011-07-01", "close": 40.07088207, "volume": 382.0}, {"date": "2011-07-04", "close": 40.07088207, "volume": 72.0}, {"date": "2011-07-05", "close": 42.42799278, "volume": 308.0}, {"date": "2011-07-06", "close": 42.42799278, "volume": 430.0}, {"date": "2011-07-07", "close": 43.606548135, "volume": 79.0}, {"date": "2011-07-11", "close": 42.42799278, "volume": 382.0}, {"date": "2011-07-12", "close": 41.249437425, "volume": 806.0}, {"date": "2011-07-13", "close": 42.42799278, "volume": 85.0}, {"date": "2011-07-14", "close": 43.606548135, "volume": 127.0}, {"date": "2011-07-18", "close": 41.249437425, "volume": 250.0}, {"date": "2011-07-19", "close": 40.07088207, "volume": 864.0}, {"date": "2011-07-20", "close": 40.07088207, "volume": 419.0}, {"date": "2011-07-21", "close": 37.71377136, "volume": 64.0}, {"date": "2011-07-22", "close": 40.07088207, "volume": 1355.0}, {"date": "2011-07-25", "close": 38.892326715, "volume": 505.0}, {"date": "2011-07-26", "close": 37.71377136, "volume": 546.0}, {"date": "2011-07-27", "close": 40.07088207, "volume": 475.0}, {"date": "2011-07-28", "close": 40.07088207, "volume": 603.0}, {"date": "2011-07-29", "close": 40.07088207, "volume": 607.0}, {"date": "2011-08-08", "close": 25.92821781, "volume": 1145.0}, {"date": "2011-08-09", "close": 24.749662455, "volume": 2019.0}, {"date": "2011-08-10", "close": 25.92821781, "volume": 798.0}, {"date": "2011-08-11", "close": 24.749662455, "volume": 993.0}, {"date": "2011-08-12", "close": 24.749662455, "volume": 837.0}, {"date": "2011-08-15", "close": 30.64243923, "volume": 21.0}, {"date": "2011-08-16", "close": 30.64243923, "volume": 489.0}, {"date": "2011-08-17", "close": 25.92821781, "volume": 262.0}, {"date": "2011-08-18", "close": 27.106773165, "volume": 85.0}, {"date": "2011-08-23", "close": 21.685418532, "volume": 1862.0}, {"date": "2011-08-25", "close": 21.21399639, "volume": 615.0}, {"date": "2011-08-29", "close": 21.21399639, "volume": 143.0}, {"date": "2011-08-30", "close": 21.21399639, "volume": 1527.0}, {"date": "2011-08-31", "close": 20.506863177, "volume": 42.0}, {"date": "2011-09-01", "close": 23.5711071, "volume": 1001.0}, {"date": "2011-09-02", "close": 23.5711071, "volume": 148.0}, {"date": "2011-09-05", "close": 21.685418532, "volume": 1498.0}, {"date": "2011-09-06", "close": 21.685418532, "volume": 297.0}, {"date": "2011-09-07", "close": 21.685418532, "volume": 424.0}, {"date": "2011-09-08", "close": 21.21399639, "volume": 2090.0}, {"date": "2011-09-09", "close": 21.449707461, "volume": 255.0}, {"date": "2011-09-13", "close": 21.21399639, "volume": 633.0}, {"date": "2011-09-14", "close": 20.978285319, "volume": 453.0}, {"date": "2011-09-15", "close": 20.978285319, "volume": 566.0}, {"date": "2011-09-20", "close": 19.092596751, "volume": 2319.0}, {"date": "2011-09-21", "close": 20.742574248, "volume": 1631.0}, {"date": "2011-09-22", "close": 20.035441035, "volume": 636.0}, {"date": "2011-09-23", "close": 18.385463538, "volume": 1848.0}, {"date": "2011-09-26", "close": 18.385463538, "volume": 445.0}, {"date": "2011-09-28", "close": 18.85688568, "volume": 85.0}, {"date": "2011-10-03", "close": 18.149752467, "volume": 1322.0}, {"date": "2011-10-04", "close": 16.971197112, "volume": 412.0}, {"date": "2011-10-05", "close": 16.971197112, "volume": 174.0}, {"date": "2011-10-06", "close": 17.206908183, "volume": 64.0}, {"date": "2011-10-13", "close": 17.442619254, "volume": 23.0}, {"date": "2011-10-17", "close": 17.442619254, "volume": 95.0}, {"date": "2011-10-18", "close": 17.442619254, "volume": 384.0}, {"date": "2011-10-19", "close": 17.442619254, "volume": 552.0}, {"date": "2011-10-20", "close": 17.442619254, "volume": 254.0}, {"date": "2011-10-24", "close": 18.85688568, "volume": 283.0}, {"date": "2011-10-26", "close": 17.442619254, "volume": 30.0}, {"date": "2011-10-31", "close": 17.442619254, "volume": 25.0}, {"date": "2011-11-01", "close": 17.442619254, "volume": 229.0}, {"date": "2011-11-08", "close": 16.49977497, "volume": 53.0}, {"date": "2011-11-10", "close": 16.49977497, "volume": 424.0}, {"date": "2011-11-11", "close": 16.49977497, "volume": 848.0}, {"date": "2011-11-14", "close": 16.49977497, "volume": 1273.0}, {"date": "2011-11-15", "close": 16.49977497, "volume": 424.0}, {"date": "2011-11-16", "close": 16.49977497, "volume": 98.0}, {"date": "2011-11-17", "close": 16.49977497, "volume": 30.0}, {"date": "2011-11-18", "close": 16.49977497, "volume": 424.0}, {"date": "2011-11-22", "close": 15.321219615, "volume": 636.0}, {"date": "2011-11-23", "close": 14.14266426, "volume": 763.0}, {"date": "2011-11-24", "close": 14.14266426, "volume": 322.0}, {"date": "2011-11-25", "close": 14.14266426, "volume": 127.0}, {"date": "2011-11-28", "close": 14.14266426, "volume": 382.0}, {"date": "2011-11-30", "close": 14.14266426, "volume": 405.0}, {"date": "2011-12-01", "close": 13.199819976, "volume": 559.0}, {"date": "2011-12-02", "close": 13.199819976, "volume": 530.0}, {"date": "2011-12-05", "close": 14.14266426, "volume": 189.0}, {"date": "2011-12-06", "close": 14.14266426, "volume": 64.0}, {"date": "2011-12-07", "close": 16.264063899, "volume": 1527.0}, {"date": "2011-12-08", "close": 17.678330325, "volume": 3609.0}, {"date": "2011-12-12", "close": 16.49977497, "volume": 573.0}, {"date": "2011-12-19", "close": 15.321219615, "volume": 242.0}, {"date": "2011-12-20", "close": 15.321219615, "volume": 742.0}, {"date": "2011-12-21", "close": 14.14266426, "volume": 73.0}, {"date": "2011-12-22", "close": 15.321219615, "volume": 136.0}, {"date": "2011-12-23", "close": 15.321219615, "volume": 110.0}, {"date": "2011-12-28", "close": 14.14266426, "volume": 467.0}, {"date": "2012-01-06", "close": 12.964108905, "volume": 74.0}, {"date": "2012-01-10", "close": 13.671242118, "volume": 85.0}, {"date": "2012-01-11", "close": 11.78555355, "volume": 2005.0}, {"date": "2012-01-12", "close": 11.78555355, "volume": 341.0}, {"date": "2012-01-17", "close": 12.021264621, "volume": 267.0}, {"date": "2012-01-18", "close": 12.492686763, "volume": 2.0}, {"date": "2012-01-23", "close": 12.021264621, "volume": 288.0}, {"date": "2012-01-24", "close": 12.021264621, "volume": 2.0}, {"date": "2012-01-27", "close": 11.78555355, "volume": 4.0}, {"date": "2012-01-30", "close": 11.78555355, "volume": 386.0}, {"date": "2012-01-31", "close": 12.964108905, "volume": 1451.0}, {"date": "2012-02-02", "close": 14.14266426, "volume": 1313.0}, {"date": "2012-02-03", "close": 18.385463538, "volume": 7147.0}, {"date": "2012-02-06", "close": 18.85688568, "volume": 4142.0}, {"date": "2012-02-07", "close": 17.678330325, "volume": 891.0}, {"date": "2012-02-13", "close": 16.971197112, "volume": 5670.0}, {"date": "2012-02-15", "close": 22.392551745, "volume": 3539.0}, {"date": "2012-02-16", "close": 23.5711071, "volume": 6827.0}, {"date": "2012-02-17", "close": 25.92821781, "volume": 16677.0}, {"date": "2012-02-20", "close": 28.28532852, "volume": 7917.0}, {"date": "2012-02-21", "close": 28.28532852, "volume": 3538.0}, {"date": "2012-02-22", "close": 27.106773165, "volume": 142.0}, {"date": "2012-02-23", "close": 28.28532852, "volume": 1697.0}, {"date": "2012-02-24", "close": 28.28532852, "volume": 2725.0}, {"date": "2012-02-27", "close": 30.8556, "volume": 583.0}, {"date": "2012-02-28", "close": 30.8556, "volume": 78.0}, {"date": "2012-02-29", "close": 34.71255, "volume": 525.0}, {"date": "2012-03-01", "close": 28.2843, "volume": 2256.0}, {"date": "2012-03-02", "close": 28.2843, "volume": 179.0}, {"date": "2012-03-05", "close": 26.99865, "volume": 78.0}, {"date": "2012-03-06", "close": 28.2843, "volume": 132.0}, {"date": "2012-03-07", "close": 25.713, "volume": 1494.0}, {"date": "2012-03-08", "close": 23.1417, "volume": 954.0}, {"date": "2012-03-09", "close": 24.17022, "volume": 1381.0}, {"date": "2012-03-12", "close": 23.1417, "volume": 1699.0}, {"date": "2012-03-13", "close": 21.85605, "volume": 370.0}, {"date": "2012-03-14", "close": 23.1417, "volume": 191.0}, {"date": "2012-03-15", "close": 21.85605, "volume": 311.0}, {"date": "2012-03-16", "close": 23.1417, "volume": 8608.0}, {"date": "2012-03-19", "close": 24.42735, "volume": 4062.0}, {"date": "2012-03-20", "close": 29.56995, "volume": 9446.0}, {"date": "2012-03-21", "close": 26.99865, "volume": 5452.0}, {"date": "2012-03-22", "close": 24.68448, "volume": 4993.0}, {"date": "2012-03-23", "close": 25.713, "volume": 877.0}, {"date": "2012-03-26", "close": 25.713, "volume": 9575.0}, {"date": "2012-03-27", "close": 25.45587, "volume": 175.0}, {"date": "2012-03-28", "close": 24.68448, "volume": 2429.0}, {"date": "2012-03-29", "close": 24.94161, "volume": 414.0}, {"date": "2012-03-30", "close": 24.68448, "volume": 1952.0}, {"date": "2012-04-02", "close": 24.17022, "volume": 12187.0}, {"date": "2012-04-03", "close": 24.42735, "volume": 9708.0}, {"date": "2012-04-04", "close": 24.68448, "volume": 5512.0}, {"date": "2012-04-05", "close": 23.91309, "volume": 6864.0}, {"date": "2012-04-10", "close": 22.62744, "volume": 2606.0}, {"date": "2012-04-11", "close": 23.1417, "volume": 428.0}, {"date": "2012-04-12", "close": 23.1417, "volume": 3504.0}, {"date": "2012-04-13", "close": 22.88457, "volume": 1126.0}, {"date": "2012-04-16", "close": 22.88457, "volume": 117.0}, {"date": "2012-04-17", "close": 23.1417, "volume": 122.0}, {"date": "2012-04-18", "close": 23.1417, "volume": 147.0}, {"date": "2012-04-19", "close": 22.88457, "volume": 1174.0}, {"date": "2012-04-20", "close": 22.88457, "volume": 404.0}, {"date": "2012-04-23", "close": 22.62744, "volume": 685.0}, {"date": "2012-04-24", "close": 23.39883, "volume": 138.0}, {"date": "2012-04-26", "close": 30.8556, "volume": 41927.0}, {"date": "2012-04-27", "close": 30.8556, "volume": 14362.0}, {"date": "2012-04-30", "close": 32.14125, "volume": 2863.0}, {"date": "2012-05-01", "close": 32.14125, "volume": 6318.0}, {"date": "2012-05-02", "close": 33.4269, "volume": 3510.0}, {"date": "2012-05-03", "close": 37.28385, "volume": 15086.0}, {"date": "2012-05-04", "close": 37.28385, "volume": 9011.0}, {"date": "2012-05-07", "close": 37.28385, "volume": 4008.0}, {"date": "2012-05-08", "close": 37.28385, "volume": 3205.0}, {"date": "2012-05-09", "close": 37.28385, "volume": 6128.0}, {"date": "2012-05-10", "close": 35.9982, "volume": 1505.0}, {"date": "2012-05-11", "close": 38.5695, "volume": 3004.0}, {"date": "2012-05-14", "close": 37.28385, "volume": 4013.0}, {"date": "2012-05-15", "close": 35.9982, "volume": 3783.0}, {"date": "2012-05-16", "close": 30.8556, "volume": 1819.0}, {"date": "2012-05-17", "close": 29.56995, "volume": 3458.0}, {"date": "2012-05-18", "close": 29.56995, "volume": 4000.0}, {"date": "2012-05-21", "close": 33.4269, "volume": 3156.0}, {"date": "2012-05-22", "close": 35.9982, "volume": 2063.0}, {"date": "2012-05-23", "close": 34.71255, "volume": 1439.0}, {"date": "2012-05-24", "close": 34.71255, "volume": 428.0}, {"date": "2012-05-25", "close": 33.4269, "volume": 2461.0}, {"date": "2012-05-28", "close": 32.14125, "volume": 3076.0}, {"date": "2012-05-29", "close": 30.8556, "volume": 3815.0}, {"date": "2012-05-30", "close": 32.14125, "volume": 1312.0}, {"date": "2012-05-31", "close": 32.14125, "volume": 544.0}, {"date": "2012-06-01", "close": 32.14125, "volume": 2592.0}, {"date": "2012-06-04", "close": 32.14125, "volume": 1735.0}, {"date": "2012-06-05", "close": 30.8556, "volume": 1743.0}, {"date": "2012-06-06", "close": 32.14125, "volume": 1681.0}, {"date": "2012-06-07", "close": 32.14125, "volume": 879.0}, {"date": "2012-06-08", "close": 32.14125, "volume": 658.0}, {"date": "2012-06-12", "close": 29.56995, "volume": 2789.0}, {"date": "2012-06-13", "close": 29.56995, "volume": 2501.0}, {"date": "2012-06-14", "close": 30.8556, "volume": 317.0}, {"date": "2012-06-15", "close": 30.8556, "volume": 207.0}, {"date": "2012-06-18", "close": 29.56995, "volume": 1388.0}, {"date": "2012-06-19", "close": 30.8556, "volume": 385.0}, {"date": "2012-06-20", "close": 29.56995, "volume": 29.0}, {"date": "2012-06-21", "close": 29.56995, "volume": 335.0}, {"date": "2012-06-22", "close": 29.56995, "volume": 1598.0}, {"date": "2012-06-25", "close": 28.2843, "volume": 92.0}, {"date": "2012-06-26", "close": 28.2843, "volume": 574.0}, {"date": "2012-06-27", "close": 24.42735, "volume": 1779.0}, {"date": "2012-06-28", "close": 25.713, "volume": 677.0}, {"date": "2012-06-29", "close": 24.42735, "volume": 194.0}, {"date": "2012-07-02", "close": 24.42735, "volume": 211.0}, {"date": "2012-07-03", "close": 25.713, "volume": 194.0}, {"date": "2012-07-06", "close": 25.19874, "volume": 1456.0}, {"date": "2012-07-09", "close": 25.713, "volume": 727.0}, {"date": "2012-07-10", "close": 26.99865, "volume": 765.0}, {"date": "2012-07-11", "close": 25.45587, "volume": 1361.0}, {"date": "2012-07-12", "close": 25.45587, "volume": 460.0}, {"date": "2012-07-13", "close": 23.91309, "volume": 869.0}, {"date": "2012-07-16", "close": 23.65596, "volume": 389.0}, {"date": "2012-07-17", "close": 23.65596, "volume": 1.0}, {"date": "2012-07-18", "close": 23.65596, "volume": 117.0}, {"date": "2012-07-19", "close": 23.1417, "volume": 390.0}, {"date": "2012-07-20", "close": 23.1417, "volume": 110.0}, {"date": "2012-07-23", "close": 22.88457, "volume": 4110.0}, {"date": "2012-07-24", "close": 21.08466, "volume": 412.0}, {"date": "2012-07-27", "close": 22.11318, "volume": 187.0}, {"date": "2012-07-30", "close": 23.1417, "volume": 4136.0}, {"date": "2012-08-01", "close": 21.85605, "volume": 75.0}, {"date": "2012-08-02", "close": 20.31327, "volume": 2022.0}, {"date": "2012-08-03", "close": 17.9991, "volume": 4504.0}, {"date": "2012-08-07", "close": 18.25623, "volume": 10.0}, {"date": "2012-08-09", "close": 19.02762, "volume": 1296.0}, {"date": "2012-08-10", "close": 19.79901, "volume": 233.0}, {"date": "2012-08-13", "close": 20.5704, "volume": 2333.0}, {"date": "2012-08-14", "close": 22.11318, "volume": 578.0}, {"date": "2012-08-17", "close": 20.82753, "volume": 194.0}, {"date": "2012-08-20", "close": 20.5704, "volume": 700.0}, {"date": "2012-08-21", "close": 20.05614, "volume": 268.0}, {"date": "2012-08-22", "close": 19.02762, "volume": 778.0}, {"date": "2012-08-23", "close": 20.31327, "volume": 731.0}, {"date": "2012-08-24", "close": 18.51336, "volume": 586.0}, {"date": "2012-08-27", "close": 18.51336, "volume": 2636.0}, {"date": "2012-08-28", "close": 20.5704, "volume": 271.0}, {"date": "2012-08-29", "close": 20.31327, "volume": 903.0}, {"date": "2012-08-30", "close": 19.28475, "volume": 321.0}, {"date": "2012-08-31", "close": 19.02762, "volume": 110.0}, {"date": "2012-09-03", "close": 20.31327, "volume": 176.0}, {"date": "2012-09-04", "close": 20.5704, "volume": 97.0}, {"date": "2012-09-06", "close": 19.28475, "volume": 389.0}, {"date": "2012-09-10", "close": 19.79901, "volume": 1121.0}, {"date": "2012-09-11", "close": 20.5704, "volume": 1385.0}, {"date": "2012-09-12", "close": 21.85605, "volume": 908.0}, {"date": "2012-09-13", "close": 22.37031, "volume": 6063.0}, {"date": "2012-09-14", "close": 23.1417, "volume": 1341.0}, {"date": "2012-09-17", "close": 22.37031, "volume": 378.0}, {"date": "2012-09-18", "close": 22.37031, "volume": 1089.0}, {"date": "2012-09-19", "close": 22.11318, "volume": 112.0}, {"date": "2012-09-20", "close": 22.11318, "volume": 820.0}, {"date": "2012-09-21", "close": 19.79901, "volume": 2707.0}, {"date": "2012-09-24", "close": 20.5704, "volume": 2604.0}, {"date": "2012-09-27", "close": 18.51336, "volume": 194.0}, {"date": "2012-09-28", "close": 18.51336, "volume": 568.0}, {"date": "2012-10-02", "close": 20.05614, "volume": 126.0}, {"date": "2012-10-03", "close": 20.05614, "volume": 261.0}, {"date": "2012-10-04", "close": 19.79901, "volume": 39.0}, {"date": "2012-10-05", "close": 19.79901, "volume": 1069.0}, {"date": "2012-10-09", "close": 20.31327, "volume": 583.0}, {"date": "2012-10-10", "close": 20.5704, "volume": 541.0}, {"date": "2012-10-11", "close": 21.85605, "volume": 381.0}, {"date": "2012-10-12", "close": 23.1417, "volume": 941.0}, {"date": "2012-10-15", "close": 23.1417, "volume": 84.0}, {"date": "2012-10-16", "close": 21.85605, "volume": 1108.0}, {"date": "2012-10-19", "close": 20.82753, "volume": 506.0}, {"date": "2012-10-22", "close": 20.5704, "volume": 875.0}, {"date": "2012-10-23", "close": 19.54188, "volume": 1287.0}, {"date": "2012-10-24", "close": 19.28475, "volume": 389.0}, {"date": "2012-10-26", "close": 19.02762, "volume": 389.0}, {"date": "2012-11-01", "close": 20.05614, "volume": 3831.0}, {"date": "2012-11-02", "close": 20.31327, "volume": 467.0}, {"date": "2012-11-05", "close": 19.28475, "volume": 850.0}, {"date": "2012-11-07", "close": 19.28475, "volume": 2.0}, {"date": "2012-11-08", "close": 19.02762, "volume": 786.0}, {"date": "2012-11-09", "close": 19.28475, "volume": 894.0}, {"date": "2012-11-12", "close": 19.28475, "volume": 377.0}, {"date": "2012-11-13", "close": 20.5704, "volume": 1784.0}, {"date": "2012-11-14", "close": 19.28475, "volume": 194.0}, {"date": "2012-11-16", "close": 20.05614, "volume": 604.0}, {"date": "2012-11-19", "close": 17.9991, "volume": 2624.0}, {"date": "2012-11-20", "close": 17.9991, "volume": 5480.0}, {"date": "2012-11-21", "close": 17.48484, "volume": 1315.0}, {"date": "2012-11-22", "close": 17.9991, "volume": 245.0}, {"date": "2012-11-26", "close": 19.28475, "volume": 381.0}, {"date": "2012-11-28", "close": 19.28475, "volume": 1584.0}, {"date": "2012-11-30", "close": 19.28475, "volume": 3818.0}, {"date": "2012-12-03", "close": 19.28475, "volume": 1665.0}, {"date": "2012-12-04", "close": 19.28475, "volume": 309.0}, {"date": "2012-12-05", "close": 17.9991, "volume": 758.0}, {"date": "2012-12-06", "close": 17.9991, "volume": 714.0}, {"date": "2012-12-07", "close": 18.51336, "volume": 564.0}, {"date": "2012-12-10", "close": 17.9991, "volume": 1653.0}, {"date": "2012-12-11", "close": 17.9991, "volume": 1737.0}, {"date": "2012-12-12", "close": 18.51336, "volume": 761.0}, {"date": "2012-12-13", "close": 16.71345, "volume": 603.0}, {"date": "2012-12-14", "close": 16.71345, "volume": 54.0}, {"date": "2012-12-18", "close": 17.9991, "volume": 1303.0}, {"date": "2012-12-20", "close": 16.71345, "volume": 1258.0}, {"date": "2012-12-21", "close": 17.9991, "volume": 58.0}, {"date": "2013-01-02", "close": 16.71345, "volume": 583.0}, {"date": "2013-01-04", "close": 17.22771, "volume": 585.0}, {"date": "2013-01-07", "close": 17.48484, "volume": 311.0}, {"date": "2013-01-08", "close": 17.22771, "volume": 665.0}, {"date": "2013-01-10", "close": 16.71345, "volume": 84.0}, {"date": "2013-01-11", "close": 16.71345, "volume": 0.0}, {"date": "2013-01-14", "close": 17.22771, "volume": 194.0}, {"date": "2013-01-15", "close": 16.71345, "volume": 555.0}, {"date": "2013-01-16", "close": 17.9991, "volume": 3540.0}, {"date": "2013-01-17", "close": 15.94206, "volume": 292.0}, {"date": "2013-01-18", "close": 16.71345, "volume": 583.0}, {"date": "2013-01-21", "close": 16.45632, "volume": 311.0}, {"date": "2013-01-23", "close": 16.71345, "volume": 194.0}, {"date": "2013-01-24", "close": 16.19919, "volume": 3353.0}, {"date": "2013-01-25", "close": 16.71345, "volume": 1244.0}, {"date": "2013-01-29", "close": 16.45632, "volume": 148.0}, {"date": "2013-01-30", "close": 17.22771, "volume": 161.0}, {"date": "2013-01-31", "close": 17.22771, "volume": 576.0}, {"date": "2013-02-01", "close": 17.9991, "volume": 1478.0}, {"date": "2013-02-04", "close": 17.22771, "volume": 3547.0}, {"date": "2013-02-05", "close": 17.9991, "volume": 3436.0}, {"date": "2013-02-06", "close": 17.9991, "volume": 1711.0}, {"date": "2013-02-11", "close": 17.9991, "volume": 109.0}, {"date": "2013-02-12", "close": 17.9991, "volume": 665.0}, {"date": "2013-02-13", "close": 17.9991, "volume": 961.0}, {"date": "2013-02-14", "close": 17.9991, "volume": 117.0}, {"date": "2013-02-15", "close": 17.22771, "volume": 426.0}, {"date": "2013-02-18", "close": 17.9991, "volume": 1718.0}, {"date": "2013-02-19", "close": 17.9991, "volume": 1114.0}, {"date": "2013-02-21", "close": 17.22771, "volume": 933.0}, {"date": "2013-02-22", "close": 17.9991, "volume": 1167.0}, {"date": "2013-03-05", "close": 16.19919, "volume": 31.0}, {"date": "2013-03-06", "close": 15.68493, "volume": 398.0}, {"date": "2013-03-07", "close": 15.68493, "volume": 194.0}, {"date": "2013-03-08", "close": 15.4278, "volume": 543.0}, {"date": "2013-03-13", "close": 15.4278, "volume": 1.0}, {"date": "2013-03-14", "close": 15.68493, "volume": 1044.0}, {"date": "2013-03-15", "close": 15.68493, "volume": 309.0}, {"date": "2013-03-18", "close": 15.68493, "volume": 80.0}, {"date": "2013-03-20", "close": 15.68493, "volume": 655.0}, {"date": "2013-03-21", "close": 15.4278, "volume": 786.0}, {"date": "2013-03-22", "close": 15.4278, "volume": 1.0}, {"date": "2013-03-25", "close": 15.4278, "volume": 1322.0}, {"date": "2013-03-26", "close": 15.4278, "volume": 1595.0}, {"date": "2013-03-27", "close": 15.4278, "volume": 1182.0}, {"date": "2013-04-02", "close": 14.91354, "volume": 266.0}, {"date": "2013-04-03", "close": 15.17067, "volume": 434.0}, {"date": "2013-04-04", "close": 15.4278, "volume": 518.0}, {"date": "2013-04-05", "close": 14.91354, "volume": 84.0}, {"date": "2013-04-08", "close": 15.4278, "volume": 72.0}, {"date": "2013-04-15", "close": 15.4278, "volume": 32.0}, {"date": "2013-04-17", "close": 14.14215, "volume": 97.0}, {"date": "2013-04-23", "close": 11.57085, "volume": 475.0}, {"date": "2013-04-24", "close": 12.59937, "volume": 8455.0}, {"date": "2013-04-26", "close": 11.57085, "volume": 1527.0}, {"date": "2013-04-29", "close": 11.57085, "volume": 408.0}, {"date": "2013-04-30", "close": 11.57085, "volume": 610.0}, {"date": "2013-05-01", "close": 11.05659, "volume": 78.0}, {"date": "2013-05-02", "close": 11.05659, "volume": 389.0}, {"date": "2013-05-03", "close": 11.05659, "volume": 1858.0}, {"date": "2013-05-07", "close": 10.54233, "volume": 1089.0}, {"date": "2013-05-09", "close": 9.51381, "volume": 953.0}, {"date": "2013-05-13", "close": 9.51381, "volume": 908.0}, {"date": "2013-05-17", "close": 5.39973, "volume": 8161.0}, {"date": "2013-05-21", "close": 4.37121, "volume": 5652.0}, {"date": "2013-05-22", "close": 4.37121, "volume": 959.0}, {"date": "2013-05-23", "close": 4.37121, "volume": 778.0}, {"date": "2013-05-24", "close": 3.85695, "volume": 3070.0}, {"date": "2013-05-27", "close": 3.59982, "volume": 1790.0}, {"date": "2013-05-28", "close": 3.59982, "volume": 10213.0}, {"date": "2013-05-29", "close": 3.59982, "volume": 4749.0}, {"date": "2013-05-30", "close": 3.59982, "volume": 739.0}, {"date": "2013-05-31", "close": 3.59982, "volume": 1958.0}, {"date": "2013-06-03", "close": 3.59982, "volume": 311.0}, {"date": "2013-06-04", "close": 3.59982, "volume": 3894.0}, {"date": "2013-06-05", "close": 3.34269, "volume": 66635.0}, {"date": "2013-06-06", "close": 3.34269, "volume": 2003.0}, {"date": "2013-06-07", "close": 2.5713, "volume": 7020.0}, {"date": "2013-06-11", "close": 3.34269, "volume": 8973.0}, {"date": "2013-06-12", "close": 3.34269, "volume": 1239.0}, {"date": "2013-06-13", "close": 3.34269, "volume": 1306.0}, {"date": "2013-06-14", "close": 3.34269, "volume": 78.0}, {"date": "2013-06-17", "close": 3.34269, "volume": 310.0}, {"date": "2013-06-19", "close": 3.34269, "volume": 3741.0}, {"date": "2013-06-20", "close": 3.34269, "volume": 1050.0}, {"date": "2013-06-25", "close": 3.08556, "volume": 233.0}, {"date": "2013-06-26", "close": 3.08556, "volume": 3231.0}, {"date": "2013-06-27", "close": 3.59982, "volume": 990.0}, {"date": "2013-06-28", "close": 3.08556, "volume": 958.0}, {"date": "2013-07-01", "close": 3.08556, "volume": 78.0}, {"date": "2013-07-02", "close": 3.08556, "volume": 384.0}, {"date": "2013-07-04", "close": 2.5713, "volume": 513.0}, {"date": "2013-07-05", "close": 2.82843, "volume": 9274.0}, {"date": "2013-07-09", "close": 4.62834, "volume": 4152.0}, {"date": "2013-07-10", "close": 4.11408, "volume": 1627.0}, {"date": "2013-07-11", "close": 3.85695, "volume": 192.0}, {"date": "2013-07-12", "close": 3.85695, "volume": 388.0}, {"date": "2013-07-15", "close": 4.62834, "volume": 3396.0}, {"date": "2013-07-17", "close": 4.62834, "volume": 6611.0}, {"date": "2013-07-18", "close": 4.62834, "volume": 2528.0}, {"date": "2013-07-19", "close": 4.62834, "volume": 2019.0}, {"date": "2013-07-22", "close": 3.85695, "volume": 5812.0}, {"date": "2013-07-23", "close": 4.37121, "volume": 39.0}, {"date": "2013-07-29", "close": 4.37121, "volume": 253.0}, {"date": "2013-07-30", "close": 4.88547, "volume": 30.0}, {"date": "2013-08-01", "close": 3.85695, "volume": 5421.0}, {"date": "2013-08-06", "close": 4.37121, "volume": 27.0}, {"date": "2013-08-07", "close": 3.59982, "volume": 778.0}, {"date": "2013-08-09", "close": 3.34269, "volume": 5240.0}, {"date": "2013-08-12", "close": 3.59982, "volume": 32841.0}, {"date": "2013-08-14", "close": 3.0, "volume": 25.0}, {"date": "2013-08-19", "close": 4.5, "volume": 383.0}, {"date": "2013-08-20", "close": 4.2, "volume": 333.0}, {"date": "2013-08-22", "close": 3.9, "volume": 167.0}, {"date": "2013-08-23", "close": 3.9, "volume": 250.0}, {"date": "2013-08-28", "close": 3.9, "volume": 333.0}, {"date": "2013-09-05", "close": 3.0, "volume": 1495.0}, {"date": "2013-09-06", "close": 3.0, "volume": 1186.0}, {"date": "2013-09-09", "close": 3.0, "volume": 4.0}, {"date": "2013-09-10", "close": 3.0, "volume": 8.0}, {"date": "2013-09-11", "close": 3.0, "volume": 3.0}, {"date": "2013-09-12", "close": 3.0, "volume": 4.0}, {"date": "2013-09-13", "close": 2.7, "volume": 1606.0}, {"date": "2013-09-17", "close": 2.4, "volume": 517.0}, {"date": "2013-09-18", "close": 2.1, "volume": 3.0}, {"date": "2013-09-19", "close": 2.4, "volume": 3900.0}, {"date": "2013-09-23", "close": 2.4, "volume": 567.0}, {"date": "2013-10-01", "close": 2.4, "volume": 1038.0}, {"date": "2013-10-07", "close": 2.7, "volume": 483.0}, {"date": "2013-10-08", "close": 3.0, "volume": 1239.0}, {"date": "2013-10-11", "close": 3.6, "volume": 761.0}, {"date": "2013-10-22", "close": 3.0, "volume": 112.0}, {"date": "2013-10-23", "close": 2.4, "volume": 167.0}, {"date": "2013-10-25", "close": 3.6, "volume": 2139.0}, {"date": "2013-10-30", "close": 3.0, "volume": 3558.0}, {"date": "2013-10-31", "close": 3.3, "volume": 3710.0}, {"date": "2013-11-01", "close": 3.3, "volume": 5104.0}, {"date": "2013-11-05", "close": 3.0, "volume": 1957.0}, {"date": "2013-11-06", "close": 3.9, "volume": 667.0}, {"date": "2013-11-07", "close": 3.9, "volume": 710.0}, {"date": "2013-11-08", "close": 3.6, "volume": 141465.0}, {"date": "2013-11-11", "close": 3.6, "volume": 15270.0}, {"date": "2013-11-12", "close": 3.9, "volume": 2802.0}, {"date": "2013-11-13", "close": 3.9, "volume": 4833.0}, {"date": "2013-11-14", "close": 3.6, "volume": 1057.0}, {"date": "2013-11-18", "close": 3.9, "volume": 8134.0}, {"date": "2013-11-19", "close": 3.9, "volume": 1826.0}, {"date": "2013-11-20", "close": 4.8, "volume": 29242.0}, {"date": "2013-11-21", "close": 6.6, "volume": 131629.0}, {"date": "2013-11-22", "close": 6.6, "volume": 7934.0}, {"date": "2013-11-25", "close": 6.0, "volume": 172.0}, {"date": "2013-11-26", "close": 5.1, "volume": 9750.0}, {"date": "2013-11-27", "close": 4.5, "volume": 368.0}, {"date": "2013-11-28", "close": 4.8, "volume": 115.0}, {"date": "2013-11-29", "close": 4.8, "volume": 233.0}, {"date": "2013-12-02", "close": 4.5, "volume": 48.0}, {"date": "2013-12-03", "close": 3.9, "volume": 5790.0}, {"date": "2013-12-05", "close": 3.9, "volume": 317.0}, {"date": "2013-12-06", "close": 3.3, "volume": 335.0}, {"date": "2013-12-11", "close": 3.9, "volume": 833.0}, {"date": "2013-12-12", "close": 3.9, "volume": 1167.0}, {"date": "2013-12-16", "close": 3.0, "volume": 3684.0}, {"date": "2013-12-18", "close": 3.0, "volume": 127.0}, {"date": "2013-12-19", "close": 3.0, "volume": 88.0}, {"date": "2013-12-20", "close": 3.0, "volume": 19.0}, {"date": "2013-12-23", "close": 3.0, "volume": 167.0}, {"date": "2013-12-31", "close": 3.0, "volume": 58.0}, {"date": "2014-01-06", "close": 3.3, "volume": 67.0}, {"date": "2014-01-08", "close": 3.3, "volume": 1767.0}, {"date": "2014-01-09", "close": 3.0, "volume": 403.0}, {"date": "2014-01-10", "close": 3.0, "volume": 32.0}, {"date": "2014-01-14", "close": 3.0, "volume": 667.0}, {"date": "2014-01-15", "close": 3.0, "volume": 333.0}, {"date": "2014-01-23", "close": 3.0, "volume": 193.0}, {"date": "2014-01-28", "close": 3.0, "volume": 477.0}, {"date": "2014-01-30", "close": 3.0, "volume": 987.0}, {"date": "2014-01-31", "close": 3.0, "volume": 593.0}, {"date": "2014-02-04", "close": 3.0, "volume": 3000.0}, {"date": "2014-02-05", "close": 3.0, "volume": 6667.0}, {"date": "2014-02-06", "close": 3.0, "volume": 167.0}, {"date": "2014-02-07", "close": 3.0, "volume": 167.0}, {"date": "2014-02-11", "close": 3.0, "volume": 333.0}, {"date": "2014-02-13", "close": 3.0, "volume": 383.0}, {"date": "2014-02-17", "close": 3.0, "volume": 2049.0}, {"date": "2014-02-18", "close": 3.0, "volume": 617.0}, {"date": "2014-02-19", "close": 3.0, "volume": 779.0}, {"date": "2014-02-21", "close": 3.0, "volume": 27.0}, {"date": "2014-02-24", "close": 2.7, "volume": 100.0}, {"date": "2014-02-25", "close": 2.7, "volume": 177.0}, {"date": "2014-02-28", "close": 2.7, "volume": 56.0}, {"date": "2014-03-05", "close": 2.4, "volume": 667.0}, {"date": "2014-03-06", "close": 2.1, "volume": 6679.0}, {"date": "2014-03-07", "close": 2.4, "volume": 3631.0}, {"date": "2014-03-10", "close": 2.4, "volume": 3333.0}, {"date": "2014-03-11", "close": 2.4, "volume": 67.0}, {"date": "2014-03-18", "close": 2.4, "volume": 47.0}, {"date": "2014-03-20", "close": 2.4, "volume": 17.0}, {"date": "2014-03-25", "close": 2.4, "volume": 600.0}, {"date": "2014-03-26", "close": 3.0, "volume": 1000.0}, {"date": "2014-04-03", "close": 2.1, "volume": 80.0}, {"date": "2014-04-07", "close": 2.1, "volume": 283.0}, {"date": "2014-04-08", "close": 2.4, "volume": 483.0}, {"date": "2014-04-09", "close": 4.5, "volume": 72454.0}, {"date": "2014-04-10", "close": 3.9, "volume": 3924.0}, {"date": "2014-04-11", "close": 3.6, "volume": 872.0}, {"date": "2014-04-14", "close": 3.9, "volume": 2924.0}, {"date": "2014-04-15", "close": 3.6, "volume": 1333.0}, {"date": "2014-04-16", "close": 3.6, "volume": 333.0}, {"date": "2014-04-17", "close": 4.5, "volume": 164366.0}, {"date": "2014-04-22", "close": 3.3, "volume": 5155.0}, {"date": "2014-04-23", "close": 3.0, "volume": 7861.0}, {"date": "2014-04-24", "close": 3.0, "volume": 1401.0}, {"date": "2014-04-29", "close": 3.0, "volume": 2250.0}, {"date": "2014-04-30", "close": 3.0, "volume": 438.0}, {"date": "2014-05-01", "close": 3.0, "volume": 4167.0}, {"date": "2014-05-02", "close": 2.7, "volume": 1005.0}, {"date": "2014-05-05", "close": 3.3, "volume": 8491.0}, {"date": "2014-05-06", "close": 3.0, "volume": 100.0}, {"date": "2014-05-07", "close": 2.7, "volume": 6670.0}, {"date": "2014-05-08", "close": 2.7, "volume": 332.0}, {"date": "2014-05-09", "close": 3.0, "volume": 1948.0}, {"date": "2014-05-12", "close": 3.0, "volume": 1842.0}, {"date": "2014-05-20", "close": 3.0, "volume": 3984.0}, {"date": "2014-05-21", "close": 2.7, "volume": 77.0}, {"date": "2014-05-22", "close": 3.6, "volume": 383.0}, {"date": "2014-05-26", "close": 3.0, "volume": 301.0}, {"date": "2014-05-27", "close": 3.0, "volume": 487.0}, {"date": "2014-05-28", "close": 3.0, "volume": 8513.0}, {"date": "2014-05-29", "close": 3.0, "volume": 1750.0}, {"date": "2014-05-30", "close": 2.7, "volume": 8673.0}, {"date": "2014-06-02", "close": 2.7, "volume": 1467.0}, {"date": "2014-06-04", "close": 3.0, "volume": 1500.0}, {"date": "2014-06-05", "close": 2.7, "volume": 2165.0}, {"date": "2014-06-06", "close": 2.7, "volume": 404.0}, {"date": "2014-06-10", "close": 2.7, "volume": 1581.0}, {"date": "2014-06-12", "close": 2.7, "volume": 640.0}, {"date": "2014-06-13", "close": 2.7, "volume": 239.0}, {"date": "2014-06-16", "close": 2.7, "volume": 240.0}, {"date": "2014-06-17", "close": 2.4, "volume": 1217.0}, {"date": "2014-06-20", "close": 2.4, "volume": 767.0}, {"date": "2014-06-23", "close": 2.4, "volume": 1104.0}, {"date": "2014-06-24", "close": 2.7, "volume": 333.0}, {"date": "2014-06-25", "close": 2.7, "volume": 35.0}, {"date": "2014-06-26", "close": 2.7, "volume": 443.0}, {"date": "2014-06-27", "close": 2.7, "volume": 393.0}, {"date": "2014-06-30", "close": 2.7, "volume": 4268.0}, {"date": "2014-07-01", "close": 2.4, "volume": 400.0}, {"date": "2014-07-02", "close": 2.4, "volume": 160.0}, {"date": "2014-07-10", "close": 3.0, "volume": 3333.0}, {"date": "2014-07-15", "close": 2.7, "volume": 4967.0}, {"date": "2014-07-16", "close": 3.0, "volume": 967.0}, {"date": "2014-07-22", "close": 3.3, "volume": 1387.0}, {"date": "2014-07-23", "close": 3.6, "volume": 250.0}, {"date": "2014-07-29", "close": 3.0, "volume": 333.0}, {"date": "2014-07-31", "close": 2.7, "volume": 567.0}, {"date": "2014-08-06", "close": 2.4, "volume": 2315.0}, {"date": "2014-08-07", "close": 2.4, "volume": 3367.0}, {"date": "2014-08-08", "close": 2.4, "volume": 2667.0}, {"date": "2014-08-12", "close": 2.7, "volume": 200.0}, {"date": "2014-08-13", "close": 2.4, "volume": 1941.0}, {"date": "2014-08-15", "close": 2.4, "volume": 2000.0}, {"date": "2014-08-25", "close": 2.7, "volume": 5167.0}, {"date": "2014-08-26", "close": 2.7, "volume": 2241.0}, {"date": "2014-08-28", "close": 2.7, "volume": 933.0}, {"date": "2014-09-01", "close": 2.1, "volume": 8893.0}, {"date": "2014-09-03", "close": 2.1, "volume": 1107.0}, {"date": "2014-09-05", "close": 1.8, "volume": 400.0}, {"date": "2014-09-08", "close": 2.1, "volume": 4017.0}, {"date": "2014-09-09", "close": 2.1, "volume": 500.0}, {"date": "2014-09-10", "close": 2.1, "volume": 687.0}, {"date": "2014-09-11", "close": 2.1, "volume": 20.0}, {"date": "2014-09-15", "close": 2.4, "volume": 14167.0}, {"date": "2014-09-18", "close": 2.1, "volume": 400.0}, {"date": "2014-09-19", "close": 2.4, "volume": 4167.0}, {"date": "2014-09-22", "close": 2.4, "volume": 1667.0}, {"date": "2014-09-23", "close": 2.1, "volume": 1333.0}, {"date": "2014-09-26", "close": 1.8, "volume": 4910.0}, {"date": "2014-09-29", "close": 2.1, "volume": 6662.0}, {"date": "2014-10-01", "close": 1.5, "volume": 20749.0}, {"date": "2014-10-02", "close": 1.8, "volume": 25668.0}, {"date": "2014-10-03", "close": 1.8, "volume": 3333.0}, {"date": "2014-10-08", "close": 1.5, "volume": 1177.0}, {"date": "2014-10-09", "close": 1.5, "volume": 11077.0}, {"date": "2014-10-10", "close": 1.2, "volume": 15683.0}, {"date": "2014-10-13", "close": 1.5, "volume": 2681.0}, {"date": "2014-10-14", "close": 1.8, "volume": 6545.0}, {"date": "2014-10-16", "close": 1.5, "volume": 5300.0}, {"date": "2014-10-17", "close": 1.2, "volume": 567.0}, {"date": "2014-10-20", "close": 1.2, "volume": 21860.0}, {"date": "2014-10-21", "close": 1.2, "volume": 21836.0}, {"date": "2014-10-22", "close": 1.2, "volume": 2875.0}, {"date": "2014-10-23", "close": 1.5, "volume": 7750.0}, {"date": "2014-10-24", "close": 1.2, "volume": 4500.0}, {"date": "2014-10-27", "close": 1.2, "volume": 16333.0}, {"date": "2014-10-28", "close": 1.2, "volume": 10000.0}, {"date": "2014-10-31", "close": 1.2, "volume": 3333.0}, {"date": "2014-11-03", "close": 1.2, "volume": 4750.0}, {"date": "2014-11-04", "close": 1.2, "volume": 6167.0}, {"date": "2014-11-18", "close": 0.9, "volume": 2383.0}, {"date": "2014-11-19", "close": 0.9, "volume": 3750.0}, {"date": "2014-11-21", "close": 0.9, "volume": 16310.0}, {"date": "2014-11-24", "close": 0.9, "volume": 17024.0}, {"date": "2014-11-25", "close": 0.9, "volume": 44.0}, {"date": "2014-11-27", "close": 0.93, "volume": 1267.0}, {"date": "2014-12-04", "close": 0.75, "volume": 222.0}, {"date": "2014-12-05", "close": 0.69, "volume": 3625.0}, {"date": "2014-12-09", "close": 0.69, "volume": 1667.0}, {"date": "2014-12-18", "close": 0.69, "volume": 833.0}, {"date": "2014-12-22", "close": 0.75, "volume": 251465.0}, {"date": "2014-12-23", "close": 0.75, "volume": 1327.0}, {"date": "2014-12-29", "close": 0.6, "volume": 1470.0}, {"date": "2014-12-30", "close": 0.6, "volume": 2.0}, {"date": "2014-12-31", "close": 0.6, "volume": 200.0}, {"date": "2015-01-02", "close": 0.63, "volume": 3827.0}, {"date": "2015-01-06", "close": 0.63, "volume": 6167.0}, {"date": "2015-01-09", "close": 0.87, "volume": 4678.0}, {"date": "2015-01-20", "close": 0.6, "volume": 1824.0}, {"date": "2015-01-27", "close": 0.6, "volume": 3833.0}, {"date": "2015-01-28", "close": 0.75, "volume": 509.0}, {"date": "2015-02-02", "close": 0.75, "volume": 1667.0}, {"date": "2015-02-12", "close": 0.78, "volume": 4433.0}, {"date": "2015-02-13", "close": 0.84, "volume": 567.0}, {"date": "2015-02-17", "close": 0.75, "volume": 2774.0}, {"date": "2015-02-18", "close": 0.96, "volume": 3759.0}, {"date": "2015-02-20", "close": 0.75, "volume": 6667.0}, {"date": "2015-02-24", "close": 0.75, "volume": 2000.0}, {"date": "2015-03-05", "close": 0.75, "volume": 727.0}, {"date": "2015-03-09", "close": 0.75, "volume": 300.0}, {"date": "2015-03-11", "close": 0.9, "volume": 333.0}, {"date": "2015-03-30", "close": 0.81, "volume": 5610.0}, {"date": "2015-04-01", "close": 0.81, "volume": 8000.0}, {"date": "2015-04-02", "close": 0.81, "volume": 2000.0}, {"date": "2015-04-07", "close": 0.81, "volume": 6333.0}, {"date": "2015-04-09", "close": 0.9, "volume": 3333.0}, {"date": "2015-04-13", "close": 0.81, "volume": 2111.0}, {"date": "2015-04-14", "close": 0.78, "volume": 3089.0}, {"date": "2015-04-15", "close": 0.78, "volume": 244.0}, {"date": "2015-04-16", "close": 0.75, "volume": 33.0}, {"date": "2015-04-17", "close": 0.75, "volume": 472.0}, {"date": "2015-04-20", "close": 0.81, "volume": 2270.0}, {"date": "2015-04-21", "close": 0.81, "volume": 2849.0}, {"date": "2015-04-22", "close": 0.81, "volume": 2917.0}, {"date": "2015-04-23", "close": 0.84, "volume": 12974.0}, {"date": "2015-04-27", "close": 0.84, "volume": 6729.0}, {"date": "2015-04-29", "close": 0.9, "volume": 3333.0}, {"date": "2015-04-30", "close": 0.9, "volume": 14943.0}, {"date": "2015-05-01", "close": 0.93, "volume": 503.0}, {"date": "2015-05-04", "close": 0.9, "volume": 5378.0}, {"date": "2015-05-05", "close": 1.05, "volume": 3000.0}, {"date": "2015-05-06", "close": 0.99, "volume": 500.0}, {"date": "2015-05-07", "close": 0.99, "volume": 80.0}, {"date": "2015-05-11", "close": 0.99, "volume": 4833.0}, {"date": "2015-05-13", "close": 0.93, "volume": 4444.0}, {"date": "2015-05-14", "close": 0.93, "volume": 320.0}, {"date": "2015-05-15", "close": 0.93, "volume": 1903.0}, {"date": "2015-05-19", "close": 0.9, "volume": 3289.0}, {"date": "2015-05-20", "close": 0.9, "volume": 711.0}, {"date": "2015-05-21", "close": 0.9, "volume": 1023.0}, {"date": "2015-05-26", "close": 0.9, "volume": 1599.0}, {"date": "2015-05-28", "close": 0.9, "volume": 7631.0}, {"date": "2015-06-01", "close": 0.9, "volume": 333.0}, {"date": "2015-06-02", "close": 0.93, "volume": 4564.0}, {"date": "2015-06-03", "close": 1.05, "volume": 8480.0}, {"date": "2015-06-04", "close": 0.9, "volume": 5282.0}, {"date": "2015-06-05", "close": 0.96, "volume": 8933.0}, {"date": "2015-06-09", "close": 0.9, "volume": 6110.0}, {"date": "2015-06-10", "close": 0.6, "volume": 10782.0}, {"date": "2015-06-11", "close": 0.9, "volume": 12200.0}, {"date": "2015-06-12", "close": 0.93, "volume": 8760.0}, {"date": "2015-06-15", "close": 0.93, "volume": 14963.0}, {"date": "2015-06-16", "close": 1.02, "volume": 236.0}, {"date": "2015-06-17", "close": 1.05, "volume": 1397.0}, {"date": "2015-06-19", "close": 0.96, "volume": 333.0}, {"date": "2015-06-22", "close": 0.96, "volume": 5000.0}, {"date": "2015-06-23", "close": 1.05, "volume": 567.0}, {"date": "2015-06-24", "close": 0.9, "volume": 1179.0}, {"date": "2015-06-25", "close": 1.02, "volume": 7070.0}, {"date": "2015-06-29", "close": 0.9, "volume": 296.0}, {"date": "2015-06-30", "close": 0.9, "volume": 3037.0}, {"date": "2015-07-01", "close": 0.93, "volume": 3103.0}, {"date": "2015-07-03", "close": 1.02, "volume": 1800.0}, {"date": "2015-07-07", "close": 0.9, "volume": 595.0}, {"date": "2015-07-13", "close": 0.9, "volume": 1667.0}, {"date": "2015-07-15", "close": 0.75, "volume": 1053.0}, {"date": "2015-07-22", "close": 0.9, "volume": 1000.0}, {"date": "2015-07-27", "close": 0.9, "volume": 3333.0}, {"date": "2015-08-06", "close": 0.9, "volume": 667.0}, {"date": "2015-08-11", "close": 0.93, "volume": 11650.0}, {"date": "2015-08-14", "close": 0.9, "volume": 28.0}, {"date": "2015-08-18", "close": 0.9, "volume": 2846.0}, {"date": "2015-08-19", "close": 0.9, "volume": 220.0}, {"date": "2015-08-21", "close": 0.78, "volume": 447.0}, {"date": "2015-08-24", "close": 0.78, "volume": 2220.0}, {"date": "2015-08-25", "close": 0.66, "volume": 1667.0}, {"date": "2015-08-26", "close": 0.72, "volume": 667.0}, {"date": "2015-08-28", "close": 0.6, "volume": 3333.0}, {"date": "2015-09-08", "close": 0.69, "volume": 6513.0}, {"date": "2015-09-11", "close": 0.75, "volume": 1420.0}, {"date": "2015-09-14", "close": 0.84, "volume": 7833.0}, {"date": "2015-09-21", "close": 0.84, "volume": 10000.0}, {"date": "2015-09-23", "close": 0.9, "volume": 5539.0}, {"date": "2015-09-29", "close": 0.9, "volume": 1533.0}, {"date": "2015-10-07", "close": 0.48, "volume": 120.0}, {"date": "2015-10-09", "close": 0.6, "volume": 2954.0}, {"date": "2015-10-12", "close": 0.84, "volume": 3333.0}, {"date": "2015-10-13", "close": 0.84, "volume": 714.0}, {"date": "2015-10-16", "close": 0.72, "volume": 17.0}, {"date": "2015-10-19", "close": 0.78, "volume": 4000.0}, {"date": "2015-10-30", "close": 0.6, "volume": 1200.0}, {"date": "2015-11-02", "close": 0.66, "volume": 6304.0}, {"date": "2015-11-03", "close": 0.78, "volume": 8381.0}, {"date": "2015-11-06", "close": 0.75, "volume": 333.0}, {"date": "2015-11-16", "close": 0.75, "volume": 2954.0}, {"date": "2015-11-23", "close": 0.69, "volume": 162.0}, {"date": "2015-11-24", "close": 0.69, "volume": 4385.0}, {"date": "2015-11-26", "close": 0.66, "volume": 1051.0}, {"date": "2015-12-02", "close": 0.66, "volume": 44.0}, {"date": "2015-12-09", "close": 0.66, "volume": 772.0}, {"date": "2015-12-10", "close": 0.63, "volume": 7333.0}, {"date": "2015-12-11", "close": 0.63, "volume": 1198.0}, {"date": "2015-12-14", "close": 0.63, "volume": 625.0}, {"date": "2015-12-15", "close": 0.69, "volume": 708.0}, {"date": "2015-12-16", "close": 0.6, "volume": 119.0}, {"date": "2015-12-24", "close": 0.63, "volume": 52.0}, {"date": "2015-12-30", "close": 0.6, "volume": 1633.0}, {"date": "2016-01-08", "close": 0.66, "volume": 3333.0}, {"date": "2016-01-11", "close": 0.66, "volume": 1580.0}, {"date": "2016-01-12", "close": 0.63, "volume": 5800.0}, {"date": "2016-01-13", "close": 0.6, "volume": 2648.0}, {"date": "2016-01-25", "close": 0.6, "volume": 1267.0}, {"date": "2016-01-28", "close": 0.57, "volume": 969.0}, {"date": "2016-01-29", "close": 0.6, "volume": 86373.0}, {"date": "2016-02-01", "close": 0.6, "volume": 333.0}, {"date": "2016-02-10", "close": 0.6, "volume": 833.0}, {"date": "2016-02-11", "close": 0.57, "volume": 833.0}, {"date": "2016-02-29", "close": 0.6, "volume": 1000.0}, {"date": "2016-03-16", "close": 0.45, "volume": 16485.0}, {"date": "2016-03-17", "close": 0.45, "volume": 1678.0}, {"date": "2016-03-21", "close": 0.42, "volume": 638.0}, {"date": "2016-03-29", "close": 0.42, "volume": 3333.0}, {"date": "2016-03-30", "close": 0.42, "volume": 638.0}, {"date": "2016-04-05", "close": 0.42, "volume": 57.0}, {"date": "2016-04-08", "close": 0.36, "volume": 12400.0}, {"date": "2016-04-13", "close": 0.36, "volume": 2600.0}, {"date": "2016-04-15", "close": 0.45, "volume": 1640.0}, {"date": "2016-04-21", "close": 0.45, "volume": 2176.0}, {"date": "2016-04-22", "close": 0.54, "volume": 333.0}, {"date": "2016-04-26", "close": 0.54, "volume": 1665.0}, {"date": "2016-04-28", "close": 0.45, "volume": 10147.0}, {"date": "2016-04-29", "close": 0.48, "volume": 3333.0}, {"date": "2016-05-03", "close": 0.48, "volume": 20898.0}, {"date": "2016-05-05", "close": 0.48, "volume": 118.0}, {"date": "2016-05-10", "close": 0.42, "volume": 18006.0}, {"date": "2016-05-19", "close": 0.6, "volume": 115961.0}, {"date": "2016-05-20", "close": 0.6, "volume": 3333.0}, {"date": "2016-05-23", "close": 0.63, "volume": 2500.0}, {"date": "2016-05-24", "close": 0.63, "volume": 3173.0}, {"date": "2016-05-25", "close": 0.57, "volume": 11498.0}, {"date": "2016-05-26", "close": 0.51, "volume": 290.0}, {"date": "2016-05-30", "close": 0.57, "volume": 3333.0}, {"date": "2016-06-03", "close": 0.54, "volume": 200.0}, {"date": "2016-06-07", "close": 0.54, "volume": 1000.0}, {"date": "2016-06-08", "close": 0.45, "volume": 2383.0}, {"date": "2016-06-14", "close": 0.63, "volume": 9155.0}, {"date": "2016-06-15", "close": 0.57, "volume": 5717.0}, {"date": "2016-06-20", "close": 0.57, "volume": 879.0}, {"date": "2016-06-21", "close": 0.45, "volume": 419.0}, {"date": "2016-06-24", "close": 0.54, "volume": 4877.0}, {"date": "2016-06-27", "close": 0.54, "volume": 2000.0}, {"date": "2016-06-28", "close": 0.48, "volume": 14167.0}, {"date": "2016-07-06", "close": 0.96, "volume": 172733.0}, {"date": "2016-07-07", "close": 0.9, "volume": 21934.0}, {"date": "2016-07-08", "close": 1.02, "volume": 6886.0}, {"date": "2016-07-11", "close": 0.9, "volume": 10807.0}, {"date": "2016-07-12", "close": 0.87, "volume": 6257.0}, {"date": "2016-07-13", "close": 0.87, "volume": 409.0}, {"date": "2016-07-14", "close": 0.87, "volume": 17391.0}, {"date": "2016-07-15", "close": 0.81, "volume": 10057.0}, {"date": "2016-07-18", "close": 0.78, "volume": 16667.0}, {"date": "2016-07-19", "close": 0.78, "volume": 1000.0}, {"date": "2016-07-20", "close": 0.78, "volume": 833.0}, {"date": "2016-07-21", "close": 0.87, "volume": 26577.0}, {"date": "2016-07-22", "close": 1.2, "volume": 37546.0}, {"date": "2016-07-25", "close": 1.2, "volume": 8717.0}, {"date": "2016-07-26", "close": 1.26, "volume": 64872.0}, {"date": "2016-07-27", "close": 1.2, "volume": 50315.0}, {"date": "2016-08-01", "close": 0.9, "volume": 55996.0}, {"date": "2016-08-02", "close": 0.9, "volume": 15896.0}, {"date": "2016-08-03", "close": 0.87, "volume": 8901.0}, {"date": "2016-08-04", "close": 0.93, "volume": 46765.0}, {"date": "2016-08-05", "close": 0.9, "volume": 56667.0}, {"date": "2016-08-08", "close": 1.44, "volume": 28333.0}, {"date": "2016-08-09", "close": 1.59, "volume": 122255.0}, {"date": "2016-08-10", "close": 1.35, "volume": 38273.0}, {"date": "2016-08-11", "close": 1.44, "volume": 34776.0}, {"date": "2016-08-12", "close": 1.71, "volume": 84215.0}, {"date": "2016-08-15", "close": 1.53, "volume": 60120.0}, {"date": "2016-08-16", "close": 1.53, "volume": 167471.0}, {"date": "2016-08-17", "close": 1.62, "volume": 271297.0}, {"date": "2016-08-18", "close": 1.47, "volume": 188973.0}, {"date": "2016-08-19", "close": 1.5, "volume": 6667.0}, {"date": "2016-08-22", "close": 1.5, "volume": 9167.0}, {"date": "2016-08-23", "close": 1.32, "volume": 61453.0}, {"date": "2016-08-24", "close": 1.29, "volume": 16957.0}, {"date": "2016-08-25", "close": 1.17, "volume": 39467.0}, {"date": "2016-08-29", "close": 1.17, "volume": 2083.0}, {"date": "2016-08-30", "close": 1.2, "volume": 3333.0}, {"date": "2016-08-31", "close": 1.2, "volume": 18633.0}, {"date": "2016-09-01", "close": 1.08, "volume": 2799.0}, {"date": "2016-09-02", "close": 1.08, "volume": 400.0}, {"date": "2016-09-06", "close": 1.29, "volume": 5999.0}, {"date": "2016-09-07", "close": 1.5, "volume": 74584.0}, {"date": "2016-09-08", "close": 1.5, "volume": 36012.0}, {"date": "2016-09-09", "close": 1.68, "volume": 187428.0}, {"date": "2016-09-12", "close": 1.41, "volume": 104141.0}, {"date": "2016-09-13", "close": 1.32, "volume": 10911.0}, {"date": "2016-09-14", "close": 1.2, "volume": 22498.0}, {"date": "2016-09-15", "close": 1.14, "volume": 12096.0}, {"date": "2016-09-16", "close": 1.05, "volume": 34191.0}, {"date": "2016-09-19", "close": 1.05, "volume": 424597.0}, {"date": "2016-09-20", "close": 1.02, "volume": 228641.0}, {"date": "2016-09-21", "close": 1.05, "volume": 138786.0}, {"date": "2016-09-22", "close": 0.72, "volume": 932202.0}, {"date": "2016-09-23", "close": 0.9, "volume": 162833.0}, {"date": "2016-09-26", "close": 0.78, "volume": 192704.0}, {"date": "2016-09-27", "close": 0.75, "volume": 149957.0}, {"date": "2016-09-28", "close": 0.72, "volume": 34357.0}, {"date": "2016-09-29", "close": 0.75, "volume": 120267.0}, {"date": "2016-09-30", "close": 0.84, "volume": 61068.0}, {"date": "2016-10-03", "close": 0.81, "volume": 10818.0}, {"date": "2016-10-04", "close": 0.72, "volume": 109108.0}, {"date": "2016-10-06", "close": 0.75, "volume": 18440.0}, {"date": "2016-10-07", "close": 0.72, "volume": 6683.0}, {"date": "2016-10-10", "close": 0.66, "volume": 123682.0}, {"date": "2016-10-11", "close": 0.66, "volume": 45443.0}, {"date": "2016-10-12", "close": 0.69, "volume": 21966.0}, {"date": "2016-10-13", "close": 0.63, "volume": 41122.0}, {"date": "2016-10-14", "close": 0.63, "volume": 25132.0}, {"date": "2016-10-17", "close": 0.75, "volume": 839087.0}, {"date": "2016-10-18", "close": 0.75, "volume": 174163.0}, {"date": "2016-10-19", "close": 0.78, "volume": 39231.0}, {"date": "2016-10-20", "close": 0.78, "volume": 35106.0}, {"date": "2016-10-21", "close": 0.84, "volume": 122967.0}, {"date": "2016-10-24", "close": 0.75, "volume": 100401.0}, {"date": "2016-10-25", "close": 0.75, "volume": 83129.0}, {"date": "2016-10-26", "close": 0.81, "volume": 41593.0}, {"date": "2016-10-27", "close": 0.75, "volume": 11292.0}, {"date": "2016-10-28", "close": 0.72, "volume": 12382.0}, {"date": "2016-10-31", "close": 0.72, "volume": 30041.0}, {"date": "2016-11-01", "close": 0.72, "volume": 3494.0}, {"date": "2016-11-02", "close": 0.69, "volume": 19325.0}, {"date": "2016-11-03", "close": 0.72, "volume": 2470.0}, {"date": "2016-11-04", "close": 0.66, "volume": 9288.0}, {"date": "2016-11-07", "close": 0.6, "volume": 25175.0}, {"date": "2016-11-08", "close": 0.75, "volume": 48224.0}, {"date": "2016-11-09", "close": 0.69, "volume": 21852.0}, {"date": "2016-11-10", "close": 0.66, "volume": 24438.0}, {"date": "2016-11-11", "close": 0.72, "volume": 6286.0}, {"date": "2016-11-14", "close": 0.63, "volume": 30095.0}, {"date": "2016-11-15", "close": 0.66, "volume": 38449.0}, {"date": "2016-11-16", "close": 0.63, "volume": 385.0}, {"date": "2016-11-17", "close": 0.63, "volume": 25544.0}, {"date": "2016-11-18", "close": 0.69, "volume": 18374.0}, {"date": "2016-11-21", "close": 0.63, "volume": 31091.0}, {"date": "2016-11-22", "close": 0.63, "volume": 7587.0}, {"date": "2016-11-23", "close": 0.63, "volume": 33333.0}, {"date": "2016-11-24", "close": 0.6, "volume": 39976.0}, {"date": "2016-11-25", "close": 0.69, "volume": 147609.0}, {"date": "2016-11-28", "close": 0.72, "volume": 70829.0}, {"date": "2016-11-29", "close": 0.69, "volume": 2272.0}, {"date": "2016-11-30", "close": 0.66, "volume": 1469.0}, {"date": "2016-12-01", "close": 0.69, "volume": 1388.0}, {"date": "2016-12-02", "close": 0.72, "volume": 72058.0}, {"date": "2016-12-07", "close": 0.66, "volume": 10074.0}, {"date": "2016-12-08", "close": 0.66, "volume": 14717.0}, {"date": "2016-12-09", "close": 0.66, "volume": 1681.0}, {"date": "2016-12-12", "close": 0.66, "volume": 37202.0}, {"date": "2016-12-13", "close": 0.6, "volume": 41431.0}, {"date": "2016-12-14", "close": 0.66, "volume": 1152.0}, {"date": "2016-12-15", "close": 0.6, "volume": 44427.0}, {"date": "2016-12-16", "close": 0.6, "volume": 18271.0}, {"date": "2016-12-19", "close": 0.57, "volume": 36390.0}, {"date": "2016-12-20", "close": 0.51, "volume": 134368.0}, {"date": "2016-12-21", "close": 0.51, "volume": 1660.0}, {"date": "2016-12-22", "close": 0.51, "volume": 36857.0}, {"date": "2016-12-28", "close": 0.51, "volume": 4877.0}, {"date": "2016-12-29", "close": 0.51, "volume": 32589.0}, {"date": "2016-12-30", "close": 0.54, "volume": 5000.0}, {"date": "2017-01-04", "close": 0.54, "volume": 9167.0}, {"date": "2017-01-06", "close": 0.51, "volume": 24138.0}, {"date": "2017-01-09", "close": 0.51, "volume": 12333.0}, {"date": "2017-01-10", "close": 0.51, "volume": 137491.0}, {"date": "2017-01-11", "close": 0.48, "volume": 7882.0}, {"date": "2017-01-13", "close": 0.51, "volume": 33282.0}, {"date": "2017-01-16", "close": 0.57, "volume": 20833.0}, {"date": "2017-01-17", "close": 0.51, "volume": 37833.0}, {"date": "2017-01-18", "close": 0.51, "volume": 47814.0}, {"date": "2017-01-19", "close": 0.51, "volume": 15007.0}, {"date": "2017-01-20", "close": 0.48, "volume": 52654.0}, {"date": "2017-01-23", "close": 0.51, "volume": 38333.0}, {"date": "2017-01-24", "close": 0.54, "volume": 79327.0}, {"date": "2017-01-25", "close": 0.57, "volume": 273597.0}, {"date": "2017-01-27", "close": 0.57, "volume": 23567.0}, {"date": "2017-01-30", "close": 0.54, "volume": 12314.0}, {"date": "2017-01-31", "close": 0.57, "volume": 34896.0}, {"date": "2017-02-01", "close": 0.54, "volume": 26790.0}, {"date": "2017-02-02", "close": 0.57, "volume": 3333.0}, {"date": "2017-02-03", "close": 0.57, "volume": 6667.0}, {"date": "2017-02-06", "close": 0.54, "volume": 10867.0}, {"date": "2017-02-07", "close": 0.54, "volume": 29493.0}, {"date": "2017-02-08", "close": 0.48, "volume": 65108.0}, {"date": "2017-02-09", "close": 0.51, "volume": 10983.0}, {"date": "2017-02-10", "close": 0.48, "volume": 37095.0}, {"date": "2017-02-13", "close": 0.66, "volume": 389308.0}, {"date": "2017-02-14", "close": 0.63, "volume": 134367.0}, {"date": "2017-02-15", "close": 0.63, "volume": 71946.0}, {"date": "2017-02-16", "close": 0.6, "volume": 42121.0}, {"date": "2017-02-17", "close": 0.6, "volume": 45716.0}, {"date": "2017-02-20", "close": 0.6, "volume": 13333.0}, {"date": "2017-02-21", "close": 0.63, "volume": 32258.0}, {"date": "2017-02-22", "close": 0.57, "volume": 157079.0}, {"date": "2017-02-23", "close": 0.57, "volume": 13415.0}, {"date": "2017-02-24", "close": 0.54, "volume": 222097.0}, {"date": "2017-02-28", "close": 0.54, "volume": 6191.0}, {"date": "2017-03-01", "close": 0.6, "volume": 222948.0}, {"date": "2017-03-02", "close": 0.57, "volume": 76791.0}, {"date": "2017-03-03", "close": 0.54, "volume": 74050.0}, {"date": "2017-03-06", "close": 0.57, "volume": 10000.0}, {"date": "2017-03-07", "close": 0.57, "volume": 266875.0}, {"date": "2017-03-08", "close": 0.57, "volume": 27154.0}, {"date": "2017-03-09", "close": 0.57, "volume": 29161.0}, {"date": "2017-03-10", "close": 0.57, "volume": 43800.0}, {"date": "2017-03-13", "close": 0.57, "volume": 16667.0}, {"date": "2017-03-14", "close": 0.57, "volume": 16432.0}, {"date": "2017-03-15", "close": 0.6, "volume": 4803.0}, {"date": "2017-03-16", "close": 0.57, "volume": 5000.0}, {"date": "2017-03-17", "close": 0.57, "volume": 32483.0}, {"date": "2017-03-20", "close": 0.57, "volume": 9667.0}, {"date": "2017-03-21", "close": 0.57, "volume": 23667.0}, {"date": "2017-03-22", "close": 0.54, "volume": 15655.0}, {"date": "2017-03-23", "close": 0.57, "volume": 8000.0}, {"date": "2017-03-24", "close": 0.57, "volume": 11383.0}, {"date": "2017-03-27", "close": 0.54, "volume": 32570.0}, {"date": "2017-03-28", "close": 0.54, "volume": 44763.0}, {"date": "2017-03-29", "close": 0.48, "volume": 19810.0}, {"date": "2017-03-30", "close": 0.48, "volume": 27083.0}, {"date": "2017-04-05", "close": 0.54, "volume": 15017.0}, {"date": "2017-04-06", "close": 0.54, "volume": 34333.0}, {"date": "2017-04-07", "close": 0.57, "volume": 29093.0}, {"date": "2017-04-10", "close": 0.54, "volume": 59363.0}, {"date": "2017-04-11", "close": 0.54, "volume": 16667.0}, {"date": "2017-04-12", "close": 0.54, "volume": 6667.0}, {"date": "2017-04-13", "close": 0.54, "volume": 1611.0}, {"date": "2017-04-20", "close": 0.51, "volume": 4541.0}, {"date": "2017-04-21", "close": 0.48, "volume": 49074.0}, {"date": "2017-04-26", "close": 0.54, "volume": 8515.0}, {"date": "2017-05-01", "close": 0.54, "volume": 3333.0}, {"date": "2017-05-02", "close": 0.48, "volume": 2962.0}, {"date": "2017-05-04", "close": 0.54, "volume": 10167.0}, {"date": "2017-05-05", "close": 0.48, "volume": 6797.0}, {"date": "2017-05-08", "close": 0.48, "volume": 8167.0}, {"date": "2017-05-09", "close": 0.48, "volume": 1428.0}, {"date": "2017-05-10", "close": 0.45, "volume": 55821.0}, {"date": "2017-05-11", "close": 0.39, "volume": 110743.0}, {"date": "2017-05-12", "close": 0.42, "volume": 120309.0}, {"date": "2017-05-15", "close": 0.42, "volume": 83068.0}, {"date": "2017-05-17", "close": 0.39, "volume": 25448.0}, {"date": "2017-05-18", "close": 0.42, "volume": 9908.0}, {"date": "2017-05-19", "close": 0.42, "volume": 78000.0}, {"date": "2017-05-22", "close": 0.45, "volume": 32449.0}, {"date": "2017-05-23", "close": 0.42, "volume": 19203.0}, {"date": "2017-05-24", "close": 0.45, "volume": 4583.0}, {"date": "2017-05-25", "close": 0.48, "volume": 75606.0}, {"date": "2017-05-26", "close": 0.45, "volume": 37963.0}, {"date": "2017-05-29", "close": 0.42, "volume": 6895.0}, {"date": "2017-05-30", "close": 0.45, "volume": 3938.0}, {"date": "2017-05-31", "close": 0.45, "volume": 15889.0}, {"date": "2017-06-01", "close": 0.48, "volume": 112691.0}, {"date": "2017-06-02", "close": 0.51, "volume": 72136.0}, {"date": "2017-06-06", "close": 0.48, "volume": 30340.0}, {"date": "2017-06-08", "close": 0.48, "volume": 28095.0}, {"date": "2017-06-13", "close": 0.48, "volume": 13325.0}, {"date": "2017-06-14", "close": 0.42, "volume": 8333.0}, {"date": "2017-06-15", "close": 0.42, "volume": 6144.0}, {"date": "2017-06-16", "close": 0.45, "volume": 40178.0}, {"date": "2017-06-19", "close": 0.45, "volume": 48681.0}, {"date": "2017-06-20", "close": 0.48, "volume": 833.0}, {"date": "2017-06-21", "close": 0.45, "volume": 4089.0}, {"date": "2017-06-23", "close": 0.48, "volume": 7489.0}, {"date": "2017-06-26", "close": 0.42, "volume": 52783.0}, {"date": "2017-06-27", "close": 0.39, "volume": 80550.0}, {"date": "2017-06-28", "close": 0.42, "volume": 13333.0}, {"date": "2017-06-29", "close": 0.45, "volume": 4033.0}, {"date": "2017-06-30", "close": 0.45, "volume": 42325.0}, {"date": "2017-07-05", "close": 0.45, "volume": 95853.0}, {"date": "2017-07-06", "close": 0.45, "volume": 24545.0}, {"date": "2017-07-07", "close": 0.45, "volume": 197929.0}, {"date": "2017-07-10", "close": 0.45, "volume": 27840.0}, {"date": "2017-07-11", "close": 0.45, "volume": 39333.0}, {"date": "2017-07-12", "close": 0.45, "volume": 23528.0}, {"date": "2017-07-13", "close": 0.45, "volume": 104300.0}, {"date": "2017-07-14", "close": 0.42, "volume": 33338.0}, {"date": "2017-07-18", "close": 0.48, "volume": 71788.0}, {"date": "2017-07-19", "close": 0.48, "volume": 23873.0}, {"date": "2017-07-20", "close": 0.51, "volume": 38557.0}, {"date": "2017-07-21", "close": 0.48, "volume": 74238.0}, {"date": "2017-07-24", "close": 0.54, "volume": 77852.0}, {"date": "2017-07-25", "close": 0.6, "volume": 262898.0}, {"date": "2017-07-26", "close": 0.6, "volume": 101412.0}, {"date": "2017-07-27", "close": 0.57, "volume": 70000.0}, {"date": "2017-07-28", "close": 0.54, "volume": 143206.0}, {"date": "2017-07-31", "close": 0.51, "volume": 92485.0}, {"date": "2017-08-01", "close": 0.51, "volume": 66267.0}, {"date": "2017-08-02", "close": 0.51, "volume": 79286.0}, {"date": "2017-08-03", "close": 0.54, "volume": 22755.0}, {"date": "2017-08-04", "close": 0.54, "volume": 16106.0}, {"date": "2017-08-07", "close": 0.54, "volume": 16257.0}, {"date": "2017-08-08", "close": 0.54, "volume": 59521.0}, {"date": "2017-08-09", "close": 0.51, "volume": 4000.0}, {"date": "2017-08-10", "close": 0.54, "volume": 1133.0}, {"date": "2017-08-11", "close": 0.51, "volume": 105679.0}, {"date": "2017-08-14", "close": 0.51, "volume": 54000.0}, {"date": "2017-08-15", "close": 0.51, "volume": 43333.0}, {"date": "2017-08-16", "close": 0.48, "volume": 27219.0}, {"date": "2017-08-17", "close": 0.48, "volume": 16087.0}, {"date": "2017-08-18", "close": 0.48, "volume": 35691.0}, {"date": "2017-08-21", "close": 0.48, "volume": 79485.0}, {"date": "2017-08-22", "close": 0.48, "volume": 4205.0}, {"date": "2017-08-23", "close": 0.48, "volume": 7234.0}, {"date": "2017-08-24", "close": 0.48, "volume": 4800.0}, {"date": "2017-08-25", "close": 0.48, "volume": 6667.0}, {"date": "2017-08-28", "close": 0.54, "volume": 50930.0}, {"date": "2017-08-30", "close": 0.57, "volume": 106348.0}, {"date": "2017-08-31", "close": 0.57, "volume": 58703.0}, {"date": "2017-09-01", "close": 0.57, "volume": 47121.0}, {"date": "2017-09-04", "close": 0.6, "volume": 20538.0}, {"date": "2017-09-06", "close": 0.54, "volume": 5307.0}, {"date": "2017-09-07", "close": 0.54, "volume": 5140.0}, {"date": "2017-09-08", "close": 0.54, "volume": 35000.0}, {"date": "2017-09-12", "close": 0.57, "volume": 7950.0}, {"date": "2017-09-13", "close": 0.54, "volume": 10599.0}, {"date": "2017-09-14", "close": 0.6, "volume": 2.0}, {"date": "2017-09-15", "close": 0.54, "volume": 621164.0}, {"date": "2017-09-18", "close": 0.54, "volume": 11944.0}, {"date": "2017-09-19", "close": 0.54, "volume": 9229.0}, {"date": "2017-09-20", "close": 0.54, "volume": 40801.0}, {"date": "2017-09-21", "close": 0.54, "volume": 40000.0}, {"date": "2017-09-22", "close": 0.48, "volume": 63548.0}, {"date": "2017-09-25", "close": 0.51, "volume": 97035.0}, {"date": "2017-09-26", "close": 0.48, "volume": 35267.0}, {"date": "2017-09-28", "close": 0.48, "volume": 23295.0}, {"date": "2017-09-29", "close": 0.48, "volume": 70000.0}, {"date": "2017-10-02", "close": 0.45, "volume": 5000.0}, {"date": "2017-10-03", "close": 0.45, "volume": 44833.0}, {"date": "2017-10-04", "close": 0.48, "volume": 38656.0}, {"date": "2017-10-05", "close": 0.48, "volume": 1522.0}, {"date": "2017-10-06", "close": 0.51, "volume": 6522.0}, {"date": "2017-10-09", "close": 0.51, "volume": 9765.0}, {"date": "2017-10-10", "close": 0.48, "volume": 6811.0}, {"date": "2017-10-11", "close": 0.51, "volume": 80300.0}, {"date": "2017-10-12", "close": 0.54, "volume": 11362.0}, {"date": "2017-10-13", "close": 0.51, "volume": 6639.0}, {"date": "2017-10-16", "close": 0.57, "volume": 98905.0}, {"date": "2017-10-17", "close": 0.54, "volume": 76670.0}, {"date": "2017-10-18", "close": 0.57, "volume": 89193.0}, {"date": "2017-10-19", "close": 0.57, "volume": 23333.0}, {"date": "2017-10-20", "close": 0.6, "volume": 137623.0}, {"date": "2017-10-23", "close": 0.6, "volume": 253350.0}, {"date": "2017-10-24", "close": 0.63, "volume": 52046.0}, {"date": "2017-10-25", "close": 0.66, "volume": 36215.0}, {"date": "2017-10-30", "close": 0.66, "volume": 182308.0}, {"date": "2017-10-31", "close": 0.69, "volume": 156820.0}, {"date": "2017-11-01", "close": 0.75, "volume": 151289.0}, {"date": "2017-11-02", "close": 0.69, "volume": 120064.0}, {"date": "2017-11-03", "close": 0.69, "volume": 81815.0}, {"date": "2017-11-06", "close": 0.66, "volume": 74865.0}, {"date": "2017-11-07", "close": 0.63, "volume": 181613.0}, {"date": "2017-11-08", "close": 0.66, "volume": 152158.0}, {"date": "2017-11-09", "close": 0.72, "volume": 118193.0}, {"date": "2017-11-10", "close": 0.72, "volume": 136227.0}, {"date": "2017-11-13", "close": 0.72, "volume": 128943.0}, {"date": "2017-11-14", "close": 0.63, "volume": 91487.0}, {"date": "2017-11-15", "close": 0.66, "volume": 115774.0}, {"date": "2017-11-16", "close": 0.63, "volume": 107555.0}, {"date": "2017-11-17", "close": 0.63, "volume": 118234.0}, {"date": "2017-11-20", "close": 0.6, "volume": 51528.0}, {"date": "2017-11-21", "close": 0.63, "volume": 25995.0}, {"date": "2017-11-22", "close": 0.63, "volume": 30507.0}, {"date": "2017-11-23", "close": 0.63, "volume": 141487.0}, {"date": "2017-11-24", "close": 0.66, "volume": 26558.0}, {"date": "2017-11-27", "close": 0.66, "volume": 96280.0}, {"date": "2017-11-28", "close": 0.66, "volume": 65248.0}, {"date": "2017-11-29", "close": 0.66, "volume": 32492.0}, {"date": "2017-11-30", "close": 0.66, "volume": 74622.0}, {"date": "2017-12-01", "close": 0.6, "volume": 101225.0}, {"date": "2017-12-04", "close": 0.63, "volume": 38869.0}, {"date": "2017-12-05", "close": 0.63, "volume": 24433.0}, {"date": "2017-12-06", "close": 0.63, "volume": 43477.0}, {"date": "2017-12-07", "close": 0.63, "volume": 28158.0}, {"date": "2017-12-08", "close": 0.63, "volume": 65397.0}, {"date": "2017-12-11", "close": 0.6, "volume": 65000.0}, {"date": "2017-12-12", "close": 0.6, "volume": 118283.0}, {"date": "2017-12-13", "close": 0.57, "volume": 308079.0}, {"date": "2017-12-14", "close": 0.6, "volume": 155777.0}, {"date": "2017-12-15", "close": 0.6, "volume": 36667.0}, {"date": "2017-12-18", "close": 0.63, "volume": 37781.0}, {"date": "2017-12-19", "close": 0.69, "volume": 354889.0}, {"date": "2017-12-20", "close": 0.75, "volume": 186771.0}, {"date": "2017-12-21", "close": 0.75, "volume": 50177.0}, {"date": "2017-12-22", "close": 0.78, "volume": 145089.0}, {"date": "2017-12-27", "close": 0.84, "volume": 31327.0}, {"date": "2017-12-28", "close": 0.9, "volume": 163693.0}, {"date": "2017-12-29", "close": 0.9, "volume": 84658.0}, {"date": "2018-01-02", "close": 0.87, "volume": 151267.0}, {"date": "2018-01-03", "close": 0.84, "volume": 114274.0}, {"date": "2018-01-04", "close": 0.84, "volume": 70392.0}, {"date": "2018-01-05", "close": 0.87, "volume": 101598.0}, {"date": "2018-01-08", "close": 0.9, "volume": 96230.0}, {"date": "2018-01-09", "close": 0.9, "volume": 176032.0}, {"date": "2018-01-10", "close": 0.87, "volume": 100508.0}, {"date": "2018-01-11", "close": 0.87, "volume": 142098.0}, {"date": "2018-01-12", "close": 1.05, "volume": 503505.0}, {"date": "2018-01-15", "close": 1.05, "volume": 135946.0}, {"date": "2018-01-16", "close": 1.14, "volume": 257163.0}, {"date": "2018-01-17", "close": 1.02, "volume": 188009.0}, {"date": "2018-01-18", "close": 0.99, "volume": 119857.0}, {"date": "2018-01-19", "close": 1.08, "volume": 443077.0}, {"date": "2018-01-22", "close": 1.17, "volume": 361141.0}, {"date": "2018-01-23", "close": 1.11, "volume": 54602.0}, {"date": "2018-01-24", "close": 1.14, "volume": 644692.0}, {"date": "2018-01-25", "close": 1.14, "volume": 91945.0}, {"date": "2018-01-29", "close": 1.08, "volume": 292042.0}, {"date": "2018-01-30", "close": 1.05, "volume": 186273.0}, {"date": "2018-01-31", "close": 1.02, "volume": 316367.0}, {"date": "2018-02-01", "close": 0.93, "volume": 362548.0}, {"date": "2018-02-02", "close": 1.05, "volume": 122516.0}, {"date": "2018-02-05", "close": 0.93, "volume": 340891.0}, {"date": "2018-02-06", "close": 0.81, "volume": 363944.0}, {"date": "2018-02-07", "close": 0.87, "volume": 195021.0}, {"date": "2018-02-08", "close": 0.87, "volume": 61250.0}, {"date": "2018-02-09", "close": 0.87, "volume": 40928.0}, {"date": "2018-02-12", "close": 0.84, "volume": 10206.0}, {"date": "2018-02-13", "close": 0.87, "volume": 68188.0}, {"date": "2018-02-14", "close": 0.87, "volume": 27622.0}, {"date": "2018-02-15", "close": 0.84, "volume": 19503.0}, {"date": "2018-02-16", "close": 0.87, "volume": 17411.0}, {"date": "2018-02-19", "close": 0.87, "volume": 12522.0}, {"date": "2018-02-20", "close": 0.87, "volume": 71362.0}, {"date": "2018-02-21", "close": 0.9, "volume": 47442.0}, {"date": "2018-02-22", "close": 0.9, "volume": 116975.0}, {"date": "2018-02-23", "close": 0.84, "volume": 71243.0}, {"date": "2018-02-26", "close": 0.9, "volume": 247011.0}, {"date": "2018-02-27", "close": 0.9, "volume": 188648.0}, {"date": "2018-02-28", "close": 0.93, "volume": 119318.0}, {"date": "2018-03-01", "close": 0.9, "volume": 56974.0}, {"date": "2018-03-02", "close": 0.9, "volume": 10691.0}, {"date": "2018-03-05", "close": 1.02, "volume": 259596.0}, {"date": "2018-03-06", "close": 0.99, "volume": 46603.0}, {"date": "2018-03-07", "close": 1.02, "volume": 137033.0}, {"date": "2018-03-08", "close": 1.02, "volume": 55385.0}, {"date": "2018-03-09", "close": 0.99, "volume": 63729.0}, {"date": "2018-03-12", "close": 0.99, "volume": 48683.0}, {"date": "2018-03-13", "close": 0.99, "volume": 83387.0}, {"date": "2018-03-14", "close": 0.96, "volume": 176331.0}, {"date": "2018-03-15", "close": 0.99, "volume": 108678.0}, {"date": "2018-03-16", "close": 1.02, "volume": 59284.0}, {"date": "2018-03-19", "close": 0.96, "volume": 92873.0}, {"date": "2018-03-20", "close": 0.93, "volume": 221113.0}, {"date": "2018-03-21", "close": 0.9, "volume": 115197.0}, {"date": "2018-03-22", "close": 0.96, "volume": 186227.0}, {"date": "2018-03-23", "close": 0.96, "volume": 77125.0}, {"date": "2018-03-26", "close": 0.96, "volume": 50084.0}, {"date": "2018-03-27", "close": 0.96, "volume": 92854.0}, {"date": "2018-03-28", "close": 0.96, "volume": 77449.0}, {"date": "2018-03-29", "close": 1.05, "volume": 181334.0}, {"date": "2018-04-03", "close": 1.05, "volume": 102351.0}, {"date": "2018-04-04", "close": 0.99, "volume": 86481.0}, {"date": "2018-04-05", "close": 1.02, "volume": 71557.0}, {"date": "2018-04-06", "close": 1.02, "volume": 3333.0}, {"date": "2018-04-09", "close": 0.9, "volume": 95598.0}, {"date": "2018-04-10", "close": 0.9, "volume": 64376.0}, {"date": "2018-04-11", "close": 0.9, "volume": 654.0}, {"date": "2018-04-12", "close": 0.9, "volume": 14200.0}, {"date": "2018-04-13", "close": 0.9, "volume": 285866.0}, {"date": "2018-04-16", "close": 0.84, "volume": 89776.0}, {"date": "2018-04-17", "close": 0.87, "volume": 578.0}, {"date": "2018-04-18", "close": 0.81, "volume": 109706.0}, {"date": "2018-04-19", "close": 0.87, "volume": 92963.0}, {"date": "2018-04-20", "close": 0.84, "volume": 16164.0}, {"date": "2018-04-23", "close": 0.84, "volume": 27675.0}, {"date": "2018-04-24", "close": 0.81, "volume": 98123.0}, {"date": "2018-04-26", "close": 0.81, "volume": 28150.0}, {"date": "2018-04-27", "close": 0.78, "volume": 77839.0}, {"date": "2018-04-30", "close": 0.87, "volume": 95397.0}, {"date": "2018-05-01", "close": 0.87, "volume": 55621.0}, {"date": "2018-05-02", "close": 0.87, "volume": 26662.0}, {"date": "2018-05-03", "close": 0.87, "volume": 7962.0}, {"date": "2018-05-04", "close": 0.87, "volume": 26033.0}, {"date": "2018-05-07", "close": 0.84, "volume": 22060.0}, {"date": "2018-05-08", "close": 0.87, "volume": 28807.0}, {"date": "2018-05-09", "close": 0.9, "volume": 202850.0}, {"date": "2018-05-10", "close": 0.96, "volume": 92715.0}, {"date": "2018-05-11", "close": 0.96, "volume": 134464.0}, {"date": "2018-05-14", "close": 0.9, "volume": 120703.0}, {"date": "2018-05-15", "close": 0.9, "volume": 94013.0}, {"date": "2018-05-16", "close": 0.9, "volume": 178976.0}, {"date": "2018-05-17", "close": 0.9, "volume": 172618.0}, {"date": "2018-05-18", "close": 0.99, "volume": 277330.0}, {"date": "2018-05-21", "close": 0.99, "volume": 49000.0}, {"date": "2018-05-22", "close": 0.99, "volume": 20889.0}, {"date": "2018-05-23", "close": 0.99, "volume": 100144.0}, {"date": "2018-05-24", "close": 0.99, "volume": 76399.0}, {"date": "2018-05-25", "close": 1.05, "volume": 110015.0}, {"date": "2018-05-28", "close": 1.11, "volume": 160876.0}, {"date": "2018-05-29", "close": 1.11, "volume": 749939.0}, {"date": "2018-05-30", "close": 1.08, "volume": 88876.0}, {"date": "2018-05-31", "close": 1.08, "volume": 107350.0}, {"date": "2018-06-01", "close": 1.17, "volume": 311090.0}, {"date": "2018-06-04", "close": 1.35, "volume": 632028.0}, {"date": "2018-06-05", "close": 1.26, "volume": 172573.0}, {"date": "2018-06-06", "close": 1.2, "volume": 424977.0}, {"date": "2018-06-07", "close": 1.26, "volume": 99055.0}, {"date": "2018-06-08", "close": 1.26, "volume": 61591.0}, {"date": "2018-06-12", "close": 1.2, "volume": 116733.0}, {"date": "2018-06-13", "close": 1.2, "volume": 37299.0}, {"date": "2018-06-14", "close": 1.17, "volume": 29648.0}, {"date": "2018-06-15", "close": 1.2, "volume": 43536.0}, {"date": "2018-06-18", "close": 1.14, "volume": 95414.0}, {"date": "2018-06-19", "close": 1.08, "volume": 81663.0}, {"date": "2018-06-20", "close": 1.05, "volume": 34328.0}, {"date": "2018-06-21", "close": 1.17, "volume": 169728.0}, {"date": "2018-06-22", "close": 1.17, "volume": 20757.0}, {"date": "2018-06-25", "close": 1.14, "volume": 14809.0}, {"date": "2018-06-26", "close": 1.14, "volume": 5097.0}, {"date": "2018-06-27", "close": 1.11, "volume": 86903.0}, {"date": "2018-06-28", "close": 1.11, "volume": 43930.0}, {"date": "2018-06-29", "close": 1.14, "volume": 73636.0}, {"date": "2018-07-02", "close": 1.14, "volume": 50827.0}, {"date": "2018-07-03", "close": 1.17, "volume": 913.0}, {"date": "2018-07-04", "close": 1.11, "volume": 83340.0}, {"date": "2018-07-05", "close": 1.14, "volume": 76417.0}, {"date": "2018-07-06", "close": 1.14, "volume": 36614.0}, {"date": "2018-07-09", "close": 1.14, "volume": 44016.0}, {"date": "2018-07-10", "close": 1.17, "volume": 26629.0}, {"date": "2018-07-11", "close": 1.11, "volume": 231454.0}, {"date": "2018-07-12", "close": 1.14, "volume": 59132.0}, {"date": "2018-07-13", "close": 1.11, "volume": 43794.0}, {"date": "2018-07-16", "close": 1.11, "volume": 37467.0}, {"date": "2018-07-17", "close": 1.14, "volume": 97794.0}, {"date": "2018-07-18", "close": 1.17, "volume": 65967.0}, {"date": "2018-07-19", "close": 1.17, "volume": 16554.0}, {"date": "2018-07-20", "close": 1.2, "volume": 179521.0}, {"date": "2018-07-23", "close": 1.2, "volume": 55020.0}, {"date": "2018-07-24", "close": 1.2, "volume": 66955.0}, {"date": "2018-07-25", "close": 1.26, "volume": 80749.0}, {"date": "2018-07-26", "close": 1.29, "volume": 65121.0}, {"date": "2018-07-27", "close": 1.38, "volume": 161637.0}, {"date": "2018-07-30", "close": 1.23, "volume": 348879.0}, {"date": "2018-07-31", "close": 1.23, "volume": 42060.0}, {"date": "2018-08-01", "close": 1.2, "volume": 58325.0}, {"date": "2018-08-02", "close": 1.11, "volume": 96123.0}, {"date": "2018-08-03", "close": 1.11, "volume": 30921.0}, {"date": "2018-08-06", "close": 1.17, "volume": 30724.0}, {"date": "2018-08-07", "close": 1.17, "volume": 50663.0}, {"date": "2018-08-09", "close": 1.17, "volume": 158603.0}, {"date": "2018-08-10", "close": 1.17, "volume": 43356.0}, {"date": "2018-08-13", "close": 1.14, "volume": 49244.0}, {"date": "2018-08-14", "close": 1.11, "volume": 101408.0}, {"date": "2018-08-15", "close": 1.14, "volume": 55885.0}, {"date": "2018-08-16", "close": 1.08, "volume": 109083.0}, {"date": "2018-08-17", "close": 0.99, "volume": 141661.0}, {"date": "2018-08-20", "close": 1.05, "volume": 185766.0}, {"date": "2018-08-21", "close": 1.02, "volume": 15505.0}, {"date": "2018-08-22", "close": 0.99, "volume": 63090.0}, {"date": "2018-08-23", "close": 0.9, "volume": 290138.0}, {"date": "2018-08-24", "close": 0.96, "volume": 68983.0}, {"date": "2018-08-27", "close": 0.99, "volume": 5727.0}, {"date": "2018-08-28", "close": 0.96, "volume": 94177.0}, {"date": "2018-08-29", "close": 0.93, "volume": 49329.0}, {"date": "2018-08-30", "close": 0.99, "volume": 10455.0}, {"date": "2018-08-31", "close": 0.96, "volume": 12697.0}, {"date": "2018-09-03", "close": 0.93, "volume": 79968.0}, {"date": "2018-09-04", "close": 0.96, "volume": 38404.0}, {"date": "2018-09-05", "close": 0.9, "volume": 52880.0}, {"date": "2018-09-06", "close": 0.81, "volume": 120033.0}, {"date": "2018-09-07", "close": 0.81, "volume": 128041.0}, {"date": "2018-09-10", "close": 0.81, "volume": 36082.0}, {"date": "2018-09-11", "close": 0.84, "volume": 48055.0}, {"date": "2018-09-12", "close": 0.96, "volume": 114114.0}, {"date": "2018-09-13", "close": 0.99, "volume": 68362.0}, {"date": "2018-09-14", "close": 0.96, "volume": 44062.0}, {"date": "2018-09-17", "close": 0.99, "volume": 16967.0}, {"date": "2018-09-18", "close": 1.02, "volume": 8265.0}, {"date": "2018-09-19", "close": 1.02, "volume": 26202.0}, {"date": "2018-09-20", "close": 0.99, "volume": 14833.0}, {"date": "2018-09-21", "close": 0.93, "volume": 37197.0}, {"date": "2018-09-24", "close": 1.02, "volume": 38956.0}, {"date": "2018-09-25", "close": 1.02, "volume": 27184.0}, {"date": "2018-09-26", "close": 0.96, "volume": 9133.0}, {"date": "2018-09-27", "close": 0.9, "volume": 61065.0}, {"date": "2018-09-28", "close": 0.93, "volume": 41237.0}, {"date": "2018-10-01", "close": 0.96, "volume": 21514.0}, {"date": "2018-10-02", "close": 0.87, "volume": 143875.0}, {"date": "2018-10-03", "close": 0.96, "volume": 121939.0}, {"date": "2018-10-04", "close": 0.93, "volume": 27505.0}, {"date": "2018-10-05", "close": 1.02, "volume": 144807.0}, {"date": "2018-10-08", "close": 0.99, "volume": 23116.0}, {"date": "2018-10-09", "close": 0.96, "volume": 50554.0}, {"date": "2018-10-10", "close": 0.96, "volume": 67108.0}, {"date": "2018-10-11", "close": 0.87, "volume": 340166.0}, {"date": "2018-10-12", "close": 0.93, "volume": 79429.0}, {"date": "2018-10-15", "close": 0.9, "volume": 84914.0}, {"date": "2018-10-16", "close": 0.96, "volume": 107649.0}, {"date": "2018-10-17", "close": 1.02, "volume": 117796.0}, {"date": "2018-10-18", "close": 1.02, "volume": 150947.0}, {"date": "2018-10-19", "close": 1.11, "volume": 185882.0}, {"date": "2018-10-22", "close": 1.08, "volume": 85152.0}, {"date": "2018-10-23", "close": 1.02, "volume": 25740.0}, {"date": "2018-10-24", "close": 0.99, "volume": 25237.0}, {"date": "2018-10-25", "close": 0.9, "volume": 71979.0}, {"date": "2018-10-26", "close": 0.87, "volume": 62078.0}, {"date": "2018-10-29", "close": 0.96, "volume": 109288.0}, {"date": "2018-10-30", "close": 0.9, "volume": 53910.0}, {"date": "2018-10-31", "close": 0.9, "volume": 46840.0}, {"date": "2018-11-01", "close": 0.87, "volume": 23333.0}, {"date": "2018-11-02", "close": 0.87, "volume": 130862.0}, {"date": "2018-11-07", "close": 0.9, "volume": 153526.0}, {"date": "2018-11-08", "close": 0.96, "volume": 75489.0}, {"date": "2018-11-09", "close": 0.96, "volume": 52882.0}, {"date": "2018-11-12", "close": 0.96, "volume": 28333.0}, {"date": "2018-11-13", "close": 0.87, "volume": 226150.0}, {"date": "2018-11-14", "close": 0.84, "volume": 16546.0}, {"date": "2018-11-15", "close": 0.87, "volume": 94076.0}, {"date": "2018-11-16", "close": 0.9, "volume": 7020.0}, {"date": "2018-11-19", "close": 0.84, "volume": 70244.0}, {"date": "2018-11-20", "close": 0.9, "volume": 10387.0}, {"date": "2018-11-21", "close": 0.87, "volume": 15761.0}, {"date": "2018-11-22", "close": 0.9, "volume": 32505.0}, {"date": "2018-11-23", "close": 0.9, "volume": 42373.0}, {"date": "2018-11-26", "close": 0.87, "volume": 17725.0}, {"date": "2018-11-27", "close": 0.9, "volume": 63432.0}, {"date": "2018-11-28", "close": 0.87, "volume": 36352.0}, {"date": "2018-11-29", "close": 0.87, "volume": 16337.0}, {"date": "2018-11-30", "close": 0.9, "volume": 11089.0}, {"date": "2018-12-03", "close": 0.87, "volume": 15072.0}, {"date": "2018-12-04", "close": 0.87, "volume": 35345.0}, {"date": "2018-12-05", "close": 0.87, "volume": 60252.0}, {"date": "2018-12-06", "close": 0.84, "volume": 36418.0}, {"date": "2018-12-07", "close": 0.84, "volume": 6653.0}, {"date": "2018-12-10", "close": 0.84, "volume": 60056.0}, {"date": "2018-12-11", "close": 0.81, "volume": 15030.0}, {"date": "2018-12-12", "close": 0.78, "volume": 21117.0}, {"date": "2018-12-13", "close": 0.81, "volume": 24613.0}, {"date": "2018-12-14", "close": 0.84, "volume": 2500.0}, {"date": "2018-12-17", "close": 0.75, "volume": 64456.0}, {"date": "2018-12-19", "close": 0.72, "volume": 72266.0}, {"date": "2018-12-20", "close": 0.69, "volume": 150789.0}, {"date": "2018-12-21", "close": 0.63, "volume": 243959.0}, {"date": "2018-12-24", "close": 0.63, "volume": 28907.0}, {"date": "2018-12-27", "close": 0.66, "volume": 135313.0}, {"date": "2018-12-28", "close": 0.69, "volume": 22218.0}, {"date": "2018-12-31", "close": 0.72, "volume": 99668.0}, {"date": "2019-01-02", "close": 0.72, "volume": 254.0}, {"date": "2019-01-03", "close": 0.69, "volume": 11667.0}, {"date": "2019-01-04", "close": 0.66, "volume": 6333.0}, {"date": "2019-01-07", "close": 0.66, "volume": 15821.0}, {"date": "2019-01-08", "close": 0.72, "volume": 12028.0}, {"date": "2019-01-09", "close": 0.72, "volume": 17835.0}, {"date": "2019-01-10", "close": 0.69, "volume": 8889.0}, {"date": "2019-01-11", "close": 0.69, "volume": 33622.0}, {"date": "2019-01-14", "close": 0.66, "volume": 46040.0}, {"date": "2019-01-15", "close": 0.69, "volume": 47699.0}, {"date": "2019-01-16", "close": 0.69, "volume": 160690.0}, {"date": "2019-01-17", "close": 0.72, "volume": 169636.0}, {"date": "2019-01-18", "close": 0.84, "volume": 327695.0}, {"date": "2019-01-21", "close": 0.81, "volume": 66906.0}, {"date": "2019-01-22", "close": 0.84, "volume": 27948.0}, {"date": "2019-01-23", "close": 0.75, "volume": 69828.0}, {"date": "2019-01-24", "close": 0.81, "volume": 58152.0}, {"date": "2019-01-25", "close": 0.84, "volume": 83650.0}, {"date": "2019-01-29", "close": 0.87, "volume": 61008.0}, {"date": "2019-01-30", "close": 0.87, "volume": 30267.0}, {"date": "2019-01-31", "close": 1.05, "volume": 376384.0}, {"date": "2019-02-01", "close": 1.08, "volume": 185705.0}, {"date": "2019-02-04", "close": 1.11, "volume": 102948.0}, {"date": "2019-02-05", "close": 1.08, "volume": 48009.0}, {"date": "2019-02-06", "close": 1.05, "volume": 76816.0}, {"date": "2019-02-07", "close": 1.11, "volume": 128611.0}, {"date": "2019-02-08", "close": 1.05, "volume": 46800.0}, {"date": "2019-02-11", "close": 0.99, "volume": 61601.0}, {"date": "2019-02-12", "close": 1.05, "volume": 29477.0}, {"date": "2019-02-13", "close": 0.99, "volume": 44828.0}, {"date": "2019-02-14", "close": 0.96, "volume": 54326.0}, {"date": "2019-02-15", "close": 0.96, "volume": 54085.0}, {"date": "2019-02-18", "close": 0.9, "volume": 11833.0}, {"date": "2019-02-19", "close": 0.93, "volume": 68945.0}, {"date": "2019-02-20", "close": 1.02, "volume": 114251.0}, {"date": "2019-02-22", "close": 0.99, "volume": 22455.0}, {"date": "2019-02-25", "close": 0.87, "volume": 185267.0}, {"date": "2019-02-26", "close": 0.87, "volume": 99371.0}, {"date": "2019-02-27", "close": 0.9, "volume": 162936.0}, {"date": "2019-02-28", "close": 0.96, "volume": 135521.0}, {"date": "2019-03-01", "close": 0.93, "volume": 41511.0}, {"date": "2019-03-04", "close": 0.96, "volume": 32436.0}, {"date": "2019-03-05", "close": 0.99, "volume": 47322.0}, {"date": "2019-03-06", "close": 1.05, "volume": 201096.0}, {"date": "2019-03-07", "close": 1.05, "volume": 24233.0}, {"date": "2019-03-08", "close": 1.02, "volume": 120228.0}, {"date": "2019-03-11", "close": 0.96, "volume": 37048.0}, {"date": "2019-03-12", "close": 0.96, "volume": 3727.0}, {"date": "2019-03-13", "close": 0.96, "volume": 50773.0}, {"date": "2019-03-14", "close": 1.2, "volume": 1284538.0}, {"date": "2019-03-15", "close": 1.14, "volume": 155657.0}, {"date": "2019-03-18", "close": 1.14, "volume": 164153.0}, {"date": "2019-03-19", "close": 1.14, "volume": 137833.0}, {"date": "2019-03-20", "close": 1.17, "volume": 207024.0}, {"date": "2019-03-21", "close": 1.17, "volume": 107121.0}, {"date": "2019-03-22", "close": 1.35, "volume": 323149.0}, {"date": "2019-03-25", "close": 1.32, "volume": 101457.0}, {"date": "2019-03-26", "close": 1.32, "volume": 202526.0}, {"date": "2019-03-27", "close": 1.32, "volume": 63228.0}, {"date": "2019-03-28", "close": 1.35, "volume": 278254.0}, {"date": "2019-03-29", "close": 1.35, "volume": 234494.0}, {"date": "2019-04-01", "close": 1.38, "volume": 76255.0}, {"date": "2019-04-02", "close": 1.32, "volume": 113576.0}, {"date": "2019-04-03", "close": 1.29, "volume": 105904.0}, {"date": "2019-04-04", "close": 1.29, "volume": 94859.0}, {"date": "2019-04-05", "close": 1.29, "volume": 119902.0}, {"date": "2019-04-08", "close": 1.35, "volume": 150314.0}, {"date": "2019-04-09", "close": 1.35, "volume": 41591.0}, {"date": "2019-04-10", "close": 1.35, "volume": 52218.0}, {"date": "2019-04-11", "close": 1.35, "volume": 102338.0}, {"date": "2019-04-12", "close": 1.32, "volume": 16666.0}, {"date": "2019-04-15", "close": 1.32, "volume": 116351.0}, {"date": "2019-04-16", "close": 1.29, "volume": 47578.0}, {"date": "2019-04-17", "close": 1.32, "volume": 21512.0}, {"date": "2019-04-18", "close": 1.32, "volume": 45157.0}, {"date": "2019-04-23", "close": 1.26, "volume": 36788.0}, {"date": "2019-04-24", "close": 1.17, "volume": 130374.0}, {"date": "2019-04-26", "close": 1.2, "volume": 62974.0}, {"date": "2019-04-29", "close": 1.14, "volume": 65919.0}, {"date": "2019-04-30", "close": 1.14, "volume": 51274.0}, {"date": "2019-05-01", "close": 1.2, "volume": 70727.0}, {"date": "2019-05-02", "close": 1.2, "volume": 29687.0}, {"date": "2019-05-03", "close": 1.08, "volume": 88528.0}, {"date": "2019-05-06", "close": 1.14, "volume": 33292.0}, {"date": "2019-05-07", "close": 1.11, "volume": 57529.0}, {"date": "2019-05-08", "close": 1.14, "volume": 10075.0}, {"date": "2019-05-10", "close": 1.2, "volume": 54496.0}, {"date": "2019-05-13", "close": 1.11, "volume": 11630.0}, {"date": "2019-05-14", "close": 1.11, "volume": 26047.0}, {"date": "2019-05-15", "close": 1.08, "volume": 30034.0}, {"date": "2019-05-16", "close": 1.17, "volume": 57595.0}, {"date": "2019-05-17", "close": 1.14, "volume": 11112.0}, {"date": "2019-05-20", "close": 1.2, "volume": 10679.0}, {"date": "2019-05-21", "close": 1.14, "volume": 8732.0}, {"date": "2019-05-22", "close": 1.11, "volume": 50368.0}, {"date": "2019-05-23", "close": 1.08, "volume": 59500.0}, {"date": "2019-05-24", "close": 1.02, "volume": 99111.0}, {"date": "2019-05-27", "close": 1.08, "volume": 78251.0}, {"date": "2019-05-28", "close": 1.11, "volume": 44830.0}, {"date": "2019-05-29", "close": 0.99, "volume": 35278.0}, {"date": "2019-05-30", "close": 1.08, "volume": 444219.0}, {"date": "2019-05-31", "close": 1.05, "volume": 244774.0}, {"date": "2019-06-03", "close": 1.08, "volume": 57361.0}, {"date": "2019-06-04", "close": 1.02, "volume": 43085.0}, {"date": "2019-06-05", "close": 1.02, "volume": 88670.0}, {"date": "2019-06-06", "close": 1.02, "volume": 30733.0}, {"date": "2019-06-07", "close": 1.11, "volume": 46050.0}, {"date": "2019-06-11", "close": 1.08, "volume": 22520.0}, {"date": "2019-06-12", "close": 1.05, "volume": 78729.0}, {"date": "2019-06-13", "close": 1.02, "volume": 79665.0}, {"date": "2019-06-14", "close": 1.02, "volume": 6317.0}, {"date": "2019-06-17", "close": 1.05, "volume": 16472.0}, {"date": "2019-06-18", "close": 1.02, "volume": 48077.0}, {"date": "2019-06-19", "close": 1.02, "volume": 50141.0}, {"date": "2019-06-20", "close": 1.05, "volume": 38648.0}, {"date": "2019-06-21", "close": 1.05, "volume": 44497.0}, {"date": "2019-06-24", "close": 1.11, "volume": 92269.0}, {"date": "2019-06-25", "close": 1.08, "volume": 5333.0}, {"date": "2019-06-26", "close": 1.11, "volume": 53257.0}, {"date": "2019-06-27", "close": 1.11, "volume": 46547.0}, {"date": "2019-06-28", "close": 1.23, "volume": 200071.0}, {"date": "2019-07-01", "close": 1.2, "volume": 94639.0}, {"date": "2019-07-02", "close": 0.9, "volume": 1028353.0}, {"date": "2019-07-03", "close": 1.02, "volume": 246742.0}, {"date": "2019-07-04", "close": 1.05, "volume": 62685.0}, {"date": "2019-07-05", "close": 1.02, "volume": 47694.0}, {"date": "2019-07-08", "close": 1.02, "volume": 27333.0}, {"date": "2019-07-09", "close": 1.08, "volume": 89208.0}, {"date": "2019-07-10", "close": 1.05, "volume": 45615.0}, {"date": "2019-07-11", "close": 1.05, "volume": 71953.0}, {"date": "2019-07-12", "close": 1.08, "volume": 40000.0}, {"date": "2019-07-15", "close": 1.08, "volume": 83665.0}, {"date": "2019-07-16", "close": 1.08, "volume": 46368.0}, {"date": "2019-07-17", "close": 1.08, "volume": 14419.0}, {"date": "2019-07-18", "close": 1.08, "volume": 352870.0}, {"date": "2019-07-19", "close": 1.05, "volume": 131349.0}, {"date": "2019-07-22", "close": 1.02, "volume": 42657.0}, {"date": "2019-07-23", "close": 1.02, "volume": 71218.0}, {"date": "2019-07-24", "close": 1.02, "volume": 60662.0}, {"date": "2019-07-25", "close": 0.93, "volume": 101735.0}, {"date": "2019-07-26", "close": 0.99, "volume": 54297.0}, {"date": "2019-07-29", "close": 0.99, "volume": 39838.0}, {"date": "2019-07-30", "close": 0.99, "volume": 1664.0}, {"date": "2019-07-31", "close": 0.99, "volume": 7206.0}, {"date": "2019-08-01", "close": 0.96, "volume": 59642.0}, {"date": "2019-08-02", "close": 0.96, "volume": 64298.0}, {"date": "2019-08-05", "close": 0.93, "volume": 51024.0}, {"date": "2019-08-06", "close": 0.93, "volume": 42249.0}, {"date": "2019-08-07", "close": 0.9, "volume": 69057.0}, {"date": "2019-08-08", "close": 0.9, "volume": 192047.0}, {"date": "2019-08-09", "close": 0.9, "volume": 56826.0}, {"date": "2019-08-12", "close": 0.96, "volume": 68279.0}, {"date": "2019-08-13", "close": 0.93, "volume": 29994.0}, {"date": "2019-08-14", "close": 0.93, "volume": 35105.0}, {"date": "2019-08-15", "close": 0.9, "volume": 106556.0}, {"date": "2019-08-16", "close": 0.9, "volume": 28344.0}, {"date": "2019-08-19", "close": 0.87, "volume": 29906.0}, {"date": "2019-08-20", "close": 0.69, "volume": 605359.0}, {"date": "2019-08-21", "close": 0.69, "volume": 97053.0}, {"date": "2019-08-22", "close": 0.72, "volume": 124076.0}, {"date": "2019-08-23", "close": 0.69, "volume": 32028.0}, {"date": "2019-08-26", "close": 0.72, "volume": 83090.0}, {"date": "2019-08-27", "close": 0.81, "volume": 320470.0}, {"date": "2019-08-28", "close": 0.81, "volume": 95645.0}, {"date": "2019-08-29", "close": 0.81, "volume": 14898.0}, {"date": "2019-08-30", "close": 0.81, "volume": 37814.0}, {"date": "2019-09-02", "close": 0.81, "volume": 20000.0}, {"date": "2019-09-03", "close": 0.78, "volume": 110583.0}, {"date": "2019-09-04", "close": 0.78, "volume": 8333.0}, {"date": "2019-09-05", "close": 0.81, "volume": 15667.0}, {"date": "2019-09-06", "close": 0.81, "volume": 65265.0}, {"date": "2019-09-09", "close": 0.81, "volume": 89457.0}, {"date": "2019-09-10", "close": 0.75, "volume": 24077.0}, {"date": "2019-09-11", "close": 0.72, "volume": 193429.0}, {"date": "2019-09-12", "close": 0.72, "volume": 39309.0}, {"date": "2019-09-13", "close": 0.75, "volume": 95166.0}, {"date": "2019-09-16", "close": 0.81, "volume": 61298.0}, {"date": "2019-09-17", "close": 0.78, "volume": 40387.0}, {"date": "2019-09-18", "close": 0.81, "volume": 48544.0}, {"date": "2019-09-19", "close": 0.81, "volume": 21910.0}, {"date": "2019-09-20", "close": 0.78, "volume": 20750.0}, {"date": "2019-09-23", "close": 0.84, "volume": 15417.0}, {"date": "2019-09-24", "close": 0.81, "volume": 1167.0}, {"date": "2019-09-25", "close": 0.78, "volume": 65704.0}, {"date": "2019-09-26", "close": 0.75, "volume": 17513.0}, {"date": "2019-09-27", "close": 0.78, "volume": 27283.0}, {"date": "2019-09-30", "close": 0.78, "volume": 31895.0}, {"date": "2019-10-01", "close": 0.78, "volume": 24465.0}, {"date": "2019-10-02", "close": 0.69, "volume": 56392.0}, {"date": "2019-10-03", "close": 0.69, "volume": 21604.0}, {"date": "2019-10-04", "close": 0.72, "volume": 3333.0}, {"date": "2019-10-07", "close": 0.72, "volume": 29869.0}, {"date": "2019-10-08", "close": 0.66, "volume": 60920.0}, {"date": "2019-10-09", "close": 0.72, "volume": 53206.0}, {"date": "2019-10-11", "close": 0.75, "volume": 30063.0}, {"date": "2019-10-14", "close": 0.66, "volume": 47434.0}, {"date": "2019-10-15", "close": 0.69, "volume": 28240.0}, {"date": "2019-10-16", "close": 0.69, "volume": 20795.0}, {"date": "2019-10-17", "close": 0.69, "volume": 14172.0}, {"date": "2019-10-18", "close": 0.69, "volume": 3333.0}, {"date": "2019-10-21", "close": 0.66, "volume": 22902.0}, {"date": "2019-10-22", "close": 0.66, "volume": 8904.0}, {"date": "2019-10-23", "close": 0.72, "volume": 11386.0}, {"date": "2019-10-24", "close": 0.69, "volume": 18240.0}, {"date": "2019-10-25", "close": 0.69, "volume": 4448.0}, {"date": "2019-10-28", "close": 0.72, "volume": 16380.0}, {"date": "2019-10-29", "close": 0.6, "volume": 222605.0}, {"date": "2019-10-30", "close": 0.6, "volume": 84914.0}, {"date": "2019-10-31", "close": 0.57, "volume": 136114.0}, {"date": "2019-11-01", "close": 0.6, "volume": 83997.0}, {"date": "2019-11-04", "close": 0.54, "volume": 32704.0}, {"date": "2019-11-05", "close": 0.54, "volume": 23704.0}, {"date": "2019-11-06", "close": 0.57, "volume": 44823.0}, {"date": "2019-11-07", "close": 0.54, "volume": 5027.0}, {"date": "2019-11-11", "close": 0.57, "volume": 57837.0}, {"date": "2019-11-12", "close": 0.54, "volume": 1867.0}, {"date": "2019-11-13", "close": 0.54, "volume": 22417.0}, {"date": "2019-11-14", "close": 0.48, "volume": 102841.0}, {"date": "2019-11-15", "close": 0.54, "volume": 127838.0}, {"date": "2019-11-18", "close": 0.54, "volume": 8333.0}, {"date": "2019-11-19", "close": 0.48, "volume": 8875.0}, {"date": "2019-11-20", "close": 0.51, "volume": 19100.0}, {"date": "2019-11-21", "close": 0.57, "volume": 86918.0}, {"date": "2019-11-22", "close": 0.54, "volume": 39246.0}, {"date": "2019-11-25", "close": 0.57, "volume": 4288.0}, {"date": "2019-11-26", "close": 0.54, "volume": 16333.0}, {"date": "2019-11-28", "close": 0.45, "volume": 58563.0}, {"date": "2019-11-29", "close": 0.48, "volume": 17800.0}, {"date": "2019-12-02", "close": 0.45, "volume": 43260.0}, {"date": "2019-12-03", "close": 0.45, "volume": 96711.0}, {"date": "2019-12-04", "close": 0.42, "volume": 46884.0}, {"date": "2019-12-05", "close": 0.51, "volume": 116307.0}, {"date": "2019-12-06", "close": 0.51, "volume": 57809.0}, {"date": "2019-12-09", "close": 0.54, "volume": 9500.0}, {"date": "2019-12-10", "close": 0.51, "volume": 38565.0}, {"date": "2019-12-11", "close": 0.48, "volume": 58467.0}, {"date": "2019-12-12", "close": 0.51, "volume": 13906.0}, {"date": "2019-12-13", "close": 0.54, "volume": 47967.0}, {"date": "2019-12-16", "close": 0.48, "volume": 165209.0}, {"date": "2019-12-17", "close": 0.51, "volume": 18201.0}, {"date": "2019-12-18", "close": 0.51, "volume": 11682.0}, {"date": "2019-12-20", "close": 0.51, "volume": 45725.0}, {"date": "2019-12-23", "close": 0.54, "volume": 14425.0}, {"date": "2019-12-24", "close": 0.48, "volume": 33447.0}, {"date": "2019-12-27", "close": 0.48, "volume": 16256.0}, {"date": "2019-12-30", "close": 0.48, "volume": 49976.0}, {"date": "2019-12-31", "close": 0.45, "volume": 100397.0}, {"date": "2020-01-02", "close": 0.45, "volume": 57576.0}, {"date": "2020-01-03", "close": 0.45, "volume": 69282.0}, {"date": "2020-01-06", "close": 0.45, "volume": 3333.0}, {"date": "2020-01-07", "close": 0.45, "volume": 103630.0}, {"date": "2020-01-08", "close": 0.45, "volume": 108917.0}, {"date": "2020-01-09", "close": 0.45, "volume": 25154.0}, {"date": "2020-01-10", "close": 0.45, "volume": 6705.0}, {"date": "2020-01-13", "close": 0.45, "volume": 74561.0}, {"date": "2020-01-14", "close": 0.42, "volume": 77594.0}, {"date": "2020-01-15", "close": 0.42, "volume": 85358.0}, {"date": "2020-01-16", "close": 0.45, "volume": 146910.0}, {"date": "2020-01-17", "close": 0.45, "volume": 58000.0}, {"date": "2020-01-20", "close": 0.48, "volume": 56091.0}, {"date": "2020-01-21", "close": 0.51, "volume": 438209.0}, {"date": "2020-01-22", "close": 0.48, "volume": 224370.0}, {"date": "2020-01-23", "close": 0.48, "volume": 19023.0}, {"date": "2020-01-24", "close": 0.48, "volume": 12849.0}, {"date": "2020-01-28", "close": 0.42, "volume": 122439.0}, {"date": "2020-01-29", "close": 0.42, "volume": 27989.0}, {"date": "2020-01-30", "close": 0.39, "volume": 67820.0}, {"date": "2020-01-31", "close": 0.39, "volume": 8000.0}, {"date": "2020-02-03", "close": 0.39, "volume": 111628.0}, {"date": "2020-02-04", "close": 0.39, "volume": 26667.0}, {"date": "2020-02-05", "close": 0.36, "volume": 59640.0}, {"date": "2020-02-06", "close": 0.36, "volume": 32963.0}, {"date": "2020-02-07", "close": 0.39, "volume": 58405.0}, {"date": "2020-02-10", "close": 0.3, "volume": 214777.0}, {"date": "2020-02-11", "close": 0.3, "volume": 42397.0}, {"date": "2020-02-12", "close": 0.33, "volume": 79141.0}, {"date": "2020-02-13", "close": 0.33, "volume": 64013.0}, {"date": "2020-02-14", "close": 0.36, "volume": 11616.0}, {"date": "2020-02-17", "close": 0.33, "volume": 104829.0}, {"date": "2020-02-18", "close": 0.3, "volume": 30333.0}, {"date": "2020-02-19", "close": 0.3, "volume": 32777.0}, {"date": "2020-02-20", "close": 0.33, "volume": 52784.0}, {"date": "2020-02-21", "close": 0.36, "volume": 47507.0}, {"date": "2020-02-24", "close": 0.36, "volume": 130053.0}, {"date": "2020-02-25", "close": 0.3, "volume": 67765.0}, {"date": "2020-02-26", "close": 0.3, "volume": 73563.0}, {"date": "2020-02-27", "close": 0.27, "volume": 11470.0}, {"date": "2020-02-28", "close": 0.21, "volume": 366251.0}, {"date": "2020-03-02", "close": 0.21, "volume": 210520.0}, {"date": "2020-03-03", "close": 0.21, "volume": 61167.0}, {"date": "2020-03-04", "close": 0.24, "volume": 2305.0}, {"date": "2020-03-05", "close": 0.24, "volume": 100000.0}, {"date": "2020-03-06", "close": 0.21, "volume": 29200.0}, {"date": "2020-03-09", "close": 0.21, "volume": 108427.0}, {"date": "2020-03-10", "close": 0.18, "volume": 20150.0}, {"date": "2020-03-11", "close": 0.21, "volume": 8402.0}, {"date": "2020-03-12", "close": 0.18, "volume": 103333.0}, {"date": "2020-03-13", "close": 0.18, "volume": 176805.0}, {"date": "2020-03-16", "close": 0.15, "volume": 107610.0}, {"date": "2020-03-17", "close": 0.15, "volume": 110982.0}, {"date": "2020-03-18", "close": 0.15, "volume": 213980.0}, {"date": "2020-03-19", "close": 0.15, "volume": 137349.0}, {"date": "2020-03-20", "close": 0.18, "volume": 77656.0}, {"date": "2020-03-23", "close": 0.09, "volume": 74690.0}, {"date": "2020-03-24", "close": 0.15, "volume": 23568.0}, {"date": "2020-03-25", "close": 0.18, "volume": 156556.0}, {"date": "2020-03-26", "close": 0.18, "volume": 110543.0}, {"date": "2020-03-27", "close": 0.21, "volume": 109558.0}, {"date": "2020-03-30", "close": 0.21, "volume": 9193.0}, {"date": "2020-03-31", "close": 0.18, "volume": 33731.0}, {"date": "2020-04-01", "close": 0.18, "volume": 7496.0}, {"date": "2020-04-02", "close": 0.18, "volume": 12500.0}, {"date": "2020-04-06", "close": 0.21, "volume": 12330.0}, {"date": "2020-04-07", "close": 0.24, "volume": 123208.0}, {"date": "2020-04-08", "close": 0.24, "volume": 55000.0}, {"date": "2020-04-09", "close": 0.18, "volume": 62986.0}, {"date": "2020-04-14", "close": 0.18, "volume": 150175.0}, {"date": "2020-04-15", "close": 0.24, "volume": 109776.0}, {"date": "2020-04-16", "close": 0.24, "volume": 118479.0}, {"date": "2020-04-17", "close": 0.24, "volume": 70040.0}, {"date": "2020-04-22", "close": 0.18, "volume": 68536.0}, {"date": "2020-04-23", "close": 0.18, "volume": 3333.0}, {"date": "2020-04-27", "close": 0.15, "volume": 142522.0}, {"date": "2020-04-28", "close": 0.15, "volume": 128376.0}, {"date": "2020-04-29", "close": 0.15, "volume": 18808.0}, {"date": "2020-04-30", "close": 0.18, "volume": 220129.0}, {"date": "2020-05-01", "close": 0.18, "volume": 180961.0}, {"date": "2020-05-04", "close": 0.18, "volume": 5000.0}, {"date": "2020-05-05", "close": 0.18, "volume": 6482.0}, {"date": "2020-05-07", "close": 0.15, "volume": 3000.0}, {"date": "2020-05-08", "close": 0.18, "volume": 1064382.0}, {"date": "2020-05-11", "close": 0.18, "volume": 671517.0}, {"date": "2020-05-12", "close": 0.18, "volume": 197787.0}, {"date": "2020-05-13", "close": 0.18, "volume": 51481.0}, {"date": "2020-05-14", "close": 0.15, "volume": 158046.0}, {"date": "2020-05-15", "close": 0.18, "volume": 157200.0}, {"date": "2020-05-18", "close": 0.18, "volume": 43736.0}, {"date": "2020-05-19", "close": 0.18, "volume": 292349.0}, {"date": "2020-05-20", "close": 0.18, "volume": 238894.0}, {"date": "2020-05-21", "close": 0.18, "volume": 215351.0}, {"date": "2020-05-22", "close": 0.18, "volume": 572538.0}, {"date": "2020-05-25", "close": 0.18, "volume": 619084.0}, {"date": "2020-05-26", "close": 0.24, "volume": 1100298.0}, {"date": "2020-05-27", "close": 0.21, "volume": 765100.0}, {"date": "2020-05-28", "close": 0.18, "volume": 166508.0}, {"date": "2020-05-29", "close": 0.21, "volume": 188778.0}, {"date": "2020-06-01", "close": 0.21, "volume": 55833.0}, {"date": "2020-06-02", "close": 0.21, "volume": 413135.0}, {"date": "2020-06-03", "close": 0.21, "volume": 112167.0}, {"date": "2020-06-04", "close": 0.21, "volume": 34660.0}, {"date": "2020-06-05", "close": 0.21, "volume": 145459.0}, {"date": "2020-06-09", "close": 0.21, "volume": 328483.0}, {"date": "2020-06-10", "close": 0.21, "volume": 219167.0}, {"date": "2020-06-11", "close": 0.21, "volume": 307805.0}, {"date": "2020-06-12", "close": 0.18, "volume": 137267.0}, {"date": "2020-06-15", "close": 0.18, "volume": 529262.0}, {"date": "2020-06-16", "close": 0.18, "volume": 1135562.0}, {"date": "2020-06-17", "close": 0.18, "volume": 196722.0}, {"date": "2020-06-18", "close": 0.18, "volume": 17322.0}, {"date": "2020-06-19", "close": 0.18, "volume": 271337.0}, {"date": "2020-06-22", "close": 0.18, "volume": 154417.0}, {"date": "2020-06-23", "close": 0.18, "volume": 297200.0}, {"date": "2020-06-24", "close": 0.18, "volume": 63019.0}, {"date": "2020-06-25", "close": 0.18, "volume": 288199.0}, {"date": "2020-06-26", "close": 0.24, "volume": 1837600.0}, {"date": "2020-06-29", "close": 0.24, "volume": 443253.0}, {"date": "2020-06-30", "close": 0.21, "volume": 805272.0}, {"date": "2020-07-01", "close": 0.21, "volume": 314695.0}, {"date": "2020-07-02", "close": 0.21, "volume": 146350.0}, {"date": "2020-07-03", "close": 0.21, "volume": 41305.0}, {"date": "2020-07-06", "close": 0.21, "volume": 81000.0}, {"date": "2020-07-07", "close": 0.21, "volume": 9833.0}, {"date": "2020-07-08", "close": 0.27, "volume": 1951596.0}, {"date": "2020-07-09", "close": 0.3, "volume": 992212.0}, {"date": "2020-07-10", "close": 0.27, "volume": 998874.0}, {"date": "2020-07-13", "close": 0.33, "volume": 948179.0}, {"date": "2020-07-14", "close": 0.27, "volume": 628130.0}, {"date": "2020-07-15", "close": 0.33, "volume": 526525.0}, {"date": "2020-07-16", "close": 0.3, "volume": 577947.0}, {"date": "2020-07-17", "close": 0.3, "volume": 380641.0}, {"date": "2020-07-20", "close": 0.3, "volume": 241200.0}, {"date": "2020-07-21", "close": 0.33, "volume": 193167.0}, {"date": "2020-07-22", "close": 0.3, "volume": 357936.0}, {"date": "2020-07-23", "close": 0.3, "volume": 423978.0}, {"date": "2020-07-24", "close": 0.33, "volume": 271422.0}, {"date": "2020-07-27", "close": 0.33, "volume": 130159.0}, {"date": "2020-07-28", "close": 0.33, "volume": 666479.0}, {"date": "2020-07-29", "close": 0.36, "volume": 160667.0}, {"date": "2020-07-30", "close": 0.39, "volume": 1355833.0}, {"date": "2020-07-31", "close": 0.36, "volume": 718212.0}, {"date": "2020-08-03", "close": 0.3, "volume": 628330.0}, {"date": "2020-08-04", "close": 0.33, "volume": 298163.0}, {"date": "2020-08-05", "close": 0.42, "volume": 2986396.0}, {"date": "2020-08-06", "close": 0.42, "volume": 1088843.0}, {"date": "2020-08-07", "close": 0.42, "volume": 792563.0}, {"date": "2020-08-10", "close": 0.45, "volume": 543394.0}, {"date": "2020-08-11", "close": 0.42, "volume": 413438.0}, {"date": "2020-08-12", "close": 0.42, "volume": 556783.0}, {"date": "2020-08-13", "close": 0.39, "volume": 510361.0}, {"date": "2020-08-14", "close": 0.42, "volume": 109990.0}, {"date": "2020-08-17", "close": 0.39, "volume": 706330.0}, {"date": "2020-08-18", "close": 0.36, "volume": 1470423.0}, {"date": "2020-08-19", "close": 0.36, "volume": 258769.0}, {"date": "2020-08-20", "close": 0.39, "volume": 307189.0}, {"date": "2020-08-21", "close": 0.36, "volume": 308106.0}, {"date": "2020-08-24", "close": 0.39, "volume": 257802.0}, {"date": "2020-08-25", "close": 0.42, "volume": 678671.0}, {"date": "2020-08-26", "close": 0.39, "volume": 243143.0}, {"date": "2020-08-27", "close": 0.39, "volume": 316956.0}, {"date": "2020-08-28", "close": 0.39, "volume": 159905.0}, {"date": "2020-08-31", "close": 0.39, "volume": 244637.0}, {"date": "2020-09-01", "close": 0.36, "volume": 312128.0}, {"date": "2020-09-02", "close": 0.42, "volume": 733683.0}, {"date": "2020-09-03", "close": 0.42, "volume": 481546.0}, {"date": "2020-09-04", "close": 0.42, "volume": 187248.0}, {"date": "2020-09-07", "close": 0.39, "volume": 31333.0}, {"date": "2020-09-08", "close": 0.48, "volume": 965531.0}, {"date": "2020-09-09", "close": 0.45, "volume": 255470.0}, {"date": "2020-09-10", "close": 0.42, "volume": 802703.0}, {"date": "2020-09-11", "close": 0.42, "volume": 644435.0}, {"date": "2020-09-14", "close": 0.39, "volume": 119912.0}, {"date": "2020-09-15", "close": 0.42, "volume": 157177.0}, {"date": "2020-09-16", "close": 0.45, "volume": 397951.0}, {"date": "2020-09-17", "close": 0.45, "volume": 363269.0}, {"date": "2020-09-18", "close": 0.51, "volume": 1262300.0}, {"date": "2020-09-21", "close": 0.48, "volume": 412233.0}, {"date": "2020-09-22", "close": 0.48, "volume": 299817.0}, {"date": "2020-09-23", "close": 0.51, "volume": 170502.0}, {"date": "2020-09-24", "close": 0.48, "volume": 148401.0}, {"date": "2020-09-25", "close": 0.54, "volume": 1319379.0}, {"date": "2020-09-28", "close": 0.6, "volume": 881347.0}, {"date": "2020-09-29", "close": 0.54, "volume": 603747.0}, {"date": "2020-09-30", "close": 0.54, "volume": 329445.0}, {"date": "2020-10-01", "close": 0.54, "volume": 130279.0}, {"date": "2020-10-02", "close": 0.51, "volume": 435478.0}, {"date": "2020-10-05", "close": 0.51, "volume": 307727.0}, {"date": "2020-10-06", "close": 0.54, "volume": 136640.0}, {"date": "2020-10-07", "close": 0.51, "volume": 127753.0}, {"date": "2020-10-08", "close": 0.57, "volume": 567381.0}, {"date": "2020-10-09", "close": 0.63, "volume": 1405494.0}, {"date": "2020-10-12", "close": 0.57, "volume": 770154.0}, {"date": "2020-10-13", "close": 0.51, "volume": 625727.0}, {"date": "2020-10-14", "close": 0.51, "volume": 381234.0}, {"date": "2020-10-15", "close": 0.51, "volume": 163062.0}, {"date": "2020-10-16", "close": 0.54, "volume": 205478.0}, {"date": "2020-10-19", "close": 0.54, "volume": 368229.0}, {"date": "2020-10-20", "close": 0.54, "volume": 102416.0}, {"date": "2020-10-21", "close": 0.51, "volume": 157370.0}, {"date": "2020-10-22", "close": 0.54, "volume": 161164.0}, {"date": "2020-10-23", "close": 0.54, "volume": 132340.0}, {"date": "2020-10-26", "close": 0.54, "volume": 56428.0}, {"date": "2020-10-27", "close": 0.48, "volume": 333597.0}, {"date": "2020-10-28", "close": 0.51, "volume": 121635.0}, {"date": "2020-10-29", "close": 0.51, "volume": 272815.0}, {"date": "2020-10-30", "close": 0.51, "volume": 199768.0}, {"date": "2020-11-02", "close": 0.48, "volume": 120091.0}, {"date": "2020-11-03", "close": 0.51, "volume": 19712.0}, {"date": "2020-11-04", "close": 0.48, "volume": 220068.0}, {"date": "2020-11-05", "close": 0.48, "volume": 73333.0}, {"date": "2020-11-06", "close": 0.48, "volume": 219286.0}, {"date": "2020-11-09", "close": 0.48, "volume": 114613.0}, {"date": "2020-11-10", "close": 0.48, "volume": 23651.0}, {"date": "2020-11-11", "close": 0.42, "volume": 582891.0}, {"date": "2020-11-12", "close": 0.39, "volume": 88756.0}, {"date": "2020-11-13", "close": 0.45, "volume": 184558.0}, {"date": "2020-11-16", "close": 0.45, "volume": 104640.0}, {"date": "2020-11-17", "close": 0.45, "volume": 259354.0}, {"date": "2020-11-18", "close": 0.45, "volume": 62097.0}, {"date": "2020-11-19", "close": 0.45, "volume": 119324.0}, {"date": "2020-11-20", "close": 0.45, "volume": 101542.0}, {"date": "2020-11-23", "close": 0.45, "volume": 32381.0}, {"date": "2020-11-24", "close": 0.45, "volume": 141408.0}, {"date": "2020-11-25", "close": 0.42, "volume": 376650.0}, {"date": "2020-11-26", "close": 0.42, "volume": 168596.0}, {"date": "2020-11-27", "close": 0.42, "volume": 142427.0}, {"date": "2020-11-30", "close": 0.42, "volume": 31154.0}, {"date": "2020-12-01", "close": 0.42, "volume": 135202.0}, {"date": "2020-12-02", "close": 0.42, "volume": 177031.0}, {"date": "2020-12-03", "close": 0.39, "volume": 154063.0}, {"date": "2020-12-04", "close": 0.42, "volume": 79059.0}, {"date": "2020-12-07", "close": 0.42, "volume": 137929.0}, {"date": "2020-12-08", "close": 0.39, "volume": 44618.0}, {"date": "2020-12-09", "close": 0.39, "volume": 41051.0}, {"date": "2020-12-10", "close": 0.39, "volume": 205357.0}, {"date": "2020-12-11", "close": 0.39, "volume": 137737.0}, {"date": "2020-12-14", "close": 0.36, "volume": 75166.0}, {"date": "2020-12-15", "close": 0.36, "volume": 86697.0}, {"date": "2020-12-16", "close": 0.39, "volume": 69535.0}, {"date": "2020-12-17", "close": 0.39, "volume": 122477.0}, {"date": "2020-12-18", "close": 0.36, "volume": 230850.0}, {"date": "2020-12-21", "close": 0.36, "volume": 73148.0}, {"date": "2020-12-22", "close": 0.39, "volume": 138590.0}, {"date": "2020-12-23", "close": 0.36, "volume": 80333.0}, {"date": "2020-12-24", "close": 0.36, "volume": 13167.0}, {"date": "2020-12-29", "close": 0.36, "volume": 142738.0}, {"date": "2020-12-30", "close": 0.39, "volume": 123956.0}, {"date": "2020-12-31", "close": 0.42, "volume": 24167.0}, {"date": "2021-01-05", "close": 0.39, "volume": 100000.0}, {"date": "2021-01-06", "close": 0.42, "volume": 462693.0}, {"date": "2021-01-07", "close": 0.42, "volume": 422177.0}, {"date": "2021-01-08", "close": 0.42, "volume": 116657.0}, {"date": "2021-01-11", "close": 0.39, "volume": 38345.0}, {"date": "2021-01-12", "close": 0.39, "volume": 24726.0}, {"date": "2021-01-13", "close": 0.39, "volume": 14375.0}, {"date": "2021-01-14", "close": 0.42, "volume": 19470.0}, {"date": "2021-01-15", "close": 0.42, "volume": 147116.0}, {"date": "2021-01-18", "close": 0.42, "volume": 171731.0}, {"date": "2021-01-19", "close": 0.39, "volume": 171777.0}, {"date": "2021-01-20", "close": 0.51, "volume": 533474.0}, {"date": "2021-01-21", "close": 0.45, "volume": 3160311.0}, {"date": "2021-01-22", "close": 0.48, "volume": 418303.0}, {"date": "2021-01-25", "close": 0.45, "volume": 91640.0}, {"date": "2021-01-27", "close": 0.45, "volume": 172699.0}, {"date": "2021-01-28", "close": 0.45, "volume": 300795.0}, {"date": "2021-01-29", "close": 0.42, "volume": 660650.0}, {"date": "2021-02-01", "close": 0.48, "volume": 866129.0}, {"date": "2021-02-02", "close": 0.45, "volume": 428936.0}, {"date": "2021-02-03", "close": 0.48, "volume": 169995.0}, {"date": "2021-02-04", "close": 0.42, "volume": 49974.0}, {"date": "2021-02-05", "close": 0.45, "volume": 180815.0}, {"date": "2021-02-08", "close": 0.45, "volume": 46063.0}, {"date": "2021-02-09", "close": 0.42, "volume": 383050.0}, {"date": "2021-02-10", "close": 0.42, "volume": 291550.0}, {"date": "2021-02-11", "close": 0.39, "volume": 391447.0}, {"date": "2021-02-12", "close": 0.39, "volume": 224820.0}, {"date": "2021-02-15", "close": 0.42, "volume": 182408.0}, {"date": "2021-02-16", "close": 0.39, "volume": 95281.0}, {"date": "2021-02-17", "close": 0.42, "volume": 18995.0}, {"date": "2021-02-18", "close": 0.39, "volume": 105299.0}, {"date": "2021-02-19", "close": 0.36, "volume": 266350.0}, {"date": "2021-02-22", "close": 0.36, "volume": 218046.0}, {"date": "2021-02-23", "close": 0.42, "volume": 161181.0}, {"date": "2021-02-24", "close": 0.42, "volume": 55182.0}, {"date": "2021-02-25", "close": 0.42, "volume": 16050.0}, {"date": "2021-02-26", "close": 0.42, "volume": 126249.0}, {"date": "2021-03-01", "close": 0.39, "volume": 50381.0}, {"date": "2021-03-02", "close": 0.39, "volume": 327479.0}, {"date": "2021-03-03", "close": 0.39, "volume": 247841.0}, {"date": "2021-03-04", "close": 0.39, "volume": 99435.0}, {"date": "2021-03-05", "close": 0.36, "volume": 296297.0}, {"date": "2021-03-08", "close": 0.39, "volume": 30897.0}, {"date": "2021-03-09", "close": 0.39, "volume": 12193.0}, {"date": "2021-03-10", "close": 0.39, "volume": 119490.0}, {"date": "2021-03-11", "close": 0.36, "volume": 20607.0}, {"date": "2021-03-12", "close": 0.39, "volume": 113032.0}, {"date": "2021-03-15", "close": 0.39, "volume": 48088.0}, {"date": "2021-03-16", "close": 0.42, "volume": 92392.0}, {"date": "2021-03-17", "close": 0.42, "volume": 27138.0}, {"date": "2021-03-18", "close": 0.45, "volume": 637915.0}, {"date": "2021-03-19", "close": 0.42, "volume": 504737.0}, {"date": "2021-03-22", "close": 0.45, "volume": 97759.0}, {"date": "2021-03-23", "close": 0.42, "volume": 49139.0}, {"date": "2021-03-24", "close": 0.45, "volume": 222361.0}, {"date": "2021-03-25", "close": 0.51, "volume": 210852.0}, {"date": "2021-03-26", "close": 0.48, "volume": 180373.0}, {"date": "2021-03-29", "close": 0.45, "volume": 31667.0}, {"date": "2021-03-30", "close": 0.45, "volume": 303980.0}, {"date": "2021-03-31", "close": 0.48, "volume": 98852.0}, {"date": "2021-04-01", "close": 0.45, "volume": 74719.0}, {"date": "2021-04-06", "close": 0.45, "volume": 161208.0}, {"date": "2021-04-07", "close": 0.42, "volume": 118365.0}, {"date": "2021-04-08", "close": 0.39, "volume": 45000.0}, {"date": "2021-04-09", "close": 0.42, "volume": 38106.0}, {"date": "2021-04-12", "close": 0.39, "volume": 104548.0}, {"date": "2021-04-13", "close": 0.39, "volume": 44857.0}, {"date": "2021-04-14", "close": 0.42, "volume": 92026.0}, {"date": "2021-04-15", "close": 0.42, "volume": 80836.0}, {"date": "2021-04-16", "close": 0.39, "volume": 17715.0}, {"date": "2021-04-19", "close": 0.39, "volume": 40878.0}, {"date": "2021-04-20", "close": 0.42, "volume": 104882.0}, {"date": "2021-04-21", "close": 0.42, "volume": 81776.0}, {"date": "2021-04-22", "close": 0.51, "volume": 1225369.0}, {"date": "2021-04-23", "close": 0.48, "volume": 357984.0}, {"date": "2021-04-26", "close": 0.45, "volume": 240748.0}, {"date": "2021-04-27", "close": 0.42, "volume": 473097.0}, {"date": "2021-04-28", "close": 0.42, "volume": 22322.0}, {"date": "2021-04-29", "close": 0.48, "volume": 105201.0}, {"date": "2021-04-30", "close": 0.48, "volume": 97506.0}, {"date": "2021-05-03", "close": 0.45, "volume": 30795.0}, {"date": "2021-05-04", "close": 0.45, "volume": 70181.0}, {"date": "2021-05-05", "close": 0.45, "volume": 153329.0}, {"date": "2021-05-06", "close": 0.48, "volume": 289010.0}, {"date": "2021-05-07", "close": 0.48, "volume": 171829.0}, {"date": "2021-05-10", "close": 0.48, "volume": 151981.0}, {"date": "2021-05-11", "close": 0.45, "volume": 342958.0}, {"date": "2021-05-12", "close": 0.45, "volume": 11986.0}, {"date": "2021-05-13", "close": 0.48, "volume": 209661.0}, {"date": "2021-05-14", "close": 0.51, "volume": 608310.0}, {"date": "2021-05-17", "close": 0.57, "volume": 463951.0}, {"date": "2021-05-18", "close": 0.57, "volume": 73851.0}, {"date": "2021-05-19", "close": 0.57, "volume": 344597.0}, {"date": "2021-05-20", "close": 0.54, "volume": 218213.0}, {"date": "2021-05-21", "close": 0.6, "volume": 488924.0}, {"date": "2021-05-24", "close": 0.57, "volume": 184732.0}, {"date": "2021-05-25", "close": 0.57, "volume": 136888.0}, {"date": "2021-05-26", "close": 0.54, "volume": 96043.0}, {"date": "2021-05-27", "close": 0.51, "volume": 83546.0}, {"date": "2021-05-28", "close": 0.57, "volume": 131195.0}, {"date": "2021-05-31", "close": 0.57, "volume": 153582.0}, {"date": "2021-06-01", "close": 0.54, "volume": 68461.0}, {"date": "2021-06-02", "close": 0.57, "volume": 28798.0}, {"date": "2021-06-03", "close": 0.51, "volume": 52576.0}, {"date": "2021-06-04", "close": 0.54, "volume": 78335.0}, {"date": "2021-06-07", "close": 0.54, "volume": 20956.0}, {"date": "2021-06-08", "close": 0.54, "volume": 30966.0}, {"date": "2021-06-09", "close": 0.54, "volume": 8333.0}, {"date": "2021-06-10", "close": 0.54, "volume": 6667.0}, {"date": "2021-06-11", "close": 0.54, "volume": 47286.0}, {"date": "2021-06-15", "close": 0.51, "volume": 159865.0}, {"date": "2021-06-16", "close": 0.51, "volume": 217799.0}, {"date": "2021-06-17", "close": 0.42, "volume": 571526.0}, {"date": "2021-06-18", "close": 0.42, "volume": 158218.0}, {"date": "2021-06-21", "close": 0.45, "volume": 212084.0}, {"date": "2021-06-22", "close": 0.42, "volume": 204282.0}, {"date": "2021-06-23", "close": 0.42, "volume": 200259.0}, {"date": "2021-06-24", "close": 0.42, "volume": 152956.0}, {"date": "2021-06-25", "close": 0.45, "volume": 254475.0}, {"date": "2021-06-28", "close": 0.45, "volume": 68716.0}, {"date": "2021-06-29", "close": 0.45, "volume": 95749.0}, {"date": "2021-06-30", "close": 0.45, "volume": 53346.0}, {"date": "2021-07-01", "close": 0.42, "volume": 57499.0}, {"date": "2021-07-02", "close": 0.45, "volume": 126081.0}, {"date": "2021-07-05", "close": 0.45, "volume": 46654.0}, {"date": "2021-07-06", "close": 0.45, "volume": 20980.0}, {"date": "2021-07-07", "close": 0.42, "volume": 49664.0}, {"date": "2021-07-08", "close": 0.45, "volume": 92901.0}, {"date": "2021-07-09", "close": 0.45, "volume": 58333.0}, {"date": "2021-07-12", "close": 0.54, "volume": 639582.0}, {"date": "2021-07-13", "close": 0.54, "volume": 969285.0}, {"date": "2021-07-14", "close": 0.57, "volume": 203754.0}, {"date": "2021-07-15", "close": 0.54, "volume": 241872.0}, {"date": "2021-07-16", "close": 0.51, "volume": 190257.0}, {"date": "2021-07-19", "close": 0.54, "volume": 208969.0}, {"date": "2021-07-20", "close": 0.54, "volume": 309022.0}, {"date": "2021-07-21", "close": 0.51, "volume": 163745.0}, {"date": "2021-07-22", "close": 0.51, "volume": 133999.0}, {"date": "2021-07-23", "close": 0.54, "volume": 24267.0}, {"date": "2021-07-26", "close": 0.51, "volume": 152833.0}, {"date": "2021-07-27", "close": 0.525, "volume": 102816.0}, {"date": "2021-07-28", "close": 0.525, "volume": 1678.0}, {"date": "2021-07-29", "close": 0.54, "volume": 71311.0}, {"date": "2021-07-30", "close": 0.6, "volume": 437250.0}, {"date": "2021-08-02", "close": 0.66, "volume": 1461286.0}, {"date": "2021-08-03", "close": 0.75, "volume": 1047971.0}, {"date": "2021-08-04", "close": 0.63, "volume": 931828.0}, {"date": "2021-08-05", "close": 0.63, "volume": 418531.0}, {"date": "2021-08-06", "close": 0.63, "volume": 177182.0}, {"date": "2021-08-09", "close": 0.63, "volume": 259509.0}, {"date": "2021-08-10", "close": 0.6, "volume": 316407.0}, {"date": "2021-08-11", "close": 0.66, "volume": 258183.0}, {"date": "2021-08-12", "close": 0.81, "volume": 2249210.0}, {"date": "2021-08-13", "close": 0.81, "volume": 619669.0}, {"date": "2021-08-16", "close": 0.87, "volume": 1271157.0}, {"date": "2021-08-17", "close": 0.87, "volume": 442152.0}, {"date": "2021-08-18", "close": 0.81, "volume": 195469.0}, {"date": "2021-08-19", "close": 0.84, "volume": 297920.0}, {"date": "2021-08-20", "close": 0.78, "volume": 481732.0}, {"date": "2021-08-23", "close": 0.75, "volume": 776277.0}, {"date": "2021-08-24", "close": 0.75, "volume": 565295.0}, {"date": "2021-08-25", "close": 0.81, "volume": 173616.0}, {"date": "2021-08-26", "close": 0.75, "volume": 186668.0}, {"date": "2021-08-27", "close": 0.72, "volume": 150983.0}, {"date": "2021-08-30", "close": 0.75, "volume": 189389.0}, {"date": "2021-08-31", "close": 0.75, "volume": 62006.0}, {"date": "2021-09-01", "close": 0.72, "volume": 51832.0}, {"date": "2021-09-02", "close": 0.75, "volume": 284705.0}, {"date": "2021-09-03", "close": 0.78, "volume": 281707.0}, {"date": "2021-09-06", "close": 0.66, "volume": 1273107.0}, {"date": "2021-09-07", "close": 0.69, "volume": 336216.0}, {"date": "2021-09-08", "close": 0.69, "volume": 127077.0}, {"date": "2021-09-09", "close": 0.66, "volume": 196362.0}, {"date": "2021-09-10", "close": 0.63, "volume": 108649.0}, {"date": "2021-09-13", "close": 0.66, "volume": 182037.0}, {"date": "2021-09-14", "close": 0.69, "volume": 177365.0}, {"date": "2021-09-15", "close": 0.72, "volume": 68452.0}, {"date": "2021-09-16", "close": 0.63, "volume": 566246.0}, {"date": "2021-09-17", "close": 0.66, "volume": 227181.0}, {"date": "2021-09-20", "close": 0.63, "volume": 100036.0}, {"date": "2021-09-21", "close": 0.57, "volume": 268042.0}, {"date": "2021-09-22", "close": 0.6, "volume": 151861.0}, {"date": "2021-09-23", "close": 0.63, "volume": 215364.0}, {"date": "2021-09-24", "close": 0.69, "volume": 364311.0}, {"date": "2021-09-27", "close": 0.69, "volume": 115750.0}, {"date": "2021-09-28", "close": 0.66, "volume": 93632.0}, {"date": "2021-09-29", "close": 0.66, "volume": 72215.0}, {"date": "2021-09-30", "close": 0.66, "volume": 138585.0}, {"date": "2021-10-01", "close": 0.69, "volume": 433593.0}, {"date": "2021-10-04", "close": 0.72, "volume": 217162.0}, {"date": "2021-10-05", "close": 0.66, "volume": 87021.0}, {"date": "2021-10-06", "close": 0.69, "volume": 60162.0}, {"date": "2021-10-07", "close": 1.2, "volume": 8511420.0}, {"date": "2021-10-08", "close": 1.35, "volume": 5450968.0}, {"date": "2021-10-11", "close": 1.17, "volume": 2977416.0}, {"date": "2021-10-12", "close": 1.44, "volume": 3125859.0}, {"date": "2021-10-13", "close": 1.32, "volume": 3164130.0}, {"date": "2021-10-14", "close": 1.44, "volume": 745216.0}, {"date": "2021-10-15", "close": 1.77, "volume": 3186732.0}, {"date": "2021-10-18", "close": 1.68, "volume": 2194480.0}, {"date": "2021-10-19", "close": 1.98, "volume": 1621668.0}, {"date": "2021-10-20", "close": 2.1, "volume": 2225840.0}, {"date": "2021-10-21", "close": 1.98, "volume": 698860.0}, {"date": "2021-10-22", "close": 1.98, "volume": 493084.0}, {"date": "2021-10-25", "close": 1.83, "volume": 547289.0}, {"date": "2021-10-26", "close": 1.8, "volume": 322277.0}, {"date": "2021-10-27", "close": 2.04, "volume": 698565.0}, {"date": "2021-10-28", "close": 2.1, "volume": 233569.0}, {"date": "2021-10-29", "close": 2.01, "volume": 1729909.0}, {"date": "2021-11-01", "close": 2.22, "volume": 905833.0}, {"date": "2021-11-02", "close": 2.28, "volume": 770865.0}, {"date": "2021-11-03", "close": 2.16, "volume": 584510.0}, {"date": "2021-11-04", "close": 2.19, "volume": 186422.0}, {"date": "2021-11-05", "close": 2.13, "volume": 163383.0}, {"date": "2021-11-08", "close": 2.1, "volume": 548668.0}, {"date": "2021-11-09", "close": 1.98, "volume": 438895.0}, {"date": "2021-11-10", "close": 2.01, "volume": 242951.0}, {"date": "2021-11-11", "close": 2.01, "volume": 276862.0}, {"date": "2021-11-12", "close": 1.89, "volume": 600015.0}, {"date": "2021-11-15", "close": 1.95, "volume": 230387.0}, {"date": "2021-11-16", "close": 1.89, "volume": 234706.0}, {"date": "2021-11-17", "close": 2.07, "volume": 382545.0}, {"date": "2021-11-18", "close": 3.15, "volume": 5046252.0}, {"date": "2021-11-19", "close": 3.15, "volume": 1815120.0}, {"date": "2021-11-22", "close": 3.45, "volume": 1092664.0}, {"date": "2021-11-23", "close": 3.0, "volume": 777375.0}, {"date": "2021-11-24", "close": 3.3, "volume": 575061.0}, {"date": "2021-11-25", "close": 2.79, "volume": 1857769.0}, {"date": "2021-11-26", "close": 2.97, "volume": 852234.0}, {"date": "2021-11-29", "close": 2.88, "volume": 1444161.0}, {"date": "2021-11-30", "close": 2.79, "volume": 639392.0}, {"date": "2021-12-01", "close": 3.0, "volume": 1235351.0}, {"date": "2021-12-02", "close": 2.85, "volume": 711297.0}, {"date": "2021-12-03", "close": 2.7, "volume": 1161430.0}, {"date": "2021-12-06", "close": 2.61, "volume": 545799.0}, {"date": "2021-12-07", "close": 2.88, "volume": 474051.0}, {"date": "2021-12-08", "close": 2.85, "volume": 854882.0}, {"date": "2021-12-09", "close": 2.7, "volume": 380568.0}, {"date": "2021-12-10", "close": 2.85, "volume": 370529.0}, {"date": "2021-12-13", "close": 3.0, "volume": 929088.0}, {"date": "2021-12-14", "close": 2.85, "volume": 432973.0}, {"date": "2021-12-15", "close": 3.0, "volume": 382620.0}, {"date": "2021-12-16", "close": 2.88, "volume": 578867.0}, {"date": "2021-12-17", "close": 2.82, "volume": 219619.0}, {"date": "2021-12-20", "close": 2.67, "volume": 372366.0}, {"date": "2021-12-21", "close": 2.67, "volume": 269811.0}, {"date": "2021-12-22", "close": 2.7, "volume": 145506.0}, {"date": "2021-12-23", "close": 2.7, "volume": 68768.0}, {"date": "2021-12-24", "close": 2.73, "volume": 145178.0}, {"date": "2021-12-29", "close": 2.82, "volume": 420667.0}, {"date": "2021-12-30", "close": 2.85, "volume": 115718.0}, {"date": "2021-12-31", "close": 2.88, "volume": 66155.0}, {"date": "2022-01-04", "close": 3.0, "volume": 506711.0}, {"date": "2022-01-05", "close": 3.3, "volume": 451764.0}, {"date": "2022-01-06", "close": 3.15, "volume": 231244.0}, {"date": "2022-01-07", "close": 3.15, "volume": 93040.0}, {"date": "2022-01-10", "close": 3.45, "volume": 514843.0}, {"date": "2022-01-11", "close": 3.3, "volume": 220482.0}, {"date": "2022-01-12", "close": 3.3, "volume": 89639.0}, {"date": "2022-01-13", "close": 3.15, "volume": 295707.0}, {"date": "2022-01-14", "close": 3.15, "volume": 180385.0}, {"date": "2022-01-17", "close": 3.15, "volume": 171710.0}, {"date": "2022-01-18", "close": 3.15, "volume": 171506.0}, {"date": "2022-01-19", "close": 3.3, "volume": 281564.0}, {"date": "2022-01-20", "close": 3.0, "volume": 819053.0}, {"date": "2022-01-21", "close": 2.82, "volume": 651586.0}, {"date": "2022-01-24", "close": 2.49, "volume": 857698.0}, {"date": "2022-01-25", "close": 2.37, "volume": 782283.0}, {"date": "2022-01-27", "close": 2.37, "volume": 624184.0}, {"date": "2022-01-28", "close": 2.28, "volume": 881107.0}, {"date": "2022-01-31", "close": 2.25, "volume": 377046.0}, {"date": "2022-02-01", "close": 2.4, "volume": 377510.0}, {"date": "2022-02-02", "close": 2.43, "volume": 446160.0}, {"date": "2022-02-03", "close": 2.4, "volume": 222085.0}, {"date": "2022-02-04", "close": 2.67, "volume": 401501.0}, {"date": "2022-02-07", "close": 2.61, "volume": 202297.0}, {"date": "2022-02-08", "close": 2.82, "volume": 455044.0}, {"date": "2022-02-09", "close": 2.76, "volume": 382380.0}, {"date": "2022-02-10", "close": 2.94, "volume": 436048.0}, {"date": "2022-02-11", "close": 2.79, "volume": 782071.0}, {"date": "2022-02-14", "close": 2.55, "volume": 326361.0}, {"date": "2022-02-15", "close": 2.52, "volume": 312735.0}, {"date": "2022-02-16", "close": 2.52, "volume": 239687.0}, {"date": "2022-02-17", "close": 2.55, "volume": 189670.0}, {"date": "2022-02-18", "close": 2.49, "volume": 180306.0}, {"date": "2022-02-21", "close": 2.37, "volume": 220812.0}, {"date": "2022-02-22", "close": 2.37, "volume": 306300.0}, {"date": "2022-02-23", "close": 2.4, "volume": 472220.0}, {"date": "2022-02-24", "close": 2.13, "volume": 666132.0}, {"date": "2022-02-25", "close": 2.28, "volume": 392263.0}, {"date": "2022-02-28", "close": 2.28, "volume": 228762.0}, {"date": "2022-03-01", "close": 2.37, "volume": 228267.0}, {"date": "2022-03-02", "close": 2.37, "volume": 178177.0}, {"date": "2022-03-03", "close": 2.52, "volume": 202209.0}, {"date": "2022-03-04", "close": 2.34, "volume": 325344.0}, {"date": "2022-03-07", "close": 2.28, "volume": 281586.0}, {"date": "2022-03-08", "close": 2.25, "volume": 211706.0}, {"date": "2022-03-09", "close": 2.34, "volume": 162249.0}, {"date": "2022-03-10", "close": 2.34, "volume": 151917.0}, {"date": "2022-03-11", "close": 2.31, "volume": 50144.0}, {"date": "2022-03-14", "close": 2.19, "volume": 319368.0}, {"date": "2022-03-15", "close": 2.1, "volume": 180949.0}, {"date": "2022-03-16", "close": 2.16, "volume": 98428.0}, {"date": "2022-03-17", "close": 2.28, "volume": 347973.0}, {"date": "2022-03-18", "close": 2.49, "volume": 287247.0}, {"date": "2022-03-21", "close": 2.46, "volume": 189395.0}, {"date": "2022-03-22", "close": 2.52, "volume": 152782.0}, {"date": "2022-03-23", "close": 2.49, "volume": 174276.0}, {"date": "2022-03-24", "close": 2.49, "volume": 74786.0}, {"date": "2022-03-25", "close": 2.46, "volume": 28008.0}, {"date": "2022-03-28", "close": 2.31, "volume": 122105.0}, {"date": "2022-03-29", "close": 2.31, "volume": 190966.0}, {"date": "2022-03-30", "close": 2.28, "volume": 98649.0}, {"date": "2022-03-31", "close": 2.43, "volume": 88573.0}, {"date": "2022-04-01", "close": 2.4, "volume": 141904.0}, {"date": "2022-04-04", "close": 2.4, "volume": 66001.0}, {"date": "2022-04-05", "close": 2.28, "volume": 137522.0}, {"date": "2022-04-06", "close": 2.19, "volume": 219584.0}, {"date": "2022-04-07", "close": 2.16, "volume": 446159.0}, {"date": "2022-04-08", "close": 2.1, "volume": 160854.0}, {"date": "2022-04-13", "close": 2.1, "volume": 225690.0}, {"date": "2022-04-14", "close": 2.1, "volume": 118233.0}, {"date": "2022-04-19", "close": 2.37, "volume": 328100.0}, {"date": "2022-04-20", "close": 2.22, "volume": 174819.0}, {"date": "2022-04-21", "close": 2.25, "volume": 82118.0}, {"date": "2022-04-22", "close": 2.13, "volume": 141508.0}, {"date": "2022-04-26", "close": 2.04, "volume": 330591.0}, {"date": "2022-04-27", "close": 2.04, "volume": 246805.0}, {"date": "2022-04-28", "close": 2.01, "volume": 305648.0}, {"date": "2022-04-29", "close": 2.01, "volume": 559025.0}, {"date": "2022-05-02", "close": 1.95, "volume": 324417.0}, {"date": "2022-05-03", "close": 1.95, "volume": 160215.0}, {"date": "2022-05-04", "close": 1.83, "volume": 243337.0}, {"date": "2022-05-05", "close": 1.95, "volume": 175909.0}, {"date": "2022-05-06", "close": 1.86, "volume": 110338.0}, {"date": "2022-05-09", "close": 1.68, "volume": 319851.0}, {"date": "2022-05-10", "close": 1.68, "volume": 171430.0}, {"date": "2022-05-11", "close": 1.71, "volume": 70285.0}, {"date": "2022-05-12", "close": 1.53, "volume": 144748.0}, {"date": "2022-05-13", "close": 1.71, "volume": 202480.0}, {"date": "2022-05-16", "close": 1.77, "volume": 39984.0}, {"date": "2022-05-17", "close": 1.74, "volume": 65662.0}, {"date": "2022-05-18", "close": 1.74, "volume": 177690.0}, {"date": "2022-05-19", "close": 1.68, "volume": 80920.0}, {"date": "2022-05-20", "close": 1.68, "volume": 268817.0}, {"date": "2022-05-23", "close": 1.59, "volume": 86939.0}, {"date": "2022-05-24", "close": 1.65, "volume": 84359.0}, {"date": "2022-05-25", "close": 1.71, "volume": 275584.0}, {"date": "2022-05-26", "close": 1.68, "volume": 72790.0}, {"date": "2022-05-27", "close": 1.62, "volume": 55301.0}, {"date": "2022-05-30", "close": 1.65, "volume": 44140.0}, {"date": "2022-05-31", "close": 1.71, "volume": 76668.0}, {"date": "2022-06-01", "close": 1.56, "volume": 232393.0}, {"date": "2022-06-02", "close": 1.56, "volume": 221822.0}, {"date": "2022-06-03", "close": 1.56, "volume": 757638.0}, {"date": "2022-06-06", "close": 1.47, "volume": 161092.0}, {"date": "2022-06-07", "close": 1.44, "volume": 132955.0}, {"date": "2022-06-08", "close": 1.53, "volume": 163250.0}, {"date": "2022-06-09", "close": 1.62, "volume": 134441.0}, {"date": "2022-06-10", "close": 1.53, "volume": 20362.0}, {"date": "2022-06-14", "close": 1.44, "volume": 160377.0}, {"date": "2022-06-15", "close": 1.26, "volume": 282532.0}, {"date": "2022-06-16", "close": 1.26, "volume": 166240.0}, {"date": "2022-06-17", "close": 1.2, "volume": 317700.0}, {"date": "2022-06-20", "close": 1.14, "volume": 235622.0}, {"date": "2022-06-21", "close": 1.2, "volume": 327998.0}, {"date": "2022-06-22", "close": 1.14, "volume": 178006.0}, {"date": "2022-06-23", "close": 1.23, "volume": 443767.0}, {"date": "2022-06-24", "close": 1.38, "volume": 131094.0}, {"date": "2022-06-27", "close": 1.35, "volume": 118190.0}, {"date": "2022-06-28", "close": 1.23, "volume": 155253.0}, {"date": "2022-06-29", "close": 1.26, "volume": 192276.0}, {"date": "2022-06-30", "close": 1.35, "volume": 183474.0}, {"date": "2022-07-01", "close": 1.32, "volume": 203741.0}, {"date": "2022-07-04", "close": 1.29, "volume": 147415.0}, {"date": "2022-07-05", "close": 1.38, "volume": 118891.0}, {"date": "2022-07-06", "close": 1.44, "volume": 51871.0}, {"date": "2022-07-07", "close": 1.35, "volume": 87165.0}, {"date": "2022-07-08", "close": 1.38, "volume": 31240.0}, {"date": "2022-07-11", "close": 1.35, "volume": 82107.0}, {"date": "2022-07-12", "close": 1.32, "volume": 47688.0}, {"date": "2022-07-13", "close": 1.26, "volume": 26781.0}, {"date": "2022-07-14", "close": 1.26, "volume": 26867.0}, {"date": "2022-07-15", "close": 1.26, "volume": 29946.0}, {"date": "2022-07-18", "close": 1.38, "volume": 74875.0}, {"date": "2022-07-19", "close": 1.44, "volume": 68903.0}, {"date": "2022-07-20", "close": 1.44, "volume": 90358.0}, {"date": "2022-07-21", "close": 1.53, "volume": 97059.0}, {"date": "2022-07-22", "close": 1.5, "volume": 63948.0}, {"date": "2022-07-25", "close": 1.5, "volume": 77621.0}, {"date": "2022-07-26", "close": 1.56, "volume": 72227.0}, {"date": "2022-07-27", "close": 1.5, "volume": 32528.0}, {"date": "2022-07-28", "close": 1.53, "volume": 40583.0}, {"date": "2022-07-29", "close": 1.5, "volume": 53845.0}, {"date": "2022-08-01", "close": 1.47, "volume": 33555.0}, {"date": "2022-08-02", "close": 1.38, "volume": 92320.0}, {"date": "2022-08-03", "close": 1.35, "volume": 49320.0}, {"date": "2022-08-04", "close": 1.41, "volume": 40845.0}, {"date": "2022-08-05", "close": 1.35, "volume": 160963.0}, {"date": "2022-08-08", "close": 1.41, "volume": 42726.0}, {"date": "2022-08-09", "close": 1.41, "volume": 63389.0}, {"date": "2022-08-10", "close": 1.32, "volume": 69773.0}, {"date": "2022-08-11", "close": 1.38, "volume": 73851.0}, {"date": "2022-08-12", "close": 1.44, "volume": 195544.0}, {"date": "2022-08-15", "close": 1.5, "volume": 188648.0}, {"date": "2022-08-16", "close": 1.47, "volume": 54543.0}, {"date": "2022-08-17", "close": 1.44, "volume": 47653.0}, {"date": "2022-08-18", "close": 1.38, "volume": 57116.0}, {"date": "2022-08-19", "close": 1.35, "volume": 82964.0}, {"date": "2022-08-22", "close": 1.32, "volume": 146927.0}, {"date": "2022-08-23", "close": 1.26, "volume": 27152.0}, {"date": "2022-08-24", "close": 1.29, "volume": 76210.0}, {"date": "2022-08-25", "close": 1.29, "volume": 29357.0}, {"date": "2022-08-26", "close": 1.32, "volume": 161835.0}, {"date": "2022-08-29", "close": 1.29, "volume": 62720.0}, {"date": "2022-08-30", "close": 1.35, "volume": 155682.0}, {"date": "2022-08-31", "close": 1.38, "volume": 109113.0}, {"date": "2022-09-01", "close": 1.38, "volume": 90892.0}, {"date": "2022-09-02", "close": 1.35, "volume": 47962.0}, {"date": "2022-09-05", "close": 1.35, "volume": 43439.0}, {"date": "2022-09-06", "close": 1.29, "volume": 56763.0}, {"date": "2022-09-07", "close": 1.29, "volume": 35520.0}, {"date": "2022-09-08", "close": 1.32, "volume": 41504.0}, {"date": "2022-09-09", "close": 1.32, "volume": 26071.0}, {"date": "2022-09-12", "close": 1.26, "volume": 117624.0}, {"date": "2022-09-13", "close": 1.26, "volume": 99688.0}, {"date": "2022-09-14", "close": 1.26, "volume": 131292.0}, {"date": "2022-09-15", "close": 1.23, "volume": 18516.0}, {"date": "2022-09-16", "close": 1.2, "volume": 67528.0}, {"date": "2022-09-19", "close": 1.2, "volume": 51233.0}, {"date": "2022-09-20", "close": 1.26, "volume": 36547.0}, {"date": "2022-09-21", "close": 1.17, "volume": 60527.0}, {"date": "2022-09-23", "close": 1.2, "volume": 40516.0}, {"date": "2022-09-26", "close": 1.14, "volume": 83662.0}, {"date": "2022-09-27", "close": 1.08, "volume": 169736.0}, {"date": "2022-09-28", "close": 1.02, "volume": 78411.0}, {"date": "2022-09-29", "close": 1.08, "volume": 73255.0}, {"date": "2022-09-30", "close": 1.08, "volume": 31689.0}, {"date": "2022-10-03", "close": 1.02, "volume": 23343.0}, {"date": "2022-10-04", "close": 1.02, "volume": 11845.0}, {"date": "2022-10-05", "close": 0.99, "volume": 52805.0}, {"date": "2022-10-06", "close": 1.02, "volume": 39407.0}, {"date": "2022-10-07", "close": 0.99, "volume": 149883.0}, {"date": "2022-10-10", "close": 1.005, "volume": 147460.0}, {"date": "2022-10-11", "close": 0.93, "volume": 131277.0}, {"date": "2022-10-12", "close": 0.96, "volume": 46878.0}, {"date": "2022-10-13", "close": 0.93, "volume": 24755.0}, {"date": "2022-10-14", "close": 0.99, "volume": 89255.0}, {"date": "2022-10-17", "close": 0.96, "volume": 30595.0}, {"date": "2022-10-18", "close": 0.93, "volume": 101460.0}, {"date": "2022-10-19", "close": 0.96, "volume": 35465.0}, {"date": "2022-10-20", "close": 0.9, "volume": 46622.0}, {"date": "2022-10-21", "close": 0.9, "volume": 224838.0}, {"date": "2022-10-24", "close": 0.9, "volume": 80195.0}, {"date": "2022-10-25", "close": 0.96, "volume": 43732.0}, {"date": "2022-10-26", "close": 0.9, "volume": 19753.0}, {"date": "2022-10-27", "close": 0.93, "volume": 30789.0}, {"date": "2022-10-28", "close": 0.93, "volume": 36518.0}, {"date": "2022-10-31", "close": 0.96, "volume": 39676.0}, {"date": "2022-11-01", "close": 1.05, "volume": 72292.0}, {"date": "2022-11-02", "close": 1.02, "volume": 38344.0}, {"date": "2022-11-03", "close": 1.02, "volume": 96539.0}, {"date": "2022-11-04", "close": 0.96, "volume": 45979.0}, {"date": "2022-11-07", "close": 0.93, "volume": 51745.0}, {"date": "2022-11-08", "close": 0.87, "volume": 71205.0}, {"date": "2022-11-09", "close": 0.9, "volume": 54326.0}, {"date": "2022-11-10", "close": 0.9, "volume": 10268.0}, {"date": "2022-11-11", "close": 0.9, "volume": 44585.0}, {"date": "2022-11-14", "close": 0.9, "volume": 34690.0}, {"date": "2022-11-15", "close": 0.87, "volume": 54865.0}, {"date": "2022-11-16", "close": 0.96, "volume": 119012.0}, {"date": "2022-11-17", "close": 1.02, "volume": 33943.0}, {"date": "2022-11-18", "close": 1.08, "volume": 64713.0}, {"date": "2022-11-21", "close": 1.11, "volume": 152711.0}, {"date": "2022-11-22", "close": 1.08, "volume": 83426.0}, {"date": "2022-11-23", "close": 1.08, "volume": 33568.0}, {"date": "2022-11-24", "close": 1.11, "volume": 197339.0}, {"date": "2022-11-25", "close": 1.08, "volume": 53592.0}, {"date": "2022-11-28", "close": 1.11, "volume": 35102.0}, {"date": "2022-11-29", "close": 1.08, "volume": 40273.0}, {"date": "2022-11-30", "close": 1.11, "volume": 40717.0}, {"date": "2022-12-01", "close": 1.08, "volume": 14921.0}, {"date": "2022-12-02", "close": 1.11, "volume": 110458.0}, {"date": "2022-12-05", "close": 1.2, "volume": 59148.0}, {"date": "2022-12-06", "close": 1.2, "volume": 76886.0}, {"date": "2022-12-07", "close": 1.14, "volume": 45154.0}, {"date": "2022-12-08", "close": 1.23, "volume": 88800.0}, {"date": "2022-12-09", "close": 1.35, "volume": 357516.0}, {"date": "2022-12-12", "close": 1.38, "volume": 185596.0}, {"date": "2022-12-13", "close": 1.05, "volume": 567305.0}, {"date": "2022-12-14", "close": 1.14, "volume": 173863.0}, {"date": "2022-12-15", "close": 1.11, "volume": 13269.0}, {"date": "2022-12-16", "close": 1.2, "volume": 121230.0}, {"date": "2022-12-19", "close": 1.14, "volume": 72133.0}, {"date": "2022-12-20", "close": 1.17, "volume": 20323.0}, {"date": "2022-12-21", "close": 1.08, "volume": 47461.0}, {"date": "2022-12-22", "close": 1.11, "volume": 24571.0}, {"date": "2022-12-23", "close": 1.11, "volume": 34876.0}, {"date": "2022-12-28", "close": 1.08, "volume": 11256.0}, {"date": "2022-12-29", "close": 1.05, "volume": 31303.0}, {"date": "2022-12-30", "close": 1.08, "volume": 22894.0}, {"date": "2023-01-03", "close": 1.17, "volume": 39298.0}, {"date": "2023-01-04", "close": 1.11, "volume": 45384.0}, {"date": "2023-01-05", "close": 1.08, "volume": 22062.0}, {"date": "2023-01-06", "close": 1.14, "volume": 45846.0}, {"date": "2023-01-09", "close": 1.17, "volume": 53747.0}, {"date": "2023-01-10", "close": 1.14, "volume": 23490.0}, {"date": "2023-01-11", "close": 1.14, "volume": 22252.0}, {"date": "2023-01-12", "close": 1.17, "volume": 10474.0}, {"date": "2023-01-13", "close": 1.2, "volume": 53400.0}, {"date": "2023-01-16", "close": 1.29, "volume": 245982.0}, {"date": "2023-01-17", "close": 1.32, "volume": 104196.0}, {"date": "2023-01-18", "close": 1.23, "volume": 185890.0}, {"date": "2023-01-19", "close": 1.23, "volume": 82107.0}, {"date": "2023-01-20", "close": 1.26, "volume": 80309.0}, {"date": "2023-01-23", "close": 1.32, "volume": 190674.0}, {"date": "2023-01-24", "close": 1.29, "volume": 109766.0}, {"date": "2023-01-25", "close": 1.23, "volume": 60543.0}, {"date": "2023-01-27", "close": 1.14, "volume": 113380.0}, {"date": "2023-01-30", "close": 1.14, "volume": 64900.0}, {"date": "2023-01-31", "close": 1.14, "volume": 20757.0}, {"date": "2023-02-01", "close": 1.08, "volume": 77321.0}, {"date": "2023-02-02", "close": 1.02, "volume": 222874.0}, {"date": "2023-02-03", "close": 0.96, "volume": 255937.0}, {"date": "2023-02-06", "close": 0.93, "volume": 96941.0}, {"date": "2023-02-07", "close": 0.93, "volume": 69869.0}, {"date": "2023-02-08", "close": 0.99, "volume": 160129.0}, {"date": "2023-02-09", "close": 0.9, "volume": 40190.0}, {"date": "2023-02-10", "close": 0.9, "volume": 46108.0}, {"date": "2023-02-13", "close": 1.02, "volume": 90423.0}, {"date": "2023-02-14", "close": 1.05, "volume": 44612.0}, {"date": "2023-02-15", "close": 1.05, "volume": 52785.0}, {"date": "2023-02-16", "close": 1.08, "volume": 67868.0}, {"date": "2023-02-17", "close": 1.02, "volume": 9000.0}, {"date": "2023-02-20", "close": 1.05, "volume": 54276.0}, {"date": "2023-02-21", "close": 1.08, "volume": 27074.0}, {"date": "2023-02-22", "close": 1.05, "volume": 35894.0}, {"date": "2023-02-23", "close": 1.02, "volume": 31223.0}, {"date": "2023-02-24", "close": 1.05, "volume": 58585.0}, {"date": "2023-02-27", "close": 1.05, "volume": 135883.0}, {"date": "2023-02-28", "close": 1.02, "volume": 81366.0}, {"date": "2023-03-01", "close": 0.96, "volume": 153551.0}, {"date": "2023-03-02", "close": 0.96, "volume": 49482.0}, {"date": "2023-03-03", "close": 0.99, "volume": 58637.0}, {"date": "2023-03-06", "close": 1.02, "volume": 21693.0}, {"date": "2023-03-07", "close": 1.02, "volume": 34647.0}, {"date": "2023-03-08", "close": 0.96, "volume": 152755.0}, {"date": "2023-03-09", "close": 0.96, "volume": 21771.0}, {"date": "2023-03-10", "close": 0.93, "volume": 30679.0}, {"date": "2023-03-13", "close": 0.9, "volume": 22305.0}, {"date": "2023-03-14", "close": 0.9, "volume": 54514.0}, {"date": "2023-03-15", "close": 0.93, "volume": 14598.0}, {"date": "2023-03-16", "close": 0.93, "volume": 26770.0}, {"date": "2023-03-17", "close": 0.96, "volume": 107631.0}, {"date": "2023-03-20", "close": 0.9, "volume": 49423.0}, {"date": "2023-03-21", "close": 0.9, "volume": 27116.0}, {"date": "2023-03-22", "close": 0.9, "volume": 14010.0}, {"date": "2023-03-23", "close": 0.9, "volume": 3068.0}, {"date": "2023-03-24", "close": 0.87, "volume": 31695.0}, {"date": "2023-03-27", "close": 0.87, "volume": 47790.0}, {"date": "2023-03-28", "close": 1.08, "volume": 381568.0}, {"date": "2023-03-29", "close": 1.05, "volume": 374302.0}, {"date": "2023-03-30", "close": 1.08, "volume": 296884.0}, {"date": "2023-03-31", "close": 1.08, "volume": 145688.0}, {"date": "2023-04-03", "close": 0.99, "volume": 7984.0}, {"date": "2023-04-04", "close": 1.005, "volume": 59383.0}, {"date": "2023-04-05", "close": 1.02, "volume": 60200.0}, {"date": "2023-04-06", "close": 0.96, "volume": 32995.0}, {"date": "2023-04-11", "close": 0.93, "volume": 69763.0}, {"date": "2023-04-12", "close": 0.93, "volume": 44007.0}, {"date": "2023-04-13", "close": 0.96, "volume": 39080.0}, {"date": "2023-04-14", "close": 0.99, "volume": 868474.0}, {"date": "2023-04-17", "close": 0.93, "volume": 239286.0}, {"date": "2023-04-18", "close": 0.93, "volume": 53676.0}, {"date": "2023-04-19", "close": 0.93, "volume": 56073.0}, {"date": "2023-04-20", "close": 0.93, "volume": 34223.0}, {"date": "2023-04-21", "close": 0.99, "volume": 59193.0}, {"date": "2023-04-24", "close": 1.02, "volume": 56323.0}, {"date": "2023-04-26", "close": 0.99, "volume": 30215.0}, {"date": "2023-04-27", "close": 1.02, "volume": 49487.0}, {"date": "2023-04-28", "close": 1.05, "volume": 118777.0}, {"date": "2023-05-01", "close": 0.93, "volume": 66489.0}, {"date": "2023-05-02", "close": 0.9, "volume": 129084.0}, {"date": "2023-05-03", "close": 0.93, "volume": 90953.0}, {"date": "2023-05-04", "close": 0.9, "volume": 57037.0}, {"date": "2023-05-05", "close": 0.9, "volume": 80146.0}, {"date": "2023-05-08", "close": 0.9, "volume": 124464.0}, {"date": "2023-05-09", "close": 0.93, "volume": 36023.0}, {"date": "2023-05-10", "close": 0.87, "volume": 1171190.0}, {"date": "2023-05-15", "close": 0.9, "volume": 251834.0}, {"date": "2023-05-16", "close": 0.9, "volume": 86345.0}, {"date": "2023-05-17", "close": 0.84, "volume": 45070.0}, {"date": "2023-05-18", "close": 0.87, "volume": 58798.0}, {"date": "2023-05-19", "close": 0.81, "volume": 292592.0}, {"date": "2023-05-22", "close": 0.81, "volume": 104472.0}, {"date": "2023-05-23", "close": 0.78, "volume": 354378.0}, {"date": "2023-05-24", "close": 0.75, "volume": 183276.0}, {"date": "2023-05-25", "close": 0.78, "volume": 95033.0}, {"date": "2023-05-26", "close": 0.78, "volume": 49475.0}, {"date": "2023-05-29", "close": 0.78, "volume": 163725.0}, {"date": "2023-05-30", "close": 0.78, "volume": 33984.0}, {"date": "2023-05-31", "close": 0.81, "volume": 120261.0}, {"date": "2023-06-01", "close": 0.78, "volume": 163320.0}, {"date": "2023-06-02", "close": 0.69, "volume": 1028036.0}, {"date": "2023-06-05", "close": 0.63, "volume": 158977.0}, {"date": "2023-06-06", "close": 0.63, "volume": 99123.0}, {"date": "2023-06-07", "close": 0.63, "volume": 59939.0}, {"date": "2023-06-08", "close": 0.6, "volume": 167622.0}, {"date": "2023-06-09", "close": 0.6, "volume": 127198.0}, {"date": "2023-06-13", "close": 0.6, "volume": 192069.0}, {"date": "2023-06-14", "close": 0.63, "volume": 47811.0}, {"date": "2023-06-15", "close": 0.63, "volume": 229556.0}, {"date": "2023-06-16", "close": 0.72, "volume": 174527.0}, {"date": "2023-06-19", "close": 0.72, "volume": 260815.0}, {"date": "2023-06-20", "close": 0.69, "volume": 566164.0}, {"date": "2023-06-21", "close": 0.63, "volume": 208654.0}, {"date": "2023-06-22", "close": 0.63, "volume": 50359.0}, {"date": "2023-06-23", "close": 0.63, "volume": 72664.0}, {"date": "2023-06-26", "close": 0.6, "volume": 178998.0}, {"date": "2023-06-27", "close": 0.6, "volume": 230783.0}, {"date": "2023-06-28", "close": 0.63, "volume": 176766.0}, {"date": "2023-06-29", "close": 0.69, "volume": 455749.0}, {"date": "2023-06-30", "close": 0.78, "volume": 398670.0}, {"date": "2023-07-03", "close": 0.87, "volume": 968556.0}, {"date": "2023-07-04", "close": 0.84, "volume": 222454.0}, {"date": "2023-07-05", "close": 0.84, "volume": 226389.0}, {"date": "2023-07-06", "close": 0.81, "volume": 88796.0}, {"date": "2023-07-07", "close": 0.78, "volume": 47269.0}, {"date": "2023-07-10", "close": 0.75, "volume": 30187.0}, {"date": "2023-07-11", "close": 0.78, "volume": 53984.0}, {"date": "2023-07-12", "close": 0.78, "volume": 46429.0}, {"date": "2023-07-13", "close": 0.75, "volume": 68719.0}, {"date": "2023-07-14", "close": 0.72, "volume": 76012.0}, {"date": "2023-07-17", "close": 0.81, "volume": 26989.0}, {"date": "2023-07-18", "close": 0.78, "volume": 87913.0}, {"date": "2023-07-19", "close": 0.81, "volume": 67349.0}, {"date": "2023-07-20", "close": 0.78, "volume": 92110.0}, {"date": "2023-07-21", "close": 0.78, "volume": 38667.0}, {"date": "2023-07-24", "close": 0.78, "volume": 51030.0}, {"date": "2023-07-25", "close": 0.78, "volume": 25266.0}, {"date": "2023-07-26", "close": 0.75, "volume": 83958.0}, {"date": "2023-07-27", "close": 0.81, "volume": 105624.0}, {"date": "2023-07-28", "close": 0.87, "volume": 348671.0}, {"date": "2023-07-31", "close": 0.84, "volume": 101157.0}, {"date": "2023-08-01", "close": 0.78, "volume": 23953.0}, {"date": "2023-08-02", "close": 0.84, "volume": 44976.0}, {"date": "2023-08-03", "close": 0.75, "volume": 85356.0}, {"date": "2023-08-04", "close": 0.78, "volume": 17115.0}, {"date": "2023-08-07", "close": 0.84, "volume": 38217.0}, {"date": "2023-08-08", "close": 0.78, "volume": 144525.0}, {"date": "2023-08-09", "close": 0.72, "volume": 64769.0}, {"date": "2023-08-10", "close": 0.69, "volume": 187045.0}, {"date": "2023-08-11", "close": 0.81, "volume": 398039.0}, {"date": "2023-08-14", "close": 0.84, "volume": 961349.0}, {"date": "2023-08-15", "close": 0.81, "volume": 358209.0}, {"date": "2023-08-16", "close": 0.78, "volume": 97251.0}, {"date": "2023-08-17", "close": 0.72, "volume": 61268.0}, {"date": "2023-08-18", "close": 0.75, "volume": 121775.0}, {"date": "2023-08-21", "close": 0.72, "volume": 27382.0}, {"date": "2023-08-22", "close": 0.75, "volume": 34866.0}, {"date": "2023-08-23", "close": 0.75, "volume": 17431.0}, {"date": "2023-08-24", "close": 0.72, "volume": 115979.0}, {"date": "2023-08-25", "close": 0.75, "volume": 36841.0}, {"date": "2023-08-28", "close": 0.75, "volume": 30507.0}, {"date": "2023-08-29", "close": 0.75, "volume": 31080.0}, {"date": "2023-08-30", "close": 0.69, "volume": 81093.0}, {"date": "2023-08-31", "close": 0.72, "volume": 46771.0}, {"date": "2023-09-01", "close": 0.66, "volume": 38622.0}, {"date": "2023-09-04", "close": 0.63, "volume": 184868.0}, {"date": "2023-09-05", "close": 0.63, "volume": 34753.0}, {"date": "2023-09-06", "close": 0.63, "volume": 86814.0}, {"date": "2023-09-07", "close": 0.69, "volume": 59144.0}, {"date": "2023-09-08", "close": 0.69, "volume": 29927.0}, {"date": "2023-09-11", "close": 0.6, "volume": 305159.0}, {"date": "2023-09-12", "close": 0.6, "volume": 40109.0}, {"date": "2023-09-13", "close": 0.57, "volume": 146848.0}, {"date": "2023-09-14", "close": 0.57, "volume": 223037.0}, {"date": "2023-09-15", "close": 0.57, "volume": 19073.0}, {"date": "2023-09-18", "close": 0.57, "volume": 46709.0}, {"date": "2023-09-19", "close": 0.57, "volume": 76646.0}, {"date": "2023-09-20", "close": 0.54, "volume": 125518.0}, {"date": "2023-09-21", "close": 0.54, "volume": 94719.0}, {"date": "2023-09-22", "close": 0.54, "volume": 14299.0}, {"date": "2023-09-25", "close": 0.54, "volume": 35060.0}, {"date": "2023-09-26", "close": 0.48, "volume": 35725.0}, {"date": "2023-09-27", "close": 0.54, "volume": 45926.0}, {"date": "2023-09-28", "close": 0.45, "volume": 141964.0}, {"date": "2023-09-29", "close": 0.51, "volume": 196489.0}, {"date": "2023-10-02", "close": 0.45, "volume": 41416.0}, {"date": "2023-10-03", "close": 0.45, "volume": 85754.0}, {"date": "2023-10-04", "close": 0.42, "volume": 67312.0}, {"date": "2023-10-05", "close": 0.48, "volume": 64272.0}, {"date": "2023-10-06", "close": 0.45, "volume": 177790.0}, {"date": "2023-10-09", "close": 0.48, "volume": 21597.0}, {"date": "2023-10-10", "close": 0.48, "volume": 22760.0}, {"date": "2023-10-11", "close": 0.45, "volume": 42881.0}, {"date": "2023-10-12", "close": 0.45, "volume": 163273.0}, {"date": "2023-10-13", "close": 0.48, "volume": 112899.0}, {"date": "2023-10-16", "close": 0.42, "volume": 207688.0}, {"date": "2023-10-17", "close": 0.39, "volume": 267134.0}, {"date": "2023-10-18", "close": 0.42, "volume": 1072035.0}, {"date": "2023-10-19", "close": 0.45, "volume": 141382.0}, {"date": "2023-10-20", "close": 0.45, "volume": 112644.0}, {"date": "2023-10-23", "close": 0.42, "volume": 54262.0}, {"date": "2023-10-24", "close": 0.45, "volume": 26303.0}, {"date": "2023-10-25", "close": 0.48, "volume": 14228.0}, {"date": "2023-10-26", "close": 0.45, "volume": 21155.0}, {"date": "2023-10-27", "close": 0.48, "volume": 153783.0}, {"date": "2023-10-30", "close": 0.57, "volume": 213357.0}, {"date": "2023-10-31", "close": 0.54, "volume": 49650.0}, {"date": "2023-11-01", "close": 0.51, "volume": 8368.0}, {"date": "2023-11-02", "close": 0.48, "volume": 127840.0}, {"date": "2023-11-03", "close": 0.51, "volume": 61528.0}, {"date": "2023-11-06", "close": 0.54, "volume": 97460.0}, {"date": "2023-11-07", "close": 0.54, "volume": 10690.0}, {"date": "2023-11-08", "close": 0.54, "volume": 64718.0}, {"date": "2023-11-09", "close": 0.57, "volume": 161400.0}, {"date": "2023-11-10", "close": 0.54, "volume": 151486.0}, {"date": "2023-11-13", "close": 0.45, "volume": 331330.0}, {"date": "2023-11-14", "close": 0.495, "volume": 42262.0}, {"date": "2023-11-15", "close": 0.51, "volume": 30913.0}, {"date": "2023-11-16", "close": 0.51, "volume": 6318.0}, {"date": "2023-11-17", "close": 0.48, "volume": 81285.0}, {"date": "2023-11-20", "close": 0.48, "volume": 5247.0}, {"date": "2023-11-21", "close": 0.48, "volume": 29895.0}, {"date": "2023-11-22", "close": 0.45, "volume": 254241.0}, {"date": "2023-11-23", "close": 0.48, "volume": 332490.0}, {"date": "2023-11-24", "close": 0.54, "volume": 66157.0}, {"date": "2023-11-27", "close": 0.48, "volume": 61054.0}, {"date": "2023-11-28", "close": 0.48, "volume": 118055.0}, {"date": "2023-11-29", "close": 0.51, "volume": 1423.0}, {"date": "2023-11-30", "close": 0.51, "volume": 37297.0}, {"date": "2023-12-01", "close": 0.48, "volume": 71773.0}, {"date": "2023-12-04", "close": 0.48, "volume": 46014.0}, {"date": "2023-12-05", "close": 0.45, "volume": 126244.0}, {"date": "2023-12-06", "close": 0.45, "volume": 5898.0}, {"date": "2023-12-07", "close": 0.465, "volume": 5872.0}, {"date": "2023-12-08", "close": 0.45, "volume": 150146.0}, {"date": "2023-12-13", "close": 0.42, "volume": 237349.0}, {"date": "2023-12-14", "close": 0.39, "volume": 646793.0}, {"date": "2023-12-15", "close": 0.39, "volume": 94095.0}, {"date": "2023-12-18", "close": 0.39, "volume": 178647.0}, {"date": "2023-12-19", "close": 0.45, "volume": 358847.0}, {"date": "2023-12-20", "close": 0.45, "volume": 74178.0}, {"date": "2023-12-21", "close": 0.39, "volume": 183890.0}, {"date": "2023-12-22", "close": 0.42, "volume": 45651.0}, {"date": "2023-12-27", "close": 0.39, "volume": 79047.0}, {"date": "2023-12-28", "close": 0.45, "volume": 47324.0}, {"date": "2023-12-29", "close": 0.45, "volume": 153760.0}, {"date": "2024-01-02", "close": 0.42, "volume": 69433.0}, {"date": "2024-01-03", "close": 0.39, "volume": 23017.0}, {"date": "2024-01-04", "close": 0.42, "volume": 14415.0}, {"date": "2024-01-05", "close": 0.42, "volume": 42210.0}, {"date": "2024-01-08", "close": 0.42, "volume": 77185.0}, {"date": "2024-01-09", "close": 0.39, "volume": 11238.0}, {"date": "2024-01-10", "close": 0.42, "volume": 349324.0}, {"date": "2024-01-11", "close": 0.39, "volume": 75882.0}, {"date": "2024-01-12", "close": 0.39, "volume": 30976.0}, {"date": "2024-01-15", "close": 0.39, "volume": 211756.0}, {"date": "2024-01-16", "close": 0.36, "volume": 62856.0}, {"date": "2024-01-17", "close": 0.36, "volume": 34181.0}, {"date": "2024-01-18", "close": 0.36, "volume": 4947.0}, {"date": "2024-01-19", "close": 0.39, "volume": 84344.0}, {"date": "2024-01-22", "close": 0.36, "volume": 16727.0}, {"date": "2024-01-23", "close": 0.36, "volume": 35252.0}, {"date": "2024-01-24", "close": 0.36, "volume": 31833.0}, {"date": "2024-01-25", "close": 0.36, "volume": 49981.0}, {"date": "2024-01-29", "close": 0.36, "volume": 188155.0}, {"date": "2024-01-30", "close": 0.27, "volume": 219752.0}, {"date": "2024-01-31", "close": 0.3, "volume": 126582.0}, {"date": "2024-02-01", "close": 0.27, "volume": 250543.0}, {"date": "2024-02-02", "close": 0.3, "volume": 122929.0}, {"date": "2024-02-05", "close": 0.3, "volume": 97171.0}, {"date": "2024-02-06", "close": 0.3, "volume": 263896.0}, {"date": "2024-02-07", "close": 0.33, "volume": 61379.0}, {"date": "2024-02-08", "close": 0.3, "volume": 74722.0}, {"date": "2024-02-09", "close": 0.33, "volume": 82844.0}, {"date": "2024-02-12", "close": 0.33, "volume": 78402.0}, {"date": "2024-02-13", "close": 0.33, "volume": 3015.0}, {"date": "2024-02-14", "close": 0.33, "volume": 65114.0}, {"date": "2024-02-15", "close": 0.3, "volume": 61091.0}, {"date": "2024-02-16", "close": 0.3, "volume": 22043.0}, {"date": "2024-02-19", "close": 0.33, "volume": 92786.0}, {"date": "2024-02-20", "close": 0.33, "volume": 44915.0}, {"date": "2024-02-21", "close": 0.33, "volume": 15110.0}, {"date": "2024-02-22", "close": 0.3, "volume": 77499.0}, {"date": "2024-02-23", "close": 0.3, "volume": 93476.0}, {"date": "2024-02-26", "close": 0.33, "volume": 260492.0}, {"date": "2024-02-27", "close": 0.27, "volume": 3735133.0}, {"date": "2024-02-28", "close": 0.3, "volume": 507863.0}, {"date": "2024-02-29", "close": 0.33, "volume": 349635.0}, {"date": "2024-03-01", "close": 0.36, "volume": 213719.0}, {"date": "2024-03-04", "close": 0.39, "volume": 266257.0}, {"date": "2024-03-05", "close": 0.3, "volume": 735667.0}, {"date": "2024-03-06", "close": 0.33, "volume": 125730.0}, {"date": "2024-03-07", "close": 0.33, "volume": 235774.0}, {"date": "2024-03-08", "close": 0.33, "volume": 78597.0}, {"date": "2024-03-11", "close": 0.36, "volume": 19195.0}, {"date": "2024-03-12", "close": 0.36, "volume": 30354.0}, {"date": "2024-03-13", "close": 0.33, "volume": 38402.0}, {"date": "2024-03-14", "close": 0.33, "volume": 24152.0}, {"date": "2024-03-15", "close": 0.36, "volume": 68505.0}, {"date": "2024-03-18", "close": 0.33, "volume": 497438.0}, {"date": "2024-03-19", "close": 0.33, "volume": 923.0}, {"date": "2024-03-20", "close": 0.33, "volume": 234813.0}, {"date": "2024-03-21", "close": 0.33, "volume": 66802.0}, {"date": "2024-03-22", "close": 0.33, "volume": 5462.0}, {"date": "2024-03-25", "close": 0.36, "volume": 112215.0}, {"date": "2024-03-26", "close": 0.39, "volume": 31690.0}, {"date": "2024-03-27", "close": 0.39, "volume": 536964.0}, {"date": "2024-03-28", "close": 0.48, "volume": 292186.0}, {"date": "2024-04-02", "close": 0.48, "volume": 49087.0}, {"date": "2024-04-03", "close": 0.45, "volume": 152255.0}, {"date": "2024-04-04", "close": 0.48, "volume": 55433.0}, {"date": "2024-04-05", "close": 0.45, "volume": 33475.0}, {"date": "2024-04-08", "close": 0.48, "volume": 179178.0}, {"date": "2024-04-09", "close": 0.48, "volume": 102385.0}, {"date": "2024-04-10", "close": 0.48, "volume": 34333.0}, {"date": "2024-04-11", "close": 0.42, "volume": 169842.0}, {"date": "2024-04-12", "close": 0.45, "volume": 31155.0}, {"date": "2024-04-15", "close": 0.45, "volume": 38079.0}, {"date": "2024-04-16", "close": 0.45, "volume": 51795.0}, {"date": "2024-04-17", "close": 0.39, "volume": 98555.0}, {"date": "2024-04-18", "close": 0.39, "volume": 402620.0}, {"date": "2024-04-19", "close": 0.39, "volume": 60273.0}, {"date": "2024-04-22", "close": 0.42, "volume": 34792.0}, {"date": "2024-04-23", "close": 0.39, "volume": 143319.0}, {"date": "2024-04-24", "close": 0.42, "volume": 39016.0}, {"date": "2024-04-26", "close": 0.39, "volume": 12022.0}, {"date": "2024-04-29", "close": 0.42, "volume": 114210.0}, {"date": "2024-04-30", "close": 0.42, "volume": 95235.0}, {"date": "2024-05-03", "close": 0.36, "volume": 212925.0}, {"date": "2024-05-06", "close": 0.36, "volume": 52075.0}, {"date": "2024-05-07", "close": 0.33, "volume": 461789.0}, {"date": "2024-05-08", "close": 0.33, "volume": 184077.0}, {"date": "2024-05-09", "close": 0.3, "volume": 179268.0}, {"date": "2024-05-10", "close": 0.33, "volume": 58730.0}, {"date": "2024-05-13", "close": 0.33, "volume": 124870.0}, {"date": "2024-05-14", "close": 0.33, "volume": 72565.0}, {"date": "2024-05-15", "close": 0.3, "volume": 31843.0}, {"date": "2024-05-16", "close": 0.33, "volume": 154289.0}, {"date": "2024-05-17", "close": 0.36, "volume": 255679.0}, {"date": "2024-05-20", "close": 0.33, "volume": 144931.0}, {"date": "2024-05-21", "close": 0.33, "volume": 226664.0}, {"date": "2024-05-22", "close": 0.33, "volume": 70632.0}, {"date": "2024-05-23", "close": 0.36, "volume": 18699.0}, {"date": "2024-05-24", "close": 0.39, "volume": 380519.0}, {"date": "2024-05-27", "close": 0.39, "volume": 69403.0}, {"date": "2024-05-28", "close": 0.36, "volume": 33835.0}, {"date": "2024-05-29", "close": 0.39, "volume": 44224.0}, {"date": "2024-05-30", "close": 0.39, "volume": 74164.0}, {"date": "2024-05-31", "close": 0.36, "volume": 65446.0}, {"date": "2024-06-03", "close": 0.33, "volume": 56731.0}, {"date": "2024-06-04", "close": 0.33, "volume": 190922.0}, {"date": "2024-06-05", "close": 0.3, "volume": 16874.0}, {"date": "2024-06-06", "close": 0.33, "volume": 150707.0}, {"date": "2024-06-07", "close": 0.33, "volume": 580335.0}, {"date": "2024-06-11", "close": 0.3, "volume": 146410.0}, {"date": "2024-06-12", "close": 0.3, "volume": 124444.0}, {"date": "2024-06-13", "close": 0.33, "volume": 24965.0}, {"date": "2024-06-14", "close": 0.3, "volume": 73649.0}, {"date": "2024-06-17", "close": 0.3, "volume": 67716.0}, {"date": "2024-06-18", "close": 0.3, "volume": 83444.0}, {"date": "2024-06-19", "close": 0.33, "volume": 29874.0}, {"date": "2024-06-20", "close": 0.315, "volume": 26427.0}, {"date": "2024-06-21", "close": 0.33, "volume": 170619.0}, {"date": "2024-06-24", "close": 0.3, "volume": 66814.0}, {"date": "2024-06-25", "close": 0.285, "volume": 189825.0}, {"date": "2024-06-26", "close": 0.3, "volume": 477976.0}, {"date": "2024-06-27", "close": 0.3, "volume": 144087.0}, {"date": "2024-06-28", "close": 0.27, "volume": 128450.0}, {"date": "2024-07-01", "close": 0.3, "volume": 56570.0}, {"date": "2024-07-02", "close": 0.27, "volume": 70986.0}, {"date": "2024-07-03", "close": 0.27, "volume": 401476.0}, {"date": "2024-07-04", "close": 0.27, "volume": 362148.0}, {"date": "2024-07-05", "close": 0.27, "volume": 283306.0}, {"date": "2024-07-08", "close": 0.27, "volume": 140961.0}, {"date": "2024-07-09", "close": 0.27, "volume": 162134.0}, {"date": "2024-07-10", "close": 0.3, "volume": 339275.0}, {"date": "2024-07-11", "close": 0.3, "volume": 190914.0}, {"date": "2024-07-12", "close": 0.3, "volume": 12229.0}, {"date": "2024-07-15", "close": 0.3, "volume": 224162.0}, {"date": "2024-07-16", "close": 0.3, "volume": 4357.0}, {"date": "2024-07-17", "close": 0.3, "volume": 170238.0}, {"date": "2024-07-18", "close": 0.3, "volume": 331600.0}, {"date": "2024-07-19", "close": 0.3, "volume": 28750.0}, {"date": "2024-07-22", "close": 0.27, "volume": 12825.0}, {"date": "2024-07-23", "close": 0.27, "volume": 32833.0}, {"date": "2024-07-24", "close": 0.27, "volume": 6790.0}, {"date": "2024-07-25", "close": 0.27, "volume": 18741.0}, {"date": "2024-07-26", "close": 0.27, "volume": 1160.0}, {"date": "2024-07-29", "close": 0.27, "volume": 302306.0}, {"date": "2024-07-30", "close": 0.27, "volume": 75193.0}, {"date": "2024-07-31", "close": 0.3, "volume": 97578.0}, {"date": "2024-08-01", "close": 0.3, "volume": 28190.0}, {"date": "2024-08-02", "close": 0.27, "volume": 43613.0}, {"date": "2024-08-05", "close": 0.24, "volume": 381201.0}, {"date": "2024-08-06", "close": 0.21, "volume": 394382.0}, {"date": "2024-08-07", "close": 0.24, "volume": 227406.0}, {"date": "2024-08-08", "close": 0.21, "volume": 223975.0}, {"date": "2024-08-09", "close": 0.21, "volume": 30101.0}, {"date": "2024-08-12", "close": 0.24, "volume": 210346.0}, {"date": "2024-08-13", "close": 0.24, "volume": 56237.0}, {"date": "2024-08-14", "close": 0.3, "volume": 123366.0}, {"date": "2024-08-15", "close": 0.3, "volume": 313399.0}, {"date": "2024-08-16", "close": 0.27, "volume": 42734.0}, {"date": "2024-08-19", "close": 0.33, "volume": 200507.0}, {"date": "2024-08-20", "close": 0.3, "volume": 44394.0}, {"date": "2024-08-21", "close": 0.3, "volume": 335558.0}, {"date": "2024-08-22", "close": 0.27, "volume": 191009.0}, {"date": "2024-08-23", "close": 0.3, "volume": 248207.0}, {"date": "2024-08-26", "close": 0.27, "volume": 145432.0}, {"date": "2024-08-27", "close": 0.27, "volume": 26107.0}, {"date": "2024-08-28", "close": 0.24, "volume": 357977.0}, {"date": "2024-08-29", "close": 0.27, "volume": 129558.0}, {"date": "2024-08-30", "close": 0.24, "volume": 164437.0}, {"date": "2024-09-02", "close": 0.24, "volume": 78079.0}, {"date": "2024-09-03", "close": 0.21, "volume": 295828.0}, {"date": "2024-09-04", "close": 0.21, "volume": 59489.0}, {"date": "2024-09-09", "close": 0.18, "volume": 761503.0}, {"date": "2024-09-10", "close": 0.15, "volume": 16364.0}, {"date": "2024-09-11", "close": 0.18, "volume": 135291.0}, {"date": "2024-09-12", "close": 0.18, "volume": 175870.0}, {"date": "2024-09-13", "close": 0.15, "volume": 2092674.0}, {"date": "2024-09-16", "close": 0.15, "volume": 69942.0}, {"date": "2024-09-17", "close": 0.15, "volume": 125595.0}, {"date": "2024-09-18", "close": 0.15, "volume": 109718.0}, {"date": "2024-09-19", "close": 0.15, "volume": 71301.0}, {"date": "2024-09-20", "close": 0.15, "volume": 3871.0}, {"date": "2024-09-23", "close": 0.15, "volume": 38662.0}, {"date": "2024-09-24", "close": 0.15, "volume": 262714.0}, {"date": "2024-09-25", "close": 0.15, "volume": 201269.0}, {"date": "2024-09-26", "close": 0.18, "volume": 171270.0}, {"date": "2024-09-27", "close": 0.15, "volume": 75426.0}, {"date": "2024-09-30", "close": 0.15, "volume": 24694.0}, {"date": "2024-10-01", "close": 0.18, "volume": 444941.0}, {"date": "2024-10-02", "close": 0.15, "volume": 251905.0}, {"date": "2024-10-03", "close": 0.15, "volume": 96853.0}, {"date": "2024-10-04", "close": 0.15, "volume": 47327.0}, {"date": "2024-10-07", "close": 0.15, "volume": 32404.0}, {"date": "2024-10-08", "close": 0.15, "volume": 128317.0}, {"date": "2024-10-09", "close": 0.18, "volume": 562613.0}, {"date": "2024-10-10", "close": 0.21, "volume": 732532.0}, {"date": "2024-10-11", "close": 0.24, "volume": 299756.0}, {"date": "2024-10-14", "close": 0.18, "volume": 819585.0}, {"date": "2024-10-15", "close": 0.18, "volume": 73903.0}, {"date": "2024-10-16", "close": 0.21, "volume": 710870.0}, {"date": "2024-10-17", "close": 0.21, "volume": 47976.0}, {"date": "2024-10-18", "close": 0.18, "volume": 191765.0}, {"date": "2024-10-21", "close": 0.18, "volume": 147695.0}, {"date": "2024-10-22", "close": 0.18, "volume": 409006.0}, {"date": "2024-10-23", "close": 0.21, "volume": 214505.0}, {"date": "2024-10-24", "close": 0.18, "volume": 224377.0}, {"date": "2024-10-25", "close": 0.21, "volume": 1241405.0}, {"date": "2024-10-28", "close": 0.24, "volume": 523058.0}, {"date": "2024-10-29", "close": 0.27, "volume": 231557.0}, {"date": "2024-10-30", "close": 0.24, "volume": 500537.0}, {"date": "2024-10-31", "close": 0.24, "volume": 115792.0}, {"date": "2024-11-01", "close": 0.21, "volume": 125825.0}, {"date": "2024-11-04", "close": 0.21, "volume": 282000.0}, {"date": "2024-11-05", "close": 0.24, "volume": 80208.0}, {"date": "2024-11-06", "close": 0.21, "volume": 170355.0}, {"date": "2024-11-07", "close": 0.21, "volume": 86791.0}, {"date": "2024-11-08", "close": 0.24, "volume": 89596.0}, {"date": "2024-11-11", "close": 0.21, "volume": 22405.0}, {"date": "2024-11-12", "close": 0.24, "volume": 534941.0}, {"date": "2024-11-13", "close": 0.21, "volume": 114059.0}, {"date": "2024-11-14", "close": 0.21, "volume": 142841.0}, {"date": "2024-11-15", "close": 0.21, "volume": 436634.0}, {"date": "2024-11-18", "close": 0.24, "volume": 103669.0}, {"date": "2024-11-19", "close": 0.24, "volume": 56460.0}, {"date": "2024-11-20", "close": 0.225, "volume": 15983.0}, {"date": "2024-11-21", "close": 0.21, "volume": 34155.0}, {"date": "2024-11-22", "close": 0.21, "volume": 121795.0}, {"date": "2024-11-25", "close": 0.21, "volume": 49878.0}, {"date": "2024-11-26", "close": 0.21, "volume": 87945.0}, {"date": "2024-11-27", "close": 0.21, "volume": 58914.0}, {"date": "2024-11-28", "close": 0.21, "volume": 6337.0}, {"date": "2024-11-29", "close": 0.21, "volume": 10394.0}, {"date": "2024-12-02", "close": 0.21, "volume": 168025.0}, {"date": "2024-12-03", "close": 0.21, "volume": 24131.0}, {"date": "2024-12-04", "close": 0.24, "volume": 29509.0}, {"date": "2024-12-05", "close": 0.21, "volume": 46000.0}, {"date": "2024-12-06", "close": 0.21, "volume": 9657.0}, {"date": "2024-12-09", "close": 0.24, "volume": 311919.0}, {"date": "2024-12-10", "close": 0.24, "volume": 312275.0}, {"date": "2024-12-11", "close": 0.24, "volume": 38983.0}, {"date": "2024-12-12", "close": 0.24, "volume": 57714.0}, {"date": "2024-12-13", "close": 0.21, "volume": 82243.0}, {"date": "2024-12-16", "close": 0.21, "volume": 411011.0}, {"date": "2024-12-17", "close": 0.18, "volume": 11879.0}, {"date": "2024-12-18", "close": 0.18, "volume": 226.0}, {"date": "2024-12-19", "close": 0.18, "volume": 71793.0}, {"date": "2024-12-20", "close": 0.21, "volume": 21752.0}, {"date": "2024-12-23", "close": 0.21, "volume": 56978.0}, {"date": "2024-12-24", "close": 0.21, "volume": 6.0}, {"date": "2024-12-27", "close": 0.21, "volume": 91311.0}, {"date": "2024-12-30", "close": 0.18, "volume": 9790.0}, {"date": "2024-12-31", "close": 0.21, "volume": 104883.0}, {"date": "2025-01-02", "close": 0.18, "volume": 14817.0}, {"date": "2025-01-03", "close": 0.18, "volume": 16705.0}, {"date": "2025-01-06", "close": 0.18, "volume": 133333.0}, {"date": "2025-01-07", "close": 0.18, "volume": 269077.0}, {"date": "2025-01-09", "close": 0.15, "volume": 158418.0}, {"date": "2025-01-10", "close": 0.18, "volume": 175919.0}, {"date": "2025-01-13", "close": 0.18, "volume": 129709.0}, {"date": "2025-01-14", "close": 0.18, "volume": 27386.0}, {"date": "2025-01-15", "close": 0.195, "volume": 3021.0}, {"date": "2025-01-16", "close": 0.195, "volume": 9567.0}, {"date": "2025-01-17", "close": 0.18, "volume": 56333.0}, {"date": "2025-01-20", "close": 0.18, "volume": 191.0}, {"date": "2025-01-21", "close": 0.21, "volume": 210051.0}, {"date": "2025-01-22", "close": 0.21, "volume": 245716.0}, {"date": "2025-01-23", "close": 0.21, "volume": 498872.0}, {"date": "2025-01-24", "close": 0.21, "volume": 147461.0}, {"date": "2025-01-28", "close": 0.21, "volume": 273182.0}, {"date": "2025-01-29", "close": 0.18, "volume": 38961.0}, {"date": "2025-01-30", "close": 0.21, "volume": 258064.0}, {"date": "2025-01-31", "close": 0.18, "volume": 93007.0}, {"date": "2025-02-03", "close": 0.21, "volume": 126036.0}, {"date": "2025-02-04", "close": 0.18, "volume": 222484.0}, {"date": "2025-02-05", "close": 0.21, "volume": 10160.0}, {"date": "2025-02-06", "close": 0.21, "volume": 68667.0}, {"date": "2025-02-07", "close": 0.18, "volume": 220570.0}, {"date": "2025-02-10", "close": 0.21, "volume": 110819.0}, {"date": "2025-02-11", "close": 0.18, "volume": 77599.0}, {"date": "2025-02-12", "close": 0.21, "volume": 26875.0}, {"date": "2025-02-13", "close": 0.18, "volume": 67442.0}, {"date": "2025-02-14", "close": 0.18, "volume": 5704.0}, {"date": "2025-02-17", "close": 0.21, "volume": 5767.0}, {"date": "2025-02-18", "close": 0.18, "volume": 339.0}, {"date": "2025-02-19", "close": 0.18, "volume": 108576.0}, {"date": "2025-02-20", "close": 0.21, "volume": 248236.0}, {"date": "2025-02-21", "close": 0.21, "volume": 425016.0}, {"date": "2025-02-24", "close": 0.21, "volume": 252183.0}, {"date": "2025-02-25", "close": 0.21, "volume": 182045.0}, {"date": "2025-02-26", "close": 0.24, "volume": 231488.0}, {"date": "2025-02-27", "close": 0.21, "volume": 110339.0}, {"date": "2025-02-28", "close": 0.21, "volume": 83034.0}, {"date": "2025-03-03", "close": 0.18, "volume": 120070.0}, {"date": "2025-03-04", "close": 0.18, "volume": 18408.0}, {"date": "2025-03-05", "close": 0.18, "volume": 44259.0}, {"date": "2025-03-06", "close": 0.18, "volume": 1000.0}, {"date": "2025-03-07", "close": 0.15, "volume": 668589.0}, {"date": "2025-03-10", "close": 0.18, "volume": 134134.0}, {"date": "2025-03-11", "close": 0.21, "volume": 20226.0}, {"date": "2025-03-12", "close": 0.18, "volume": 54801.0}, {"date": "2025-03-13", "close": 0.21, "volume": 46098.0}, {"date": "2025-03-14", "close": 0.21, "volume": 164243.0}, {"date": "2025-03-17", "close": 0.18, "volume": 118472.0}, {"date": "2025-03-18", "close": 0.18, "volume": 170912.0}, {"date": "2025-03-19", "close": 0.15, "volume": 115420.0}, {"date": "2025-03-20", "close": 0.18, "volume": 101489.0}, {"date": "2025-03-21", "close": 0.18, "volume": 16428.0}, {"date": "2025-03-24", "close": 0.21, "volume": 93876.0}, {"date": "2025-03-25", "close": 0.18, "volume": 62461.0}, {"date": "2025-03-27", "close": 0.24, "volume": 745696.0}, {"date": "2025-03-28", "close": 0.24, "volume": 471624.0}, {"date": "2025-03-31", "close": 0.21, "volume": 494064.0}, {"date": "2025-04-01", "close": 0.21, "volume": 603205.0}, {"date": "2025-04-02", "close": 0.3, "volume": 1607105.0}, {"date": "2025-04-03", "close": 0.3, "volume": 703509.0}, {"date": "2025-04-04", "close": 0.3, "volume": 281423.0}, {"date": "2025-04-07", "close": 0.3, "volume": 921253.0}, {"date": "2025-04-08", "close": 0.27, "volume": 477550.0}, {"date": "2025-04-09", "close": 0.3, "volume": 174730.0}, {"date": "2025-04-10", "close": 0.3, "volume": 114752.0}, {"date": "2025-04-11", "close": 0.42, "volume": 1070317.0}, {"date": "2025-04-14", "close": 0.39, "volume": 603491.0}, {"date": "2025-04-15", "close": 0.36, "volume": 310870.0}, {"date": "2025-04-16", "close": 0.33, "volume": 302251.0}, {"date": "2025-04-17", "close": 0.36, "volume": 69949.0}, {"date": "2025-04-22", "close": 0.39, "volume": 634374.0}, {"date": "2025-04-23", "close": 0.36, "volume": 276401.0}, {"date": "2025-04-24", "close": 0.36, "volume": 138386.0}, {"date": "2025-04-28", "close": 0.36, "volume": 280484.0}, {"date": "2025-04-29", "close": 0.39, "volume": 190959.0}, {"date": "2025-04-30", "close": 0.36, "volume": 510863.0}, {"date": "2025-05-01", "close": 0.39, "volume": 52876.0}, {"date": "2025-05-02", "close": 0.36, "volume": 169723.0}, {"date": "2025-05-05", "close": 0.42, "volume": 393752.0}, {"date": "2025-05-06", "close": 0.42, "volume": 374588.0}, {"date": "2025-05-07", "close": 0.39, "volume": 205245.0}, {"date": "2025-05-08", "close": 0.42, "volume": 95589.0}, {"date": "2025-05-09", "close": 0.39, "volume": 118531.0}, {"date": "2025-05-12", "close": 0.39, "volume": 64683.0}, {"date": "2025-05-20", "close": 0.42, "volume": 268500.0}, {"date": "2025-05-21", "close": 0.42, "volume": 599347.0}, {"date": "2025-05-22", "close": 0.45, "volume": 1191773.0}, {"date": "2025-05-23", "close": 0.45, "volume": 372589.0}, {"date": "2025-05-26", "close": 0.51, "volume": 402184.0}, {"date": "2025-05-27", "close": 0.48, "volume": 543719.0}, {"date": "2025-05-28", "close": 0.465, "volume": 145024.0}, {"date": "2025-05-29", "close": 0.48, "volume": 139513.0}, {"date": "2025-05-30", "close": 0.51, "volume": 463774.0}, {"date": "2025-06-02", "close": 0.51, "volume": 414304.0}, {"date": "2025-06-03", "close": 0.51, "volume": 120921.0}, {"date": "2025-06-04", "close": 0.51, "volume": 306358.0}, {"date": "2025-06-05", "close": 0.54, "volume": 233485.0}, {"date": "2025-06-06", "close": 0.54, "volume": 50658.0}, {"date": "2025-06-10", "close": 0.54, "volume": 508499.0}, {"date": "2025-06-11", "close": 0.48, "volume": 199402.0}, {"date": "2025-06-12", "close": 0.51, "volume": 214008.0}, {"date": "2025-06-13", "close": 0.45, "volume": 276850.0}, {"date": "2025-06-16", "close": 0.45, "volume": 354519.0}, {"date": "2025-06-17", "close": 0.45, "volume": 646851.0}, {"date": "2025-06-18", "close": 0.51, "volume": 1018418.0}, {"date": "2025-06-19", "close": 0.51, "volume": 401790.0}, {"date": "2025-06-20", "close": 0.45, "volume": 245684.0}, {"date": "2025-06-23", "close": 0.45, "volume": 163275.0}, {"date": "2025-06-24", "close": 0.42, "volume": 166139.0}, {"date": "2025-06-25", "close": 0.42, "volume": 120070.0}, {"date": "2025-06-26", "close": 0.42, "volume": 134899.0}, {"date": "2025-06-27", "close": 0.42, "volume": 82223.0}, {"date": "2025-06-30", "close": 0.45, "volume": 122471.0}, {"date": "2025-07-01", "close": 0.48, "volume": 310994.0}, {"date": "2025-07-02", "close": 0.45, "volume": 263163.0}, {"date": "2025-07-03", "close": 0.45, "volume": 86783.0}, {"date": "2025-07-04", "close": 0.45, "volume": 240405.0}, {"date": "2025-07-07", "close": 0.45, "volume": 190656.0}, {"date": "2025-07-08", "close": 0.45, "volume": 46638.0}, {"date": "2025-07-09", "close": 0.42, "volume": 204182.0}, {"date": "2025-07-10", "close": 0.42, "volume": 66970.0}, {"date": "2025-07-11", "close": 0.45, "volume": 237922.0}, {"date": "2025-07-14", "close": 0.45, "volume": 113059.0}, {"date": "2025-07-15", "close": 0.48, "volume": 160339.0}, {"date": "2025-07-16", "close": 0.45, "volume": 252906.0}, {"date": "2025-07-17", "close": 0.45, "volume": 40219.0}, {"date": "2025-07-18", "close": 0.48, "volume": 303395.0}, {"date": "2025-07-21", "close": 0.45, "volume": 213068.0}, {"date": "2025-07-22", "close": 0.45, "volume": 306382.0}, {"date": "2025-07-23", "close": 0.45, "volume": 188771.0}, {"date": "2025-07-24", "close": 0.51, "volume": 299802.0}, {"date": "2025-07-25", "close": 0.54, "volume": 987201.0}, {"date": "2025-07-28", "close": 0.51, "volume": 577494.0}, {"date": "2025-07-29", "close": 0.51, "volume": 94512.0}, {"date": "2025-07-30", "close": 0.51, "volume": 84325.0}, {"date": "2025-07-31", "close": 0.51, "volume": 246026.0}, {"date": "2025-08-01", "close": 0.6, "volume": 1859122.0}, {"date": "2025-08-04", "close": 0.57, "volume": 300135.0}, {"date": "2025-08-05", "close": 0.6, "volume": 205451.0}, {"date": "2025-08-06", "close": 0.6, "volume": 244899.0}, {"date": "2025-08-07", "close": 0.63, "volume": 94752.0}, {"date": "2025-08-08", "close": 0.6, "volume": 82577.0}, {"date": "2025-08-11", "close": 0.585, "volume": 29331.0}, {"date": "2025-08-12", "close": 0.6, "volume": 217784.0}, {"date": "2025-08-13", "close": 0.615, "volume": 389336.0}, {"date": "2025-08-14", "close": 0.57, "volume": 145369.0}, {"date": "2025-08-15", "close": 0.57, "volume": 659986.0}, {"date": "2025-08-18", "close": 0.57, "volume": 32949.0}, {"date": "2025-08-19", "close": 0.57, "volume": 61507.0}, {"date": "2025-08-20", "close": 0.54, "volume": 285403.0}, {"date": "2025-08-21", "close": 0.51, "volume": 115762.0}, {"date": "2025-08-22", "close": 0.54, "volume": 77537.0}, {"date": "2025-08-25", "close": 0.54, "volume": 72925.0}, {"date": "2025-08-26", "close": 0.57, "volume": 97752.0}, {"date": "2025-08-27", "close": 0.54, "volume": 65770.0}, {"date": "2025-08-28", "close": 0.57, "volume": 50998.0}, {"date": "2025-08-29", "close": 0.6, "volume": 99612.0}, {"date": "2025-09-01", "close": 0.57, "volume": 169883.0}, {"date": "2025-09-02", "close": 0.63, "volume": 497544.0}, {"date": "2025-09-03", "close": 0.63, "volume": 154780.0}, {"date": "2025-09-04", "close": 0.6, "volume": 294740.0}, {"date": "2025-09-05", "close": 0.6, "volume": 362499.0}, {"date": "2025-09-08", "close": 0.63, "volume": 630411.0}, {"date": "2025-09-09", "close": 0.63, "volume": 497504.0}, {"date": "2025-09-10", "close": 0.63, "volume": 121204.0}, {"date": "2025-09-11", "close": 0.63, "volume": 222294.0}, {"date": "2025-09-12", "close": 0.63, "volume": 222735.0}, {"date": "2025-09-15", "close": 0.63, "volume": 243526.0}, {"date": "2025-09-16", "close": 0.57, "volume": 415941.0}, {"date": "2025-09-17", "close": 0.63, "volume": 999322.0}, {"date": "2025-09-18", "close": 0.63, "volume": 1173125.0}, {"date": "2025-09-19", "close": 0.63, "volume": 829363.0}, {"date": "2025-09-22", "close": 0.66, "volume": 828109.0}, {"date": "2025-09-23", "close": 0.66, "volume": 617594.0}, {"date": "2025-09-24", "close": 0.63, "volume": 59927.0}, {"date": "2025-09-25", "close": 0.66, "volume": 30136.0}, {"date": "2025-09-26", "close": 0.645, "volume": 718503.0}, {"date": "2025-09-29", "close": 0.675, "volume": 330603.0}, {"date": "2025-09-30", "close": 0.675, "volume": 141155.0}, {"date": "2025-10-01", "close": 0.69, "volume": 221902.0}, {"date": "2025-10-02", "close": 0.66, "volume": 214834.0}, {"date": "2025-10-03", "close": 0.66, "volume": 181130.0}, {"date": "2025-10-06", "close": 0.63, "volume": 93737.0}, {"date": "2025-10-07", "close": 0.63, "volume": 291843.0}, {"date": "2025-10-08", "close": 0.66, "volume": 1080463.0}, {"date": "2025-10-09", "close": 0.66, "volume": 424371.0}, {"date": "2025-10-10", "close": 0.675, "volume": 116127.0}, {"date": "2025-10-13", "close": 0.69, "volume": 430630.0}, {"date": "2025-10-14", "close": 0.69, "volume": 430847.0}, {"date": "2025-10-15", "close": 0.69, "volume": 107015.0}, {"date": "2025-10-16", "close": 0.69, "volume": 94823.0}, {"date": "2025-10-17", "close": 0.66, "volume": 338301.0}, {"date": "2025-10-20", "close": 0.63, "volume": 903785.0}, {"date": "2025-10-21", "close": 0.66, "volume": 104646.0}, {"date": "2025-10-22", "close": 0.6, "volume": 698065.0}, {"date": "2025-10-23", "close": 0.57, "volume": 148044.0}, {"date": "2025-10-24", "close": 0.57, "volume": 372293.0}, {"date": "2025-10-27", "close": 0.54, "volume": 192502.0}, {"date": "2025-10-28", "close": 0.57, "volume": 452787.0}, {"date": "2025-10-29", "close": 0.54, "volume": 155856.0}, {"date": "2025-10-30", "close": 0.57, "volume": 493392.0}, {"date": "2025-10-31", "close": 0.66, "volume": 915547.0}, {"date": "2025-11-03", "close": 0.69, "volume": 358650.0}, {"date": "2025-11-04", "close": 0.69, "volume": 127080.0}, {"date": "2025-11-05", "close": 0.66, "volume": 620309.0}, {"date": "2025-11-06", "close": 0.66, "volume": 402433.0}, {"date": "2025-11-07", "close": 0.66, "volume": 215535.0}, {"date": "2025-11-10", "close": 0.63, "volume": 102951.0}, {"date": "2025-11-11", "close": 0.63, "volume": 506636.0}, {"date": "2025-11-12", "close": 0.66, "volume": 32647.0}, {"date": "2025-11-13", "close": 0.6, "volume": 879852.0}, {"date": "2025-11-14", "close": 0.57, "volume": 100270.0}, {"date": "2025-11-17", "close": 0.585, "volume": 76983.0}, {"date": "2025-11-18", "close": 0.6, "volume": 258874.0}, {"date": "2025-11-19", "close": 0.69, "volume": 742762.0}, {"date": "2025-11-20", "close": 0.66, "volume": 467786.0}, {"date": "2025-11-21", "close": 0.72, "volume": 895564.0}, {"date": "2025-11-24", "close": 0.72, "volume": 2213362.0}, {"date": "2025-11-25", "close": 0.69, "volume": 167994.0}, {"date": "2025-11-26", "close": 0.66, "volume": 192590.0}, {"date": "2025-11-27", "close": 0.69, "volume": 279870.0}, {"date": "2025-11-28", "close": 0.72, "volume": 89576.0}, {"date": "2025-12-01", "close": 0.75, "volume": 600009.0}, {"date": "2025-12-02", "close": 0.69, "volume": 226498.0}, {"date": "2025-12-03", "close": 0.66, "volume": 289063.0}, {"date": "2025-12-08", "close": 0.6, "volume": 1088869.0}, {"date": "2025-12-09", "close": 0.57, "volume": 663132.0}, {"date": "2025-12-10", "close": 0.57, "volume": 247887.0}, {"date": "2025-12-11", "close": 0.57, "volume": 1397674.0}, {"date": "2025-12-12", "close": 0.57, "volume": 332525.0}, {"date": "2025-12-15", "close": 0.54, "volume": 274402.0}, {"date": "2025-12-16", "close": 0.54, "volume": 262729.0}, {"date": "2025-12-17", "close": 0.57, "volume": 173383.0}, {"date": "2025-12-18", "close": 0.54, "volume": 118378.0}, {"date": "2025-12-19", "close": 0.57, "volume": 172604.0}, {"date": "2025-12-22", "close": 0.57, "volume": 551375.0}, {"date": "2025-12-23", "close": 0.57, "volume": 1932787.0}, {"date": "2025-12-24", "close": 0.57, "volume": 163432.0}, {"date": "2025-12-29", "close": 0.6, "volume": 361907.0}, {"date": "2025-12-30", "close": 0.6, "volume": 461744.0}, {"date": "2025-12-31", "close": 0.6, "volume": 318063.0}, {"date": "2026-01-02", "close": 0.6, "volume": 254978.0}, {"date": "2026-01-05", "close": 0.6, "volume": 587053.0}, {"date": "2026-01-06", "close": 0.6, "volume": 524696.0}, {"date": "2026-01-07", "close": 0.6, "volume": 409150.0}, {"date": "2026-01-08", "close": 0.57, "volume": 102196.0}, {"date": "2026-01-09", "close": 0.6, "volume": 226571.0}, {"date": "2026-01-12", "close": 0.6, "volume": 295556.0}, {"date": "2026-01-13", "close": 0.585, "volume": 353162.0}, {"date": "2026-01-14", "close": 0.6, "volume": 533622.0}, {"date": "2026-01-15", "close": 0.66, "volume": 978767.0}, {"date": "2026-01-16", "close": 0.63, "volume": 233539.0}, {"date": "2026-01-19", "close": 0.66, "volume": 135419.0}, {"date": "2026-01-20", "close": 0.6, "volume": 881850.0}, {"date": "2026-01-21", "close": 0.63, "volume": 781689.0}, {"date": "2026-01-22", "close": 0.6, "volume": 635856.0}, {"date": "2026-01-23", "close": 0.6, "volume": 834208.0}, {"date": "2026-01-27", "close": 0.57, "volume": 640576.0}, {"date": "2026-01-28", "close": 0.57, "volume": 679044.0}, {"date": "2026-01-29", "close": 0.51, "volume": 601607.0}, {"date": "2026-01-30", "close": 0.54, "volume": 753226.0}, {"date": "2026-02-02", "close": 0.54, "volume": 386518.0}, {"date": "2026-02-03", "close": 0.54, "volume": 160392.0}, {"date": "2026-02-04", "close": 0.51, "volume": 446975.0}, {"date": "2026-02-05", "close": 0.51, "volume": 521768.0}, {"date": "2026-02-06", "close": 0.51, "volume": 349723.0}, {"date": "2026-02-09", "close": 0.48, "volume": 213568.0}, {"date": "2026-02-10", "close": 0.51, "volume": 239520.0}, {"date": "2026-02-11", "close": 0.51, "volume": 1417754.0}, {"date": "2026-02-12", "close": 0.495, "volume": 206926.0}, {"date": "2026-02-13", "close": 0.51, "volume": 559525.0}, {"date": "2026-02-16", "close": 0.51, "volume": 753801.0}, {"date": "2026-02-17", "close": 0.51, "volume": 169058.0}, {"date": "2026-02-18", "close": 0.51, "volume": 219667.0}, {"date": "2026-02-19", "close": 0.54, "volume": 424756.0}, {"date": "2026-02-20", "close": 0.54, "volume": 107382.0}, {"date": "2026-02-23", "close": 0.48, "volume": 588484.0}, {"date": "2026-02-24", "close": 0.51, "volume": 360727.0}, {"date": "2026-03-06", "close": 0.425, "volume": 384703.0}, {"date": "2026-03-09", "close": 0.41, "volume": 418817.0}, {"date": "2026-03-10", "close": 0.43, "volume": 446407.0}, {"date": "2026-03-11", "close": 0.4225, "volume": 509892.0}, {"date": "2026-03-12", "close": 0.405, "volume": 395986.0}, {"date": "2026-03-13", "close": 0.395, "volume": 456473.0}, {"date": "2026-03-16", "close": 0.37, "volume": 510239.0}, {"date": "2026-03-17", "close": 0.345, "volume": 640112.0}, {"date": "2026-03-18", "close": 0.315, "volume": 527755.0}, {"date": "2026-03-19", "close": 0.28, "volume": 443298.0}, {"date": "2026-03-20", "close": 0.27, "volume": 233364.0}, {"date": "2026-03-23", "close": 0.26, "volume": 722701.0}, {"date": "2026-03-24", "close": 0.285, "volume": 462910.0}, {"date": "2026-03-25", "close": 0.295, "volume": 721338.0}, {"date": "2026-03-26", "close": 0.3, "volume": 159365.0}, {"date": "2026-03-27", "close": 0.285, "volume": 283605.0}, {"date": "2026-03-30", "close": 0.27, "volume": 40452.0}, {"date": "2026-03-31", "close": 0.3, "volume": 78323.0}, {"date": "2026-04-01", "close": 0.33, "volume": 233606.0}, {"date": "2026-04-02", "close": 0.28, "volume": 294629.0}, {"date": "2026-04-07", "close": 0.275, "volume": 129060.0}, {"date": "2026-04-08", "close": 0.32, "volume": 149777.0}, {"date": "2026-04-09", "close": 0.3, "volume": 96485.0}, {"date": "2026-04-10", "close": 0.3, "volume": 148061.0}, {"date": "2026-04-13", "close": 0.27, "volume": 278087.0}, {"date": "2026-04-14", "close": 0.335, "volume": 1444018.0}, {"date": "2026-04-15", "close": 0.35, "volume": 955336.0}, {"date": "2026-04-16", "close": 0.34, "volume": 415697.0}, {"date": "2026-04-17", "close": 0.335, "volume": 643323.0}, {"date": "2026-04-20", "close": 0.38, "volume": 594161.0}, {"date": "2026-04-21", "close": 0.36, "volume": 780484.0}, {"date": "2026-04-22", "close": 0.395, "volume": 1412107.0}, {"date": "2026-04-23", "close": 0.3725, "volume": 407669.0}, {"date": "2026-04-24", "close": 0.415, "volume": 978560.0}, {"date": "2026-04-27", "close": 0.425, "volume": 481168.0}, {"date": "2026-04-28", "close": 0.41, "volume": 745800.0}, {"date": "2026-04-29", "close": 0.38, "volume": 400296.0}, {"date": "2026-04-30", "close": 0.36, "volume": 300162.0}, {"date": "2026-05-01", "close": 0.38, "volume": 298165.0}, {"date": "2026-05-04", "close": 0.365, "volume": 199834.0}, {"date": "2026-05-05", "close": 0.37, "volume": 224325.0}, {"date": "2026-05-06", "close": 0.38, "volume": 204064.0}, {"date": "2026-05-07", "close": 0.4, "volume": 322671.0}, {"date": "2026-05-08", "close": 0.38, "volume": 353366.0}, {"date": "2026-05-11", "close": 0.36, "volume": 313166.0}, {"date": "2026-05-12", "close": 0.385, "volume": 311976.0}, {"date": "2026-05-13", "close": 0.335, "volume": 369533.0}, {"date": "2026-05-14", "close": 0.34, "volume": 215559.0}, {"date": "2026-05-15", "close": 0.345, "volume": 201945.0}, {"date": "2026-05-18", "close": 0.34, "volume": 205253.0}, {"date": "2026-05-19", "close": 0.3325, "volume": 136110.0}, {"date": "2026-05-20", "close": 0.3, "volume": 583827.0}, {"date": "2026-05-21", "close": 0.31, "volume": 155569.0}, {"date": "2026-05-22", "close": 0.325, "volume": 157956.0}, {"date": "2026-05-25", "close": 0.275, "volume": 875752.0}, {"date": "2026-05-26", "close": 0.28, "volume": 726671.0}, {"date": "2026-05-27", "close": 0.3, "volume": 1260782.0}, {"date": "2026-05-28", "close": 0.29, "volume": 211454.0}, {"date": "2026-05-29", "close": 0.275, "volume": 464715.0}, {"date": "2026-06-01", "close": 0.285, "volume": 678171.0}, {"date": "2026-06-02", "close": 0.285, "volume": 430020.0}, {"date": "2026-06-03", "close": 0.285, "volume": 745127.0}, {"date": "2026-06-04", "close": 0.265, "volume": 174268.0}, {"date": "2026-06-05", "close": 0.255, "volume": 435964.0}, {"date": "2026-06-09", "close": 0.24, "volume": 481516.0}, {"date": "2026-06-10", "close": 0.23, "volume": 497957.0}, {"date": "2026-06-11", "close": 0.275, "volume": 888521.0}, {"date": "2026-06-12", "close": 0.25, "volume": 318450.0}, {"date": "2026-06-15", "close": 0.235, "volume": 601568.0}, {"date": "2026-06-16", "close": 0.23, "volume": 832853.0}, {"date": "2026-06-17", "close": 0.22, "volume": 1022428.0}, {"date": "2026-06-18", "close": 0.225, "volume": 541984.0}, {"date": "2026-06-19", "close": 0.21, "volume": 578170.0}, {"date": "2026-06-22", "close": 0.225, "volume": 410222.0}, {"date": "2026-06-23", "close": 0.21, "volume": 484113.0}, {"date": "2026-06-24", "close": 0.205, "volume": 1177901.0}, {"date": "2026-06-29", "close": 0.17, "volume": 3590996.0}, {"date": "2026-06-30", "close": 0.175, "volume": 2945423.0}, {"date": "2026-07-01", "close": 0.18, "volume": 1401846.0}, {"date": "2026-07-02", "close": 0.19, "volume": 401834.0}, {"date": "2026-07-03", "close": 0.215, "volume": 755957.0}, {"date": "2026-07-06", "close": 0.21, "volume": 328248.0}, {"date": "2026-07-07", "close": 0.195, "volume": 1039045.0}, {"date": "2026-07-08", "close": 0.2, "volume": 314644.0}, {"date": "2026-07-09", "close": 0.2, "volume": 288235.0}, {"date": "2026-07-10", "close": 0.2125, "volume": 163655.0}, {"date": "2026-07-13", "close": 0.21, "volume": 217656.0}, {"date": "2026-07-14", "close": 0.205, "volume": 289655.0}, {"date": "2026-07-15", "close": 0.2, "volume": 383256.0}, {"date": "2026-07-16", "close": 0.195, "volume": 162563.0}, {"date": "2026-07-17", "close": 0.18, "volume": 999407.0}, {"date": "2026-07-20", "close": 0.185, "volume": 144045.0}, {"date": "2026-07-21", "close": 0.175, "volume": 215714.0}, {"date": "2026-07-22", "close": 0.17, "volume": 1066513.0}, {"date": "2026-07-23", "close": 0.185, "volume": 1449524.0}, {"date": "2026-07-24", "close": 0.185, "volume": 130866.0}, {"date": "2026-07-27", "close": 0.18, "volume": 140236.0}, {"date": "2026-07-28", "close": 0.18, "volume": 133302.0}, {"date": "2026-07-29", "close": 0.175, "volume": 155578.0}, {"date": "2026-07-30", "close": 0.165, "volume": 460055.0}, {"date": "2026-07-31", "close": 0.175, "volume": 754165.0}, {"date": "2026-08-03", "close": 0.165, "volume": 346878.0}, {"date": "2026-08-04", "close": 0.18, "volume": 273987.0}, {"date": "2026-08-05", "close": 0.2, "volume": 670993.0}, {"date": "2026-08-06", "close": 0.2, "volume": 193247.0}, {"date": "2026-08-07", "close": 0.2, "volume": 27249.0}, {"date": "2026-08-10", "close": 0.2, "volume": 222261.0}, {"date": "2026-08-11", "close": 0.2, "volume": 174374.0}, {"date": "2026-08-12", "close": 0.195, "volume": 198875.0}, {"date": "2026-08-13", "close": 0.195, "volume": 195474.0}, {"date": "2026-08-14", "close": 0.2, "volume": 24296.0}, {"date": "2026-08-17", "close": 0.19, "volume": 410086.0}, {"date": "2026-08-18", "close": 0.19, "volume": 377298.0}, {"date": "2026-08-19", "close": 0.18, "volume": 361157.0}, {"date": "2026-08-20", "close": 0.185, "volume": 973903.0}, {"date": "2026-08-21", "close": 0.185, "volume": 806167.0}, {"date": "2026-08-24", "close": 0.19, "volume": 234011.0}, {"date": "2026-08-25", "close": 0.195, "volume": 62117.0}, {"date": "2026-08-26", "close": 0.2, "volume": 1016367.0}, {"date": "2026-08-27", "close": 0.19, "volume": 246768.0}, {"date": "2026-08-28", "close": 0.2, "volume": 543551.0}, {"date": "2026-08-31", "close": 0.1925, "volume": 180312.0}, {"date": "2026-09-01", "close": 0.2, "volume": 784310.0}, {"date": "2026-09-02", "close": 0.19, "volume": 94286.0}, {"date": "2026-09-03", "close": 0.2, "volume": 1073576.0}, {"date": "2026-09-04", "close": 0.2, "volume": 1683103.0}, {"date": "2026-09-07", "close": 0.2, "volume": 316056.0}], "refreshing": true}