{"ticker": "THR", "overview": {"name": "Thor Energy PLC", "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": "THR", "has_prices": true, "as_of": "2026-08-07", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 77155.0, "vwap_5": 0.009104052823315119, "vwap_20": 0.008588154558983855, "vwap_60": 0.010572105500767986, "vwap_250": 0.01275876839489838, "high_52w": 0.015, "low_52w": 0.007, "avg_volume_20": 531640.4, "sessions": 400, "market_cap": {"value": 10300726.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137239", "src": "ASX", "ticker": "THR", "cik": "", "company": "Thor Energy PLC", "company_raw": "Thor Energy PLC", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in THR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137239", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Middleton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Thomas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-27", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-27", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-04", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-24", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-23", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-22", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-04", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-08", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-02", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Johnson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-08", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133180-2A1696133", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/thr", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/thr", "needs_ocr": 0}], "directors": [{"name": "P Johnson", "first_seen": "2016-09-08", "last_seen": "2017-06-04", "status": "past", "notices": 7}, {"name": "Paul Johnson", "first_seen": "2017-05-22", "last_seen": "2017-06-27", "status": "past", "notices": 3}, {"name": "D Thomas", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}, {"name": "A Middleton", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "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": "2026-11-01", "form": "Company Administration", "title": "H-Nat Summit Discussion", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156740-2A1707629"}, {"date": "2026-10-28", "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/2924-03155000-2A1706862"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - THR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143956-2A1701595"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142060-2A1700617"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142059-2A1700616"}], "performance": {"ticker": "THR", "has_prices": true, "summary": {"n": 3, "avg": -0.21923076923076926, "win_rate": 0.0, "best": -0.10000000000000009, "worst": -0.3076923076923077, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 0.012, "return": -0.25000000000000006}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-09-05", "score": 0.0, "ref_price": 0.01, "return": -0.10000000000000009}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 0.013, "return": -0.3076923076923077}]}, "price_series": [{"date": "2006-09-27", "close": 45.0, "volume": 13633.0}, {"date": "2006-09-28", "close": 42.5, "volume": 4188.0}, {"date": "2006-09-29", "close": 37.5, "volume": 2139.0}, {"date": "2006-10-02", "close": 40.0, "volume": 604.0}, {"date": "2006-10-03", "close": 43.75, "volume": 576.0}, {"date": "2006-10-04", "close": 46.25, "volume": 2554.0}, {"date": "2006-10-05", "close": 46.25, "volume": 271.0}, {"date": "2006-10-06", "close": 48.75, "volume": 2603.0}, {"date": "2006-10-09", "close": 47.5, "volume": 1615.0}, {"date": "2006-10-10", "close": 46.25, "volume": 216.0}, {"date": "2006-10-11", "close": 42.5, "volume": 920.0}, {"date": "2006-10-12", "close": 42.5, "volume": 610.0}, {"date": "2006-10-13", "close": 42.5, "volume": 1668.0}, {"date": "2006-10-16", "close": 43.75, "volume": 1272.0}, {"date": "2006-10-17", "close": 42.5, "volume": 720.0}, {"date": "2006-10-18", "close": 41.25, "volume": 432.0}, {"date": "2006-10-19", "close": 42.5, "volume": 4.0}, {"date": "2006-10-20", "close": 43.75, "volume": 314.0}, {"date": "2006-10-23", "close": 41.25, "volume": 401.0}, {"date": "2006-10-24", "close": 40.0, "volume": 540.0}, {"date": "2006-10-25", "close": 47.5, "volume": 10302.0}, {"date": "2006-10-26", "close": 48.75, "volume": 2804.0}, {"date": "2006-10-27", "close": 48.75, "volume": 1317.0}, {"date": "2006-10-30", "close": 45.0, "volume": 1135.0}, {"date": "2006-10-31", "close": 46.25, "volume": 208.0}, {"date": "2006-11-01", "close": 46.25, "volume": 1096.0}, {"date": "2006-11-02", "close": 46.25, "volume": 880.0}, {"date": "2006-11-03", "close": 57.5, "volume": 11120.0}, {"date": "2006-11-06", "close": 53.75, "volume": 6625.0}, {"date": "2006-11-07", "close": 60.0, "volume": 7034.0}, {"date": "2006-11-08", "close": 57.5, "volume": 7664.0}, {"date": "2006-11-09", "close": 57.5, "volume": 1543.0}, {"date": "2006-11-10", "close": 55.0, "volume": 948.0}, {"date": "2006-11-13", "close": 60.0, "volume": 2711.0}, {"date": "2006-11-14", "close": 66.25, "volume": 9076.0}, {"date": "2006-11-15", "close": 65.0, "volume": 8440.0}, {"date": "2006-11-16", "close": 63.75, "volume": 2469.0}, {"date": "2006-11-17", "close": 66.25, "volume": 2022.0}, {"date": "2006-11-20", "close": 65.0, "volume": 2023.0}, {"date": "2006-11-21", "close": 62.5, "volume": 2895.0}, {"date": "2006-11-22", "close": 62.5, "volume": 403.0}, {"date": "2006-11-23", "close": 60.0, "volume": 876.0}, {"date": "2006-11-24", "close": 63.75, "volume": 3225.0}, {"date": "2006-11-27", "close": 65.0, "volume": 1195.0}, {"date": "2006-11-28", "close": 71.25, "volume": 2665.0}, {"date": "2006-11-29", "close": 70.0, "volume": 2019.0}, {"date": "2006-11-30", "close": 68.75, "volume": 1152.0}, {"date": "2006-12-04", "close": 71.25, "volume": 8151.0}, {"date": "2006-12-05", "close": 67.5, "volume": 2357.0}, {"date": "2006-12-06", "close": 62.5, "volume": 2348.0}, {"date": "2006-12-07", "close": 62.5, "volume": 2385.0}, {"date": "2006-12-08", "close": 60.0, "volume": 1149.0}, {"date": "2006-12-11", "close": 58.75, "volume": 2091.0}, {"date": "2006-12-12", "close": 57.5, "volume": 1057.0}, {"date": "2006-12-13", "close": 61.25, "volume": 1760.0}, {"date": "2006-12-14", "close": 56.25, "volume": 833.0}, {"date": "2006-12-15", "close": 58.75, "volume": 1070.0}, {"date": "2006-12-18", "close": 55.0, "volume": 989.0}, {"date": "2006-12-19", "close": 57.5, "volume": 1076.0}, {"date": "2006-12-20", "close": 58.75, "volume": 297.0}, {"date": "2006-12-21", "close": 58.75, "volume": 763.0}, {"date": "2006-12-22", "close": 60.0, "volume": 645.0}, {"date": "2006-12-27", "close": 60.0, "volume": 687.0}, {"date": "2006-12-28", "close": 57.5, "volume": 896.0}, {"date": "2006-12-29", "close": 57.5, "volume": 547.0}, {"date": "2007-01-02", "close": 65.0, "volume": 2362.0}, {"date": "2007-01-03", "close": 62.5, "volume": 2734.0}, {"date": "2007-01-04", "close": 61.25, "volume": 1541.0}, {"date": "2007-01-05", "close": 61.25, "volume": 416.0}, {"date": "2007-01-08", "close": 57.5, "volume": 1252.0}, {"date": "2007-01-09", "close": 60.0, "volume": 17.0}, {"date": "2007-01-10", "close": 60.0, "volume": 625.0}, {"date": "2007-01-11", "close": 58.75, "volume": 193.0}, {"date": "2007-01-12", "close": 57.5, "volume": 150.0}, {"date": "2007-01-15", "close": 58.75, "volume": 458.0}, {"date": "2007-01-16", "close": 55.0, "volume": 785.0}, {"date": "2007-01-17", "close": 55.0, "volume": 40.0}, {"date": "2007-01-18", "close": 52.5, "volume": 409.0}, {"date": "2007-01-19", "close": 55.0, "volume": 321.0}, {"date": "2007-01-22", "close": 55.0, "volume": 196.0}, {"date": "2007-01-23", "close": 51.25, "volume": 866.0}, {"date": "2007-01-24", "close": 55.0, "volume": 920.0}, {"date": "2007-01-25", "close": 55.0, "volume": 1260.0}, {"date": "2007-01-29", "close": 52.5, "volume": 251.0}, {"date": "2007-01-30", "close": 52.5, "volume": 852.0}, {"date": "2007-01-31", "close": 51.25, "volume": 516.0}, {"date": "2007-02-01", "close": 50.0, "volume": 501.0}, {"date": "2007-02-02", "close": 51.25, "volume": 550.0}, {"date": "2007-02-05", "close": 50.0, "volume": 1971.0}, {"date": "2007-02-06", "close": 50.0, "volume": 1178.0}, {"date": "2007-02-07", "close": 50.0, "volume": 400.0}, {"date": "2007-02-08", "close": 48.75, "volume": 641.0}, {"date": "2007-02-09", "close": 47.5, "volume": 175.0}, {"date": "2007-02-12", "close": 47.5, "volume": 964.0}, {"date": "2007-02-13", "close": 58.75, "volume": 18973.0}, {"date": "2007-02-14", "close": 52.5, "volume": 2695.0}, {"date": "2007-02-15", "close": 57.5, "volume": 1745.0}, {"date": "2007-02-16", "close": 53.75, "volume": 594.0}, {"date": "2007-02-19", "close": 57.5, "volume": 840.0}, {"date": "2007-02-20", "close": 60.0, "volume": 539.0}, {"date": "2007-02-21", "close": 58.75, "volume": 784.0}, {"date": "2007-02-22", "close": 57.5, "volume": 416.0}, {"date": "2007-02-23", "close": 60.0, "volume": 346.0}, {"date": "2007-02-26", "close": 62.5, "volume": 1408.0}, {"date": "2007-02-27", "close": 57.5, "volume": 824.0}, {"date": "2007-02-28", "close": 52.5, "volume": 3447.0}, {"date": "2007-03-01", "close": 52.5, "volume": 840.0}, {"date": "2007-03-02", "close": 53.75, "volume": 1120.0}, {"date": "2007-03-05", "close": 52.5, "volume": 1765.0}, {"date": "2007-03-06", "close": 52.5, "volume": 848.0}, {"date": "2007-03-07", "close": 52.5, "volume": 960.0}, {"date": "2007-03-08", "close": 52.5, "volume": 240.0}, {"date": "2007-03-09", "close": 58.75, "volume": 606.0}, {"date": "2007-03-12", "close": 62.5, "volume": 2167.0}, {"date": "2007-03-13", "close": 65.0, "volume": 2989.0}, {"date": "2007-03-14", "close": 67.5, "volume": 4543.0}, {"date": "2007-03-15", "close": 62.5, "volume": 2200.0}, {"date": "2007-03-16", "close": 67.5, "volume": 4197.0}, {"date": "2007-03-19", "close": 73.75, "volume": 5008.0}, {"date": "2007-03-20", "close": 78.75, "volume": 8913.0}, {"date": "2007-03-21", "close": 80.0, "volume": 13759.0}, {"date": "2007-03-22", "close": 88.75, "volume": 15952.0}, {"date": "2007-03-23", "close": 78.75, "volume": 14929.0}, {"date": "2007-03-26", "close": 76.25, "volume": 4583.0}, {"date": "2007-03-27", "close": 81.25, "volume": 5593.0}, {"date": "2007-03-28", "close": 78.75, "volume": 4948.0}, {"date": "2007-03-29", "close": 82.5, "volume": 2787.0}, {"date": "2007-03-30", "close": 82.5, "volume": 3911.0}, {"date": "2007-04-02", "close": 90.0, "volume": 10623.0}, {"date": "2007-04-03", "close": 93.75, "volume": 9870.0}, {"date": "2007-04-04", "close": 96.25, "volume": 14803.0}, {"date": "2007-04-05", "close": 103.75, "volume": 8253.0}, {"date": "2007-04-10", "close": 117.5, "volume": 17791.0}, {"date": "2007-04-11", "close": 115.0, "volume": 13291.0}, {"date": "2007-04-12", "close": 115.0, "volume": 6795.0}, {"date": "2007-04-13", "close": 111.25, "volume": 5374.0}, {"date": "2007-04-16", "close": 123.75, "volume": 12233.0}, {"date": "2007-04-17", "close": 110.0, "volume": 22356.0}, {"date": "2007-04-18", "close": 97.5, "volume": 9514.0}, {"date": "2007-04-19", "close": 98.75, "volume": 4565.0}, {"date": "2007-04-20", "close": 100.0, "volume": 3672.0}, {"date": "2007-04-23", "close": 115.0, "volume": 7923.0}, {"date": "2007-04-24", "close": 106.25, "volume": 3577.0}, {"date": "2007-04-26", "close": 110.0, "volume": 3434.0}, {"date": "2007-04-27", "close": 88.75, "volume": 23550.0}, {"date": "2007-04-30", "close": 86.25, "volume": 5866.0}, {"date": "2007-05-01", "close": 78.75, "volume": 4153.0}, {"date": "2007-05-02", "close": 87.5, "volume": 4877.0}, {"date": "2007-05-03", "close": 83.75, "volume": 5962.0}, {"date": "2007-05-04", "close": 87.5, "volume": 4504.0}, {"date": "2007-05-07", "close": 90.0, "volume": 5038.0}, {"date": "2007-05-08", "close": 92.5, "volume": 2989.0}, {"date": "2007-05-09", "close": 88.75, "volume": 3201.0}, {"date": "2007-05-10", "close": 93.75, "volume": 4073.0}, {"date": "2007-05-11", "close": 102.5, "volume": 3325.0}, {"date": "2007-05-14", "close": 110.0, "volume": 4158.0}, {"date": "2007-05-15", "close": 100.0, "volume": 1351.0}, {"date": "2007-05-16", "close": 102.5, "volume": 1496.0}, {"date": "2007-05-17", "close": 100.0, "volume": 2534.0}, {"date": "2007-05-18", "close": 96.25, "volume": 2479.0}, {"date": "2007-05-21", "close": 87.5, "volume": 2153.0}, {"date": "2007-05-22", "close": 87.5, "volume": 995.0}, {"date": "2007-05-23", "close": 90.0, "volume": 1139.0}, {"date": "2007-05-24", "close": 87.5, "volume": 1034.0}, {"date": "2007-05-25", "close": 85.0, "volume": 931.0}, {"date": "2007-05-28", "close": 83.75, "volume": 1373.0}, {"date": "2007-05-29", "close": 82.5, "volume": 2343.0}, {"date": "2007-05-30", "close": 80.0, "volume": 1510.0}, {"date": "2007-05-31", "close": 76.25, "volume": 2720.0}, {"date": "2007-06-01", "close": 85.0, "volume": 1522.0}, {"date": "2007-06-04", "close": 85.0, "volume": 1501.0}, {"date": "2007-06-05", "close": 85.0, "volume": 1102.0}, {"date": "2007-06-06", "close": 77.5, "volume": 687.0}, {"date": "2007-06-07", "close": 83.75, "volume": 755.0}, {"date": "2007-06-08", "close": 82.5, "volume": 463.0}, {"date": "2007-06-12", "close": 77.5, "volume": 500.0}, {"date": "2007-06-13", "close": 77.5, "volume": 2621.0}, {"date": "2007-06-14", "close": 76.25, "volume": 3479.0}, {"date": "2007-06-15", "close": 77.5, "volume": 1577.0}, {"date": "2007-06-18", "close": 78.75, "volume": 1729.0}, {"date": "2007-06-19", "close": 81.25, "volume": 1624.0}, {"date": "2007-06-20", "close": 82.5, "volume": 2422.0}, {"date": "2007-06-21", "close": 91.25, "volume": 2918.0}, {"date": "2007-06-22", "close": 96.25, "volume": 3577.0}, {"date": "2007-06-25", "close": 102.5, "volume": 2282.0}, {"date": "2007-06-26", "close": 102.5, "volume": 2722.0}, {"date": "2007-06-27", "close": 92.5, "volume": 2123.0}, {"date": "2007-06-28", "close": 95.0, "volume": 601.0}, {"date": "2007-06-29", "close": 96.25, "volume": 1462.0}, {"date": "2007-07-02", "close": 93.75, "volume": 2234.0}, {"date": "2007-07-03", "close": 86.25, "volume": 1018.0}, {"date": "2007-07-04", "close": 93.75, "volume": 1349.0}, {"date": "2007-07-05", "close": 91.25, "volume": 766.0}, {"date": "2007-07-06", "close": 92.5, "volume": 1102.0}, {"date": "2007-07-09", "close": 95.0, "volume": 1090.0}, {"date": "2007-07-10", "close": 91.25, "volume": 1837.0}, {"date": "2007-07-11", "close": 85.0, "volume": 1621.0}, {"date": "2007-07-12", "close": 82.5, "volume": 2591.0}, {"date": "2007-07-13", "close": 82.5, "volume": 1765.0}, {"date": "2007-07-16", "close": 83.75, "volume": 1559.0}, {"date": "2007-07-17", "close": 81.25, "volume": 2808.0}, {"date": "2007-07-18", "close": 82.5, "volume": 1863.0}, {"date": "2007-07-19", "close": 81.25, "volume": 710.0}, {"date": "2007-07-20", "close": 81.25, "volume": 2235.0}, {"date": "2007-07-23", "close": 85.0, "volume": 2687.0}, {"date": "2007-07-24", "close": 81.25, "volume": 2272.0}, {"date": "2007-07-25", "close": 81.25, "volume": 796.0}, {"date": "2007-07-26", "close": 78.75, "volume": 1255.0}, {"date": "2007-07-27", "close": 76.25, "volume": 2478.0}, {"date": "2007-07-30", "close": 73.75, "volume": 1780.0}, {"date": "2007-07-31", "close": 78.75, "volume": 346.0}, {"date": "2007-08-01", "close": 71.25, "volume": 1877.0}, {"date": "2007-08-02", "close": 71.25, "volume": 1452.0}, {"date": "2007-08-03", "close": 73.75, "volume": 435.0}, {"date": "2007-08-06", "close": 66.25, "volume": 885.0}, {"date": "2007-08-07", "close": 50.0, "volume": 11756.0}, {"date": "2007-08-08", "close": 50.0, "volume": 4564.0}, {"date": "2007-08-09", "close": 56.25, "volume": 3451.0}, {"date": "2007-08-10", "close": 52.5, "volume": 3181.0}, {"date": "2007-08-13", "close": 47.5, "volume": 1419.0}, {"date": "2007-08-14", "close": 42.5, "volume": 2403.0}, {"date": "2007-08-15", "close": 41.25, "volume": 1601.0}, {"date": "2007-08-16", "close": 32.5, "volume": 5884.0}, {"date": "2007-08-17", "close": 35.0, "volume": 3439.0}, {"date": "2007-08-20", "close": 42.5, "volume": 6674.0}, {"date": "2007-08-21", "close": 50.0, "volume": 3246.0}, {"date": "2007-08-22", "close": 53.75, "volume": 3325.0}, {"date": "2007-08-23", "close": 52.5, "volume": 5217.0}, {"date": "2007-08-24", "close": 51.25, "volume": 412.0}, {"date": "2007-08-27", "close": 47.5, "volume": 1307.0}, {"date": "2007-08-28", "close": 43.75, "volume": 1049.0}, {"date": "2007-08-29", "close": 45.0, "volume": 856.0}, {"date": "2007-08-30", "close": 45.0, "volume": 774.0}, {"date": "2007-08-31", "close": 47.5, "volume": 385.0}, {"date": "2007-09-03", "close": 46.25, "volume": 656.0}, {"date": "2007-09-04", "close": 43.75, "volume": 1023.0}, {"date": "2007-09-05", "close": 46.25, "volume": 427.0}, {"date": "2007-09-06", "close": 43.75, "volume": 147.0}, {"date": "2007-09-07", "close": 45.0, "volume": 1092.0}, {"date": "2007-09-10", "close": 42.5, "volume": 148.0}, {"date": "2007-09-11", "close": 42.5, "volume": 536.0}, {"date": "2007-09-12", "close": 42.5, "volume": 466.0}, {"date": "2007-09-13", "close": 42.5, "volume": 228.0}, {"date": "2007-09-14", "close": 52.5, "volume": 2273.0}, {"date": "2007-09-17", "close": 60.0, "volume": 7029.0}, {"date": "2007-09-18", "close": 53.75, "volume": 1893.0}, {"date": "2007-09-19", "close": 51.25, "volume": 815.0}, {"date": "2007-09-20", "close": 55.0, "volume": 104.0}, {"date": "2007-09-21", "close": 55.0, "volume": 300.0}, {"date": "2007-09-24", "close": 51.25, "volume": 82.0}, {"date": "2007-09-25", "close": 51.25, "volume": 653.0}, {"date": "2007-09-26", "close": 57.5, "volume": 2280.0}, {"date": "2007-09-27", "close": 53.75, "volume": 944.0}, {"date": "2007-09-28", "close": 53.75, "volume": 1447.0}, {"date": "2007-10-01", "close": 57.5, "volume": 1975.0}, {"date": "2007-10-02", "close": 58.75, "volume": 2529.0}, {"date": "2007-10-03", "close": 60.0, "volume": 1637.0}, {"date": "2007-10-04", "close": 55.0, "volume": 737.0}, {"date": "2007-10-05", "close": 57.5, "volume": 636.0}, {"date": "2007-10-08", "close": 60.0, "volume": 1426.0}, {"date": "2007-10-09", "close": 71.25, "volume": 3974.0}, {"date": "2007-10-10", "close": 66.25, "volume": 1321.0}, {"date": "2007-10-11", "close": 62.5, "volume": 2798.0}, {"date": "2007-10-12", "close": 63.75, "volume": 711.0}, {"date": "2007-10-15", "close": 67.5, "volume": 1770.0}, {"date": "2007-10-16", "close": 63.75, "volume": 1644.0}, {"date": "2007-10-17", "close": 65.0, "volume": 1290.0}, {"date": "2007-10-18", "close": 62.5, "volume": 608.0}, {"date": "2007-10-19", "close": 61.25, "volume": 1313.0}, {"date": "2007-10-22", "close": 56.25, "volume": 1322.0}, {"date": "2007-10-23", "close": 55.0, "volume": 534.0}, {"date": "2007-10-24", "close": 57.5, "volume": 551.0}, {"date": "2007-10-25", "close": 57.5, "volume": 1211.0}, {"date": "2007-10-26", "close": 58.75, "volume": 1466.0}, {"date": "2007-10-29", "close": 62.5, "volume": 662.0}, {"date": "2007-10-30", "close": 62.5, "volume": 3032.0}, {"date": "2007-10-31", "close": 68.75, "volume": 1345.0}, {"date": "2007-11-01", "close": 67.5, "volume": 591.0}, {"date": "2007-11-02", "close": 68.75, "volume": 843.0}, {"date": "2007-11-05", "close": 65.0, "volume": 1355.0}, {"date": "2007-11-06", "close": 66.25, "volume": 333.0}, {"date": "2007-11-07", "close": 66.25, "volume": 812.0}, {"date": "2007-11-08", "close": 62.5, "volume": 509.0}, {"date": "2007-11-09", "close": 67.5, "volume": 908.0}, {"date": "2007-11-12", "close": 62.5, "volume": 1176.0}, {"date": "2007-11-13", "close": 63.75, "volume": 673.0}, {"date": "2007-11-14", "close": 62.5, "volume": 613.0}, {"date": "2007-11-15", "close": 61.25, "volume": 123.0}, {"date": "2007-11-16", "close": 60.0, "volume": 388.0}, {"date": "2007-11-19", "close": 57.5, "volume": 699.0}, {"date": "2007-11-20", "close": 60.0, "volume": 413.0}, {"date": "2007-11-21", "close": 57.5, "volume": 300.0}, {"date": "2007-11-22", "close": 53.75, "volume": 472.0}, {"date": "2007-11-23", "close": 53.75, "volume": 1487.0}, {"date": "2007-11-26", "close": 55.0, "volume": 596.0}, {"date": "2007-11-27", "close": 52.5, "volume": 520.0}, {"date": "2007-11-28", "close": 53.75, "volume": 949.0}, {"date": "2007-11-29", "close": 50.0, "volume": 941.0}, {"date": "2007-11-30", "close": 48.75, "volume": 1057.0}, {"date": "2007-12-03", "close": 46.25, "volume": 808.0}, {"date": "2007-12-04", "close": 50.0, "volume": 542.0}, {"date": "2007-12-05", "close": 45.0, "volume": 358.0}, {"date": "2007-12-06", "close": 46.25, "volume": 74.0}, {"date": "2007-12-07", "close": 52.5, "volume": 598.0}, {"date": "2007-12-10", "close": 52.5, "volume": 140.0}, {"date": "2007-12-11", "close": 57.5, "volume": 1816.0}, {"date": "2007-12-12", "close": 53.75, "volume": 632.0}, {"date": "2007-12-13", "close": 53.75, "volume": 189.0}, {"date": "2007-12-14", "close": 53.75, "volume": 205.0}, {"date": "2007-12-17", "close": 52.5, "volume": 194.0}, {"date": "2007-12-18", "close": 48.75, "volume": 744.0}, {"date": "2007-12-19", "close": 50.0, "volume": 1892.0}, {"date": "2007-12-20", "close": 47.5, "volume": 246.0}, {"date": "2007-12-21", "close": 45.0, "volume": 2208.0}, {"date": "2007-12-24", "close": 48.75, "volume": 977.0}, {"date": "2007-12-27", "close": 45.0, "volume": 406.0}, {"date": "2007-12-28", "close": 48.75, "volume": 680.0}, {"date": "2007-12-31", "close": 46.25, "volume": 457.0}, {"date": "2008-01-02", "close": 45.0, "volume": 54.0}, {"date": "2008-01-03", "close": 46.25, "volume": 79.0}, {"date": "2008-01-04", "close": 45.0, "volume": 400.0}, {"date": "2008-01-07", "close": 45.0, "volume": 678.0}, {"date": "2008-01-08", "close": 43.75, "volume": 153.0}, {"date": "2008-01-09", "close": 47.5, "volume": 497.0}, {"date": "2008-01-10", "close": 45.0, "volume": 64.0}, {"date": "2008-01-11", "close": 43.75, "volume": 759.0}, {"date": "2008-01-14", "close": 42.5, "volume": 642.0}, {"date": "2008-01-15", "close": 41.25, "volume": 10.0}, {"date": "2008-01-16", "close": 41.25, "volume": 570.0}, {"date": "2008-01-17", "close": 37.5, "volume": 583.0}, {"date": "2008-01-18", "close": 32.5, "volume": 2901.0}, {"date": "2008-01-21", "close": 32.5, "volume": 646.0}, {"date": "2008-01-22", "close": 26.25, "volume": 1959.0}, {"date": "2008-01-23", "close": 27.5, "volume": 520.0}, {"date": "2008-01-24", "close": 30.0, "volume": 540.0}, {"date": "2008-01-25", "close": 31.25, "volume": 741.0}, {"date": "2008-01-29", "close": 32.5, "volume": 1079.0}, {"date": "2008-01-30", "close": 31.25, "volume": 120.0}, {"date": "2008-01-31", "close": 31.25, "volume": 267.0}, {"date": "2008-02-01", "close": 32.5, "volume": 102.0}, {"date": "2008-02-04", "close": 31.25, "volume": 394.0}, {"date": "2008-02-05", "close": 31.25, "volume": 853.0}, {"date": "2008-02-06", "close": 31.25, "volume": 227.0}, {"date": "2008-02-07", "close": 30.0, "volume": 52.0}, {"date": "2008-02-08", "close": 32.5, "volume": 17.0}, {"date": "2008-02-11", "close": 30.0, "volume": 440.0}, {"date": "2008-02-12", "close": 30.0, "volume": 288.0}, {"date": "2008-02-13", "close": 26.25, "volume": 1751.0}, {"date": "2008-02-14", "close": 30.0, "volume": 130.0}, {"date": "2008-02-15", "close": 30.0, "volume": 2384.0}, {"date": "2008-02-18", "close": 31.25, "volume": 864.0}, {"date": "2008-02-19", "close": 31.25, "volume": 631.0}, {"date": "2008-02-20", "close": 31.25, "volume": 806.0}, {"date": "2008-02-21", "close": 31.25, "volume": 1374.0}, {"date": "2008-02-22", "close": 32.5, "volume": 580.0}, {"date": "2008-02-26", "close": 27.5, "volume": 857.0}, {"date": "2008-02-27", "close": 31.25, "volume": 342.0}, {"date": "2008-02-28", "close": 30.0, "volume": 20.0}, {"date": "2008-02-29", "close": 30.0, "volume": 92.0}, {"date": "2008-03-03", "close": 31.25, "volume": 289.0}, {"date": "2008-03-04", "close": 37.5, "volume": 2508.0}, {"date": "2008-03-05", "close": 35.0, "volume": 1264.0}, {"date": "2008-03-06", "close": 36.25, "volume": 925.0}, {"date": "2008-03-07", "close": 32.5, "volume": 98.0}, {"date": "2008-03-10", "close": 31.25, "volume": 216.0}, {"date": "2008-03-11", "close": 30.0, "volume": 574.0}, {"date": "2008-03-12", "close": 37.5, "volume": 2456.0}, {"date": "2008-03-13", "close": 42.5, "volume": 3319.0}, {"date": "2008-03-14", "close": 40.0, "volume": 394.0}, {"date": "2008-03-17", "close": 38.75, "volume": 880.0}, {"date": "2008-03-18", "close": 37.5, "volume": 94.0}, {"date": "2008-03-19", "close": 35.0, "volume": 483.0}, {"date": "2008-03-20", "close": 33.75, "volume": 40.0}, {"date": "2008-03-25", "close": 31.25, "volume": 424.0}, {"date": "2008-03-26", "close": 31.25, "volume": 182.0}, {"date": "2008-03-27", "close": 31.25, "volume": 6.0}, {"date": "2008-03-28", "close": 30.0, "volume": 2297.0}, {"date": "2008-03-31", "close": 30.0, "volume": 1169.0}, {"date": "2008-04-01", "close": 28.75, "volume": 911.0}, {"date": "2008-04-02", "close": 27.5, "volume": 1153.0}, {"date": "2008-04-03", "close": 25.0, "volume": 5795.0}, {"date": "2008-04-04", "close": 26.25, "volume": 492.0}, {"date": "2008-04-07", "close": 26.25, "volume": 202.0}, {"date": "2008-04-08", "close": 25.0, "volume": 3633.0}, {"date": "2008-04-09", "close": 25.0, "volume": 363.0}, {"date": "2008-04-10", "close": 25.0, "volume": 348.0}, {"date": "2008-04-11", "close": 24.75, "volume": 260.0}, {"date": "2008-04-14", "close": 25.0, "volume": 1220.0}, {"date": "2008-04-15", "close": 24.25, "volume": 231.0}, {"date": "2008-04-16", "close": 24.5, "volume": 2.0}, {"date": "2008-04-18", "close": 23.5, "volume": 663.0}, {"date": "2008-04-21", "close": 23.5, "volume": 605.0}, {"date": "2008-04-22", "close": 22.75, "volume": 488.0}, {"date": "2008-04-23", "close": 23.0, "volume": 28.0}, {"date": "2008-04-24", "close": 23.0, "volume": 260.0}, {"date": "2008-04-28", "close": 23.25, "volume": 2.0}, {"date": "2008-04-29", "close": 23.25, "volume": 300.0}, {"date": "2008-04-30", "close": 28.75, "volume": 5030.0}, {"date": "2008-05-01", "close": 24.5, "volume": 1939.0}, {"date": "2008-05-02", "close": 23.75, "volume": 206.0}, {"date": "2008-05-05", "close": 27.5, "volume": 3163.0}, {"date": "2008-05-06", "close": 25.0, "volume": 686.0}, {"date": "2008-05-07", "close": 25.0, "volume": 1267.0}, {"date": "2008-05-08", "close": 24.25, "volume": 1656.0}, {"date": "2008-05-09", "close": 24.25, "volume": 1455.0}, {"date": "2008-05-12", "close": 25.0, "volume": 4824.0}, {"date": "2008-05-13", "close": 26.25, "volume": 1318.0}, {"date": "2008-05-14", "close": 25.0, "volume": 2708.0}, {"date": "2008-05-15", "close": 24.75, "volume": 930.0}, {"date": "2008-05-16", "close": 25.0, "volume": 1040.0}, {"date": "2008-05-19", "close": 24.5, "volume": 1856.0}, {"date": "2008-05-20", "close": 24.5, "volume": 2123.0}, {"date": "2008-05-21", "close": 28.75, "volume": 1852.0}, {"date": "2008-05-22", "close": 27.5, "volume": 481.0}, {"date": "2008-05-23", "close": 28.75, "volume": 2669.0}, {"date": "2008-05-26", "close": 38.75, "volume": 10225.0}, {"date": "2008-05-27", "close": 38.75, "volume": 11518.0}, {"date": "2008-05-28", "close": 36.25, "volume": 5317.0}, {"date": "2008-05-29", "close": 40.0, "volume": 4956.0}, {"date": "2008-05-30", "close": 37.5, "volume": 2365.0}, {"date": "2008-06-02", "close": 37.5, "volume": 2195.0}, {"date": "2008-06-03", "close": 35.0, "volume": 870.0}, {"date": "2008-06-04", "close": 36.25, "volume": 1030.0}, {"date": "2008-06-05", "close": 36.25, "volume": 326.0}, {"date": "2008-06-06", "close": 33.75, "volume": 2214.0}, {"date": "2008-06-10", "close": 33.75, "volume": 424.0}, {"date": "2008-06-11", "close": 33.75, "volume": 336.0}, {"date": "2008-06-12", "close": 32.5, "volume": 368.0}, {"date": "2008-06-13", "close": 32.5, "volume": 339.0}, {"date": "2008-06-16", "close": 32.5, "volume": 1798.0}, {"date": "2008-06-17", "close": 31.25, "volume": 657.0}, {"date": "2008-06-18", "close": 28.75, "volume": 416.0}, {"date": "2008-06-19", "close": 28.75, "volume": 263.0}, {"date": "2008-06-20", "close": 28.75, "volume": 529.0}, {"date": "2008-06-23", "close": 31.25, "volume": 1527.0}, {"date": "2008-06-24", "close": 28.75, "volume": 1044.0}, {"date": "2008-06-25", "close": 28.75, "volume": 386.0}, {"date": "2008-06-26", "close": 27.5, "volume": 1283.0}, {"date": "2008-06-27", "close": 25.0, "volume": 1595.0}, {"date": "2008-06-30", "close": 26.25, "volume": 1195.0}, {"date": "2008-07-01", "close": 25.0, "volume": 1285.0}, {"date": "2008-07-02", "close": 25.0, "volume": 175.0}, {"date": "2008-07-03", "close": 25.0, "volume": 635.0}, {"date": "2008-07-04", "close": 25.0, "volume": 1355.0}, {"date": "2008-07-07", "close": 26.25, "volume": 265.0}, {"date": "2008-07-08", "close": 25.0, "volume": 133.0}, {"date": "2008-07-09", "close": 25.0, "volume": 606.0}, {"date": "2008-07-10", "close": 25.0, "volume": 516.0}, {"date": "2008-07-11", "close": 24.25, "volume": 592.0}, {"date": "2008-07-14", "close": 23.75, "volume": 39.0}, {"date": "2008-07-15", "close": 23.0, "volume": 244.0}, {"date": "2008-07-16", "close": 22.5, "volume": 593.0}, {"date": "2008-07-17", "close": 22.5, "volume": 473.0}, {"date": "2008-07-18", "close": 22.0, "volume": 122.0}, {"date": "2008-07-21", "close": 22.0, "volume": 140.0}, {"date": "2008-07-22", "close": 21.25, "volume": 443.0}, {"date": "2008-07-23", "close": 21.25, "volume": 427.0}, {"date": "2008-07-25", "close": 20.0, "volume": 1746.0}, {"date": "2008-07-28", "close": 19.5, "volume": 28.0}, {"date": "2008-07-29", "close": 18.5, "volume": 1526.0}, {"date": "2008-07-30", "close": 21.25, "volume": 200.0}, {"date": "2008-07-31", "close": 20.0, "volume": 1120.0}, {"date": "2008-08-01", "close": 17.5, "volume": 973.0}, {"date": "2008-08-04", "close": 15.5, "volume": 792.0}, {"date": "2008-08-05", "close": 17.0, "volume": 677.0}, {"date": "2008-08-06", "close": 20.0, "volume": 1308.0}, {"date": "2008-08-07", "close": 19.25, "volume": 2080.0}, {"date": "2008-08-08", "close": 16.25, "volume": 595.0}, {"date": "2008-08-11", "close": 16.25, "volume": 460.0}, {"date": "2008-08-12", "close": 16.0, "volume": 495.0}, {"date": "2008-08-13", "close": 16.25, "volume": 1698.0}, {"date": "2008-08-18", "close": 15.5, "volume": 111.0}, {"date": "2008-08-19", "close": 15.0, "volume": 70.0}, {"date": "2008-08-20", "close": 15.0, "volume": 50.0}, {"date": "2008-08-21", "close": 15.5, "volume": 120.0}, {"date": "2008-08-22", "close": 15.0, "volume": 385.0}, {"date": "2008-08-25", "close": 17.5, "volume": 350.0}, {"date": "2008-08-26", "close": 18.0, "volume": 60.0}, {"date": "2008-08-27", "close": 16.25, "volume": 129.0}, {"date": "2008-08-28", "close": 16.25, "volume": 18.0}, {"date": "2008-09-01", "close": 15.5, "volume": 367.0}, {"date": "2008-09-05", "close": 15.5, "volume": 930.0}, {"date": "2008-09-08", "close": 15.0, "volume": 701.0}, {"date": "2008-09-09", "close": 13.75, "volume": 246.0}, {"date": "2008-09-10", "close": 14.5, "volume": 40.0}, {"date": "2008-09-11", "close": 12.75, "volume": 560.0}, {"date": "2008-09-12", "close": 15.0, "volume": 547.0}, {"date": "2008-09-16", "close": 12.5, "volume": 1388.0}, {"date": "2008-09-17", "close": 12.0, "volume": 1276.0}, {"date": "2008-09-18", "close": 10.75, "volume": 3.0}, {"date": "2008-09-19", "close": 10.0, "volume": 210.0}, {"date": "2008-09-22", "close": 10.0, "volume": 412.0}, {"date": "2008-09-23", "close": 11.75, "volume": 1263.0}, {"date": "2008-09-24", "close": 11.0, "volume": 1080.0}, {"date": "2008-09-25", "close": 11.75, "volume": 468.0}, {"date": "2008-09-26", "close": 11.75, "volume": 440.0}, {"date": "2008-09-29", "close": 11.75, "volume": 54.0}, {"date": "2008-09-30", "close": 10.0, "volume": 468.0}, {"date": "2008-10-02", "close": 10.75, "volume": 800.0}, {"date": "2008-10-03", "close": 11.75, "volume": 489.0}, {"date": "2008-10-06", "close": 11.25, "volume": 432.0}, {"date": "2008-10-07", "close": 11.25, "volume": 642.0}, {"date": "2008-10-08", "close": 10.25, "volume": 360.0}, {"date": "2008-10-09", "close": 8.5, "volume": 1096.0}, {"date": "2008-10-10", "close": 8.5, "volume": 640.0}, {"date": "2008-10-13", "close": 8.5, "volume": 497.0}, {"date": "2008-10-14", "close": 9.0, "volume": 336.0}, {"date": "2008-10-15", "close": 10.5, "volume": 180.0}, {"date": "2008-10-16", "close": 9.0, "volume": 416.0}, {"date": "2008-10-17", "close": 9.0, "volume": 240.0}, {"date": "2008-10-20", "close": 9.25, "volume": 20.0}, {"date": "2008-10-21", "close": 8.25, "volume": 22.0}, {"date": "2008-10-23", "close": 8.0, "volume": 259.0}, {"date": "2008-10-24", "close": 8.0, "volume": 19.0}, {"date": "2008-10-27", "close": 7.5, "volume": 172.0}, {"date": "2008-10-28", "close": 6.25, "volume": 400.0}, {"date": "2008-10-29", "close": 6.75, "volume": 684.0}, {"date": "2008-10-30", "close": 7.5, "volume": 40.0}, {"date": "2008-11-03", "close": 7.5, "volume": 60.0}, {"date": "2008-11-04", "close": 7.5, "volume": 440.0}, {"date": "2008-11-05", "close": 7.75, "volume": 184.0}, {"date": "2008-11-06", "close": 9.25, "volume": 400.0}, {"date": "2008-11-10", "close": 9.25, "volume": 120.0}, {"date": "2008-11-12", "close": 8.0, "volume": 160.0}, {"date": "2008-11-14", "close": 8.0, "volume": 461.0}, {"date": "2008-11-17", "close": 8.75, "volume": 200.0}, {"date": "2008-11-18", "close": 8.75, "volume": 80.0}, {"date": "2008-11-19", "close": 7.5, "volume": 140.0}, {"date": "2008-11-21", "close": 7.5, "volume": 202.0}, {"date": "2008-11-28", "close": 6.5, "volume": 80.0}, {"date": "2008-12-03", "close": 6.5, "volume": 80.0}, {"date": "2008-12-05", "close": 5.0, "volume": 178.0}, {"date": "2008-12-08", "close": 4.25, "volume": 352.0}, {"date": "2008-12-09", "close": 4.0, "volume": 1364.0}, {"date": "2008-12-10", "close": 4.0, "volume": 156.0}, {"date": "2008-12-12", "close": 4.0, "volume": 200.0}, {"date": "2008-12-15", "close": 4.0, "volume": 80.0}, {"date": "2008-12-16", "close": 4.0, "volume": 120.0}, {"date": "2008-12-19", "close": 4.25, "volume": 31.0}, {"date": "2008-12-22", "close": 4.75, "volume": 200.0}, {"date": "2008-12-30", "close": 5.0, "volume": 987.0}, {"date": "2008-12-31", "close": 5.0, "volume": 40.0}, {"date": "2009-01-02", "close": 5.0, "volume": 360.0}, {"date": "2009-01-08", "close": 5.0, "volume": 345.0}, {"date": "2009-01-09", "close": 7.5, "volume": 341.0}, {"date": "2009-01-12", "close": 7.75, "volume": 767.0}, {"date": "2009-01-13", "close": 8.5, "volume": 213.0}, {"date": "2009-01-14", "close": 8.5, "volume": 27.0}, {"date": "2009-01-16", "close": 8.0, "volume": 27.0}, {"date": "2009-01-19", "close": 7.5, "volume": 200.0}, {"date": "2009-01-20", "close": 5.25, "volume": 661.0}, {"date": "2009-01-27", "close": 5.0, "volume": 460.0}, {"date": "2009-01-28", "close": 4.75, "volume": 1359.0}, {"date": "2009-01-29", "close": 4.75, "volume": 300.0}, {"date": "2009-01-30", "close": 4.75, "volume": 605.0}, {"date": "2009-02-02", "close": 4.25, "volume": 542.0}, {"date": "2009-02-06", "close": 4.25, "volume": 378.0}, {"date": "2009-02-10", "close": 4.25, "volume": 40.0}, {"date": "2009-02-11", "close": 4.25, "volume": 80.0}, {"date": "2009-02-12", "close": 5.0, "volume": 400.0}, {"date": "2009-02-24", "close": 4.0, "volume": 1040.0}, {"date": "2009-02-25", "close": 4.0, "volume": 1030.0}, {"date": "2009-02-27", "close": 3.75, "volume": 811.0}, {"date": "2009-03-02", "close": 4.75, "volume": 400.0}, {"date": "2009-03-03", "close": 4.0, "volume": 120.0}, {"date": "2009-03-04", "close": 3.5, "volume": 216.0}, {"date": "2009-03-05", "close": 3.5, "volume": 50.0}, {"date": "2009-03-17", "close": 4.5, "volume": 400.0}, {"date": "2009-03-18", "close": 4.5, "volume": 1.0}, {"date": "2009-03-19", "close": 4.5, "volume": 781.0}, {"date": "2009-03-23", "close": 5.0, "volume": 81.0}, {"date": "2009-03-24", "close": 5.0, "volume": 2.0}, {"date": "2009-03-26", "close": 5.0, "volume": 37.0}, {"date": "2009-03-27", "close": 7.5, "volume": 280.0}, {"date": "2009-03-30", "close": 7.5, "volume": 640.0}, {"date": "2009-03-31", "close": 7.5, "volume": 91.0}, {"date": "2009-04-07", "close": 6.75, "volume": 1204.0}, {"date": "2009-04-08", "close": 5.5, "volume": 400.0}, {"date": "2009-04-09", "close": 5.5, "volume": 294.0}, {"date": "2009-04-14", "close": 7.25, "volume": 1535.0}, {"date": "2009-04-15", "close": 7.25, "volume": 200.0}, {"date": "2009-04-16", "close": 7.25, "volume": 400.0}, {"date": "2009-04-17", "close": 7.5, "volume": 227.0}, {"date": "2009-04-20", "close": 7.5, "volume": 272.0}, {"date": "2009-04-24", "close": 7.5, "volume": 400.0}, {"date": "2009-04-28", "close": 8.5, "volume": 320.0}, {"date": "2009-04-29", "close": 7.5, "volume": 400.0}, {"date": "2009-04-30", "close": 7.75, "volume": 580.0}, {"date": "2009-05-01", "close": 7.5, "volume": 121.0}, {"date": "2009-05-04", "close": 7.5, "volume": 400.0}, {"date": "2009-05-05", "close": 7.5, "volume": 79.0}, {"date": "2009-05-06", "close": 8.0, "volume": 320.0}, {"date": "2009-05-07", "close": 8.75, "volume": 304.0}, {"date": "2009-05-08", "close": 10.25, "volume": 1444.0}, {"date": "2009-05-11", "close": 10.25, "volume": 40.0}, {"date": "2009-05-12", "close": 11.25, "volume": 280.0}, {"date": "2009-05-14", "close": 8.75, "volume": 1920.0}, {"date": "2009-05-15", "close": 8.5, "volume": 1015.0}, {"date": "2009-05-20", "close": 9.0, "volume": 247.0}, {"date": "2009-05-21", "close": 10.75, "volume": 43.0}, {"date": "2009-05-22", "close": 8.75, "volume": 1140.0}, {"date": "2009-05-25", "close": 8.75, "volume": 238.0}, {"date": "2009-05-27", "close": 8.75, "volume": 80.0}, {"date": "2009-05-28", "close": 8.75, "volume": 1757.0}, {"date": "2009-06-01", "close": 8.75, "volume": 140.0}, {"date": "2009-06-02", "close": 9.25, "volume": 278.0}, {"date": "2009-06-03", "close": 9.0, "volume": 520.0}, {"date": "2009-06-04", "close": 8.75, "volume": 909.0}, {"date": "2009-06-05", "close": 8.75, "volume": 504.0}, {"date": "2009-06-09", "close": 8.75, "volume": 330.0}, {"date": "2009-06-10", "close": 8.75, "volume": 443.0}, {"date": "2009-06-11", "close": 8.75, "volume": 1400.0}, {"date": "2009-06-12", "close": 9.25, "volume": 405.0}, {"date": "2009-06-15", "close": 8.5, "volume": 56.0}, {"date": "2009-06-17", "close": 8.0, "volume": 20.0}, {"date": "2009-06-18", "close": 7.75, "volume": 160.0}, {"date": "2009-06-19", "close": 7.75, "volume": 23.0}, {"date": "2009-06-22", "close": 8.0, "volume": 319.0}, {"date": "2009-06-23", "close": 7.5, "volume": 192.0}, {"date": "2009-06-24", "close": 7.25, "volume": 280.0}, {"date": "2009-06-25", "close": 7.25, "volume": 178.0}, {"date": "2009-06-26", "close": 5.75, "volume": 927.0}, {"date": "2009-06-29", "close": 6.75, "volume": 177.0}, {"date": "2009-06-30", "close": 5.75, "volume": 1168.0}, {"date": "2009-07-01", "close": 5.75, "volume": 7.0}, {"date": "2009-07-03", "close": 6.5, "volume": 120.0}, {"date": "2009-07-06", "close": 7.75, "volume": 121.0}, {"date": "2009-07-07", "close": 8.25, "volume": 120.0}, {"date": "2009-07-08", "close": 6.5, "volume": 356.0}, {"date": "2009-07-09", "close": 7.5, "volume": 240.0}, {"date": "2009-07-10", "close": 6.75, "volume": 6.0}, {"date": "2009-07-16", "close": 7.0, "volume": 1700.0}, {"date": "2009-07-17", "close": 6.25, "volume": 1840.0}, {"date": "2009-07-20", "close": 6.0, "volume": 2320.0}, {"date": "2009-07-22", "close": 6.25, "volume": 240.0}, {"date": "2009-07-23", "close": 6.5, "volume": 2000.0}, {"date": "2009-07-24", "close": 6.5, "volume": 380.0}, {"date": "2009-07-28", "close": 6.5, "volume": 141.0}, {"date": "2009-07-29", "close": 6.5, "volume": 771.0}, {"date": "2009-07-30", "close": 6.75, "volume": 105.0}, {"date": "2009-07-31", "close": 8.75, "volume": 840.0}, {"date": "2009-08-03", "close": 8.0, "volume": 1502.0}, {"date": "2009-08-04", "close": 6.75, "volume": 2920.0}, {"date": "2009-08-05", "close": 6.75, "volume": 1155.0}, {"date": "2009-08-06", "close": 6.75, "volume": 2000.0}, {"date": "2009-08-10", "close": 7.25, "volume": 16.0}, {"date": "2009-08-11", "close": 7.25, "volume": 800.0}, {"date": "2009-08-13", "close": 7.25, "volume": 575.0}, {"date": "2009-08-14", "close": 7.5, "volume": 102.0}, {"date": "2009-08-17", "close": 7.5, "volume": 124.0}, {"date": "2009-08-18", "close": 6.75, "volume": 2738.0}, {"date": "2009-08-19", "close": 6.75, "volume": 3076.0}, {"date": "2009-08-20", "close": 7.25, "volume": 308.0}, {"date": "2009-08-21", "close": 6.5, "volume": 432.0}, {"date": "2009-08-26", "close": 6.5, "volume": 14.0}, {"date": "2009-08-27", "close": 7.5, "volume": 120.0}, {"date": "2009-08-28", "close": 8.0, "volume": 95.0}, {"date": "2009-08-31", "close": 7.5, "volume": 13.0}, {"date": "2009-09-01", "close": 7.5, "volume": 240.0}, {"date": "2009-09-02", "close": 8.0, "volume": 272.0}, {"date": "2009-09-03", "close": 7.5, "volume": 200.0}, {"date": "2009-09-08", "close": 7.5, "volume": 460.0}, {"date": "2009-09-09", "close": 7.5, "volume": 4632.0}, {"date": "2009-09-10", "close": 8.0, "volume": 1108.0}, {"date": "2009-09-11", "close": 12.5, "volume": 5563.0}, {"date": "2009-09-14", "close": 12.5, "volume": 2245.0}, {"date": "2009-09-15", "close": 11.5, "volume": 577.0}, {"date": "2009-09-16", "close": 10.0, "volume": 2345.0}, {"date": "2009-09-17", "close": 9.25, "volume": 982.0}, {"date": "2009-09-18", "close": 11.5, "volume": 400.0}, {"date": "2009-09-21", "close": 12.25, "volume": 668.0}, {"date": "2009-09-22", "close": 11.5, "volume": 25.0}, {"date": "2009-09-23", "close": 10.75, "volume": 124.0}, {"date": "2009-09-24", "close": 11.5, "volume": 411.0}, {"date": "2009-09-25", "close": 11.5, "volume": 228.0}, {"date": "2009-09-28", "close": 12.0, "volume": 254.0}, {"date": "2009-09-29", "close": 11.5, "volume": 200.0}, {"date": "2009-09-30", "close": 11.0, "volume": 551.0}, {"date": "2009-10-01", "close": 10.75, "volume": 400.0}, {"date": "2009-10-02", "close": 9.5, "volume": 1676.0}, {"date": "2009-10-05", "close": 9.25, "volume": 18.0}, {"date": "2009-10-06", "close": 9.5, "volume": 368.0}, {"date": "2009-10-07", "close": 8.75, "volume": 1460.0}, {"date": "2009-10-09", "close": 9.25, "volume": 804.0}, {"date": "2009-10-12", "close": 9.75, "volume": 557.0}, {"date": "2009-10-13", "close": 9.75, "volume": 652.0}, {"date": "2009-10-15", "close": 9.0, "volume": 1009.0}, {"date": "2009-10-19", "close": 8.75, "volume": 428.0}, {"date": "2009-10-21", "close": 8.75, "volume": 400.0}, {"date": "2009-10-22", "close": 8.75, "volume": 216.0}, {"date": "2009-10-23", "close": 9.5, "volume": 503.0}, {"date": "2009-10-26", "close": 8.75, "volume": 360.0}, {"date": "2009-10-27", "close": 8.75, "volume": 40.0}, {"date": "2009-10-28", "close": 8.75, "volume": 1.0}, {"date": "2009-10-29", "close": 8.5, "volume": 543.0}, {"date": "2009-10-30", "close": 8.5, "volume": 582.0}, {"date": "2009-11-02", "close": 7.75, "volume": 1100.0}, {"date": "2009-11-05", "close": 7.75, "volume": 160.0}, {"date": "2009-11-06", "close": 8.0, "volume": 1648.0}, {"date": "2009-11-09", "close": 7.25, "volume": 15.0}, {"date": "2009-11-10", "close": 7.25, "volume": 1424.0}, {"date": "2009-11-13", "close": 7.5, "volume": 600.0}, {"date": "2009-11-16", "close": 8.0, "volume": 40.0}, {"date": "2009-11-17", "close": 8.0, "volume": 80.0}, {"date": "2009-11-19", "close": 7.5, "volume": 639.0}, {"date": "2009-11-20", "close": 5.25, "volume": 1520.0}, {"date": "2009-11-23", "close": 5.25, "volume": 2476.0}, {"date": "2009-11-24", "close": 5.5, "volume": 3831.0}, {"date": "2009-11-25", "close": 6.25, "volume": 375.0}, {"date": "2009-12-01", "close": 5.75, "volume": 882.0}, {"date": "2009-12-02", "close": 6.0, "volume": 1350.0}, {"date": "2009-12-03", "close": 5.25, "volume": 621.0}, {"date": "2009-12-04", "close": 5.75, "volume": 768.0}, {"date": "2009-12-07", "close": 5.75, "volume": 529.0}, {"date": "2009-12-08", "close": 5.75, "volume": 249.0}, {"date": "2009-12-10", "close": 5.75, "volume": 259.0}, {"date": "2009-12-11", "close": 5.75, "volume": 429.0}, {"date": "2009-12-14", "close": 5.25, "volume": 217.0}, {"date": "2009-12-17", "close": 5.25, "volume": 400.0}, {"date": "2009-12-18", "close": 4.75, "volume": 1800.0}, {"date": "2009-12-21", "close": 4.0, "volume": 248.0}, {"date": "2009-12-22", "close": 4.5, "volume": 82.0}, {"date": "2010-01-05", "close": 5.5, "volume": 916.0}, {"date": "2010-01-06", "close": 5.5, "volume": 267.0}, {"date": "2010-01-07", "close": 5.0, "volume": 1000.0}, {"date": "2010-01-08", "close": 5.75, "volume": 530.0}, {"date": "2010-01-11", "close": 6.0, "volume": 539.0}, {"date": "2010-01-12", "close": 5.75, "volume": 87.0}, {"date": "2010-01-13", "close": 5.75, "volume": 800.0}, {"date": "2010-01-14", "close": 5.75, "volume": 320.0}, {"date": "2010-01-15", "close": 5.5, "volume": 2892.0}, {"date": "2010-01-18", "close": 5.5, "volume": 494.0}, {"date": "2010-01-19", "close": 6.0, "volume": 620.0}, {"date": "2010-01-20", "close": 5.5, "volume": 1266.0}, {"date": "2010-01-21", "close": 6.25, "volume": 3508.0}, {"date": "2010-01-22", "close": 6.0, "volume": 620.0}, {"date": "2010-01-25", "close": 5.75, "volume": 20.0}, {"date": "2010-01-27", "close": 5.25, "volume": 2509.0}, {"date": "2010-01-28", "close": 4.75, "volume": 2761.0}, {"date": "2010-01-29", "close": 4.25, "volume": 3984.0}, {"date": "2010-02-03", "close": 5.5, "volume": 2732.0}, {"date": "2010-02-04", "close": 4.25, "volume": 3000.0}, {"date": "2010-02-05", "close": 4.75, "volume": 712.0}, {"date": "2010-02-09", "close": 4.5, "volume": 1360.0}, {"date": "2010-02-10", "close": 4.25, "volume": 844.0}, {"date": "2010-02-12", "close": 4.75, "volume": 200.0}, {"date": "2010-02-15", "close": 4.5, "volume": 200.0}, {"date": "2010-02-16", "close": 4.25, "volume": 358.0}, {"date": "2010-02-17", "close": 4.25, "volume": 108.0}, {"date": "2010-02-19", "close": 4.25, "volume": 40.0}, {"date": "2010-02-23", "close": 4.5, "volume": 200.0}, {"date": "2010-02-24", "close": 4.25, "volume": 480.0}, {"date": "2010-02-25", "close": 4.5, "volume": 26680.0}, {"date": "2010-02-26", "close": 5.0, "volume": 3323.0}, {"date": "2010-03-01", "close": 5.0, "volume": 1753.0}, {"date": "2010-03-02", "close": 5.25, "volume": 1565.0}, {"date": "2010-03-03", "close": 5.25, "volume": 2478.0}, {"date": "2010-03-04", "close": 5.0, "volume": 1747.0}, {"date": "2010-03-05", "close": 5.25, "volume": 3136.0}, {"date": "2010-03-08", "close": 5.25, "volume": 1999.0}, {"date": "2010-03-09", "close": 4.75, "volume": 5933.0}, {"date": "2010-03-10", "close": 4.75, "volume": 548.0}, {"date": "2010-03-11", "close": 4.5, "volume": 960.0}, {"date": "2010-03-12", "close": 5.0, "volume": 4306.0}, {"date": "2010-03-15", "close": 5.0, "volume": 3409.0}, {"date": "2010-03-16", "close": 5.0, "volume": 406.0}, {"date": "2010-03-17", "close": 4.5, "volume": 1520.0}, {"date": "2010-03-18", "close": 5.25, "volume": 2880.0}, {"date": "2010-03-19", "close": 5.0, "volume": 517.0}, {"date": "2010-03-22", "close": 4.75, "volume": 71.0}, {"date": "2010-03-23", "close": 4.75, "volume": 505.0}, {"date": "2010-03-24", "close": 4.75, "volume": 1375.0}, {"date": "2010-03-25", "close": 5.0, "volume": 1624.0}, {"date": "2010-03-29", "close": 4.75, "volume": 171.0}, {"date": "2010-03-30", "close": 4.5, "volume": 45.0}, {"date": "2010-03-31", "close": 4.5, "volume": 4040.0}, {"date": "2010-04-01", "close": 4.5, "volume": 3467.0}, {"date": "2010-04-06", "close": 4.5, "volume": 160.0}, {"date": "2010-04-07", "close": 4.75, "volume": 3276.0}, {"date": "2010-04-08", "close": 5.0, "volume": 2022.0}, {"date": "2010-04-09", "close": 4.5, "volume": 440.0}, {"date": "2010-04-12", "close": 4.5, "volume": 80.0}, {"date": "2010-04-13", "close": 4.5, "volume": 2.0}, {"date": "2010-04-14", "close": 5.0, "volume": 116.0}, {"date": "2010-04-15", "close": 4.5, "volume": 21.0}, {"date": "2010-04-16", "close": 5.0, "volume": 106.0}, {"date": "2010-04-19", "close": 5.0, "volume": 61.0}, {"date": "2010-04-20", "close": 4.5, "volume": 5.0}, {"date": "2010-04-22", "close": 4.5, "volume": 1809.0}, {"date": "2010-04-27", "close": 3.75, "volume": 2405.0}, {"date": "2010-04-29", "close": 4.75, "volume": 3108.0}, {"date": "2010-04-30", "close": 4.75, "volume": 411.0}, {"date": "2010-05-03", "close": 4.5, "volume": 9.0}, {"date": "2010-05-04", "close": 4.75, "volume": 2362.0}, {"date": "2010-05-05", "close": 4.25, "volume": 3723.0}, {"date": "2010-05-06", "close": 4.5, "volume": 2171.0}, {"date": "2010-05-07", "close": 4.25, "volume": 1313.0}, {"date": "2010-05-10", "close": 4.0, "volume": 40.0}, {"date": "2010-05-11", "close": 4.0, "volume": 173.0}, {"date": "2010-05-12", "close": 4.25, "volume": 3692.0}, {"date": "2010-05-13", "close": 4.0, "volume": 80.0}, {"date": "2010-05-17", "close": 4.0, "volume": 232.0}, {"date": "2010-05-18", "close": 4.0, "volume": 1015.0}, {"date": "2010-05-19", "close": 4.5, "volume": 352.0}, {"date": "2010-05-21", "close": 4.0, "volume": 56.0}, {"date": "2010-05-24", "close": 3.5, "volume": 300.0}, {"date": "2010-05-25", "close": 3.75, "volume": 40.0}, {"date": "2010-05-26", "close": 3.75, "volume": 960.0}, {"date": "2010-05-27", "close": 4.25, "volume": 312.0}, {"date": "2010-05-28", "close": 3.75, "volume": 2120.0}, {"date": "2010-05-31", "close": 4.5, "volume": 748.0}, {"date": "2010-06-01", "close": 4.5, "volume": 240.0}, {"date": "2010-06-02", "close": 4.25, "volume": 400.0}, {"date": "2010-06-03", "close": 4.25, "volume": 60.0}, {"date": "2010-06-04", "close": 4.25, "volume": 1240.0}, {"date": "2010-06-07", "close": 4.25, "volume": 1049.0}, {"date": "2010-06-08", "close": 4.5, "volume": 1171.0}, {"date": "2010-06-09", "close": 3.75, "volume": 1800.0}, {"date": "2010-06-11", "close": 4.0, "volume": 60.0}, {"date": "2010-06-15", "close": 4.0, "volume": 324.0}, {"date": "2010-06-16", "close": 4.25, "volume": 271.0}, {"date": "2010-06-17", "close": 4.25, "volume": 129.0}, {"date": "2010-06-18", "close": 4.0, "volume": 709.0}, {"date": "2010-06-21", "close": 3.75, "volume": 457.0}, {"date": "2010-06-23", "close": 3.75, "volume": 321.0}, {"date": "2010-06-24", "close": 3.75, "volume": 80.0}, {"date": "2010-06-25", "close": 3.25, "volume": 556.0}, {"date": "2010-06-28", "close": 2.5, "volume": 2592.0}, {"date": "2010-06-29", "close": 2.5, "volume": 376.0}, {"date": "2010-06-30", "close": 2.75, "volume": 278.0}, {"date": "2010-07-02", "close": 3.75, "volume": 2625.0}, {"date": "2010-07-05", "close": 4.5, "volume": 1400.0}, {"date": "2010-07-08", "close": 3.75, "volume": 2.0}, {"date": "2010-07-09", "close": 3.5, "volume": 768.0}, {"date": "2010-07-13", "close": 3.5, "volume": 732.0}, {"date": "2010-07-14", "close": 3.25, "volume": 400.0}, {"date": "2010-07-15", "close": 3.0, "volume": 818.0}, {"date": "2010-07-16", "close": 3.0, "volume": 32.0}, {"date": "2010-07-19", "close": 3.0, "volume": 80.0}, {"date": "2010-07-20", "close": 3.25, "volume": 400.0}, {"date": "2010-07-21", "close": 3.0, "volume": 80.0}, {"date": "2010-07-22", "close": 3.0, "volume": 52.0}, {"date": "2010-07-26", "close": 3.5, "volume": 286.0}, {"date": "2010-07-27", "close": 3.25, "volume": 4256.0}, {"date": "2010-07-28", "close": 3.0, "volume": 3947.0}, {"date": "2010-07-29", "close": 3.0, "volume": 200.0}, {"date": "2010-07-30", "close": 3.0, "volume": 400.0}, {"date": "2010-08-02", "close": 3.0, "volume": 327.0}, {"date": "2010-08-03", "close": 2.75, "volume": 7231.0}, {"date": "2010-08-04", "close": 3.0, "volume": 1507.0}, {"date": "2010-08-05", "close": 3.0, "volume": 520.0}, {"date": "2010-08-09", "close": 2.75, "volume": 5021.0}, {"date": "2010-08-10", "close": 3.25, "volume": 1600.0}, {"date": "2010-08-13", "close": 2.75, "volume": 22.0}, {"date": "2010-08-16", "close": 3.75, "volume": 6475.0}, {"date": "2010-08-17", "close": 3.75, "volume": 3120.0}, {"date": "2010-08-19", "close": 3.25, "volume": 80.0}, {"date": "2010-08-23", "close": 3.0, "volume": 520.0}, {"date": "2010-08-24", "close": 3.5, "volume": 4245.0}, {"date": "2010-08-25", "close": 3.0, "volume": 1600.0}, {"date": "2010-08-30", "close": 3.0, "volume": 5.0}, {"date": "2010-09-01", "close": 3.5, "volume": 100.0}, {"date": "2010-09-02", "close": 3.0, "volume": 40.0}, {"date": "2010-09-03", "close": 3.0, "volume": 28.0}, {"date": "2010-09-07", "close": 3.5, "volume": 578.0}, {"date": "2010-09-08", "close": 3.5, "volume": 426.0}, {"date": "2010-09-09", "close": 3.75, "volume": 1760.0}, {"date": "2010-09-10", "close": 3.75, "volume": 212.0}, {"date": "2010-09-13", "close": 3.25, "volume": 188.0}, {"date": "2010-09-15", "close": 3.75, "volume": 1041.0}, {"date": "2010-09-16", "close": 4.0, "volume": 600.0}, {"date": "2010-09-17", "close": 5.25, "volume": 11512.0}, {"date": "2010-09-20", "close": 4.5, "volume": 2497.0}, {"date": "2010-09-21", "close": 5.5, "volume": 4211.0}, {"date": "2010-09-22", "close": 5.25, "volume": 5298.0}, {"date": "2010-09-23", "close": 7.5, "volume": 12993.0}, {"date": "2010-09-24", "close": 7.0, "volume": 23958.0}, {"date": "2010-09-27", "close": 5.75, "volume": 6181.0}, {"date": "2010-09-28", "close": 5.0, "volume": 18384.0}, {"date": "2010-09-29", "close": 5.75, "volume": 6097.0}, {"date": "2010-09-30", "close": 5.5, "volume": 420.0}, {"date": "2010-10-01", "close": 6.5, "volume": 7871.0}, {"date": "2010-10-04", "close": 6.5, "volume": 4834.0}, {"date": "2010-10-05", "close": 6.5, "volume": 3476.0}, {"date": "2010-10-06", "close": 8.0, "volume": 9606.0}, {"date": "2010-10-07", "close": 8.0, "volume": 1763.0}, {"date": "2010-10-08", "close": 8.0, "volume": 1386.0}, {"date": "2010-10-11", "close": 7.5, "volume": 2160.0}, {"date": "2010-10-14", "close": 6.75, "volume": 11606.0}, {"date": "2010-10-15", "close": 6.5, "volume": 180.0}, {"date": "2010-10-18", "close": 6.75, "volume": 1242.0}, {"date": "2010-10-19", "close": 6.75, "volume": 1021.0}, {"date": "2010-10-20", "close": 7.25, "volume": 200.0}, {"date": "2010-10-21", "close": 6.75, "volume": 257.0}, {"date": "2010-10-22", "close": 6.0, "volume": 9700.0}, {"date": "2010-10-25", "close": 5.25, "volume": 10656.0}, {"date": "2010-10-26", "close": 6.0, "volume": 22022.0}, {"date": "2010-10-27", "close": 5.25, "volume": 17913.0}, {"date": "2010-10-28", "close": 5.25, "volume": 9255.0}, {"date": "2010-10-29", "close": 5.0, "volume": 10980.0}, {"date": "2010-11-01", "close": 4.75, "volume": 9352.0}, {"date": "2010-11-02", "close": 4.75, "volume": 1948.0}, {"date": "2010-11-03", "close": 5.25, "volume": 18649.0}, {"date": "2010-11-04", "close": 5.0, "volume": 19784.0}, {"date": "2010-11-05", "close": 5.25, "volume": 8734.0}, {"date": "2010-11-08", "close": 5.5, "volume": 11600.0}, {"date": "2010-11-09", "close": 5.25, "volume": 7332.0}, {"date": "2010-11-10", "close": 5.0, "volume": 7277.0}, {"date": "2010-11-11", "close": 4.75, "volume": 7316.0}, {"date": "2010-11-12", "close": 5.0, "volume": 3778.0}, {"date": "2010-11-15", "close": 5.0, "volume": 2343.0}, {"date": "2010-11-16", "close": 5.0, "volume": 1074.0}, {"date": "2010-11-17", "close": 5.0, "volume": 17955.0}, {"date": "2010-11-18", "close": 5.0, "volume": 4845.0}, {"date": "2010-11-19", "close": 5.0, "volume": 4800.0}, {"date": "2010-11-22", "close": 5.0, "volume": 1700.0}, {"date": "2010-11-23", "close": 5.0, "volume": 11011.0}, {"date": "2010-11-24", "close": 7.0, "volume": 169828.0}, {"date": "2010-11-25", "close": 7.75, "volume": 58778.0}, {"date": "2010-11-26", "close": 7.5, "volume": 14547.0}, {"date": "2010-11-29", "close": 8.25, "volume": 17176.0}, {"date": "2010-11-30", "close": 8.25, "volume": 18828.0}, {"date": "2010-12-01", "close": 8.25, "volume": 2890.0}, {"date": "2010-12-02", "close": 8.25, "volume": 3659.0}, {"date": "2010-12-03", "close": 8.0, "volume": 2736.0}, {"date": "2010-12-06", "close": 8.25, "volume": 2875.0}, {"date": "2010-12-07", "close": 9.0, "volume": 4832.0}, {"date": "2010-12-08", "close": 10.25, "volume": 11980.0}, {"date": "2010-12-09", "close": 13.0, "volume": 52525.0}, {"date": "2010-12-10", "close": 13.75, "volume": 21462.0}, {"date": "2010-12-13", "close": 12.75, "volume": 7844.0}, {"date": "2010-12-14", "close": 11.75, "volume": 9842.0}, {"date": "2010-12-15", "close": 10.5, "volume": 8641.0}, {"date": "2010-12-16", "close": 11.0, "volume": 3745.0}, {"date": "2010-12-17", "close": 11.5, "volume": 2135.0}, {"date": "2010-12-20", "close": 11.25, "volume": 1847.0}, {"date": "2010-12-21", "close": 10.5, "volume": 1740.0}, {"date": "2010-12-22", "close": 9.25, "volume": 3326.0}, {"date": "2010-12-23", "close": 10.0, "volume": 8834.0}, {"date": "2010-12-24", "close": 9.75, "volume": 8337.0}, {"date": "2010-12-29", "close": 11.0, "volume": 2271.0}, {"date": "2010-12-30", "close": 13.0, "volume": 8412.0}, {"date": "2010-12-31", "close": 13.5, "volume": 14847.0}, {"date": "2011-01-04", "close": 12.25, "volume": 4156.0}, {"date": "2011-01-05", "close": 12.25, "volume": 3764.0}, {"date": "2011-01-06", "close": 11.25, "volume": 4000.0}, {"date": "2011-01-07", "close": 11.0, "volume": 2364.0}, {"date": "2011-01-10", "close": 11.25, "volume": 3642.0}, {"date": "2011-01-11", "close": 11.5, "volume": 2357.0}, {"date": "2011-01-12", "close": 11.5, "volume": 885.0}, {"date": "2011-01-13", "close": 10.75, "volume": 16.0}, {"date": "2011-01-17", "close": 10.75, "volume": 13197.0}, {"date": "2011-01-18", "close": 11.25, "volume": 2429.0}, {"date": "2011-01-19", "close": 10.75, "volume": 1500.0}, {"date": "2011-01-20", "close": 10.0, "volume": 3478.0}, {"date": "2011-01-21", "close": 11.75, "volume": 8325.0}, {"date": "2011-01-24", "close": 11.25, "volume": 14574.0}, {"date": "2011-01-25", "close": 10.5, "volume": 3789.0}, {"date": "2011-01-27", "close": 10.5, "volume": 435.0}, {"date": "2011-01-28", "close": 9.75, "volume": 11214.0}, {"date": "2011-01-31", "close": 8.25, "volume": 5772.0}, {"date": "2011-02-01", "close": 8.75, "volume": 1822.0}, {"date": "2011-02-02", "close": 8.75, "volume": 734.0}, {"date": "2011-02-03", "close": 9.5, "volume": 22077.0}, {"date": "2011-02-04", "close": 10.0, "volume": 2099.0}, {"date": "2011-02-07", "close": 9.5, "volume": 1280.0}, {"date": "2011-02-08", "close": 9.25, "volume": 2348.0}, {"date": "2011-02-09", "close": 9.25, "volume": 1023.0}, {"date": "2011-02-10", "close": 9.25, "volume": 6476.0}, {"date": "2011-02-11", "close": 8.5, "volume": 1424.0}, {"date": "2011-02-14", "close": 9.25, "volume": 3542.0}, {"date": "2011-02-15", "close": 9.75, "volume": 2198.0}, {"date": "2011-02-16", "close": 10.75, "volume": 14376.0}, {"date": "2011-02-17", "close": 10.75, "volume": 1754.0}, {"date": "2011-02-18", "close": 10.0, "volume": 2047.0}, {"date": "2011-02-21", "close": 10.25, "volume": 2560.0}, {"date": "2011-02-22", "close": 10.0, "volume": 5317.0}, {"date": "2011-02-23", "close": 9.0, "volume": 1210.0}, {"date": "2011-02-24", "close": 9.0, "volume": 400.0}, {"date": "2011-02-25", "close": 9.5, "volume": 8840.0}, {"date": "2011-02-28", "close": 10.0, "volume": 2679.0}, {"date": "2011-03-01", "close": 9.25, "volume": 249.0}, {"date": "2011-03-02", "close": 10.0, "volume": 1020.0}, {"date": "2011-03-03", "close": 9.25, "volume": 5051.0}, {"date": "2011-03-04", "close": 9.25, "volume": 320.0}, {"date": "2011-03-07", "close": 9.5, "volume": 1524.0}, {"date": "2011-03-08", "close": 9.25, "volume": 7366.0}, {"date": "2011-03-09", "close": 11.25, "volume": 35959.0}, {"date": "2011-03-10", "close": 11.25, "volume": 17861.0}, {"date": "2011-03-11", "close": 10.25, "volume": 2269.0}, {"date": "2011-03-14", "close": 9.75, "volume": 1389.0}, {"date": "2011-03-15", "close": 8.25, "volume": 8144.0}, {"date": "2011-03-16", "close": 9.5, "volume": 4348.0}, {"date": "2011-03-17", "close": 9.25, "volume": 1954.0}, {"date": "2011-03-18", "close": 9.75, "volume": 290.0}, {"date": "2011-03-21", "close": 10.0, "volume": 1304.0}, {"date": "2011-03-22", "close": 10.25, "volume": 613.0}, {"date": "2011-03-23", "close": 11.25, "volume": 2229.0}, {"date": "2011-03-24", "close": 13.5, "volume": 21326.0}, {"date": "2011-03-25", "close": 16.25, "volume": 22964.0}, {"date": "2011-03-28", "close": 19.75, "volume": 34596.0}, {"date": "2011-03-29", "close": 16.0, "volume": 27230.0}, {"date": "2011-03-30", "close": 15.5, "volume": 3866.0}, {"date": "2011-03-31", "close": 16.25, "volume": 8284.0}, {"date": "2011-04-01", "close": 16.5, "volume": 5641.0}, {"date": "2011-04-04", "close": 15.0, "volume": 4402.0}, {"date": "2011-04-05", "close": 15.25, "volume": 2576.0}, {"date": "2011-04-06", "close": 12.0, "volume": 23814.0}, {"date": "2011-04-07", "close": 10.5, "volume": 8507.0}, {"date": "2011-04-08", "close": 10.25, "volume": 3077.0}, {"date": "2011-04-11", "close": 10.75, "volume": 1675.0}, {"date": "2011-04-12", "close": 10.5, "volume": 3137.0}, {"date": "2011-04-13", "close": 11.5, "volume": 2665.0}, {"date": "2011-04-14", "close": 11.0, "volume": 5317.0}, {"date": "2011-04-15", "close": 11.5, "volume": 2952.0}, {"date": "2011-04-18", "close": 10.75, "volume": 7102.0}, {"date": "2011-04-19", "close": 10.25, "volume": 5842.0}, {"date": "2011-04-20", "close": 10.0, "volume": 6943.0}, {"date": "2011-04-21", "close": 10.25, "volume": 811.0}, {"date": "2011-04-27", "close": 10.0, "volume": 1036.0}, {"date": "2011-04-28", "close": 10.0, "volume": 269.0}, {"date": "2011-04-29", "close": 10.0, "volume": 2830.0}, {"date": "2011-05-02", "close": 10.75, "volume": 686.0}, {"date": "2011-05-04", "close": 10.0, "volume": 1897.0}, {"date": "2011-05-05", "close": 9.25, "volume": 2868.0}, {"date": "2011-05-06", "close": 9.25, "volume": 200.0}, {"date": "2011-05-09", "close": 9.5, "volume": 632.0}, {"date": "2011-05-11", "close": 9.75, "volume": 104.0}, {"date": "2011-05-12", "close": 10.0, "volume": 735.0}, {"date": "2011-05-13", "close": 9.75, "volume": 301.0}, {"date": "2011-05-16", "close": 8.75, "volume": 674.0}, {"date": "2011-05-17", "close": 8.75, "volume": 1000.0}, {"date": "2011-05-18", "close": 8.25, "volume": 10.0}, {"date": "2011-05-19", "close": 8.5, "volume": 104.0}, {"date": "2011-05-20", "close": 8.75, "volume": 360.0}, {"date": "2011-05-23", "close": 8.75, "volume": 392.0}, {"date": "2011-05-25", "close": 8.75, "volume": 474.0}, {"date": "2011-05-26", "close": 8.25, "volume": 3115.0}, {"date": "2011-05-27", "close": 8.25, "volume": 4412.0}, {"date": "2011-05-30", "close": 8.0, "volume": 2612.0}, {"date": "2011-05-31", "close": 8.0, "volume": 852.0}, {"date": "2011-06-01", "close": 7.75, "volume": 2796.0}, {"date": "2011-06-02", "close": 7.25, "volume": 928.0}, {"date": "2011-06-03", "close": 7.0, "volume": 1930.0}, {"date": "2011-06-06", "close": 7.25, "volume": 262.0}, {"date": "2011-06-07", "close": 6.75, "volume": 2416.0}, {"date": "2011-06-09", "close": 7.0, "volume": 4908.0}, {"date": "2011-06-10", "close": 7.0, "volume": 1508.0}, {"date": "2011-06-14", "close": 7.5, "volume": 1958.0}, {"date": "2011-06-15", "close": 7.75, "volume": 2709.0}, {"date": "2011-06-16", "close": 7.5, "volume": 4222.0}, {"date": "2011-06-17", "close": 7.0, "volume": 2032.0}, {"date": "2011-06-20", "close": 7.0, "volume": 160.0}, {"date": "2011-06-21", "close": 7.0, "volume": 502.0}, {"date": "2011-06-22", "close": 6.25, "volume": 1373.0}, {"date": "2011-06-23", "close": 7.0, "volume": 1545.0}, {"date": "2011-06-24", "close": 6.0, "volume": 500.0}, {"date": "2011-06-27", "close": 6.0, "volume": 962.0}, {"date": "2011-06-28", "close": 6.25, "volume": 23.0}, {"date": "2011-06-29", "close": 6.25, "volume": 916.0}, {"date": "2011-06-30", "close": 6.5, "volume": 424.0}, {"date": "2011-07-01", "close": 7.25, "volume": 328.0}, {"date": "2011-07-04", "close": 6.75, "volume": 7176.0}, {"date": "2011-07-05", "close": 7.0, "volume": 656.0}, {"date": "2011-07-06", "close": 7.0, "volume": 100.0}, {"date": "2011-07-07", "close": 6.75, "volume": 1584.0}, {"date": "2011-07-08", "close": 6.5, "volume": 61531.0}, {"date": "2011-07-11", "close": 6.75, "volume": 148.0}, {"date": "2011-07-12", "close": 6.25, "volume": 1279.0}, {"date": "2011-07-13", "close": 6.25, "volume": 1200.0}, {"date": "2011-07-14", "close": 6.0, "volume": 6.0}, {"date": "2011-07-15", "close": 6.5, "volume": 153.0}, {"date": "2011-07-18", "close": 6.25, "volume": 560.0}, {"date": "2011-07-19", "close": 5.75, "volume": 708.0}, {"date": "2011-07-20", "close": 6.75, "volume": 1340.0}, {"date": "2011-07-21", "close": 7.5, "volume": 6496.0}, {"date": "2011-07-22", "close": 7.25, "volume": 1760.0}, {"date": "2011-07-25", "close": 6.5, "volume": 2602.0}, {"date": "2011-07-26", "close": 6.5, "volume": 1740.0}, {"date": "2011-07-27", "close": 7.0, "volume": 3440.0}, {"date": "2011-07-28", "close": 6.5, "volume": 768.0}, {"date": "2011-07-29", "close": 6.25, "volume": 5140.0}, {"date": "2011-08-01", "close": 7.0, "volume": 4032.0}, {"date": "2011-08-02", "close": 5.75, "volume": 21020.0}, {"date": "2011-08-03", "close": 5.5, "volume": 2746.0}, {"date": "2011-08-04", "close": 5.5, "volume": 6893.0}, {"date": "2011-08-05", "close": 5.25, "volume": 5015.0}, {"date": "2011-08-08", "close": 5.75, "volume": 1632.0}, {"date": "2011-08-09", "close": 5.0, "volume": 1060.0}, {"date": "2011-08-10", "close": 6.25, "volume": 2247.0}, {"date": "2011-08-11", "close": 5.75, "volume": 4162.0}, {"date": "2011-08-12", "close": 5.5, "volume": 3648.0}, {"date": "2011-08-15", "close": 5.25, "volume": 129.0}, {"date": "2011-08-16", "close": 5.75, "volume": 666.0}, {"date": "2011-08-17", "close": 5.75, "volume": 492.0}, {"date": "2011-08-18", "close": 5.5, "volume": 2200.0}, {"date": "2011-08-19", "close": 5.5, "volume": 121.0}, {"date": "2011-08-22", "close": 5.25, "volume": 556.0}, {"date": "2011-08-23", "close": 5.0, "volume": 1012.0}, {"date": "2011-08-24", "close": 5.5, "volume": 2187.0}, {"date": "2011-08-25", "close": 5.25, "volume": 1661.0}, {"date": "2011-08-26", "close": 5.25, "volume": 9.0}, {"date": "2011-08-29", "close": 5.75, "volume": 1847.0}, {"date": "2011-08-31", "close": 5.25, "volume": 843.0}, {"date": "2011-09-01", "close": 5.25, "volume": 964.0}, {"date": "2011-09-02", "close": 5.5, "volume": 992.0}, {"date": "2011-09-05", "close": 5.75, "volume": 800.0}, {"date": "2011-09-06", "close": 5.25, "volume": 3416.0}, {"date": "2011-09-07", "close": 5.0, "volume": 2309.0}, {"date": "2011-09-08", "close": 5.0, "volume": 1131.0}, {"date": "2011-09-09", "close": 4.5, "volume": 2085.0}, {"date": "2011-09-12", "close": 5.0, "volume": 104.0}, {"date": "2011-09-13", "close": 6.0, "volume": 6955.0}, {"date": "2011-09-14", "close": 4.75, "volume": 3673.0}, {"date": "2011-09-15", "close": 4.75, "volume": 1127.0}, {"date": "2011-09-16", "close": 4.75, "volume": 10.0}, {"date": "2011-09-19", "close": 4.75, "volume": 2278.0}, {"date": "2011-09-20", "close": 4.5, "volume": 762.0}, {"date": "2011-09-22", "close": 3.75, "volume": 4145.0}, {"date": "2011-09-23", "close": 4.25, "volume": 1047.0}, {"date": "2011-09-26", "close": 4.5, "volume": 2000.0}, {"date": "2011-09-27", "close": 4.25, "volume": 1644.0}, {"date": "2011-09-28", "close": 4.25, "volume": 3424.0}, {"date": "2011-09-29", "close": 4.5, "volume": 820.0}, {"date": "2011-09-30", "close": 4.5, "volume": 218.0}, {"date": "2011-10-03", "close": 4.75, "volume": 1951.0}, {"date": "2011-10-04", "close": 5.0, "volume": 193.0}, {"date": "2011-10-05", "close": 4.5, "volume": 103.0}, {"date": "2011-10-06", "close": 4.5, "volume": 1196.0}, {"date": "2011-10-10", "close": 4.5, "volume": 87.0}, {"date": "2011-10-11", "close": 4.75, "volume": 900.0}, {"date": "2011-10-13", "close": 4.5, "volume": 781.0}, {"date": "2011-10-17", "close": 4.5, "volume": 480.0}, {"date": "2011-10-18", "close": 4.5, "volume": 1500.0}, {"date": "2011-10-21", "close": 5.5, "volume": 5011.0}, {"date": "2011-10-24", "close": 6.0, "volume": 4571.0}, {"date": "2011-10-25", "close": 5.25, "volume": 3039.0}, {"date": "2011-10-26", "close": 5.5, "volume": 1995.0}, {"date": "2011-10-27", "close": 5.75, "volume": 3842.0}, {"date": "2011-10-28", "close": 5.75, "volume": 1412.0}, {"date": "2011-10-31", "close": 5.0, "volume": 1600.0}, {"date": "2011-11-01", "close": 5.25, "volume": 809.0}, {"date": "2011-11-02", "close": 5.0, "volume": 2200.0}, {"date": "2011-11-03", "close": 4.75, "volume": 1958.0}, {"date": "2011-11-04", "close": 5.0, "volume": 1.0}, {"date": "2011-11-07", "close": 5.0, "volume": 106.0}, {"date": "2011-11-08", "close": 5.0, "volume": 1144.0}, {"date": "2011-11-09", "close": 5.25, "volume": 1020.0}, {"date": "2011-11-10", "close": 5.25, "volume": 657.0}, {"date": "2011-11-11", "close": 5.0, "volume": 1287.0}, {"date": "2011-11-14", "close": 5.0, "volume": 7.0}, {"date": "2011-11-15", "close": 5.0, "volume": 400.0}, {"date": "2011-11-16", "close": 5.0, "volume": 290.0}, {"date": "2011-11-17", "close": 5.25, "volume": 278.0}, {"date": "2011-11-18", "close": 5.25, "volume": 1658.0}, {"date": "2011-11-21", "close": 4.5, "volume": 340.0}, {"date": "2011-11-22", "close": 4.75, "volume": 763.0}, {"date": "2011-11-23", "close": 5.0, "volume": 929.0}, {"date": "2011-11-24", "close": 4.75, "volume": 320.0}, {"date": "2011-11-25", "close": 4.75, "volume": 431.0}, {"date": "2011-11-28", "close": 5.0, "volume": 969.0}, {"date": "2011-11-29", "close": 4.5, "volume": 2185.0}, {"date": "2011-12-01", "close": 4.5, "volume": 3191.0}, {"date": "2011-12-02", "close": 4.5, "volume": 3911.0}, {"date": "2011-12-05", "close": 4.25, "volume": 853.0}, {"date": "2011-12-08", "close": 4.75, "volume": 3800.0}, {"date": "2011-12-12", "close": 4.5, "volume": 320.0}, {"date": "2011-12-13", "close": 4.25, "volume": 1680.0}, {"date": "2011-12-14", "close": 4.25, "volume": 1331.0}, {"date": "2011-12-15", "close": 4.25, "volume": 2189.0}, {"date": "2011-12-16", "close": 4.25, "volume": 1578.0}, {"date": "2011-12-19", "close": 4.25, "volume": 1697.0}, {"date": "2011-12-20", "close": 4.0, "volume": 3952.0}, {"date": "2011-12-21", "close": 3.75, "volume": 1736.0}, {"date": "2011-12-23", "close": 4.75, "volume": 1111.0}, {"date": "2011-12-28", "close": 4.0, "volume": 24.0}, {"date": "2011-12-29", "close": 4.0, "volume": 1175.0}, {"date": "2011-12-30", "close": 3.75, "volume": 1195.0}, {"date": "2012-01-05", "close": 4.25, "volume": 410.0}, {"date": "2012-01-06", "close": 4.0, "volume": 1250.0}, {"date": "2012-01-09", "close": 3.75, "volume": 1489.0}, {"date": "2012-01-11", "close": 3.75, "volume": 113.0}, {"date": "2012-01-12", "close": 3.75, "volume": 1600.0}, {"date": "2012-01-13", "close": 5.0, "volume": 4583.0}, {"date": "2012-01-16", "close": 4.25, "volume": 520.0}, {"date": "2012-01-17", "close": 4.5, "volume": 369.0}, {"date": "2012-01-18", "close": 4.75, "volume": 950.0}, {"date": "2012-01-20", "close": 4.5, "volume": 316.0}, {"date": "2012-01-23", "close": 4.5, "volume": 520.0}, {"date": "2012-01-24", "close": 4.5, "volume": 3500.0}, {"date": "2012-01-30", "close": 5.0, "volume": 1067.0}, {"date": "2012-01-31", "close": 5.0, "volume": 816.0}, {"date": "2012-02-01", "close": 5.25, "volume": 5861.0}, {"date": "2012-02-02", "close": 5.25, "volume": 2367.0}, {"date": "2012-02-06", "close": 4.75, "volume": 657.0}, {"date": "2012-02-07", "close": 5.0, "volume": 809.0}, {"date": "2012-02-08", "close": 4.75, "volume": 803.0}, {"date": "2012-02-09", "close": 4.25, "volume": 2912.0}, {"date": "2012-02-10", "close": 4.25, "volume": 324.0}, {"date": "2012-02-13", "close": 4.5, "volume": 169.0}, {"date": "2012-02-14", "close": 5.25, "volume": 2351.0}, {"date": "2012-02-15", "close": 4.5, "volume": 876.0}, {"date": "2012-02-16", "close": 5.0, "volume": 0.0}, {"date": "2012-02-17", "close": 4.25, "volume": 4592.0}, {"date": "2012-02-20", "close": 4.25, "volume": 2084.0}, {"date": "2012-02-21", "close": 4.25, "volume": 108.0}, {"date": "2012-02-22", "close": 4.5, "volume": 878.0}, {"date": "2012-02-23", "close": 4.25, "volume": 196.0}, {"date": "2012-02-24", "close": 4.25, "volume": 1912.0}, {"date": "2012-02-27", "close": 4.25, "volume": 86.0}, {"date": "2012-02-28", "close": 5.0, "volume": 2385.0}, {"date": "2012-03-01", "close": 4.25, "volume": 2200.0}, {"date": "2012-03-02", "close": 4.25, "volume": 656.0}, {"date": "2012-03-05", "close": 4.75, "volume": 3136.0}, {"date": "2012-03-06", "close": 4.75, "volume": 1637.0}, {"date": "2012-03-07", "close": 4.75, "volume": 204.0}, {"date": "2012-03-08", "close": 4.75, "volume": 120.0}, {"date": "2012-03-09", "close": 5.0, "volume": 2319.0}, {"date": "2012-03-12", "close": 5.0, "volume": 2350.0}, {"date": "2012-03-13", "close": 6.0, "volume": 23607.0}, {"date": "2012-03-14", "close": 7.75, "volume": 84307.0}, {"date": "2012-03-15", "close": 7.0, "volume": 20785.0}, {"date": "2012-03-16", "close": 6.25, "volume": 22599.0}, {"date": "2012-03-19", "close": 6.5, "volume": 9949.0}, {"date": "2012-03-20", "close": 6.75, "volume": 12305.0}, {"date": "2012-03-21", "close": 7.5, "volume": 23234.0}, {"date": "2012-03-22", "close": 6.75, "volume": 20794.0}, {"date": "2012-03-23", "close": 7.0, "volume": 29546.0}, {"date": "2012-03-26", "close": 7.0, "volume": 8466.0}, {"date": "2012-03-27", "close": 7.75, "volume": 35458.0}, {"date": "2012-03-28", "close": 8.0, "volume": 18259.0}, {"date": "2012-03-29", "close": 7.0, "volume": 19130.0}, {"date": "2012-03-30", "close": 7.0, "volume": 22581.0}, {"date": "2012-04-02", "close": 6.25, "volume": 19942.0}, {"date": "2012-04-03", "close": 6.5, "volume": 8796.0}, {"date": "2012-04-04", "close": 7.75, "volume": 34171.0}, {"date": "2012-04-05", "close": 7.5, "volume": 17713.0}, {"date": "2012-04-10", "close": 9.25, "volume": 74751.0}, {"date": "2012-04-11", "close": 10.5, "volume": 125234.0}, {"date": "2012-04-12", "close": 9.5, "volume": 80643.0}, {"date": "2012-04-13", "close": 8.75, "volume": 45743.0}, {"date": "2012-04-16", "close": 8.25, "volume": 21504.0}, {"date": "2012-04-17", "close": 9.0, "volume": 14421.0}, {"date": "2012-04-18", "close": 9.25, "volume": 38578.0}, {"date": "2012-04-19", "close": 9.0, "volume": 15662.0}, {"date": "2012-04-20", "close": 8.25, "volume": 20239.0}, {"date": "2012-04-23", "close": 8.75, "volume": 35068.0}, {"date": "2012-04-24", "close": 8.5, "volume": 12990.0}, {"date": "2012-04-26", "close": 8.5, "volume": 28538.0}, {"date": "2012-04-27", "close": 7.25, "volume": 83911.0}, {"date": "2012-04-30", "close": 6.75, "volume": 16546.0}, {"date": "2012-05-01", "close": 6.25, "volume": 6522.0}, {"date": "2012-05-02", "close": 5.75, "volume": 18594.0}, {"date": "2012-05-03", "close": 6.75, "volume": 16777.0}, {"date": "2012-05-04", "close": 6.5, "volume": 11581.0}, {"date": "2012-05-07", "close": 6.5, "volume": 3808.0}, {"date": "2012-05-08", "close": 6.75, "volume": 2501.0}, {"date": "2012-05-09", "close": 6.25, "volume": 5299.0}, {"date": "2012-05-10", "close": 6.5, "volume": 863.0}, {"date": "2012-05-11", "close": 6.5, "volume": 4066.0}, {"date": "2012-05-14", "close": 6.5, "volume": 1120.0}, {"date": "2012-05-15", "close": 7.25, "volume": 3940.0}, {"date": "2012-05-16", "close": 6.0, "volume": 13308.0}, {"date": "2012-05-17", "close": 6.0, "volume": 4160.0}, {"date": "2012-05-18", "close": 6.5, "volume": 1800.0}, {"date": "2012-05-21", "close": 6.0, "volume": 3906.0}, {"date": "2012-05-22", "close": 6.25, "volume": 1317.0}, {"date": "2012-05-23", "close": 6.0, "volume": 4145.0}, {"date": "2012-05-24", "close": 6.0, "volume": 5875.0}, {"date": "2012-05-25", "close": 6.5, "volume": 5089.0}, {"date": "2012-05-28", "close": 6.0, "volume": 3559.0}, {"date": "2012-05-29", "close": 6.5, "volume": 13320.0}, {"date": "2012-05-30", "close": 6.5, "volume": 32970.0}, {"date": "2012-05-31", "close": 6.5, "volume": 5780.0}, {"date": "2012-06-01", "close": 6.5, "volume": 9505.0}, {"date": "2012-06-04", "close": 7.0, "volume": 4238.0}, {"date": "2012-06-05", "close": 6.5, "volume": 5431.0}, {"date": "2012-06-06", "close": 6.5, "volume": 364.0}, {"date": "2012-06-07", "close": 6.75, "volume": 3968.0}, {"date": "2012-06-08", "close": 6.25, "volume": 12576.0}, {"date": "2012-06-12", "close": 6.5, "volume": 4913.0}, {"date": "2012-06-13", "close": 6.25, "volume": 5727.0}, {"date": "2012-06-14", "close": 5.75, "volume": 8279.0}, {"date": "2012-06-15", "close": 5.75, "volume": 2295.0}, {"date": "2012-06-18", "close": 5.25, "volume": 2583.0}, {"date": "2012-06-19", "close": 6.0, "volume": 2368.0}, {"date": "2012-06-20", "close": 5.75, "volume": 1546.0}, {"date": "2012-06-21", "close": 5.25, "volume": 5490.0}, {"date": "2012-06-22", "close": 6.0, "volume": 2699.0}, {"date": "2012-06-25", "close": 5.0, "volume": 11734.0}, {"date": "2012-06-26", "close": 5.0, "volume": 3861.0}, {"date": "2012-06-27", "close": 5.25, "volume": 1800.0}, {"date": "2012-06-28", "close": 5.25, "volume": 3718.0}, {"date": "2012-06-29", "close": 5.0, "volume": 192.0}, {"date": "2012-07-02", "close": 4.0, "volume": 20542.0}, {"date": "2012-07-03", "close": 5.0, "volume": 2400.0}, {"date": "2012-07-04", "close": 4.0, "volume": 9308.0}, {"date": "2012-07-05", "close": 3.75, "volume": 49709.0}, {"date": "2012-07-06", "close": 4.0, "volume": 10884.0}, {"date": "2012-07-09", "close": 4.0, "volume": 8097.0}, {"date": "2012-07-10", "close": 3.75, "volume": 7288.0}, {"date": "2012-07-11", "close": 3.75, "volume": 5510.0}, {"date": "2012-07-12", "close": 3.25, "volume": 10417.0}, {"date": "2012-07-13", "close": 3.75, "volume": 919.0}, {"date": "2012-07-16", "close": 4.0, "volume": 2600.0}, {"date": "2012-07-17", "close": 3.5, "volume": 476.0}, {"date": "2012-07-18", "close": 3.5, "volume": 5240.0}, {"date": "2012-07-19", "close": 3.5, "volume": 592.0}, {"date": "2012-07-20", "close": 3.25, "volume": 319.0}, {"date": "2012-07-23", "close": 3.25, "volume": 3168.0}, {"date": "2012-07-24", "close": 3.5, "volume": 1959.0}, {"date": "2012-07-25", "close": 3.25, "volume": 1291.0}, {"date": "2012-07-26", "close": 3.25, "volume": 520.0}, {"date": "2012-07-27", "close": 3.5, "volume": 2200.0}, {"date": "2012-07-30", "close": 3.25, "volume": 1400.0}, {"date": "2012-07-31", "close": 3.5, "volume": 4000.0}, {"date": "2012-08-01", "close": 3.5, "volume": 460.0}, {"date": "2012-08-02", "close": 3.25, "volume": 1600.0}, {"date": "2012-08-03", "close": 3.25, "volume": 234.0}, {"date": "2012-08-06", "close": 3.5, "volume": 600.0}, {"date": "2012-08-07", "close": 3.25, "volume": 3909.0}, {"date": "2012-08-08", "close": 4.0, "volume": 21970.0}, {"date": "2012-08-09", "close": 3.5, "volume": 3289.0}, {"date": "2012-08-10", "close": 3.75, "volume": 5120.0}, {"date": "2012-08-13", "close": 4.0, "volume": 481.0}, {"date": "2012-08-14", "close": 3.5, "volume": 6640.0}, {"date": "2012-08-15", "close": 3.75, "volume": 1260.0}, {"date": "2012-08-16", "close": 3.75, "volume": 731.0}, {"date": "2012-08-17", "close": 3.75, "volume": 160.0}, {"date": "2012-08-20", "close": 3.75, "volume": 2380.0}, {"date": "2012-08-21", "close": 3.5, "volume": 215.0}, {"date": "2012-08-22", "close": 4.0, "volume": 1615.0}, {"date": "2012-08-23", "close": 3.25, "volume": 6321.0}, {"date": "2012-08-27", "close": 3.25, "volume": 6508.0}, {"date": "2012-08-28", "close": 3.25, "volume": 1040.0}, {"date": "2012-08-29", "close": 3.5, "volume": 1520.0}, {"date": "2012-08-30", "close": 3.25, "volume": 789.0}, {"date": "2012-08-31", "close": 3.25, "volume": 400.0}, {"date": "2012-09-03", "close": 3.5, "volume": 939.0}, {"date": "2012-09-04", "close": 3.25, "volume": 3354.0}, {"date": "2012-09-05", "close": 3.25, "volume": 1280.0}, {"date": "2012-09-06", "close": 3.0, "volume": 1373.0}, {"date": "2012-09-07", "close": 3.25, "volume": 6297.0}, {"date": "2012-09-10", "close": 3.25, "volume": 4908.0}, {"date": "2012-09-12", "close": 3.25, "volume": 1533.0}, {"date": "2012-09-13", "close": 5.0, "volume": 31520.0}, {"date": "2012-09-17", "close": 4.0, "volume": 28368.0}, {"date": "2012-09-18", "close": 4.5, "volume": 13401.0}, {"date": "2012-09-19", "close": 4.5, "volume": 44322.0}, {"date": "2012-09-20", "close": 4.25, "volume": 11456.0}, {"date": "2012-09-21", "close": 4.25, "volume": 6703.0}, {"date": "2012-09-24", "close": 4.25, "volume": 4200.0}, {"date": "2012-09-25", "close": 4.0, "volume": 400.0}, {"date": "2012-09-27", "close": 4.5, "volume": 13178.0}, {"date": "2012-09-28", "close": 4.5, "volume": 7042.0}, {"date": "2012-10-01", "close": 4.5, "volume": 17961.0}, {"date": "2012-10-02", "close": 4.5, "volume": 1620.0}, {"date": "2012-10-03", "close": 4.5, "volume": 778.0}, {"date": "2012-10-04", "close": 4.25, "volume": 6642.0}, {"date": "2012-10-05", "close": 4.25, "volume": 1374.0}, {"date": "2012-10-08", "close": 3.75, "volume": 2674.0}, {"date": "2012-10-09", "close": 4.0, "volume": 3707.0}, {"date": "2012-10-10", "close": 4.0, "volume": 6348.0}, {"date": "2012-10-11", "close": 4.0, "volume": 3400.0}, {"date": "2012-10-12", "close": 4.0, "volume": 6852.0}, {"date": "2012-10-15", "close": 3.75, "volume": 7665.0}, {"date": "2012-10-16", "close": 3.5, "volume": 783.0}, {"date": "2012-10-17", "close": 3.75, "volume": 790.0}, {"date": "2012-10-18", "close": 3.75, "volume": 86564.0}, {"date": "2012-10-19", "close": 3.5, "volume": 4479.0}, {"date": "2012-10-22", "close": 3.75, "volume": 2421.0}, {"date": "2012-10-23", "close": 3.5, "volume": 3735.0}, {"date": "2012-10-24", "close": 3.5, "volume": 8276.0}, {"date": "2012-10-25", "close": 3.5, "volume": 11052.0}, {"date": "2012-10-26", "close": 3.5, "volume": 2843.0}, {"date": "2012-10-30", "close": 3.5, "volume": 3800.0}, {"date": "2012-10-31", "close": 3.25, "volume": 6298.0}, {"date": "2012-11-01", "close": 2.75, "volume": 64227.0}, {"date": "2012-11-02", "close": 2.5, "volume": 27533.0}, {"date": "2012-11-05", "close": 2.5, "volume": 3992.0}, {"date": "2012-11-06", "close": 2.75, "volume": 80.0}, {"date": "2012-11-07", "close": 2.5, "volume": 41742.0}, {"date": "2012-11-08", "close": 2.5, "volume": 2000.0}, {"date": "2012-11-09", "close": 2.25, "volume": 6830.0}, {"date": "2012-11-12", "close": 2.25, "volume": 3185.0}, {"date": "2012-11-13", "close": 2.25, "volume": 4880.0}, {"date": "2012-11-14", "close": 2.25, "volume": 2388.0}, {"date": "2012-11-15", "close": 2.25, "volume": 3652.0}, {"date": "2012-11-16", "close": 2.25, "volume": 1200.0}, {"date": "2012-11-19", "close": 2.0, "volume": 8300.0}, {"date": "2012-11-20", "close": 2.5, "volume": 23600.0}, {"date": "2012-11-21", "close": 2.25, "volume": 4818.0}, {"date": "2012-11-22", "close": 2.5, "volume": 3720.0}, {"date": "2012-11-26", "close": 2.25, "volume": 1467.0}, {"date": "2012-11-27", "close": 2.5, "volume": 5000.0}, {"date": "2012-11-28", "close": 2.25, "volume": 1920.0}, {"date": "2012-11-29", "close": 2.25, "volume": 281.0}, {"date": "2012-11-30", "close": 2.5, "volume": 2820.0}, {"date": "2012-12-03", "close": 2.5, "volume": 9364.0}, {"date": "2012-12-04", "close": 2.5, "volume": 3600.0}, {"date": "2012-12-05", "close": 2.5, "volume": 5550.0}, {"date": "2012-12-07", "close": 2.25, "volume": 1600.0}, {"date": "2012-12-10", "close": 3.0, "volume": 12533.0}, {"date": "2012-12-11", "close": 3.0, "volume": 333.0}, {"date": "2012-12-12", "close": 2.75, "volume": 1155.0}, {"date": "2012-12-13", "close": 2.75, "volume": 3986.0}, {"date": "2012-12-14", "close": 2.5, "volume": 3695.0}, {"date": "2012-12-17", "close": 2.5, "volume": 2100.0}, {"date": "2012-12-18", "close": 2.5, "volume": 3502.0}, {"date": "2012-12-19", "close": 2.25, "volume": 415.0}, {"date": "2012-12-20", "close": 2.75, "volume": 1627.0}, {"date": "2012-12-21", "close": 2.75, "volume": 13.0}, {"date": "2012-12-27", "close": 2.5, "volume": 316.0}, {"date": "2012-12-28", "close": 2.5, "volume": 300.0}, {"date": "2013-01-02", "close": 2.5, "volume": 100.0}, {"date": "2013-01-04", "close": 2.5, "volume": 1451.0}, {"date": "2013-01-07", "close": 2.5, "volume": 240.0}, {"date": "2013-01-08", "close": 2.75, "volume": 260.0}, {"date": "2013-01-09", "close": 2.5, "volume": 428.0}, {"date": "2013-01-10", "close": 2.5, "volume": 2102.0}, {"date": "2013-01-11", "close": 2.75, "volume": 4989.0}, {"date": "2013-01-14", "close": 2.75, "volume": 201.0}, {"date": "2013-01-15", "close": 2.75, "volume": 1210.0}, {"date": "2013-01-16", "close": 2.75, "volume": 49.0}, {"date": "2013-01-17", "close": 2.75, "volume": 40.0}, {"date": "2013-01-18", "close": 2.75, "volume": 2173.0}, {"date": "2013-01-22", "close": 2.5, "volume": 7760.0}, {"date": "2013-01-23", "close": 2.5, "volume": 4038.0}, {"date": "2013-01-24", "close": 2.5, "volume": 566.0}, {"date": "2013-01-25", "close": 2.5, "volume": 1179.0}, {"date": "2013-01-29", "close": 2.25, "volume": 2446.0}, {"date": "2013-01-30", "close": 2.25, "volume": 579.0}, {"date": "2013-01-31", "close": 2.5, "volume": 6540.0}, {"date": "2013-02-01", "close": 2.25, "volume": 1294.0}, {"date": "2013-02-04", "close": 2.25, "volume": 4200.0}, {"date": "2013-02-05", "close": 2.25, "volume": 8687.0}, {"date": "2013-02-06", "close": 2.0, "volume": 11792.0}, {"date": "2013-02-07", "close": 2.0, "volume": 1070.0}, {"date": "2013-02-08", "close": 2.0, "volume": 41526.0}, {"date": "2013-02-11", "close": 2.0, "volume": 3256.0}, {"date": "2013-02-12", "close": 2.0, "volume": 300.0}, {"date": "2013-02-13", "close": 1.75, "volume": 2345.0}, {"date": "2013-02-14", "close": 1.75, "volume": 195.0}, {"date": "2013-02-15", "close": 2.0, "volume": 7798.0}, {"date": "2013-02-18", "close": 2.25, "volume": 3482.0}, {"date": "2013-02-19", "close": 2.25, "volume": 3640.0}, {"date": "2013-02-20", "close": 2.0, "volume": 470.0}, {"date": "2013-02-21", "close": 2.25, "volume": 260.0}, {"date": "2013-02-22", "close": 2.0, "volume": 9076.0}, {"date": "2013-02-26", "close": 2.0, "volume": 2172.0}, {"date": "2013-02-28", "close": 2.0, "volume": 700.0}, {"date": "2013-03-04", "close": 1.75, "volume": 320.0}, {"date": "2013-03-06", "close": 1.75, "volume": 7.0}, {"date": "2013-03-07", "close": 1.75, "volume": 1346.0}, {"date": "2013-03-08", "close": 2.0, "volume": 4800.0}, {"date": "2013-03-11", "close": 2.25, "volume": 1040.0}, {"date": "2013-03-12", "close": 2.0, "volume": 7353.0}, {"date": "2013-03-13", "close": 1.75, "volume": 120.0}, {"date": "2013-03-14", "close": 2.0, "volume": 120.0}, {"date": "2013-03-18", "close": 2.0, "volume": 251.0}, {"date": "2013-03-19", "close": 1.75, "volume": 15018.0}, {"date": "2013-03-20", "close": 1.75, "volume": 2588.0}, {"date": "2013-03-21", "close": 1.75, "volume": 398.0}, {"date": "2013-03-25", "close": 1.75, "volume": 571.0}, {"date": "2013-03-27", "close": 1.75, "volume": 640.0}, {"date": "2013-03-28", "close": 2.0, "volume": 306.0}, {"date": "2013-04-02", "close": 1.5, "volume": 15174.0}, {"date": "2013-04-03", "close": 1.5, "volume": 3351.0}, {"date": "2013-04-04", "close": 1.5, "volume": 3887.0}, {"date": "2013-04-05", "close": 1.75, "volume": 64.0}, {"date": "2013-04-08", "close": 1.5, "volume": 3042.0}, {"date": "2013-04-09", "close": 1.5, "volume": 78.0}, {"date": "2013-04-10", "close": 1.5, "volume": 4522.0}, {"date": "2013-04-11", "close": 1.5, "volume": 1260.0}, {"date": "2013-04-16", "close": 1.5, "volume": 4438.0}, {"date": "2013-04-17", "close": 1.5, "volume": 820.0}, {"date": "2013-04-18", "close": 1.5, "volume": 648.0}, {"date": "2013-04-22", "close": 1.5, "volume": 1353.0}, {"date": "2013-04-23", "close": 1.5, "volume": 1500.0}, {"date": "2013-04-24", "close": 1.5, "volume": 40.0}, {"date": "2013-04-26", "close": 1.25, "volume": 1307.0}, {"date": "2013-04-29", "close": 1.25, "volume": 3000.0}, {"date": "2013-04-30", "close": 1.25, "volume": 504.0}, {"date": "2013-05-01", "close": 1.25, "volume": 1600.0}, {"date": "2013-05-02", "close": 1.25, "volume": 18.0}, {"date": "2013-05-03", "close": 1.25, "volume": 395.0}, {"date": "2013-05-06", "close": 1.5, "volume": 1200.0}, {"date": "2013-05-08", "close": 1.25, "volume": 366.0}, {"date": "2013-05-10", "close": 1.25, "volume": 35.0}, {"date": "2013-05-14", "close": 1.25, "volume": 1160.0}, {"date": "2013-05-15", "close": 1.25, "volume": 7990.0}, {"date": "2013-05-16", "close": 1.25, "volume": 640.0}, {"date": "2013-05-17", "close": 1.25, "volume": 5908.0}, {"date": "2013-05-20", "close": 1.0, "volume": 4675.0}, {"date": "2013-05-21", "close": 1.25, "volume": 4397.0}, {"date": "2013-05-24", "close": 1.0, "volume": 688.0}, {"date": "2013-05-27", "close": 1.0, "volume": 49.0}, {"date": "2013-05-29", "close": 1.25, "volume": 1296.0}, {"date": "2013-05-30", "close": 1.0, "volume": 680.0}, {"date": "2013-05-31", "close": 1.5, "volume": 4605.0}, {"date": "2013-06-03", "close": 1.5, "volume": 1797.0}, {"date": "2013-06-04", "close": 1.5, "volume": 1460.0}, {"date": "2013-06-05", "close": 1.25, "volume": 4017.0}, {"date": "2013-06-06", "close": 1.0, "volume": 3359.0}, {"date": "2013-06-07", "close": 1.25, "volume": 248.0}, {"date": "2013-06-11", "close": 1.25, "volume": 303.0}, {"date": "2013-06-12", "close": 1.25, "volume": 408.0}, {"date": "2013-06-13", "close": 1.25, "volume": 800.0}, {"date": "2013-06-14", "close": 1.25, "volume": 3200.0}, {"date": "2013-06-17", "close": 1.25, "volume": 1251.0}, {"date": "2013-06-19", "close": 1.5, "volume": 440.0}, {"date": "2013-06-20", "close": 1.25, "volume": 1200.0}, {"date": "2013-06-21", "close": 1.0, "volume": 4060.0}, {"date": "2013-06-24", "close": 1.25, "volume": 11640.0}, {"date": "2013-06-25", "close": 1.5, "volume": 5444.0}, {"date": "2013-06-26", "close": 1.25, "volume": 600.0}, {"date": "2013-06-28", "close": 1.25, "volume": 333.0}, {"date": "2013-07-01", "close": 1.25, "volume": 2290.0}, {"date": "2013-07-02", "close": 1.25, "volume": 2510.0}, {"date": "2013-07-04", "close": 1.5, "volume": 2910.0}, {"date": "2013-07-05", "close": 1.5, "volume": 253.0}, {"date": "2013-07-08", "close": 1.5, "volume": 4648.0}, {"date": "2013-07-09", "close": 1.75, "volume": 866.0}, {"date": "2013-07-16", "close": 1.5, "volume": 48.0}, {"date": "2013-07-22", "close": 1.5, "volume": 752.0}, {"date": "2013-07-23", "close": 1.25, "volume": 131.0}, {"date": "2013-07-30", "close": 1.75, "volume": 403.0}, {"date": "2013-08-05", "close": 1.5, "volume": 400.0}, {"date": "2013-08-09", "close": 1.5, "volume": 456.0}, {"date": "2013-08-13", "close": 1.75, "volume": 4191.0}, {"date": "2013-08-14", "close": 1.25, "volume": 4184.0}, {"date": "2013-08-15", "close": 1.25, "volume": 800.0}, {"date": "2013-08-16", "close": 1.5, "volume": 2228.0}, {"date": "2013-08-19", "close": 2.0, "volume": 17910.0}, {"date": "2013-08-20", "close": 2.25, "volume": 2770.0}, {"date": "2013-08-21", "close": 2.0, "volume": 2403.0}, {"date": "2013-08-22", "close": 1.75, "volume": 7631.0}, {"date": "2013-08-23", "close": 1.75, "volume": 4.0}, {"date": "2013-08-26", "close": 1.75, "volume": 156.0}, {"date": "2013-08-27", "close": 1.75, "volume": 415.0}, {"date": "2013-08-28", "close": 2.0, "volume": 12474.0}, {"date": "2013-08-29", "close": 1.75, "volume": 4312.0}, {"date": "2013-08-30", "close": 1.5, "volume": 14032.0}, {"date": "2013-09-02", "close": 2.0, "volume": 40.0}, {"date": "2013-09-03", "close": 1.75, "volume": 3329.0}, {"date": "2013-09-04", "close": 1.75, "volume": 17210.0}, {"date": "2013-09-19", "close": 2.0, "volume": 2358.0}, {"date": "2013-09-20", "close": 1.75, "volume": 13425.0}, {"date": "2013-09-23", "close": 1.5, "volume": 5094.0}, {"date": "2013-09-24", "close": 1.5, "volume": 1142.0}, {"date": "2013-09-25", "close": 1.75, "volume": 2664.0}, {"date": "2013-09-26", "close": 1.75, "volume": 0.0}, {"date": "2013-09-27", "close": 1.75, "volume": 2000.0}, {"date": "2013-09-30", "close": 1.75, "volume": 840.0}, {"date": "2013-10-01", "close": 1.75, "volume": 652.0}, {"date": "2013-10-03", "close": 1.5, "volume": 20240.0}, {"date": "2013-10-07", "close": 1.75, "volume": 200.0}, {"date": "2013-10-09", "close": 1.5, "volume": 2891.0}, {"date": "2013-10-10", "close": 1.25, "volume": 6215.0}, {"date": "2013-10-11", "close": 1.5, "volume": 2195.0}, {"date": "2013-10-14", "close": 1.75, "volume": 1004.0}, {"date": "2013-10-15", "close": 1.5, "volume": 21021.0}, {"date": "2013-10-16", "close": 1.5, "volume": 9728.0}, {"date": "2013-10-17", "close": 1.75, "volume": 2746.0}, {"date": "2013-10-18", "close": 1.5, "volume": 3683.0}, {"date": "2013-10-21", "close": 1.5, "volume": 2317.0}, {"date": "2013-10-22", "close": 1.75, "volume": 22800.0}, {"date": "2013-10-23", "close": 1.25, "volume": 25080.0}, {"date": "2013-10-24", "close": 1.75, "volume": 21578.0}, {"date": "2013-10-25", "close": 1.5, "volume": 1833.0}, {"date": "2013-10-28", "close": 1.5, "volume": 900.0}, {"date": "2013-10-29", "close": 1.25, "volume": 988.0}, {"date": "2013-10-30", "close": 1.75, "volume": 2357.0}, {"date": "2013-10-31", "close": 1.75, "volume": 40.0}, {"date": "2013-11-01", "close": 1.75, "volume": 4465.0}, {"date": "2013-11-04", "close": 1.75, "volume": 10022.0}, {"date": "2013-11-05", "close": 1.75, "volume": 11926.0}, {"date": "2013-11-06", "close": 1.25, "volume": 6.0}, {"date": "2013-11-07", "close": 1.5, "volume": 4750.0}, {"date": "2013-11-12", "close": 1.75, "volume": 4743.0}, {"date": "2013-11-13", "close": 1.25, "volume": 2518.0}, {"date": "2013-11-14", "close": 1.25, "volume": 921.0}, {"date": "2013-11-15", "close": 1.5, "volume": 400.0}, {"date": "2013-11-18", "close": 1.5, "volume": 2000.0}, {"date": "2013-11-19", "close": 1.25, "volume": 680.0}, {"date": "2013-11-20", "close": 1.5, "volume": 2800.0}, {"date": "2013-11-21", "close": 1.5, "volume": 1200.0}, {"date": "2013-11-22", "close": 1.5, "volume": 85958.0}, {"date": "2013-11-25", "close": 1.5, "volume": 20342.0}, {"date": "2013-11-26", "close": 1.75, "volume": 5412.0}, {"date": "2013-11-27", "close": 1.5, "volume": 1200.0}, {"date": "2013-11-28", "close": 1.25, "volume": 25098.0}, {"date": "2013-11-29", "close": 1.25, "volume": 3245.0}, {"date": "2013-12-03", "close": 1.5, "volume": 744.0}, {"date": "2013-12-04", "close": 1.25, "volume": 2200.0}, {"date": "2013-12-05", "close": 1.25, "volume": 6.0}, {"date": "2013-12-06", "close": 1.25, "volume": 36.0}, {"date": "2013-12-09", "close": 1.5, "volume": 200.0}, {"date": "2013-12-10", "close": 1.25, "volume": 294.0}, {"date": "2013-12-11", "close": 1.25, "volume": 77.0}, {"date": "2013-12-12", "close": 1.25, "volume": 722.0}, {"date": "2013-12-13", "close": 1.5, "volume": 15401.0}, {"date": "2013-12-16", "close": 1.25, "volume": 20267.0}, {"date": "2013-12-17", "close": 1.25, "volume": 7349.0}, {"date": "2013-12-18", "close": 1.25, "volume": 5200.0}, {"date": "2013-12-19", "close": 1.25, "volume": 184.0}, {"date": "2013-12-20", "close": 1.25, "volume": 1009.0}, {"date": "2013-12-30", "close": 1.25, "volume": 800.0}, {"date": "2014-01-02", "close": 1.0, "volume": 1.0}, {"date": "2014-01-03", "close": 1.25, "volume": 2040.0}, {"date": "2014-01-08", "close": 1.25, "volume": 4800.0}, {"date": "2014-01-09", "close": 1.0, "volume": 1602.0}, {"date": "2014-01-10", "close": 1.25, "volume": 80.0}, {"date": "2014-01-14", "close": 1.25, "volume": 5401.0}, {"date": "2014-01-16", "close": 1.25, "volume": 400.0}, {"date": "2014-01-17", "close": 1.25, "volume": 400.0}, {"date": "2014-01-20", "close": 1.25, "volume": 7514.0}, {"date": "2014-01-21", "close": 1.5, "volume": 100.0}, {"date": "2014-01-23", "close": 1.5, "volume": 7051.0}, {"date": "2014-01-24", "close": 1.5, "volume": 400.0}, {"date": "2014-01-28", "close": 1.5, "volume": 385.0}, {"date": "2014-01-31", "close": 1.25, "volume": 7910.0}, {"date": "2014-02-03", "close": 1.25, "volume": 6580.0}, {"date": "2014-02-04", "close": 1.25, "volume": 1400.0}, {"date": "2014-02-05", "close": 1.25, "volume": 462.0}, {"date": "2014-02-07", "close": 1.25, "volume": 26008.0}, {"date": "2014-02-11", "close": 1.0, "volume": 1200.0}, {"date": "2014-02-12", "close": 1.25, "volume": 840.0}, {"date": "2014-02-14", "close": 1.0, "volume": 13256.0}, {"date": "2014-02-17", "close": 1.25, "volume": 10022.0}, {"date": "2014-02-18", "close": 1.5, "volume": 6553.0}, {"date": "2014-02-19", "close": 1.25, "volume": 400.0}, {"date": "2014-02-20", "close": 1.5, "volume": 600.0}, {"date": "2014-02-21", "close": 1.5, "volume": 1000.0}, {"date": "2014-02-24", "close": 1.25, "volume": 6787.0}, {"date": "2014-02-25", "close": 1.25, "volume": 1398.0}, {"date": "2014-02-27", "close": 1.25, "volume": 4000.0}, {"date": "2014-03-05", "close": 1.25, "volume": 9464.0}, {"date": "2014-03-06", "close": 1.25, "volume": 400.0}, {"date": "2014-03-07", "close": 1.0, "volume": 600.0}, {"date": "2014-03-10", "close": 1.25, "volume": 1800.0}, {"date": "2014-03-11", "close": 1.25, "volume": 4000.0}, {"date": "2014-03-13", "close": 1.25, "volume": 1600.0}, {"date": "2014-03-17", "close": 1.0, "volume": 840.0}, {"date": "2014-03-18", "close": 1.25, "volume": 2800.0}, {"date": "2014-03-19", "close": 1.0, "volume": 80.0}, {"date": "2014-03-24", "close": 1.25, "volume": 1663.0}, {"date": "2014-03-25", "close": 1.0, "volume": 957.0}, {"date": "2014-03-27", "close": 1.0, "volume": 3822.0}, {"date": "2014-03-28", "close": 1.0, "volume": 2505.0}, {"date": "2014-03-31", "close": 1.25, "volume": 840.0}, {"date": "2014-04-01", "close": 1.0, "volume": 10032.0}, {"date": "2014-04-02", "close": 1.25, "volume": 5136.0}, {"date": "2014-04-03", "close": 1.25, "volume": 1841.0}, {"date": "2014-04-07", "close": 1.0, "volume": 19367.0}, {"date": "2014-04-08", "close": 1.0, "volume": 24939.0}, {"date": "2014-04-09", "close": 1.0, "volume": 25765.0}, {"date": "2014-04-10", "close": 1.0, "volume": 2220.0}, {"date": "2014-04-11", "close": 1.0, "volume": 5140.0}, {"date": "2014-04-14", "close": 1.0, "volume": 2000.0}, {"date": "2014-04-15", "close": 0.75, "volume": 1.0}, {"date": "2014-04-16", "close": 1.0, "volume": 400.0}, {"date": "2014-04-17", "close": 1.0, "volume": 2000.0}, {"date": "2014-04-23", "close": 0.75, "volume": 20.0}, {"date": "2014-04-24", "close": 1.25, "volume": 12186.0}, {"date": "2014-04-28", "close": 1.0, "volume": 16092.0}, {"date": "2014-04-29", "close": 1.0, "volume": 2358.0}, {"date": "2014-04-30", "close": 1.0, "volume": 4800.0}, {"date": "2014-05-01", "close": 1.0, "volume": 4000.0}, {"date": "2014-05-02", "close": 1.0, "volume": 5800.0}, {"date": "2014-05-05", "close": 1.0, "volume": 2200.0}, {"date": "2014-05-06", "close": 1.0, "volume": 6508.0}, {"date": "2014-05-07", "close": 1.0, "volume": 19789.0}, {"date": "2014-05-08", "close": 1.0, "volume": 10700.0}, {"date": "2014-05-09", "close": 1.0, "volume": 15817.0}, {"date": "2014-05-12", "close": 1.0, "volume": 6172.0}, {"date": "2014-05-13", "close": 1.0, "volume": 13400.0}, {"date": "2014-05-14", "close": 1.0, "volume": 10211.0}, {"date": "2014-05-15", "close": 1.0, "volume": 729.0}, {"date": "2014-05-16", "close": 1.0, "volume": 160.0}, {"date": "2014-05-19", "close": 1.0, "volume": 320.0}, {"date": "2014-05-21", "close": 1.0, "volume": 6001.0}, {"date": "2014-05-23", "close": 1.0, "volume": 800.0}, {"date": "2014-05-26", "close": 1.0, "volume": 520.0}, {"date": "2014-05-27", "close": 1.0, "volume": 140.0}, {"date": "2014-06-02", "close": 0.75, "volume": 80.0}, {"date": "2014-06-03", "close": 1.0, "volume": 200.0}, {"date": "2014-06-05", "close": 1.0, "volume": 7600.0}, {"date": "2014-06-06", "close": 0.75, "volume": 8020.0}, {"date": "2014-06-10", "close": 0.75, "volume": 9757.0}, {"date": "2014-06-11", "close": 1.0, "volume": 440.0}, {"date": "2014-06-12", "close": 0.75, "volume": 5421.0}, {"date": "2014-06-13", "close": 1.0, "volume": 20800.0}, {"date": "2014-06-16", "close": 0.75, "volume": 2000.0}, {"date": "2014-06-17", "close": 0.75, "volume": 2096.0}, {"date": "2014-06-19", "close": 1.0, "volume": 10270.0}, {"date": "2014-06-20", "close": 0.75, "volume": 90.0}, {"date": "2014-06-23", "close": 1.0, "volume": 843.0}, {"date": "2014-06-24", "close": 1.0, "volume": 769.0}, {"date": "2014-06-25", "close": 0.75, "volume": 4802.0}, {"date": "2014-06-26", "close": 1.0, "volume": 1312.0}, {"date": "2014-06-27", "close": 0.75, "volume": 680.0}, {"date": "2014-06-30", "close": 0.75, "volume": 5725.0}, {"date": "2014-07-01", "close": 1.0, "volume": 200.0}, {"date": "2014-07-02", "close": 0.75, "volume": 5.0}, {"date": "2014-07-03", "close": 1.0, "volume": 150.0}, {"date": "2014-07-04", "close": 0.75, "volume": 21848.0}, {"date": "2014-07-07", "close": 0.75, "volume": 3307.0}, {"date": "2014-07-08", "close": 0.75, "volume": 2000.0}, {"date": "2014-07-10", "close": 0.5, "volume": 2000.0}, {"date": "2014-07-11", "close": 0.75, "volume": 3304.0}, {"date": "2014-07-14", "close": 0.75, "volume": 19905.0}, {"date": "2014-07-15", "close": 0.75, "volume": 1408.0}, {"date": "2014-07-16", "close": 0.75, "volume": 5152.0}, {"date": "2014-07-21", "close": 0.75, "volume": 200.0}, {"date": "2014-07-22", "close": 0.5, "volume": 96.0}, {"date": "2014-07-23", "close": 0.75, "volume": 800.0}, {"date": "2014-07-24", "close": 0.5, "volume": 35600.0}, {"date": "2014-07-25", "close": 0.75, "volume": 80.0}, {"date": "2014-07-28", "close": 0.75, "volume": 1333.0}, {"date": "2014-07-29", "close": 0.75, "volume": 19839.0}, {"date": "2014-07-30", "close": 0.75, "volume": 3040.0}, {"date": "2014-07-31", "close": 0.75, "volume": 20220.0}, {"date": "2014-08-01", "close": 1.0, "volume": 7765.0}, {"date": "2014-08-04", "close": 0.5, "volume": 11008.0}, {"date": "2014-08-05", "close": 0.75, "volume": 382.0}, {"date": "2014-08-06", "close": 0.75, "volume": 320.0}, {"date": "2014-08-07", "close": 0.75, "volume": 440.0}, {"date": "2014-08-11", "close": 0.75, "volume": 2600.0}, {"date": "2014-08-12", "close": 0.75, "volume": 766.0}, {"date": "2014-08-14", "close": 0.75, "volume": 11600.0}, {"date": "2014-08-20", "close": 0.75, "volume": 6040.0}, {"date": "2014-08-21", "close": 0.75, "volume": 2946.0}, {"date": "2014-08-22", "close": 0.5, "volume": 1840.0}, {"date": "2014-08-25", "close": 0.75, "volume": 1569.0}, {"date": "2014-08-26", "close": 0.75, "volume": 22400.0}, {"date": "2014-08-27", "close": 0.75, "volume": 1600.0}, {"date": "2014-08-29", "close": 0.75, "volume": 800.0}, {"date": "2014-09-01", "close": 0.75, "volume": 2000.0}, {"date": "2014-09-02", "close": 0.75, "volume": 600.0}, {"date": "2014-09-03", "close": 0.75, "volume": 1799.0}, {"date": "2014-09-04", "close": 0.75, "volume": 139.0}, {"date": "2014-09-09", "close": 0.75, "volume": 388.0}, {"date": "2014-09-10", "close": 0.75, "volume": 954.0}, {"date": "2014-09-11", "close": 0.75, "volume": 2976.0}, {"date": "2014-09-12", "close": 0.5, "volume": 4243.0}, {"date": "2014-09-15", "close": 0.75, "volume": 256.0}, {"date": "2014-09-16", "close": 0.75, "volume": 11601.0}, {"date": "2014-09-17", "close": 0.75, "volume": 3381.0}, {"date": "2014-09-19", "close": 0.75, "volume": 420.0}, {"date": "2014-09-23", "close": 1.0, "volume": 8980.0}, {"date": "2014-09-24", "close": 0.75, "volume": 1033.0}, {"date": "2014-09-25", "close": 1.0, "volume": 200.0}, {"date": "2014-09-26", "close": 0.75, "volume": 2168.0}, {"date": "2014-09-30", "close": 0.75, "volume": 574.0}, {"date": "2014-10-02", "close": 0.75, "volume": 5600.0}, {"date": "2014-10-03", "close": 0.75, "volume": 280.0}, {"date": "2014-10-16", "close": 0.5, "volume": 311.0}, {"date": "2014-10-17", "close": 0.75, "volume": 352.0}, {"date": "2014-10-20", "close": 0.75, "volume": 3027.0}, {"date": "2014-10-23", "close": 0.75, "volume": 400.0}, {"date": "2014-10-27", "close": 0.75, "volume": 668.0}, {"date": "2014-11-04", "close": 0.5, "volume": 144.0}, {"date": "2014-11-05", "close": 0.75, "volume": 444.0}, {"date": "2014-11-07", "close": 0.75, "volume": 3.0}, {"date": "2014-11-12", "close": 0.5, "volume": 80.0}, {"date": "2014-11-17", "close": 0.75, "volume": 80900.0}, {"date": "2014-11-18", "close": 0.75, "volume": 2640.0}, {"date": "2014-11-19", "close": 0.5, "volume": 8003.0}, {"date": "2014-11-20", "close": 0.75, "volume": 638.0}, {"date": "2014-12-01", "close": 0.5, "volume": 29352.0}, {"date": "2014-12-04", "close": 0.5, "volume": 36320.0}, {"date": "2014-12-08", "close": 0.5, "volume": 93965.0}, {"date": "2014-12-09", "close": 0.5, "volume": 6958.0}, {"date": "2014-12-10", "close": 0.5, "volume": 1360.0}, {"date": "2014-12-11", "close": 0.5, "volume": 4000.0}, {"date": "2014-12-12", "close": 0.5, "volume": 5000.0}, {"date": "2014-12-16", "close": 0.5, "volume": 17021.0}, {"date": "2014-12-17", "close": 0.5, "volume": 3734.0}, {"date": "2014-12-19", "close": 0.5, "volume": 3160.0}, {"date": "2014-12-24", "close": 0.5, "volume": 1005.0}, {"date": "2015-01-05", "close": 0.25, "volume": 1200.0}, {"date": "2015-01-06", "close": 0.5, "volume": 2446.0}, {"date": "2015-01-08", "close": 0.5, "volume": 2038.0}, {"date": "2015-01-09", "close": 0.25, "volume": 1983.0}, {"date": "2015-01-12", "close": 0.5, "volume": 14400.0}, {"date": "2015-01-13", "close": 0.75, "volume": 25069.0}, {"date": "2015-01-14", "close": 0.5, "volume": 18400.0}, {"date": "2015-01-15", "close": 0.5, "volume": 14002.0}, {"date": "2015-01-16", "close": 0.5, "volume": 5060.0}, {"date": "2015-01-19", "close": 0.75, "volume": 400.0}, {"date": "2015-01-20", "close": 0.5, "volume": 22800.0}, {"date": "2015-01-22", "close": 0.5, "volume": 4540.0}, {"date": "2015-01-23", "close": 0.5, "volume": 6000.0}, {"date": "2015-01-28", "close": 0.5, "volume": 2000.0}, {"date": "2015-01-29", "close": 0.5, "volume": 20973.0}, {"date": "2015-01-30", "close": 0.5, "volume": 2200.0}, {"date": "2015-02-02", "close": 0.5, "volume": 9400.0}, {"date": "2015-02-03", "close": 0.5, "volume": 4010.0}, {"date": "2015-02-27", "close": 0.5, "volume": 2760.0}, {"date": "2015-03-02", "close": 0.25, "volume": 72.0}, {"date": "2015-03-03", "close": 0.5, "volume": 400.0}, {"date": "2015-03-04", "close": 0.25, "volume": 457.0}, {"date": "2015-03-05", "close": 0.5, "volume": 6597.0}, {"date": "2015-03-06", "close": 0.5, "volume": 600.0}, {"date": "2015-03-17", "close": 0.5, "volume": 2000.0}, {"date": "2015-03-18", "close": 0.5, "volume": 3810.0}, {"date": "2015-03-23", "close": 0.5, "volume": 3356.0}, {"date": "2015-03-24", "close": 0.5, "volume": 6988.0}, {"date": "2015-03-25", "close": 0.5, "volume": 1000.0}, {"date": "2015-03-30", "close": 0.5, "volume": 2012.0}, {"date": "2015-03-31", "close": 0.5, "volume": 1200.0}, {"date": "2015-04-01", "close": 0.5, "volume": 968.0}, {"date": "2015-04-09", "close": 0.5, "volume": 1596.0}, {"date": "2015-04-10", "close": 0.5, "volume": 4000.0}, {"date": "2015-04-14", "close": 0.5, "volume": 11600.0}, {"date": "2015-04-16", "close": 0.5, "volume": 3.0}, {"date": "2015-04-27", "close": 0.25, "volume": 3.0}, {"date": "2015-04-28", "close": 0.5, "volume": 1820.0}, {"date": "2015-05-04", "close": 0.25, "volume": 1767.0}, {"date": "2015-05-05", "close": 0.5, "volume": 9695.0}, {"date": "2015-05-06", "close": 0.5, "volume": 4000.0}, {"date": "2015-05-11", "close": 0.25, "volume": 13254.0}, {"date": "2015-05-12", "close": 0.5, "volume": 4000.0}, {"date": "2015-05-13", "close": 0.5, "volume": 35658.0}, {"date": "2015-05-14", "close": 0.5, "volume": 14440.0}, {"date": "2015-05-18", "close": 0.25, "volume": 800.0}, {"date": "2015-05-19", "close": 0.5, "volume": 720.0}, {"date": "2015-05-21", "close": 0.5, "volume": 1040.0}, {"date": "2015-05-27", "close": 0.5, "volume": 4000.0}, {"date": "2015-05-29", "close": 0.5, "volume": 640.0}, {"date": "2015-06-01", "close": 0.5, "volume": 22000.0}, {"date": "2015-06-04", "close": 0.5, "volume": 8000.0}, {"date": "2015-06-05", "close": 0.25, "volume": 114.0}, {"date": "2015-06-09", "close": 0.25, "volume": 3114.0}, {"date": "2015-06-11", "close": 0.5, "volume": 8960.0}, {"date": "2015-06-12", "close": 0.5, "volume": 1160.0}, {"date": "2015-06-16", "close": 0.5, "volume": 70.0}, {"date": "2015-06-17", "close": 0.25, "volume": 1975.0}, {"date": "2015-06-18", "close": 0.25, "volume": 180.0}, {"date": "2015-06-19", "close": 0.5, "volume": 840.0}, {"date": "2015-06-23", "close": 0.25, "volume": 1000.0}, {"date": "2015-06-24", "close": 0.25, "volume": 802.0}, {"date": "2015-06-25", "close": 0.5, "volume": 1000.0}, {"date": "2015-06-26", "close": 0.5, "volume": 1002.0}, {"date": "2015-06-29", "close": 0.25, "volume": 1000.0}, {"date": "2015-06-30", "close": 0.25, "volume": 500.0}, {"date": "2015-07-02", "close": 0.5, "volume": 160.0}, {"date": "2015-07-03", "close": 0.25, "volume": 1000.0}, {"date": "2015-07-14", "close": 0.25, "volume": 3096.0}, {"date": "2015-07-20", "close": 0.25, "volume": 3200.0}, {"date": "2015-07-29", "close": 0.25, "volume": 240.0}, {"date": "2015-07-30", "close": 0.25, "volume": 3600.0}, {"date": "2015-08-03", "close": 0.25, "volume": 4000.0}, {"date": "2015-08-06", "close": 0.25, "volume": 763.0}, {"date": "2015-08-14", "close": 0.25, "volume": 4000.0}, {"date": "2015-09-09", "close": 0.25, "volume": 4000.0}, {"date": "2015-09-18", "close": 0.25, "volume": 28.0}, {"date": "2015-09-24", "close": 0.25, "volume": 2000.0}, {"date": "2015-09-29", "close": 0.5, "volume": 200.0}, {"date": "2015-10-02", "close": 0.25, "volume": 571.0}, {"date": "2015-10-08", "close": 0.25, "volume": 2000.0}, {"date": "2015-10-12", "close": 0.25, "volume": 796.0}, {"date": "2015-10-13", "close": 0.25, "volume": 140.0}, {"date": "2015-10-14", "close": 0.25, "volume": 745.0}, {"date": "2015-10-20", "close": 0.25, "volume": 528.0}, {"date": "2015-10-21", "close": 0.25, "volume": 2000.0}, {"date": "2015-10-22", "close": 0.25, "volume": 1000.0}, {"date": "2015-10-29", "close": 0.25, "volume": 93662.0}, {"date": "2015-10-30", "close": 0.25, "volume": 2345.0}, {"date": "2015-11-02", "close": 0.25, "volume": 56.0}, {"date": "2015-11-04", "close": 0.25, "volume": 15935.0}, {"date": "2015-11-12", "close": 0.25, "volume": 400.0}, {"date": "2015-11-13", "close": 0.25, "volume": 50110.0}, {"date": "2015-11-17", "close": 0.25, "volume": 20340.0}, {"date": "2015-11-18", "close": 0.25, "volume": 19664.0}, {"date": "2015-11-20", "close": 0.25, "volume": 37776.0}, {"date": "2015-11-23", "close": 0.25, "volume": 531.0}, {"date": "2015-11-27", "close": 0.25, "volume": 13873.0}, {"date": "2015-12-02", "close": 0.25, "volume": 2000.0}, {"date": "2015-12-08", "close": 0.25, "volume": 2400.0}, {"date": "2015-12-10", "close": 0.25, "volume": 4040.0}, {"date": "2015-12-16", "close": 0.25, "volume": 48000.0}, {"date": "2015-12-17", "close": 0.25, "volume": 5364.0}, {"date": "2015-12-18", "close": 0.25, "volume": 8000.0}, {"date": "2015-12-21", "close": 0.25, "volume": 2000.0}, {"date": "2015-12-22", "close": 0.25, "volume": 4000.0}, {"date": "2015-12-30", "close": 0.25, "volume": 86.0}, {"date": "2015-12-31", "close": 0.25, "volume": 4000.0}, {"date": "2016-01-08", "close": 0.25, "volume": 4000.0}, {"date": "2016-01-28", "close": 0.25, "volume": 2000.0}, {"date": "2016-02-12", "close": 0.25, "volume": 5121.0}, {"date": "2016-02-15", "close": 0.25, "volume": 2000.0}, {"date": "2016-02-16", "close": 0.25, "volume": 2000.0}, {"date": "2016-02-23", "close": 0.25, "volume": 20000.0}, {"date": "2016-03-21", "close": 0.25, "volume": 760.0}, {"date": "2016-03-22", "close": 0.25, "volume": 600.0}, {"date": "2016-04-15", "close": 0.25, "volume": 4000.0}, {"date": "2016-04-20", "close": 0.25, "volume": 2000.0}, {"date": "2016-04-21", "close": 0.25, "volume": 20000.0}, {"date": "2016-05-13", "close": 0.25, "volume": 2000.0}, {"date": "2016-05-17", "close": 0.25, "volume": 1511.0}, {"date": "2016-05-20", "close": 0.25, "volume": 2000.0}, {"date": "2016-05-25", "close": 0.25, "volume": 53920.0}, {"date": "2016-05-26", "close": 0.25, "volume": 8000.0}, {"date": "2016-06-02", "close": 0.25, "volume": 4400.0}, {"date": "2016-06-03", "close": 0.25, "volume": 4800.0}, {"date": "2016-06-07", "close": 0.25, "volume": 2000.0}, {"date": "2016-06-16", "close": 0.25, "volume": 2400.0}, {"date": "2016-06-21", "close": 0.25, "volume": 8000.0}, {"date": "2016-06-22", "close": 0.25, "volume": 4000.0}, {"date": "2016-07-06", "close": 0.25, "volume": 8811.0}, {"date": "2016-07-08", "close": 0.25, "volume": 19572.0}, {"date": "2016-07-11", "close": 0.25, "volume": 9200.0}, {"date": "2016-07-18", "close": 0.25, "volume": 4000.0}, {"date": "2016-07-20", "close": 0.25, "volume": 88528.0}, {"date": "2016-07-21", "close": 0.25, "volume": 43220.0}, {"date": "2016-07-25", "close": 0.25, "volume": 29880.0}, {"date": "2016-07-26", "close": 0.25, "volume": 73233.0}, {"date": "2016-08-11", "close": 0.25, "volume": 2400.0}, {"date": "2016-08-15", "close": 0.25, "volume": 32235.0}, {"date": "2016-08-17", "close": 0.25, "volume": 4000.0}, {"date": "2016-08-18", "close": 0.25, "volume": 8000.0}, {"date": "2016-08-22", "close": 0.25, "volume": 4000.0}, {"date": "2016-08-24", "close": 0.25, "volume": 4000.0}, {"date": "2016-08-25", "close": 0.25, "volume": 16000.0}, {"date": "2016-08-26", "close": 0.25, "volume": 2000.0}, {"date": "2016-08-29", "close": 0.25, "volume": 2000.0}, {"date": "2016-08-30", "close": 0.25, "volume": 20000.0}, {"date": "2016-09-01", "close": 0.25, "volume": 4000.0}, {"date": "2016-09-08", "close": 0.25, "volume": 4000.0}, {"date": "2016-09-19", "close": 0.25, "volume": 4000.0}, {"date": "2016-09-22", "close": 0.25, "volume": 2000.0}, {"date": "2016-10-03", "close": 0.25, "volume": 4000.0}, {"date": "2016-10-13", "close": 0.25, "volume": 2400.0}, {"date": "2016-10-18", "close": 0.25, "volume": 4300.0}, {"date": "2016-10-20", "close": 0.25, "volume": 8000.0}, {"date": "2016-10-24", "close": 0.25, "volume": 20000.0}, {"date": "2016-10-25", "close": 0.25, "volume": 4420.0}, {"date": "2016-10-31", "close": 0.25, "volume": 12000.0}, {"date": "2016-11-14", "close": 0.25, "volume": 8000.0}, {"date": "2016-11-21", "close": 0.25, "volume": 20000.0}, {"date": "2016-12-09", "close": 0.08, "volume": 56281.0}, {"date": "2016-12-12", "close": 0.1, "volume": 10093.0}, {"date": "2016-12-13", "close": 0.11, "volume": 4834.0}, {"date": "2016-12-14", "close": 0.1, "volume": 2000.0}, {"date": "2016-12-16", "close": 0.09, "volume": 23092.0}, {"date": "2016-12-19", "close": 0.09, "volume": 878.0}, {"date": "2016-12-20", "close": 0.09, "volume": 2809.0}, {"date": "2016-12-21", "close": 0.09, "volume": 9520.0}, {"date": "2016-12-22", "close": 0.07, "volume": 2589.0}, {"date": "2017-01-03", "close": 0.07, "volume": 917.0}, {"date": "2017-01-04", "close": 0.07, "volume": 3270.0}, {"date": "2017-01-05", "close": 0.08, "volume": 1640.0}, {"date": "2017-01-06", "close": 0.08, "volume": 725.0}, {"date": "2017-01-10", "close": 0.1, "volume": 59049.0}, {"date": "2017-01-12", "close": 0.1, "volume": 6077.0}, {"date": "2017-01-13", "close": 0.08, "volume": 30800.0}, {"date": "2017-01-18", "close": 0.08, "volume": 6718.0}, {"date": "2017-01-19", "close": 0.12, "volume": 113629.0}, {"date": "2017-01-20", "close": 0.11, "volume": 1800.0}, {"date": "2017-01-25", "close": 0.1, "volume": 12000.0}, {"date": "2017-01-27", "close": 0.12, "volume": 6115.0}, {"date": "2017-01-30", "close": 0.14, "volume": 79560.0}, {"date": "2017-01-31", "close": 0.17, "volume": 13981.0}, {"date": "2017-02-01", "close": 0.12, "volume": 68744.0}, {"date": "2017-02-02", "close": 0.16, "volume": 89033.0}, {"date": "2017-02-03", "close": 0.12, "volume": 124137.0}, {"date": "2017-02-06", "close": 0.12, "volume": 6047.0}, {"date": "2017-02-10", "close": 0.11, "volume": 10047.0}, {"date": "2017-02-13", "close": 0.12, "volume": 9052.0}, {"date": "2017-02-14", "close": 0.14, "volume": 40977.0}, {"date": "2017-02-15", "close": 0.13, "volume": 15572.0}, {"date": "2017-02-16", "close": 0.13, "volume": 95103.0}, {"date": "2017-02-20", "close": 0.13, "volume": 10000.0}, {"date": "2017-02-21", "close": 0.1, "volume": 117063.0}, {"date": "2017-02-22", "close": 0.11, "volume": 7764.0}, {"date": "2017-02-23", "close": 0.13, "volume": 6422.0}, {"date": "2017-02-27", "close": 0.13, "volume": 10000.0}, {"date": "2017-02-28", "close": 0.12, "volume": 22676.0}, {"date": "2017-03-01", "close": 0.13, "volume": 39154.0}, {"date": "2017-03-02", "close": 0.12, "volume": 72500.0}, {"date": "2017-03-03", "close": 0.12, "volume": 115699.0}, {"date": "2017-03-08", "close": 0.18, "volume": 23790.0}, {"date": "2017-03-09", "close": 0.17, "volume": 35000.0}, {"date": "2017-03-10", "close": 0.19, "volume": 90224.0}, {"date": "2017-03-13", "close": 0.25, "volume": 44346.0}, {"date": "2017-03-14", "close": 0.25, "volume": 98164.0}, {"date": "2017-03-15", "close": 0.3, "volume": 128052.0}, {"date": "2017-03-16", "close": 0.27, "volume": 52400.0}, {"date": "2017-03-17", "close": 0.22, "volume": 130660.0}, {"date": "2017-03-20", "close": 0.23, "volume": 3324.0}, {"date": "2017-03-21", "close": 0.21, "volume": 141261.0}, {"date": "2017-03-22", "close": 0.2, "volume": 35000.0}, {"date": "2017-03-23", "close": 0.19, "volume": 18400.0}, {"date": "2017-03-24", "close": 0.2, "volume": 53405.0}, {"date": "2017-03-27", "close": 0.21, "volume": 40133.0}, {"date": "2017-03-28", "close": 0.2, "volume": 38846.0}, {"date": "2017-03-29", "close": 0.18, "volume": 104649.0}, {"date": "2017-03-30", "close": 0.19, "volume": 22082.0}, {"date": "2017-03-31", "close": 0.19, "volume": 5400.0}, {"date": "2017-04-03", "close": 0.21, "volume": 908.0}, {"date": "2017-04-04", "close": 0.22, "volume": 22333.0}, {"date": "2017-04-05", "close": 0.23, "volume": 2500.0}, {"date": "2017-04-06", "close": 0.23, "volume": 610.0}, {"date": "2017-04-07", "close": 0.21, "volume": 4000.0}, {"date": "2017-04-10", "close": 0.21, "volume": 1100.0}, {"date": "2017-04-13", "close": 0.21, "volume": 4900.0}, {"date": "2017-04-19", "close": 0.18, "volume": 1610.0}, {"date": "2017-04-20", "close": 0.18, "volume": 800.0}, {"date": "2017-04-24", "close": 0.18, "volume": 14540.0}, {"date": "2017-04-26", "close": 0.19, "volume": 21965.0}, {"date": "2017-04-27", "close": 0.17, "volume": 240.0}, {"date": "2017-05-01", "close": 0.17, "volume": 400.0}, {"date": "2017-05-02", "close": 0.19, "volume": 7500.0}, {"date": "2017-05-04", "close": 0.17, "volume": 43666.0}, {"date": "2017-05-10", "close": 0.16, "volume": 15051.0}, {"date": "2017-05-11", "close": 0.16, "volume": 10070.0}, {"date": "2017-05-12", "close": 0.16, "volume": 1872.0}, {"date": "2017-05-15", "close": 0.16, "volume": 1800.0}, {"date": "2017-05-22", "close": 0.16, "volume": 60000.0}, {"date": "2017-05-23", "close": 0.17, "volume": 3293.0}, {"date": "2017-05-24", "close": 0.17, "volume": 6.0}, {"date": "2017-05-29", "close": 0.17, "volume": 299.0}, {"date": "2017-05-30", "close": 0.17, "volume": 8167.0}, {"date": "2017-05-31", "close": 0.16, "volume": 480.0}, {"date": "2017-06-01", "close": 0.16, "volume": 46.0}, {"date": "2017-06-02", "close": 0.16, "volume": 155.0}, {"date": "2017-06-07", "close": 0.15, "volume": 200.0}, {"date": "2017-06-08", "close": 0.14, "volume": 16.0}, {"date": "2017-06-09", "close": 0.15, "volume": 3200.0}, {"date": "2017-06-13", "close": 0.15, "volume": 14000.0}, {"date": "2017-06-15", "close": 0.15, "volume": 15760.0}, {"date": "2017-06-16", "close": 0.15, "volume": 4547.0}, {"date": "2017-06-19", "close": 0.16, "volume": 6269.0}, {"date": "2017-06-21", "close": 0.16, "volume": 5000.0}, {"date": "2017-06-26", "close": 0.15, "volume": 6120.0}, {"date": "2017-06-27", "close": 0.15, "volume": 928.0}, {"date": "2017-06-28", "close": 0.16, "volume": 14000.0}, {"date": "2017-06-29", "close": 0.15, "volume": 31172.0}, {"date": "2017-06-30", "close": 0.15, "volume": 2080.0}, {"date": "2017-07-05", "close": 0.14, "volume": 2081.0}, {"date": "2017-07-07", "close": 0.16, "volume": 13453.0}, {"date": "2017-07-11", "close": 0.15, "volume": 10000.0}, {"date": "2017-07-13", "close": 0.17, "volume": 48453.0}, {"date": "2017-07-14", "close": 0.17, "volume": 5000.0}, {"date": "2017-07-17", "close": 0.15, "volume": 40278.0}, {"date": "2017-07-19", "close": 0.15, "volume": 17200.0}, {"date": "2017-07-20", "close": 0.15, "volume": 50000.0}, {"date": "2017-07-28", "close": 0.15, "volume": 800.0}, {"date": "2017-08-01", "close": 0.16, "volume": 1000.0}, {"date": "2017-08-02", "close": 0.17, "volume": 55888.0}, {"date": "2017-08-04", "close": 0.17, "volume": 203.0}, {"date": "2017-08-07", "close": 0.16, "volume": 6500.0}, {"date": "2017-08-10", "close": 0.16, "volume": 5665.0}, {"date": "2017-08-17", "close": 0.15, "volume": 1000.0}, {"date": "2017-08-18", "close": 0.16, "volume": 1500.0}, {"date": "2017-08-21", "close": 0.17, "volume": 11628.0}, {"date": "2017-08-22", "close": 0.17, "volume": 1800.0}, {"date": "2017-08-24", "close": 0.16, "volume": 1733.0}, {"date": "2017-08-25", "close": 0.15, "volume": 24800.0}, {"date": "2017-08-31", "close": 0.18, "volume": 4665.0}, {"date": "2017-09-05", "close": 0.14, "volume": 78674.0}, {"date": "2017-09-06", "close": 0.18, "volume": 26667.0}, {"date": "2017-09-07", "close": 0.16, "volume": 18674.0}, {"date": "2017-09-12", "close": 0.14, "volume": 572.0}, {"date": "2017-09-13", "close": 0.14, "volume": 216.0}, {"date": "2017-09-19", "close": 0.16, "volume": 30284.0}, {"date": "2017-09-20", "close": 0.18, "volume": 30000.0}, {"date": "2017-09-22", "close": 0.16, "volume": 34559.0}, {"date": "2017-09-25", "close": 0.16, "volume": 6250.0}, {"date": "2017-09-27", "close": 0.16, "volume": 6250.0}, {"date": "2017-09-28", "close": 0.15, "volume": 11899.0}, {"date": "2017-09-29", "close": 0.15, "volume": 14801.0}, {"date": "2017-10-02", "close": 0.14, "volume": 23515.0}, {"date": "2017-10-05", "close": 0.14, "volume": 33005.0}, {"date": "2017-10-06", "close": 0.14, "volume": 48569.0}, {"date": "2017-10-09", "close": 0.16, "volume": 5997.0}, {"date": "2017-10-10", "close": 0.15, "volume": 2689.0}, {"date": "2017-10-12", "close": 0.15, "volume": 20067.0}, {"date": "2017-10-13", "close": 0.14, "volume": 38911.0}, {"date": "2017-10-16", "close": 0.14, "volume": 16469.0}, {"date": "2017-10-17", "close": 0.15, "volume": 1000.0}, {"date": "2017-10-23", "close": 0.15, "volume": 14647.0}, {"date": "2017-10-24", "close": 0.14, "volume": 30692.0}, {"date": "2017-10-25", "close": 0.16, "volume": 16275.0}, {"date": "2017-10-26", "close": 0.17, "volume": 32653.0}, {"date": "2017-10-27", "close": 0.21, "volume": 124911.0}, {"date": "2017-10-30", "close": 0.21, "volume": 44127.0}, {"date": "2017-10-31", "close": 0.22, "volume": 1480.0}, {"date": "2017-11-01", "close": 0.22, "volume": 13350.0}, {"date": "2017-11-02", "close": 0.26, "volume": 74187.0}, {"date": "2017-11-03", "close": 0.24, "volume": 80.0}, {"date": "2017-11-06", "close": 0.22, "volume": 64210.0}, {"date": "2017-11-07", "close": 0.33, "volume": 229638.0}, {"date": "2017-11-08", "close": 0.29, "volume": 15552.0}, {"date": "2017-11-09", "close": 0.3, "volume": 8000.0}, {"date": "2017-11-10", "close": 0.28, "volume": 84648.0}, {"date": "2017-11-13", "close": 0.3, "volume": 11159.0}, {"date": "2017-11-14", "close": 0.3, "volume": 18607.0}, {"date": "2017-11-15", "close": 0.27, "volume": 12331.0}, {"date": "2017-11-16", "close": 0.3, "volume": 166382.0}, {"date": "2017-11-17", "close": 0.31, "volume": 5742.0}, {"date": "2017-11-20", "close": 0.31, "volume": 20000.0}, {"date": "2017-11-21", "close": 0.36, "volume": 85860.0}, {"date": "2017-11-22", "close": 0.35, "volume": 46283.0}, {"date": "2017-11-23", "close": 0.34, "volume": 27165.0}, {"date": "2017-11-24", "close": 0.39, "volume": 6955.0}, {"date": "2017-11-27", "close": 0.37, "volume": 14730.0}, {"date": "2017-11-28", "close": 0.44, "volume": 19091.0}, {"date": "2017-11-29", "close": 0.4, "volume": 40723.0}, {"date": "2017-11-30", "close": 0.41, "volume": 6783.0}, {"date": "2017-12-01", "close": 0.38, "volume": 13390.0}, {"date": "2017-12-04", "close": 0.46, "volume": 48640.0}, {"date": "2017-12-05", "close": 0.44, "volume": 43890.0}, {"date": "2017-12-06", "close": 0.44, "volume": 37215.0}, {"date": "2017-12-07", "close": 0.5, "volume": 91403.0}, {"date": "2017-12-08", "close": 0.54, "volume": 39195.0}, {"date": "2017-12-11", "close": 0.78, "volume": 231509.0}, {"date": "2017-12-12", "close": 0.67, "volume": 80363.0}, {"date": "2017-12-13", "close": 0.6, "volume": 117248.0}, {"date": "2017-12-14", "close": 0.75, "volume": 91068.0}, {"date": "2017-12-15", "close": 0.66, "volume": 66554.0}, {"date": "2017-12-18", "close": 0.7, "volume": 30950.0}, {"date": "2017-12-19", "close": 0.64, "volume": 31702.0}, {"date": "2017-12-20", "close": 0.54, "volume": 120041.0}, {"date": "2017-12-21", "close": 0.56, "volume": 20015.0}, {"date": "2017-12-22", "close": 0.54, "volume": 26202.0}, {"date": "2017-12-27", "close": 0.51, "volume": 21373.0}, {"date": "2017-12-28", "close": 0.57, "volume": 20073.0}, {"date": "2017-12-29", "close": 0.61, "volume": 60267.0}, {"date": "2018-01-02", "close": 0.56, "volume": 50638.0}, {"date": "2018-01-03", "close": 0.54, "volume": 108029.0}, {"date": "2018-01-04", "close": 0.61, "volume": 51129.0}, {"date": "2018-01-05", "close": 0.63, "volume": 58600.0}, {"date": "2018-01-08", "close": 0.55, "volume": 138235.0}, {"date": "2018-01-09", "close": 0.44, "volume": 101710.0}, {"date": "2018-01-10", "close": 0.45, "volume": 14489.0}, {"date": "2018-01-11", "close": 0.44, "volume": 27592.0}, {"date": "2018-01-12", "close": 0.42, "volume": 3909.0}, {"date": "2018-01-15", "close": 0.42, "volume": 46387.0}, {"date": "2018-01-16", "close": 0.46, "volume": 202402.0}, {"date": "2018-01-17", "close": 0.46, "volume": 42688.0}, {"date": "2018-01-18", "close": 0.5, "volume": 18566.0}, {"date": "2018-01-19", "close": 0.48, "volume": 36164.0}, {"date": "2018-01-23", "close": 0.45, "volume": 30388.0}, {"date": "2018-01-24", "close": 0.48, "volume": 42547.0}, {"date": "2018-01-25", "close": 0.58, "volume": 179317.0}, {"date": "2018-01-29", "close": 0.57, "volume": 25598.0}, {"date": "2018-01-30", "close": 0.7, "volume": 121925.0}, {"date": "2018-01-31", "close": 0.6, "volume": 84400.0}, {"date": "2018-02-01", "close": 0.67, "volume": 51300.0}, {"date": "2018-02-02", "close": 0.74, "volume": 86268.0}, {"date": "2018-02-05", "close": 0.71, "volume": 23136.0}, {"date": "2018-02-06", "close": 0.62, "volume": 27649.0}, {"date": "2018-02-07", "close": 0.7, "volume": 57003.0}, {"date": "2018-02-08", "close": 0.71, "volume": 3178.0}, {"date": "2018-02-12", "close": 0.68, "volume": 13164.0}, {"date": "2018-02-13", "close": 0.6, "volume": 32006.0}, {"date": "2018-02-14", "close": 0.6, "volume": 11308.0}, {"date": "2018-02-15", "close": 0.61, "volume": 12135.0}, {"date": "2018-02-16", "close": 0.65, "volume": 5461.0}, {"date": "2018-02-19", "close": 0.57, "volume": 100.0}, {"date": "2018-02-20", "close": 0.58, "volume": 1740.0}, {"date": "2018-02-21", "close": 0.58, "volume": 16065.0}, {"date": "2018-02-22", "close": 0.6, "volume": 25075.0}, {"date": "2018-02-23", "close": 0.63, "volume": 8560.0}, {"date": "2018-02-26", "close": 0.59, "volume": 4117.0}, {"date": "2018-02-27", "close": 0.56, "volume": 929.0}, {"date": "2018-02-28", "close": 0.51, "volume": 6420.0}, {"date": "2018-03-01", "close": 0.51, "volume": 20040.0}, {"date": "2018-03-02", "close": 0.55, "volume": 27577.0}, {"date": "2018-03-05", "close": 0.5, "volume": 27798.0}, {"date": "2018-03-06", "close": 0.5, "volume": 1000.0}, {"date": "2018-03-07", "close": 0.55, "volume": 24116.0}, {"date": "2018-03-08", "close": 0.45, "volume": 29162.0}, {"date": "2018-03-09", "close": 0.48, "volume": 50737.0}, {"date": "2018-03-12", "close": 0.5, "volume": 5626.0}, {"date": "2018-03-13", "close": 0.44, "volume": 27582.0}, {"date": "2018-03-14", "close": 0.4, "volume": 155000.0}, {"date": "2018-03-15", "close": 0.4, "volume": 19198.0}, {"date": "2018-03-19", "close": 0.48, "volume": 119770.0}, {"date": "2018-03-20", "close": 0.55, "volume": 34799.0}, {"date": "2018-03-21", "close": 0.49, "volume": 12413.0}, {"date": "2018-03-22", "close": 0.5, "volume": 11685.0}, {"date": "2018-03-23", "close": 0.51, "volume": 4160.0}, {"date": "2018-03-26", "close": 0.51, "volume": 2250.0}, {"date": "2018-03-27", "close": 0.49, "volume": 13433.0}, {"date": "2018-03-28", "close": 0.45, "volume": 1000.0}, {"date": "2018-03-29", "close": 0.45, "volume": 0.0}, {"date": "2018-04-03", "close": 0.51, "volume": 1984.0}, {"date": "2018-04-04", "close": 0.49, "volume": 5571.0}, {"date": "2018-04-05", "close": 0.49, "volume": 1263.0}, {"date": "2018-04-06", "close": 0.42, "volume": 6899.0}, {"date": "2018-04-10", "close": 0.43, "volume": 14753.0}, {"date": "2018-04-12", "close": 0.42, "volume": 6779.0}, {"date": "2018-04-13", "close": 0.42, "volume": 11507.0}, {"date": "2018-04-16", "close": 0.46, "volume": 11995.0}, {"date": "2018-04-17", "close": 0.49, "volume": 20000.0}, {"date": "2018-04-18", "close": 0.5, "volume": 6571.0}, {"date": "2018-04-20", "close": 0.44, "volume": 1048.0}, {"date": "2018-04-23", "close": 0.44, "volume": 3079.0}, {"date": "2018-04-24", "close": 0.41, "volume": 28986.0}, {"date": "2018-04-26", "close": 0.39, "volume": 7904.0}, {"date": "2018-04-27", "close": 0.4, "volume": 3046.0}, {"date": "2018-04-30", "close": 0.39, "volume": 7788.0}, {"date": "2018-05-01", "close": 0.46, "volume": 54032.0}, {"date": "2018-05-02", "close": 0.46, "volume": 22559.0}, {"date": "2018-05-03", "close": 0.46, "volume": 49757.0}, {"date": "2018-05-04", "close": 0.4, "volume": 11493.0}, {"date": "2018-05-07", "close": 0.38, "volume": 17393.0}, {"date": "2018-05-08", "close": 0.38, "volume": 5873.0}, {"date": "2018-05-09", "close": 0.4, "volume": 6800.0}, {"date": "2018-05-10", "close": 0.41, "volume": 6890.0}, {"date": "2018-05-11", "close": 0.36, "volume": 52545.0}, {"date": "2018-05-14", "close": 0.36, "volume": 201.0}, {"date": "2018-05-15", "close": 0.36, "volume": 77857.0}, {"date": "2018-05-17", "close": 0.35, "volume": 40.0}, {"date": "2018-05-18", "close": 0.38, "volume": 8243.0}, {"date": "2018-05-21", "close": 0.36, "volume": 2871.0}, {"date": "2018-05-22", "close": 0.35, "volume": 8995.0}, {"date": "2018-05-25", "close": 0.37, "volume": 1800.0}, {"date": "2018-05-28", "close": 0.38, "volume": 17759.0}, {"date": "2018-05-29", "close": 0.35, "volume": 15000.0}, {"date": "2018-05-30", "close": 0.4, "volume": 30691.0}, {"date": "2018-05-31", "close": 0.4, "volume": 5000.0}, {"date": "2018-06-04", "close": 0.38, "volume": 1443.0}, {"date": "2018-06-05", "close": 0.39, "volume": 95908.0}, {"date": "2018-06-07", "close": 0.4, "volume": 131920.0}, {"date": "2018-06-12", "close": 0.38, "volume": 1070.0}, {"date": "2018-06-13", "close": 0.36, "volume": 106011.0}, {"date": "2018-06-14", "close": 0.36, "volume": 17528.0}, {"date": "2018-06-18", "close": 0.36, "volume": 3180.0}, {"date": "2018-06-19", "close": 0.38, "volume": 19913.0}, {"date": "2018-06-20", "close": 0.44, "volume": 55118.0}, {"date": "2018-06-21", "close": 0.44, "volume": 5000.0}, {"date": "2018-06-25", "close": 0.42, "volume": 3200.0}, {"date": "2018-06-26", "close": 0.36, "volume": 11999.0}, {"date": "2018-06-27", "close": 0.34, "volume": 3011.0}, {"date": "2018-06-28", "close": 0.32, "volume": 26000.0}, {"date": "2018-06-29", "close": 0.31, "volume": 150129.0}, {"date": "2018-07-03", "close": 0.31, "volume": 2493.0}, {"date": "2018-07-04", "close": 0.31, "volume": 17907.0}, {"date": "2018-07-05", "close": 0.3, "volume": 10927.0}, {"date": "2018-07-06", "close": 0.33, "volume": 10000.0}, {"date": "2018-07-09", "close": 0.35, "volume": 10092.0}, {"date": "2018-07-10", "close": 0.33, "volume": 11517.0}, {"date": "2018-07-11", "close": 0.32, "volume": 17278.0}, {"date": "2018-07-12", "close": 0.31, "volume": 70518.0}, {"date": "2018-07-16", "close": 0.33, "volume": 35146.0}, {"date": "2018-07-17", "close": 0.35, "volume": 36954.0}, {"date": "2018-07-18", "close": 0.35, "volume": 2445.0}, {"date": "2018-07-19", "close": 0.39, "volume": 2428.0}, {"date": "2018-07-20", "close": 0.42, "volume": 11544.0}, {"date": "2018-07-23", "close": 0.39, "volume": 20671.0}, {"date": "2018-07-24", "close": 0.38, "volume": 41855.0}, {"date": "2018-07-25", "close": 0.41, "volume": 16784.0}, {"date": "2018-07-26", "close": 0.41, "volume": 34850.0}, {"date": "2018-07-27", "close": 0.42, "volume": 10000.0}, {"date": "2018-07-30", "close": 0.45, "volume": 17514.0}, {"date": "2018-07-31", "close": 0.45, "volume": 1087.0}, {"date": "2018-08-07", "close": 0.43, "volume": 50300.0}, {"date": "2018-08-08", "close": 0.42, "volume": 60000.0}, {"date": "2018-08-09", "close": 0.37, "volume": 9900.0}, {"date": "2018-08-10", "close": 0.4, "volume": 71380.0}, {"date": "2018-08-14", "close": 0.35, "volume": 18854.0}, {"date": "2018-08-17", "close": 0.32, "volume": 19997.0}, {"date": "2018-08-23", "close": 0.38, "volume": 38149.0}, {"date": "2018-08-24", "close": 0.32, "volume": 65000.0}, {"date": "2018-08-27", "close": 0.31, "volume": 6500.0}, {"date": "2018-08-28", "close": 0.31, "volume": 95000.0}, {"date": "2018-08-29", "close": 0.3, "volume": 44419.0}, {"date": "2018-08-30", "close": 0.28, "volume": 143632.0}, {"date": "2018-08-31", "close": 0.3, "volume": 15000.0}, {"date": "2018-09-04", "close": 0.35, "volume": 38300.0}, {"date": "2018-09-05", "close": 0.33, "volume": 7100.0}, {"date": "2018-09-06", "close": 0.31, "volume": 50000.0}, {"date": "2018-09-07", "close": 0.31, "volume": 53100.0}, {"date": "2018-09-10", "close": 0.3, "volume": 1700.0}, {"date": "2018-09-11", "close": 0.27, "volume": 53533.0}, {"date": "2018-09-12", "close": 0.22, "volume": 79615.0}, {"date": "2018-09-13", "close": 0.24, "volume": 76683.0}, {"date": "2018-09-14", "close": 0.26, "volume": 6446.0}, {"date": "2018-09-17", "close": 0.27, "volume": 14600.0}, {"date": "2018-09-18", "close": 0.26, "volume": 5400.0}, {"date": "2018-09-19", "close": 0.25, "volume": 95000.0}, {"date": "2018-09-21", "close": 0.25, "volume": 5000.0}, {"date": "2018-09-24", "close": 0.23, "volume": 128.0}, {"date": "2018-09-25", "close": 0.26, "volume": 20000.0}, {"date": "2018-09-26", "close": 0.26, "volume": 60.0}, {"date": "2018-10-01", "close": 0.28, "volume": 23500.0}, {"date": "2018-10-04", "close": 0.26, "volume": 18500.0}, {"date": "2018-10-05", "close": 0.24, "volume": 14656.0}, {"date": "2018-10-08", "close": 0.29, "volume": 27422.0}, {"date": "2018-10-10", "close": 0.26, "volume": 1305.0}, {"date": "2018-10-11", "close": 0.25, "volume": 5000.0}, {"date": "2018-10-12", "close": 0.29, "volume": 30670.0}, {"date": "2018-10-15", "close": 0.3, "volume": 17230.0}, {"date": "2018-10-16", "close": 0.32, "volume": 17000.0}, {"date": "2018-10-18", "close": 0.31, "volume": 6240.0}, {"date": "2018-10-25", "close": 0.3, "volume": 2850.0}, {"date": "2018-10-29", "close": 0.29, "volume": 3707.0}, {"date": "2018-11-07", "close": 0.26, "volume": 401.0}, {"date": "2018-11-13", "close": 0.25, "volume": 33806.0}, {"date": "2018-11-14", "close": 0.26, "volume": 17831.0}, {"date": "2018-11-16", "close": 0.25, "volume": 2509.0}, {"date": "2018-11-23", "close": 0.3, "volume": 3325.0}, {"date": "2018-11-26", "close": 0.36, "volume": 2000.0}, {"date": "2018-11-27", "close": 0.33, "volume": 6000.0}, {"date": "2018-11-30", "close": 0.26, "volume": 1040.0}, {"date": "2018-12-03", "close": 0.25, "volume": 6649.0}, {"date": "2018-12-04", "close": 0.27, "volume": 3100.0}, {"date": "2018-12-10", "close": 0.24, "volume": 10000.0}, {"date": "2018-12-11", "close": 0.24, "volume": 4580.0}, {"date": "2018-12-12", "close": 0.26, "volume": 256.0}, {"date": "2018-12-13", "close": 0.27, "volume": 3000.0}, {"date": "2018-12-14", "close": 0.28, "volume": 1800.0}, {"date": "2018-12-18", "close": 0.28, "volume": 8634.0}, {"date": "2018-12-31", "close": 0.23, "volume": 2000.0}, {"date": "2019-01-07", "close": 0.24, "volume": 639.0}, {"date": "2019-01-16", "close": 0.23, "volume": 182.0}, {"date": "2019-01-17", "close": 0.23, "volume": 13378.0}, {"date": "2019-01-21", "close": 0.23, "volume": 7591.0}, {"date": "2019-01-23", "close": 0.23, "volume": 25059.0}, {"date": "2019-01-25", "close": 0.22, "volume": 922.0}, {"date": "2019-01-29", "close": 0.22, "volume": 3393.0}, {"date": "2019-01-30", "close": 0.25, "volume": 8000.0}, {"date": "2019-02-05", "close": 0.23, "volume": 3000.0}, {"date": "2019-02-06", "close": 0.22, "volume": 15688.0}, {"date": "2019-02-07", "close": 0.22, "volume": 20851.0}, {"date": "2019-02-08", "close": 0.22, "volume": 6112.0}, {"date": "2019-02-11", "close": 0.21, "volume": 700.0}, {"date": "2019-02-14", "close": 0.21, "volume": 4680.0}, {"date": "2019-02-18", "close": 0.17, "volume": 19594.0}, {"date": "2019-02-19", "close": 0.19, "volume": 1533.0}, {"date": "2019-02-20", "close": 0.2, "volume": 2023.0}, {"date": "2019-02-26", "close": 0.19, "volume": 22769.0}, {"date": "2019-02-27", "close": 0.22, "volume": 16653.0}, {"date": "2019-03-12", "close": 0.19, "volume": 11787.0}, {"date": "2019-03-13", "close": 0.19, "volume": 9428.0}, {"date": "2019-03-14", "close": 0.19, "volume": 3913.0}, {"date": "2019-03-15", "close": 0.19, "volume": 5047.0}, {"date": "2019-03-18", "close": 0.22, "volume": 3600.0}, {"date": "2019-03-20", "close": 0.19, "volume": 8703.0}, {"date": "2019-03-21", "close": 0.18, "volume": 5500.0}, {"date": "2019-03-22", "close": 0.19, "volume": 14711.0}, {"date": "2019-03-26", "close": 0.18, "volume": 11096.0}, {"date": "2019-03-27", "close": 0.17, "volume": 5809.0}, {"date": "2019-03-28", "close": 0.17, "volume": 4191.0}, {"date": "2019-03-29", "close": 0.18, "volume": 11817.0}, {"date": "2019-04-01", "close": 0.18, "volume": 8360.0}, {"date": "2019-04-02", "close": 0.17, "volume": 62000.0}, {"date": "2019-04-03", "close": 0.16, "volume": 51781.0}, {"date": "2019-04-04", "close": 0.16, "volume": 11467.0}, {"date": "2019-04-05", "close": 0.15, "volume": 1338.0}, {"date": "2019-04-08", "close": 0.15, "volume": 28382.0}, {"date": "2019-04-11", "close": 0.15, "volume": 6139.0}, {"date": "2019-04-12", "close": 0.15, "volume": 30000.0}, {"date": "2019-04-16", "close": 0.15, "volume": 80000.0}, {"date": "2019-04-18", "close": 0.15, "volume": 21636.0}, {"date": "2019-04-23", "close": 0.18, "volume": 61200.0}, {"date": "2019-04-24", "close": 0.16, "volume": 41864.0}, {"date": "2019-04-26", "close": 0.14, "volume": 25000.0}, {"date": "2019-04-29", "close": 0.15, "volume": 18823.0}, {"date": "2019-04-30", "close": 0.14, "volume": 78634.0}, {"date": "2019-05-01", "close": 0.16, "volume": 11673.0}, {"date": "2019-05-02", "close": 0.16, "volume": 4907.0}, {"date": "2019-05-03", "close": 0.15, "volume": 2003.0}, {"date": "2019-05-06", "close": 0.15, "volume": 3631.0}, {"date": "2019-05-07", "close": 0.15, "volume": 5651.0}, {"date": "2019-05-08", "close": 0.14, "volume": 34349.0}, {"date": "2019-05-09", "close": 0.15, "volume": 29705.0}, {"date": "2019-05-13", "close": 0.15, "volume": 32430.0}, {"date": "2019-05-14", "close": 0.14, "volume": 82430.0}, {"date": "2019-05-17", "close": 0.17, "volume": 13777.0}, {"date": "2019-05-20", "close": 0.17, "volume": 29614.0}, {"date": "2019-05-21", "close": 0.16, "volume": 7500.0}, {"date": "2019-05-24", "close": 0.16, "volume": 794.0}, {"date": "2019-05-27", "close": 0.15, "volume": 15352.0}, {"date": "2019-06-03", "close": 0.16, "volume": 11032.0}, {"date": "2019-06-05", "close": 0.14, "volume": 15133.0}, {"date": "2019-06-06", "close": 0.16, "volume": 20000.0}, {"date": "2019-06-07", "close": 0.16, "volume": 18500.0}, {"date": "2019-06-11", "close": 0.17, "volume": 41611.0}, {"date": "2019-06-12", "close": 0.15, "volume": 77120.0}, {"date": "2019-06-13", "close": 0.18, "volume": 361053.0}, {"date": "2019-06-14", "close": 0.17, "volume": 249716.0}, {"date": "2019-06-17", "close": 0.17, "volume": 10749.0}, {"date": "2019-06-19", "close": 0.17, "volume": 25575.0}, {"date": "2019-06-20", "close": 0.15, "volume": 37500.0}, {"date": "2019-06-21", "close": 0.15, "volume": 45670.0}, {"date": "2019-06-24", "close": 0.2, "volume": 559250.0}, {"date": "2019-06-25", "close": 0.17, "volume": 203245.0}, {"date": "2019-06-26", "close": 0.17, "volume": 114920.0}, {"date": "2019-06-27", "close": 0.15, "volume": 29620.0}, {"date": "2019-06-28", "close": 0.16, "volume": 128940.0}, {"date": "2019-07-01", "close": 0.16, "volume": 9000.0}, {"date": "2019-07-02", "close": 0.16, "volume": 76446.0}, {"date": "2019-07-03", "close": 0.17, "volume": 100500.0}, {"date": "2019-07-04", "close": 0.14, "volume": 173328.0}, {"date": "2019-07-05", "close": 0.15, "volume": 13427.0}, {"date": "2019-07-10", "close": 0.14, "volume": 77787.0}, {"date": "2019-07-11", "close": 0.14, "volume": 80000.0}, {"date": "2019-07-12", "close": 0.15, "volume": 4000.0}, {"date": "2019-07-15", "close": 0.14, "volume": 25533.0}, {"date": "2019-07-16", "close": 0.13, "volume": 77203.0}, {"date": "2019-07-17", "close": 0.13, "volume": 38772.0}, {"date": "2019-07-18", "close": 0.13, "volume": 158668.0}, {"date": "2019-07-19", "close": 0.12, "volume": 28500.0}, {"date": "2019-07-22", "close": 0.13, "volume": 20000.0}, {"date": "2019-07-24", "close": 0.13, "volume": 117662.0}, {"date": "2019-07-25", "close": 0.12, "volume": 72.0}, {"date": "2019-07-26", "close": 0.12, "volume": 1351.0}, {"date": "2019-07-29", "close": 0.13, "volume": 92183.0}, {"date": "2019-07-30", "close": 0.13, "volume": 1230.0}, {"date": "2019-07-31", "close": 0.14, "volume": 14000.0}, {"date": "2019-08-02", "close": 0.15, "volume": 210639.0}, {"date": "2019-08-05", "close": 0.14, "volume": 63962.0}, {"date": "2019-08-06", "close": 0.14, "volume": 2282.0}, {"date": "2019-08-07", "close": 0.13, "volume": 222567.0}, {"date": "2019-08-08", "close": 0.13, "volume": 50000.0}, {"date": "2019-08-09", "close": 0.11, "volume": 156389.0}, {"date": "2019-08-12", "close": 0.11, "volume": 118986.0}, {"date": "2019-08-13", "close": 0.1, "volume": 246571.0}, {"date": "2019-08-14", "close": 0.11, "volume": 299594.0}, {"date": "2019-08-15", "close": 0.13, "volume": 297756.0}, {"date": "2019-08-16", "close": 0.15, "volume": 152440.0}, {"date": "2019-08-19", "close": 0.13, "volume": 37838.0}, {"date": "2019-08-20", "close": 0.13, "volume": 24400.0}, {"date": "2019-08-21", "close": 0.13, "volume": 600.0}, {"date": "2019-08-22", "close": 0.13, "volume": 13511.0}, {"date": "2019-08-23", "close": 0.12, "volume": 1368.0}, {"date": "2019-08-26", "close": 0.12, "volume": 5500.0}, {"date": "2019-08-27", "close": 0.12, "volume": 113932.0}, {"date": "2019-08-28", "close": 0.12, "volume": 9118.0}, {"date": "2019-08-29", "close": 0.13, "volume": 90882.0}, {"date": "2019-09-02", "close": 0.12, "volume": 50635.0}, {"date": "2019-09-03", "close": 0.12, "volume": 44864.0}, {"date": "2019-09-04", "close": 0.12, "volume": 22409.0}, {"date": "2019-09-05", "close": 0.12, "volume": 135132.0}, {"date": "2019-09-06", "close": 0.1, "volume": 2390.0}, {"date": "2019-09-10", "close": 0.12, "volume": 9500.0}, {"date": "2019-09-12", "close": 0.12, "volume": 10000.0}, {"date": "2019-09-18", "close": 0.12, "volume": 118740.0}, {"date": "2019-09-25", "close": 0.11, "volume": 10000.0}, {"date": "2019-09-26", "close": 0.1, "volume": 49412.0}, {"date": "2019-09-27", "close": 0.1, "volume": 69412.0}, {"date": "2019-09-30", "close": 0.1, "volume": 15510.0}, {"date": "2019-10-02", "close": 0.1, "volume": 35000.0}, {"date": "2019-10-04", "close": 0.09, "volume": 109206.0}, {"date": "2019-10-08", "close": 0.08, "volume": 118977.0}, {"date": "2019-10-10", "close": 0.08, "volume": 36905.0}, {"date": "2019-10-14", "close": 0.08, "volume": 53051.0}, {"date": "2019-10-15", "close": 0.08, "volume": 90778.0}, {"date": "2019-10-16", "close": 0.08, "volume": 320213.0}, {"date": "2019-10-17", "close": 0.07, "volume": 106736.0}, {"date": "2019-10-18", "close": 0.06, "volume": 293821.0}, {"date": "2019-10-21", "close": 0.06, "volume": 75094.0}, {"date": "2019-10-22", "close": 0.08, "volume": 118979.0}, {"date": "2019-10-23", "close": 0.07, "volume": 18250.0}, {"date": "2019-10-24", "close": 0.08, "volume": 150000.0}, {"date": "2019-10-25", "close": 0.06, "volume": 100000.0}, {"date": "2019-10-28", "close": 0.07, "volume": 136271.0}, {"date": "2019-10-29", "close": 0.07, "volume": 5000.0}, {"date": "2019-10-30", "close": 0.07, "volume": 50000.0}, {"date": "2019-10-31", "close": 0.06, "volume": 100000.0}, {"date": "2019-11-04", "close": 0.07, "volume": 20714.0}, {"date": "2019-11-05", "close": 0.06, "volume": 10000.0}, {"date": "2019-11-06", "close": 0.06, "volume": 103701.0}, {"date": "2019-11-07", "close": 0.06, "volume": 16650.0}, {"date": "2019-11-08", "close": 0.06, "volume": 216660.0}, {"date": "2019-11-11", "close": 0.06, "volume": 150000.0}, {"date": "2019-11-14", "close": 0.06, "volume": 234001.0}, {"date": "2019-11-15", "close": 0.06, "volume": 16418.0}, {"date": "2019-11-18", "close": 0.05, "volume": 198662.0}, {"date": "2019-11-19", "close": 0.06, "volume": 16418.0}, {"date": "2019-11-20", "close": 0.05, "volume": 120000.0}, {"date": "2019-11-21", "close": 0.05, "volume": 2703.0}, {"date": "2019-11-22", "close": 0.05, "volume": 3000.0}, {"date": "2019-11-26", "close": 0.05, "volume": 42703.0}, {"date": "2019-11-27", "close": 0.07, "volume": 828301.0}, {"date": "2019-11-28", "close": 0.07, "volume": 79143.0}, {"date": "2019-11-29", "close": 0.06, "volume": 209662.0}, {"date": "2019-12-03", "close": 0.06, "volume": 122200.0}, {"date": "2019-12-04", "close": 0.07, "volume": 238047.0}, {"date": "2019-12-05", "close": 0.1, "volume": 1036530.0}, {"date": "2019-12-06", "close": 0.08, "volume": 411452.0}, {"date": "2019-12-09", "close": 0.08, "volume": 796260.0}, {"date": "2019-12-11", "close": 0.1, "volume": 204439.0}, {"date": "2019-12-12", "close": 0.1, "volume": 161305.0}, {"date": "2019-12-16", "close": 0.08, "volume": 84860.0}, {"date": "2019-12-18", "close": 0.08, "volume": 62800.0}, {"date": "2019-12-19", "close": 0.08, "volume": 8000.0}, {"date": "2019-12-20", "close": 0.08, "volume": 55083.0}, {"date": "2019-12-23", "close": 0.08, "volume": 32460.0}, {"date": "2019-12-24", "close": 0.08, "volume": 75000.0}, {"date": "2019-12-27", "close": 0.08, "volume": 237500.0}, {"date": "2019-12-30", "close": 0.08, "volume": 62403.0}, {"date": "2020-01-02", "close": 0.08, "volume": 60000.0}, {"date": "2020-01-03", "close": 0.09, "volume": 5556.0}, {"date": "2020-01-06", "close": 0.08, "volume": 41192.0}, {"date": "2020-01-07", "close": 0.08, "volume": 50500.0}, {"date": "2020-01-09", "close": 0.09, "volume": 270876.0}, {"date": "2020-01-10", "close": 0.08, "volume": 10000.0}, {"date": "2020-01-14", "close": 0.08, "volume": 10186.0}, {"date": "2020-01-16", "close": 0.08, "volume": 10000.0}, {"date": "2020-01-17", "close": 0.09, "volume": 96438.0}, {"date": "2020-01-20", "close": 0.08, "volume": 93542.0}, {"date": "2020-01-31", "close": 0.07, "volume": 4638.0}, {"date": "2020-02-03", "close": 0.07, "volume": 77938.0}, {"date": "2020-02-05", "close": 0.06, "volume": 38426.0}, {"date": "2020-02-06", "close": 0.06, "volume": 121515.0}, {"date": "2020-02-07", "close": 0.06, "volume": 1600.0}, {"date": "2020-02-10", "close": 0.06, "volume": 28889.0}, {"date": "2020-02-11", "close": 0.06, "volume": 33005.0}, {"date": "2020-02-12", "close": 0.06, "volume": 100000.0}, {"date": "2020-02-13", "close": 0.06, "volume": 70433.0}, {"date": "2020-02-18", "close": 0.06, "volume": 29042.0}, {"date": "2020-02-19", "close": 0.06, "volume": 35900.0}, {"date": "2020-02-20", "close": 0.06, "volume": 36000.0}, {"date": "2020-02-21", "close": 0.06, "volume": 60026.0}, {"date": "2020-02-24", "close": 0.06, "volume": 30714.0}, {"date": "2020-02-25", "close": 0.06, "volume": 41748.0}, {"date": "2020-02-26", "close": 0.06, "volume": 36332.0}, {"date": "2020-02-28", "close": 0.05, "volume": 24620.0}, {"date": "2020-03-02", "close": 0.05, "volume": 2818.0}, {"date": "2020-03-05", "close": 0.06, "volume": 32951.0}, {"date": "2020-03-09", "close": 0.04, "volume": 243547.0}, {"date": "2020-03-10", "close": 0.04, "volume": 117520.0}, {"date": "2020-03-11", "close": 0.04, "volume": 10000.0}, {"date": "2020-03-12", "close": 0.04, "volume": 10000.0}, {"date": "2020-03-13", "close": 0.04, "volume": 51919.0}, {"date": "2020-03-19", "close": 0.03, "volume": 274367.0}, {"date": "2020-03-24", "close": 0.04, "volume": 115000.0}, {"date": "2020-03-25", "close": 0.04, "volume": 42500.0}, {"date": "2020-03-27", "close": 0.03, "volume": 32720.0}, {"date": "2020-03-31", "close": 0.05, "volume": 239513.0}, {"date": "2020-04-01", "close": 0.05, "volume": 12000.0}, {"date": "2020-04-02", "close": 0.05, "volume": 14000.0}, {"date": "2020-04-03", "close": 0.04, "volume": 128241.0}, {"date": "2020-04-06", "close": 0.04, "volume": 15000.0}, {"date": "2020-04-07", "close": 0.04, "volume": 79380.0}, {"date": "2020-04-14", "close": 0.04, "volume": 5000.0}, {"date": "2020-04-15", "close": 0.04, "volume": 13000.0}, {"date": "2020-04-16", "close": 0.04, "volume": 12500.0}, {"date": "2020-04-17", "close": 0.05, "volume": 37260.0}, {"date": "2020-04-21", "close": 0.05, "volume": 19619.0}, {"date": "2020-04-22", "close": 0.05, "volume": 31515.0}, {"date": "2020-04-23", "close": 0.06, "volume": 114025.0}, {"date": "2020-04-24", "close": 0.06, "volume": 16500.0}, {"date": "2020-04-27", "close": 0.07, "volume": 71645.0}, {"date": "2020-04-28", "close": 0.09, "volume": 404152.0}, {"date": "2020-04-29", "close": 0.08, "volume": 271293.0}, {"date": "2020-04-30", "close": 0.08, "volume": 158001.0}, {"date": "2020-05-01", "close": 0.08, "volume": 166401.0}, {"date": "2020-05-04", "close": 0.07, "volume": 114831.0}, {"date": "2020-05-05", "close": 0.06, "volume": 309529.0}, {"date": "2020-05-06", "close": 0.06, "volume": 60062.0}, {"date": "2020-05-08", "close": 0.06, "volume": 21100.0}, {"date": "2020-05-11", "close": 0.06, "volume": 11005.0}, {"date": "2020-05-14", "close": 0.06, "volume": 54802.0}, {"date": "2020-05-18", "close": 0.06, "volume": 66773.0}, {"date": "2020-05-19", "close": 0.06, "volume": 43400.0}, {"date": "2020-05-20", "close": 0.06, "volume": 2006.0}, {"date": "2020-05-21", "close": 0.07, "volume": 50000.0}, {"date": "2020-05-22", "close": 0.06, "volume": 95062.0}, {"date": "2020-05-25", "close": 0.07, "volume": 198519.0}, {"date": "2020-05-26", "close": 0.07, "volume": 131286.0}, {"date": "2020-06-01", "close": 0.11, "volume": 3077890.0}, {"date": "2020-06-02", "close": 0.1, "volume": 1056306.0}, {"date": "2020-06-03", "close": 0.11, "volume": 615503.0}, {"date": "2020-06-04", "close": 0.1, "volume": 900195.0}, {"date": "2020-06-05", "close": 0.07, "volume": 2369650.0}, {"date": "2020-06-09", "close": 0.06, "volume": 507951.0}, {"date": "2020-06-10", "close": 0.06, "volume": 184629.0}, {"date": "2020-06-11", "close": 0.06, "volume": 66200.0}, {"date": "2020-06-12", "close": 0.05, "volume": 933422.0}, {"date": "2020-06-15", "close": 0.06, "volume": 1416567.0}, {"date": "2020-06-16", "close": 0.07, "volume": 2804703.0}, {"date": "2020-06-17", "close": 0.06, "volume": 1454619.0}, {"date": "2020-06-18", "close": 0.06, "volume": 201924.0}, {"date": "2020-06-19", "close": 0.06, "volume": 49800.0}, {"date": "2020-06-22", "close": 0.06, "volume": 64333.0}, {"date": "2020-06-23", "close": 0.06, "volume": 1412057.0}, {"date": "2020-06-24", "close": 0.05, "volume": 209101.0}, {"date": "2020-06-25", "close": 0.05, "volume": 356651.0}, {"date": "2020-06-26", "close": 0.05, "volume": 115017.0}, {"date": "2020-06-29", "close": 0.05, "volume": 281667.0}, {"date": "2020-06-30", "close": 0.05, "volume": 338500.0}, {"date": "2020-07-01", "close": 0.05, "volume": 147250.0}, {"date": "2020-07-02", "close": 0.06, "volume": 348934.0}, {"date": "2020-07-03", "close": 0.06, "volume": 272084.0}, {"date": "2020-07-06", "close": 0.06, "volume": 1504501.0}, {"date": "2020-07-07", "close": 0.06, "volume": 1237748.0}, {"date": "2020-07-08", "close": 0.06, "volume": 125097.0}, {"date": "2020-07-09", "close": 0.06, "volume": 319772.0}, {"date": "2020-07-10", "close": 0.06, "volume": 189811.0}, {"date": "2020-07-13", "close": 0.06, "volume": 41188.0}, {"date": "2020-07-14", "close": 0.06, "volume": 80750.0}, {"date": "2020-07-15", "close": 0.05, "volume": 1096074.0}, {"date": "2020-07-16", "close": 0.07, "volume": 124083.0}, {"date": "2020-07-17", "close": 0.07, "volume": 1517854.0}, {"date": "2020-07-21", "close": 0.06, "volume": 566902.0}, {"date": "2020-07-22", "close": 0.06, "volume": 60242.0}, {"date": "2020-07-23", "close": 0.07, "volume": 144487.0}, {"date": "2020-07-24", "close": 0.06, "volume": 41259.0}, {"date": "2020-07-27", "close": 0.07, "volume": 71225.0}, {"date": "2020-07-28", "close": 0.06, "volume": 114244.0}, {"date": "2020-07-29", "close": 0.07, "volume": 7358.0}, {"date": "2020-07-30", "close": 0.07, "volume": 11382.0}, {"date": "2020-07-31", "close": 0.07, "volume": 2416946.0}, {"date": "2020-08-03", "close": 0.08, "volume": 1141375.0}, {"date": "2020-08-04", "close": 0.08, "volume": 976600.0}, {"date": "2020-08-05", "close": 0.1, "volume": 1603754.0}, {"date": "2020-08-06", "close": 0.12, "volume": 3578236.0}, {"date": "2020-08-07", "close": 0.11, "volume": 1520472.0}, {"date": "2020-08-10", "close": 0.11, "volume": 189828.0}, {"date": "2020-08-11", "close": 0.1, "volume": 40167.0}, {"date": "2020-08-12", "close": 0.09, "volume": 296353.0}, {"date": "2020-08-13", "close": 0.09, "volume": 14209.0}, {"date": "2020-08-14", "close": 0.09, "volume": 542742.0}, {"date": "2020-08-17", "close": 0.1, "volume": 84500.0}, {"date": "2020-08-18", "close": 0.09, "volume": 542161.0}, {"date": "2020-08-19", "close": 0.11, "volume": 767544.0}, {"date": "2020-08-20", "close": 0.11, "volume": 511892.0}, {"date": "2020-08-21", "close": 0.11, "volume": 742725.0}, {"date": "2020-08-24", "close": 0.1, "volume": 90035.0}, {"date": "2020-08-25", "close": 0.1, "volume": 373900.0}, {"date": "2020-08-26", "close": 0.1, "volume": 427955.0}, {"date": "2020-08-27", "close": 0.1, "volume": 299432.0}, {"date": "2020-08-28", "close": 0.1, "volume": 141234.0}, {"date": "2020-08-31", "close": 0.1, "volume": 96000.0}, {"date": "2020-09-01", "close": 0.1, "volume": 132143.0}, {"date": "2020-09-02", "close": 0.11, "volume": 4820446.0}, {"date": "2020-09-03", "close": 0.11, "volume": 589890.0}, {"date": "2020-09-04", "close": 0.12, "volume": 2085081.0}, {"date": "2020-09-07", "close": 0.14, "volume": 3839459.0}, {"date": "2020-09-08", "close": 0.12, "volume": 802401.0}, {"date": "2020-09-09", "close": 0.12, "volume": 367633.0}, {"date": "2020-09-10", "close": 0.13, "volume": 565216.0}, {"date": "2020-09-11", "close": 0.12, "volume": 523541.0}, {"date": "2020-09-14", "close": 0.1, "volume": 582576.0}, {"date": "2020-09-15", "close": 0.11, "volume": 481385.0}, {"date": "2020-09-16", "close": 0.13, "volume": 1714123.0}, {"date": "2020-09-17", "close": 0.14, "volume": 982602.0}, {"date": "2020-09-18", "close": 0.15, "volume": 1695077.0}, {"date": "2020-09-21", "close": 0.16, "volume": 680575.0}, {"date": "2020-09-22", "close": 0.16, "volume": 676225.0}, {"date": "2020-09-23", "close": 0.19, "volume": 2104703.0}, {"date": "2020-09-24", "close": 0.2, "volume": 1601562.0}, {"date": "2020-09-25", "close": 0.2, "volume": 971543.0}, {"date": "2020-09-28", "close": 0.18, "volume": 574593.0}, {"date": "2020-09-29", "close": 0.16, "volume": 354673.0}, {"date": "2020-09-30", "close": 0.17, "volume": 66654.0}, {"date": "2020-10-01", "close": 0.18, "volume": 168776.0}, {"date": "2020-10-02", "close": 0.17, "volume": 51393.0}, {"date": "2020-10-05", "close": 0.16, "volume": 164243.0}, {"date": "2020-10-06", "close": 0.18, "volume": 309681.0}, {"date": "2020-10-07", "close": 0.17, "volume": 236820.0}, {"date": "2020-10-08", "close": 0.16, "volume": 887504.0}, {"date": "2020-10-09", "close": 0.17, "volume": 386149.0}, {"date": "2020-10-12", "close": 0.18, "volume": 289251.0}, {"date": "2020-10-13", "close": 0.17, "volume": 100252.0}, {"date": "2020-10-14", "close": 0.16, "volume": 166173.0}, {"date": "2020-10-15", "close": 0.15, "volume": 836419.0}, {"date": "2020-10-16", "close": 0.15, "volume": 1003410.0}, {"date": "2020-10-19", "close": 0.15, "volume": 185437.0}, {"date": "2020-10-20", "close": 0.15, "volume": 669701.0}, {"date": "2020-10-21", "close": 0.24, "volume": 29297631.0}, {"date": "2020-10-22", "close": 0.22, "volume": 3023031.0}, {"date": "2020-10-23", "close": 0.21, "volume": 656945.0}, {"date": "2020-10-26", "close": 0.25, "volume": 680010.0}, {"date": "2020-10-27", "close": 0.23, "volume": 695560.0}, {"date": "2020-10-28", "close": 0.23, "volume": 661870.0}, {"date": "2020-10-29", "close": 0.23, "volume": 1114633.0}, {"date": "2020-10-30", "close": 0.22, "volume": 374859.0}, {"date": "2020-11-02", "close": 0.19, "volume": 817666.0}, {"date": "2020-11-03", "close": 0.19, "volume": 561551.0}, {"date": "2020-11-04", "close": 0.18, "volume": 567086.0}, {"date": "2020-11-05", "close": 0.19, "volume": 57335.0}, {"date": "2020-11-06", "close": 0.19, "volume": 138755.0}, {"date": "2020-11-09", "close": 0.2, "volume": 248274.0}, {"date": "2020-11-10", "close": 0.23, "volume": 682005.0}, {"date": "2020-11-11", "close": 0.22, "volume": 165358.0}, {"date": "2020-11-12", "close": 0.21, "volume": 90454.0}, {"date": "2020-11-13", "close": 0.21, "volume": 198603.0}, {"date": "2020-11-16", "close": 0.22, "volume": 9449.0}, {"date": "2020-11-17", "close": 0.21, "volume": 127097.0}, {"date": "2020-11-18", "close": 0.19, "volume": 476368.0}, {"date": "2020-11-19", "close": 0.2, "volume": 46950.0}, {"date": "2020-11-20", "close": 0.2, "volume": 279121.0}, {"date": "2020-11-23", "close": 0.19, "volume": 513354.0}, {"date": "2020-11-24", "close": 0.2, "volume": 528040.0}, {"date": "2020-11-25", "close": 0.2, "volume": 340565.0}, {"date": "2020-11-26", "close": 0.19, "volume": 145194.0}, {"date": "2020-11-27", "close": 0.2, "volume": 243737.0}, {"date": "2020-11-30", "close": 0.19, "volume": 181436.0}, {"date": "2020-12-01", "close": 0.19, "volume": 388822.0}, {"date": "2020-12-02", "close": 0.19, "volume": 132641.0}, {"date": "2020-12-03", "close": 0.2, "volume": 119816.0}, {"date": "2020-12-04", "close": 0.19, "volume": 463678.0}, {"date": "2020-12-07", "close": 0.18, "volume": 462649.0}, {"date": "2020-12-08", "close": 0.18, "volume": 734251.0}, {"date": "2020-12-09", "close": 0.17, "volume": 122394.0}, {"date": "2020-12-10", "close": 0.18, "volume": 356167.0}, {"date": "2020-12-11", "close": 0.17, "volume": 744839.0}, {"date": "2020-12-14", "close": 0.17, "volume": 141081.0}, {"date": "2020-12-15", "close": 0.16, "volume": 453403.0}, {"date": "2020-12-16", "close": 0.16, "volume": 186500.0}, {"date": "2020-12-17", "close": 0.15, "volume": 93702.0}, {"date": "2020-12-18", "close": 0.15, "volume": 462122.0}, {"date": "2020-12-21", "close": 0.15, "volume": 159427.0}, {"date": "2020-12-22", "close": 0.14, "volume": 371279.0}, {"date": "2020-12-23", "close": 0.14, "volume": 113775.0}, {"date": "2020-12-24", "close": 0.15, "volume": 136917.0}, {"date": "2020-12-29", "close": 0.15, "volume": 300720.0}, {"date": "2020-12-30", "close": 0.17, "volume": 291186.0}, {"date": "2020-12-31", "close": 0.17, "volume": 143665.0}, {"date": "2021-01-04", "close": 0.16, "volume": 120001.0}, {"date": "2021-01-05", "close": 0.16, "volume": 59895.0}, {"date": "2021-01-06", "close": 0.17, "volume": 701920.0}, {"date": "2021-01-07", "close": 0.17, "volume": 250839.0}, {"date": "2021-01-08", "close": 0.17, "volume": 55348.0}, {"date": "2021-01-11", "close": 0.16, "volume": 163250.0}, {"date": "2021-01-12", "close": 0.15, "volume": 194968.0}, {"date": "2021-01-13", "close": 0.16, "volume": 63533.0}, {"date": "2021-01-14", "close": 0.17, "volume": 12765.0}, {"date": "2021-01-15", "close": 0.17, "volume": 419974.0}, {"date": "2021-01-18", "close": 0.16, "volume": 44500.0}, {"date": "2021-01-19", "close": 0.19, "volume": 1819912.0}, {"date": "2021-01-20", "close": 0.2, "volume": 198735.0}, {"date": "2021-01-21", "close": 0.18, "volume": 274236.0}, {"date": "2021-01-22", "close": 0.18, "volume": 222027.0}, {"date": "2021-01-25", "close": 0.18, "volume": 312004.0}, {"date": "2021-01-27", "close": 0.2, "volume": 638371.0}, {"date": "2021-01-28", "close": 0.17, "volume": 931693.0}, {"date": "2021-01-29", "close": 0.17, "volume": 407824.0}, {"date": "2021-02-01", "close": 0.16, "volume": 76660.0}, {"date": "2021-02-02", "close": 0.18, "volume": 145191.0}, {"date": "2021-02-03", "close": 0.17, "volume": 354928.0}, {"date": "2021-02-04", "close": 0.18, "volume": 569777.0}, {"date": "2021-02-05", "close": 0.17, "volume": 251987.0}, {"date": "2021-02-08", "close": 0.17, "volume": 417794.0}, {"date": "2021-02-09", "close": 0.17, "volume": 241211.0}, {"date": "2021-02-10", "close": 0.18, "volume": 238382.0}, {"date": "2021-02-11", "close": 0.18, "volume": 21383.0}, {"date": "2021-02-12", "close": 0.17, "volume": 414367.0}, {"date": "2021-02-15", "close": 0.16, "volume": 134176.0}, {"date": "2021-02-16", "close": 0.16, "volume": 163342.0}, {"date": "2021-02-17", "close": 0.16, "volume": 453600.0}, {"date": "2021-02-18", "close": 0.16, "volume": 294721.0}, {"date": "2021-02-19", "close": 0.15, "volume": 105882.0}, {"date": "2021-02-22", "close": 0.15, "volume": 232308.0}, {"date": "2021-02-23", "close": 0.16, "volume": 473181.0}, {"date": "2021-02-24", "close": 0.15, "volume": 33668.0}, {"date": "2021-02-25", "close": 0.15, "volume": 218942.0}, {"date": "2021-02-26", "close": 0.15, "volume": 150172.0}, {"date": "2021-03-01", "close": 0.15, "volume": 83450.0}, {"date": "2021-03-02", "close": 0.15, "volume": 324698.0}, {"date": "2021-03-03", "close": 0.16, "volume": 93627.0}, {"date": "2021-03-04", "close": 0.15, "volume": 366143.0}, {"date": "2021-03-05", "close": 0.14, "volume": 541389.0}, {"date": "2021-03-08", "close": 0.14, "volume": 131231.0}, {"date": "2021-03-09", "close": 0.14, "volume": 183231.0}, {"date": "2021-03-10", "close": 0.14, "volume": 60506.0}, {"date": "2021-03-11", "close": 0.14, "volume": 39081.0}, {"date": "2021-03-12", "close": 0.14, "volume": 366304.0}, {"date": "2021-03-15", "close": 0.14, "volume": 64551.0}, {"date": "2021-03-16", "close": 0.14, "volume": 233845.0}, {"date": "2021-03-17", "close": 0.13, "volume": 253798.0}, {"date": "2021-03-18", "close": 0.16, "volume": 1661770.0}, {"date": "2021-03-19", "close": 0.17, "volume": 740931.0}, {"date": "2021-03-22", "close": 0.16, "volume": 134471.0}, {"date": "2021-03-23", "close": 0.15, "volume": 305357.0}, {"date": "2021-03-24", "close": 0.15, "volume": 608305.0}, {"date": "2021-03-25", "close": 0.14, "volume": 86469.0}, {"date": "2021-03-26", "close": 0.15, "volume": 118526.0}, {"date": "2021-03-29", "close": 0.15, "volume": 126338.0}, {"date": "2021-03-30", "close": 0.14, "volume": 76443.0}, {"date": "2021-03-31", "close": 0.14, "volume": 55050.0}, {"date": "2021-04-01", "close": 0.15, "volume": 28901.0}, {"date": "2021-04-06", "close": 0.14, "volume": 180241.0}, {"date": "2021-04-07", "close": 0.14, "volume": 42890.0}, {"date": "2021-04-08", "close": 0.16, "volume": 743312.0}, {"date": "2021-04-09", "close": 0.16, "volume": 85792.0}, {"date": "2021-04-12", "close": 0.15, "volume": 55579.0}, {"date": "2021-04-13", "close": 0.15, "volume": 16320.0}, {"date": "2021-04-14", "close": 0.15, "volume": 169379.0}, {"date": "2021-04-15", "close": 0.15, "volume": 50166.0}, {"date": "2021-04-16", "close": 0.15, "volume": 48987.0}, {"date": "2021-04-19", "close": 0.15, "volume": 49823.0}, {"date": "2021-04-20", "close": 0.14, "volume": 106730.0}, {"date": "2021-04-21", "close": 0.14, "volume": 226509.0}, {"date": "2021-04-22", "close": 0.15, "volume": 11111.0}, {"date": "2021-04-23", "close": 0.14, "volume": 67634.0}, {"date": "2021-04-26", "close": 0.14, "volume": 55369.0}, {"date": "2021-04-27", "close": 0.14, "volume": 45900.0}, {"date": "2021-04-28", "close": 0.14, "volume": 46830.0}, {"date": "2021-04-29", "close": 0.15, "volume": 41169.0}, {"date": "2021-04-30", "close": 0.15, "volume": 218072.0}, {"date": "2021-05-03", "close": 0.15, "volume": 181663.0}, {"date": "2021-05-04", "close": 0.16, "volume": 122616.0}, {"date": "2021-05-05", "close": 0.14, "volume": 152806.0}, {"date": "2021-05-06", "close": 0.18, "volume": 3805912.0}, {"date": "2021-05-07", "close": 0.16, "volume": 1077601.0}, {"date": "2021-05-10", "close": 0.15, "volume": 449127.0}, {"date": "2021-05-11", "close": 0.14, "volume": 479802.0}, {"date": "2021-05-12", "close": 0.17, "volume": 2389686.0}, {"date": "2021-05-13", "close": 0.19, "volume": 6125931.0}, {"date": "2021-05-14", "close": 0.18, "volume": 1476736.0}, {"date": "2021-05-17", "close": 0.2, "volume": 919445.0}, {"date": "2021-05-18", "close": 0.2, "volume": 660906.0}, {"date": "2021-05-19", "close": 0.19, "volume": 574701.0}, {"date": "2021-05-20", "close": 0.21, "volume": 2087081.0}, {"date": "2021-05-21", "close": 0.2, "volume": 1034670.0}, {"date": "2021-05-24", "close": 0.18, "volume": 1712170.0}, {"date": "2021-05-25", "close": 0.17, "volume": 389493.0}, {"date": "2021-05-26", "close": 0.16, "volume": 1016510.0}, {"date": "2021-05-27", "close": 0.17, "volume": 78296.0}, {"date": "2021-05-28", "close": 0.19, "volume": 865707.0}, {"date": "2021-05-31", "close": 0.16, "volume": 767770.0}, {"date": "2021-06-01", "close": 0.17, "volume": 660641.0}, {"date": "2021-06-02", "close": 0.16, "volume": 73069.0}, {"date": "2021-06-03", "close": 0.18, "volume": 484259.0}, {"date": "2021-06-04", "close": 0.18, "volume": 1745683.0}, {"date": "2021-06-07", "close": 0.18, "volume": 119061.0}, {"date": "2021-06-08", "close": 0.18, "volume": 38601.0}, {"date": "2021-06-09", "close": 0.19, "volume": 502733.0}, {"date": "2021-06-10", "close": 0.21, "volume": 1956513.0}, {"date": "2021-06-11", "close": 0.2, "volume": 2045856.0}, {"date": "2021-06-15", "close": 0.19, "volume": 657047.0}, {"date": "2021-06-16", "close": 0.19, "volume": 461204.0}, {"date": "2021-06-17", "close": 0.19, "volume": 525149.0}, {"date": "2021-06-18", "close": 0.18, "volume": 463452.0}, {"date": "2021-06-21", "close": 0.17, "volume": 1041539.0}, {"date": "2021-06-22", "close": 0.17, "volume": 453128.0}, {"date": "2021-06-23", "close": 0.16, "volume": 150720.0}, {"date": "2021-06-24", "close": 0.17, "volume": 644356.0}, {"date": "2021-06-25", "close": 0.16, "volume": 421121.0}, {"date": "2021-06-28", "close": 0.16, "volume": 112768.0}, {"date": "2021-06-29", "close": 0.16, "volume": 57088.0}, {"date": "2021-06-30", "close": 0.16, "volume": 372427.0}, {"date": "2021-07-01", "close": 0.165, "volume": 61000.0}, {"date": "2021-07-02", "close": 0.17, "volume": 346363.0}, {"date": "2021-07-05", "close": 0.16, "volume": 200741.0}, {"date": "2021-07-06", "close": 0.17, "volume": 158946.0}, {"date": "2021-07-07", "close": 0.17, "volume": 17587.0}, {"date": "2021-07-08", "close": 0.16, "volume": 73556.0}, {"date": "2021-07-09", "close": 0.16, "volume": 4500.0}, {"date": "2021-07-12", "close": 0.16, "volume": 88080.0}, {"date": "2021-07-13", "close": 0.17, "volume": 93288.0}, {"date": "2021-07-14", "close": 0.17, "volume": 50042.0}, {"date": "2021-07-15", "close": 0.16, "volume": 400397.0}, {"date": "2021-07-16", "close": 0.17, "volume": 75950.0}, {"date": "2021-07-19", "close": 0.16, "volume": 36650.0}, {"date": "2021-07-20", "close": 0.15, "volume": 782885.0}, {"date": "2021-07-21", "close": 0.15, "volume": 268105.0}, {"date": "2021-07-22", "close": 0.15, "volume": 166728.0}, {"date": "2021-07-23", "close": 0.15, "volume": 140258.0}, {"date": "2021-07-26", "close": 0.15, "volume": 9409.0}, {"date": "2021-07-27", "close": 0.15, "volume": 105556.0}, {"date": "2021-07-28", "close": 0.17, "volume": 287265.0}, {"date": "2021-07-29", "close": 0.15, "volume": 157481.0}, {"date": "2021-07-30", "close": 0.15, "volume": 132813.0}, {"date": "2021-08-02", "close": 0.16, "volume": 43059.0}, {"date": "2021-08-03", "close": 0.15, "volume": 115965.0}, {"date": "2021-08-04", "close": 0.15, "volume": 62200.0}, {"date": "2021-08-05", "close": 0.16, "volume": 454672.0}, {"date": "2021-08-09", "close": 0.15, "volume": 521973.0}, {"date": "2021-08-10", "close": 0.15, "volume": 127515.0}, {"date": "2021-08-11", "close": 0.14, "volume": 396229.0}, {"date": "2021-08-12", "close": 0.14, "volume": 281480.0}, {"date": "2021-08-13", "close": 0.15, "volume": 778675.0}, {"date": "2021-08-16", "close": 0.14, "volume": 247873.0}, {"date": "2021-08-17", "close": 0.13, "volume": 98000.0}, {"date": "2021-08-18", "close": 0.13, "volume": 7384.0}, {"date": "2021-08-19", "close": 0.13, "volume": 85158.0}, {"date": "2021-08-23", "close": 0.13, "volume": 42500.0}, {"date": "2021-08-24", "close": 0.14, "volume": 68335.0}, {"date": "2021-08-25", "close": 0.14, "volume": 1206763.0}, {"date": "2021-08-26", "close": 0.14, "volume": 7860.0}, {"date": "2021-08-27", "close": 0.13, "volume": 56726.0}, {"date": "2021-08-30", "close": 0.13, "volume": 64399.0}, {"date": "2021-08-31", "close": 0.14, "volume": 1244229.0}, {"date": "2021-09-01", "close": 0.13, "volume": 126741.0}, {"date": "2021-09-02", "close": 0.13, "volume": 27270.0}, {"date": "2021-09-03", "close": 0.15, "volume": 493446.0}, {"date": "2021-09-06", "close": 0.14, "volume": 602681.0}, {"date": "2021-09-07", "close": 0.15, "volume": 757500.0}, {"date": "2021-09-08", "close": 0.15, "volume": 575214.0}, {"date": "2021-09-09", "close": 0.14, "volume": 656450.0}, {"date": "2021-09-10", "close": 0.15, "volume": 180183.0}, {"date": "2021-09-13", "close": 0.19, "volume": 4857414.0}, {"date": "2021-09-14", "close": 0.19, "volume": 1185294.0}, {"date": "2021-09-15", "close": 0.19, "volume": 545605.0}, {"date": "2021-09-16", "close": 0.18, "volume": 1365990.0}, {"date": "2021-09-17", "close": 0.22, "volume": 6115629.0}, {"date": "2021-09-20", "close": 0.2, "volume": 1634792.0}, {"date": "2021-09-21", "close": 0.18, "volume": 1805755.0}, {"date": "2021-09-22", "close": 0.19, "volume": 1084677.0}, {"date": "2021-09-23", "close": 0.19, "volume": 268103.0}, {"date": "2021-09-24", "close": 0.18, "volume": 394832.0}, {"date": "2021-09-27", "close": 0.17, "volume": 394451.0}, {"date": "2021-09-28", "close": 0.16, "volume": 656897.0}, {"date": "2021-09-29", "close": 0.16, "volume": 328482.0}, {"date": "2021-09-30", "close": 0.17, "volume": 1019901.0}, {"date": "2021-10-01", "close": 0.19, "volume": 72009.0}, {"date": "2021-10-04", "close": 0.17, "volume": 192571.0}, {"date": "2021-10-05", "close": 0.175, "volume": 282851.0}, {"date": "2021-10-06", "close": 0.17, "volume": 47801.0}, {"date": "2021-10-07", "close": 0.17, "volume": 212116.0}, {"date": "2021-10-08", "close": 0.17, "volume": 55381.0}, {"date": "2021-10-11", "close": 0.17, "volume": 236364.0}, {"date": "2021-10-12", "close": 0.17, "volume": 38357.0}, {"date": "2021-10-13", "close": 0.18, "volume": 277067.0}, {"date": "2021-10-14", "close": 0.17, "volume": 519658.0}, {"date": "2021-10-15", "close": 0.17, "volume": 54454.0}, {"date": "2021-10-18", "close": 0.18, "volume": 549283.0}, {"date": "2021-10-19", "close": 0.18, "volume": 1121512.0}, {"date": "2021-10-20", "close": 0.18, "volume": 283142.0}, {"date": "2021-10-21", "close": 0.19, "volume": 1880727.0}, {"date": "2021-10-22", "close": 0.19, "volume": 328963.0}, {"date": "2021-10-25", "close": 0.18, "volume": 270136.0}, {"date": "2021-10-26", "close": 0.17, "volume": 308026.0}, {"date": "2021-10-27", "close": 0.17, "volume": 124589.0}, {"date": "2021-10-28", "close": 0.17, "volume": 240481.0}, {"date": "2021-10-29", "close": 0.17, "volume": 173217.0}, {"date": "2021-11-01", "close": 0.17, "volume": 480464.0}, {"date": "2021-11-02", "close": 0.17, "volume": 680209.0}, {"date": "2021-11-03", "close": 0.16, "volume": 121713.0}, {"date": "2021-11-04", "close": 0.17, "volume": 145050.0}, {"date": "2021-11-05", "close": 0.16, "volume": 313027.0}, {"date": "2021-11-08", "close": 0.16, "volume": 417384.0}, {"date": "2021-11-09", "close": 0.16, "volume": 1048190.0}, {"date": "2021-11-10", "close": 0.16, "volume": 41585.0}, {"date": "2021-11-11", "close": 0.16, "volume": 44467.0}, {"date": "2021-11-12", "close": 0.16, "volume": 465561.0}, {"date": "2021-11-15", "close": 0.16, "volume": 260131.0}, {"date": "2021-11-16", "close": 0.15, "volume": 167003.0}, {"date": "2021-11-17", "close": 0.15, "volume": 483147.0}, {"date": "2021-11-18", "close": 0.16, "volume": 163153.0}, {"date": "2021-11-19", "close": 0.15, "volume": 90600.0}, {"date": "2021-11-22", "close": 0.15, "volume": 165700.0}, {"date": "2021-11-23", "close": 0.16, "volume": 851635.0}, {"date": "2021-11-24", "close": 0.15, "volume": 189373.0}, {"date": "2021-11-25", "close": 0.15, "volume": 449352.0}, {"date": "2021-11-26", "close": 0.15, "volume": 334992.0}, {"date": "2021-11-29", "close": 0.14, "volume": 189472.0}, {"date": "2021-11-30", "close": 0.15, "volume": 191352.0}, {"date": "2021-12-01", "close": 0.14, "volume": 22185.0}, {"date": "2021-12-02", "close": 0.14, "volume": 581892.0}, {"date": "2021-12-03", "close": 0.14, "volume": 112786.0}, {"date": "2021-12-06", "close": 0.13, "volume": 19766.0}, {"date": "2021-12-07", "close": 0.13, "volume": 204882.0}, {"date": "2021-12-08", "close": 0.14, "volume": 121260.0}, {"date": "2021-12-09", "close": 0.14, "volume": 80111.0}, {"date": "2021-12-10", "close": 0.15, "volume": 1930.0}, {"date": "2021-12-15", "close": 0.13, "volume": 705415.0}, {"date": "2021-12-16", "close": 0.14, "volume": 402444.0}, {"date": "2021-12-17", "close": 0.14, "volume": 106493.0}, {"date": "2021-12-20", "close": 0.14, "volume": 951426.0}, {"date": "2021-12-21", "close": 0.12, "volume": 2661610.0}, {"date": "2021-12-22", "close": 0.125, "volume": 889601.0}, {"date": "2021-12-23", "close": 0.12, "volume": 981273.0}, {"date": "2021-12-24", "close": 0.12, "volume": 138719.0}, {"date": "2021-12-29", "close": 0.12, "volume": 473703.0}, {"date": "2021-12-30", "close": 0.12, "volume": 130682.0}, {"date": "2021-12-31", "close": 0.12, "volume": 313776.0}, {"date": "2022-01-04", "close": 0.12, "volume": 172905.0}, {"date": "2022-01-05", "close": 0.13, "volume": 1346728.0}, {"date": "2022-01-06", "close": 0.12, "volume": 678234.0}, {"date": "2022-01-07", "close": 0.12, "volume": 418396.0}, {"date": "2022-01-10", "close": 0.12, "volume": 280697.0}, {"date": "2022-01-11", "close": 0.12, "volume": 986608.0}, {"date": "2022-01-12", "close": 0.12, "volume": 780967.0}, {"date": "2022-01-13", "close": 0.12, "volume": 838287.0}, {"date": "2022-01-14", "close": 0.14, "volume": 2275995.0}, {"date": "2022-01-17", "close": 0.12, "volume": 3182988.0}, {"date": "2022-01-18", "close": 0.14, "volume": 2801886.0}, {"date": "2022-01-19", "close": 0.13, "volume": 174857.0}, {"date": "2022-01-20", "close": 0.13, "volume": 722264.0}, {"date": "2022-01-21", "close": 0.13, "volume": 1552266.0}, {"date": "2022-01-24", "close": 0.12, "volume": 696796.0}, {"date": "2022-01-25", "close": 0.12, "volume": 1467655.0}, {"date": "2022-01-27", "close": 0.11, "volume": 942128.0}, {"date": "2022-01-28", "close": 0.12, "volume": 812139.0}, {"date": "2022-01-31", "close": 0.12, "volume": 318138.0}, {"date": "2022-02-01", "close": 0.125, "volume": 79781.0}, {"date": "2022-02-02", "close": 0.125, "volume": 169456.0}, {"date": "2022-02-03", "close": 0.13, "volume": 4939628.0}, {"date": "2022-02-04", "close": 0.15, "volume": 5473574.0}, {"date": "2022-02-07", "close": 0.16, "volume": 2797380.0}, {"date": "2022-02-08", "close": 0.17, "volume": 4249333.0}, {"date": "2022-02-09", "close": 0.17, "volume": 1275918.0}, {"date": "2022-02-10", "close": 0.15, "volume": 1569377.0}, {"date": "2022-02-11", "close": 0.15, "volume": 1419947.0}, {"date": "2022-02-14", "close": 0.15, "volume": 1140827.0}, {"date": "2022-02-15", "close": 0.14, "volume": 208754.0}, {"date": "2022-02-16", "close": 0.16, "volume": 362015.0}, {"date": "2022-02-17", "close": 0.16, "volume": 338328.0}, {"date": "2022-02-18", "close": 0.155, "volume": 248367.0}, {"date": "2022-02-21", "close": 0.15, "volume": 256494.0}, {"date": "2022-02-22", "close": 0.12, "volume": 4894221.0}, {"date": "2022-02-23", "close": 0.13, "volume": 778955.0}, {"date": "2022-02-24", "close": 0.12, "volume": 1351128.0}, {"date": "2022-02-25", "close": 0.13, "volume": 964120.0}, {"date": "2022-02-28", "close": 0.13, "volume": 435155.0}, {"date": "2022-03-01", "close": 0.13, "volume": 339444.0}, {"date": "2022-03-02", "close": 0.14, "volume": 740992.0}, {"date": "2022-03-03", "close": 0.14, "volume": 750115.0}, {"date": "2022-03-04", "close": 0.14, "volume": 161344.0}, {"date": "2022-03-07", "close": 0.13, "volume": 1883394.0}, {"date": "2022-03-08", "close": 0.13, "volume": 324244.0}, {"date": "2022-03-09", "close": 0.13, "volume": 156060.0}, {"date": "2022-03-10", "close": 0.14, "volume": 2969379.0}, {"date": "2022-03-11", "close": 0.14, "volume": 422555.0}, {"date": "2022-03-14", "close": 0.14, "volume": 158629.0}, {"date": "2022-03-15", "close": 0.13, "volume": 858477.0}, {"date": "2022-03-16", "close": 0.14, "volume": 392576.0}, {"date": "2022-03-17", "close": 0.14, "volume": 380331.0}, {"date": "2022-03-18", "close": 0.14, "volume": 613361.0}, {"date": "2022-03-21", "close": 0.14, "volume": 90659.0}, {"date": "2022-03-22", "close": 0.14, "volume": 150534.0}, {"date": "2022-03-23", "close": 0.14, "volume": 125000.0}, {"date": "2022-03-24", "close": 0.13, "volume": 805539.0}, {"date": "2022-03-25", "close": 0.13, "volume": 141136.0}, {"date": "2022-03-28", "close": 0.14, "volume": 671499.0}, {"date": "2022-03-29", "close": 0.14, "volume": 3181802.0}, {"date": "2022-03-30", "close": 0.18, "volume": 4056375.0}, {"date": "2022-03-31", "close": 0.17, "volume": 3800369.0}, {"date": "2022-04-01", "close": 0.17, "volume": 726468.0}, {"date": "2022-04-04", "close": 0.19, "volume": 3428620.0}, {"date": "2022-04-05", "close": 0.17, "volume": 3597745.0}, {"date": "2022-04-06", "close": 0.17, "volume": 957585.0}, {"date": "2022-04-07", "close": 0.16, "volume": 547719.0}, {"date": "2022-04-08", "close": 0.17, "volume": 1035295.0}, {"date": "2022-04-11", "close": 0.16, "volume": 748070.0}, {"date": "2022-04-12", "close": 0.16, "volume": 1013577.0}, {"date": "2022-04-13", "close": 0.16, "volume": 784082.0}, {"date": "2022-04-14", "close": 0.16, "volume": 403501.0}, {"date": "2022-04-19", "close": 0.16, "volume": 1062938.0}, {"date": "2022-04-20", "close": 0.15, "volume": 817040.0}, {"date": "2022-04-21", "close": 0.16, "volume": 685759.0}, {"date": "2022-04-22", "close": 0.16, "volume": 689925.0}, {"date": "2022-04-26", "close": 0.16, "volume": 197138.0}, {"date": "2022-04-27", "close": 0.15, "volume": 275565.0}, {"date": "2022-04-28", "close": 0.14, "volume": 633522.0}, {"date": "2022-04-29", "close": 0.15, "volume": 495528.0}, {"date": "2022-05-02", "close": 0.14, "volume": 269961.0}, {"date": "2022-05-03", "close": 0.14, "volume": 132530.0}, {"date": "2022-05-04", "close": 0.14, "volume": 248982.0}, {"date": "2022-05-05", "close": 0.14, "volume": 349025.0}, {"date": "2022-05-06", "close": 0.13, "volume": 1361766.0}, {"date": "2022-05-09", "close": 0.12, "volume": 1342266.0}, {"date": "2022-05-10", "close": 0.13, "volume": 792818.0}, {"date": "2022-05-11", "close": 0.135, "volume": 252423.0}, {"date": "2022-05-12", "close": 0.12, "volume": 359847.0}, {"date": "2022-05-13", "close": 0.12, "volume": 141781.0}, {"date": "2022-05-16", "close": 0.125, "volume": 135003.0}, {"date": "2022-05-17", "close": 0.13, "volume": 93476.0}, {"date": "2022-05-18", "close": 0.14, "volume": 615395.0}, {"date": "2022-05-19", "close": 0.14, "volume": 428114.0}, {"date": "2022-05-20", "close": 0.13, "volume": 501215.0}, {"date": "2022-05-23", "close": 0.13, "volume": 738841.0}, {"date": "2022-05-24", "close": 0.13, "volume": 314137.0}, {"date": "2022-05-25", "close": 0.13, "volume": 329561.0}, {"date": "2022-05-26", "close": 0.13, "volume": 626039.0}, {"date": "2022-05-27", "close": 0.14, "volume": 271200.0}, {"date": "2022-05-30", "close": 0.14, "volume": 261429.0}, {"date": "2022-05-31", "close": 0.135, "volume": 33737.0}, {"date": "2022-06-01", "close": 0.12, "volume": 441654.0}, {"date": "2022-06-02", "close": 0.13, "volume": 240464.0}, {"date": "2022-06-03", "close": 0.13, "volume": 510339.0}, {"date": "2022-06-06", "close": 0.13, "volume": 480162.0}, {"date": "2022-06-07", "close": 0.12, "volume": 36296.0}, {"date": "2022-06-08", "close": 0.13, "volume": 366295.0}, {"date": "2022-06-09", "close": 0.12, "volume": 1154782.0}, {"date": "2022-06-10", "close": 0.12, "volume": 203972.0}, {"date": "2022-06-14", "close": 0.1, "volume": 1811070.0}, {"date": "2022-06-15", "close": 0.1, "volume": 548282.0}, {"date": "2022-06-16", "close": 0.1, "volume": 287808.0}, {"date": "2022-06-17", "close": 0.09, "volume": 522061.0}, {"date": "2022-06-20", "close": 0.095, "volume": 15000.0}, {"date": "2022-06-21", "close": 0.08, "volume": 568022.0}, {"date": "2022-06-22", "close": 0.1, "volume": 1161522.0}, {"date": "2022-06-23", "close": 0.09, "volume": 107389.0}, {"date": "2022-06-24", "close": 0.1, "volume": 1086829.0}, {"date": "2022-06-27", "close": 0.1, "volume": 434755.0}, {"date": "2022-06-28", "close": 0.1, "volume": 589540.0}, {"date": "2022-06-29", "close": 0.1, "volume": 10000.0}, {"date": "2022-06-30", "close": 0.09, "volume": 187081.0}, {"date": "2022-07-01", "close": 0.1, "volume": 341069.0}, {"date": "2022-07-04", "close": 0.09, "volume": 523672.0}, {"date": "2022-07-05", "close": 0.1, "volume": 108262.0}, {"date": "2022-07-06", "close": 0.1, "volume": 240357.0}, {"date": "2022-07-07", "close": 0.1, "volume": 111675.0}, {"date": "2022-07-08", "close": 0.1, "volume": 115406.0}, {"date": "2022-07-11", "close": 0.1, "volume": 136808.0}, {"date": "2022-07-12", "close": 0.1, "volume": 50866.0}, {"date": "2022-07-13", "close": 0.09, "volume": 19551.0}, {"date": "2022-07-14", "close": 0.09, "volume": 9134.0}, {"date": "2022-07-15", "close": 0.09, "volume": 124566.0}, {"date": "2022-07-18", "close": 0.1, "volume": 329919.0}, {"date": "2022-07-19", "close": 0.11, "volume": 203500.0}, {"date": "2022-07-20", "close": 0.1, "volume": 209756.0}, {"date": "2022-07-21", "close": 0.1, "volume": 250360.0}, {"date": "2022-07-22", "close": 0.09, "volume": 53889.0}, {"date": "2022-07-25", "close": 0.11, "volume": 496372.0}, {"date": "2022-07-26", "close": 0.1, "volume": 349629.0}, {"date": "2022-07-27", "close": 0.1, "volume": 2350.0}, {"date": "2022-07-28", "close": 0.1, "volume": 144171.0}, {"date": "2022-07-29", "close": 0.1, "volume": 212113.0}, {"date": "2022-08-01", "close": 0.1, "volume": 629572.0}, {"date": "2022-08-02", "close": 0.1, "volume": 100968.0}, {"date": "2022-08-03", "close": 0.09, "volume": 26000.0}, {"date": "2022-08-04", "close": 0.1, "volume": 130055.0}, {"date": "2022-08-05", "close": 0.1, "volume": 335012.0}, {"date": "2022-08-08", "close": 0.09, "volume": 411944.0}, {"date": "2022-08-09", "close": 0.095, "volume": 154643.0}, {"date": "2022-08-10", "close": 0.095, "volume": 105000.0}, {"date": "2022-08-11", "close": 0.09, "volume": 350909.0}, {"date": "2022-08-12", "close": 0.095, "volume": 108017.0}, {"date": "2022-08-15", "close": 0.1, "volume": 727802.0}, {"date": "2022-08-16", "close": 0.1, "volume": 123884.0}, {"date": "2022-08-17", "close": 0.09, "volume": 764433.0}, {"date": "2022-08-19", "close": 0.1, "volume": 72408.0}, {"date": "2022-08-22", "close": 0.09, "volume": 62591.0}, {"date": "2022-08-23", "close": 0.09, "volume": 75000.0}, {"date": "2022-08-24", "close": 0.09, "volume": 52389.0}, {"date": "2022-08-25", "close": 0.105, "volume": 461082.0}, {"date": "2022-08-26", "close": 0.1, "volume": 374250.0}, {"date": "2022-08-29", "close": 0.09, "volume": 389242.0}, {"date": "2022-08-30", "close": 0.11, "volume": 247864.0}, {"date": "2022-08-31", "close": 0.1, "volume": 285384.0}, {"date": "2022-09-01", "close": 0.1, "volume": 84659.0}, {"date": "2022-09-02", "close": 0.1, "volume": 185000.0}, {"date": "2022-09-05", "close": 0.1, "volume": 25176.0}, {"date": "2022-09-06", "close": 0.1, "volume": 447870.0}, {"date": "2022-09-07", "close": 0.1, "volume": 434920.0}, {"date": "2022-09-08", "close": 0.1, "volume": 214287.0}, {"date": "2022-09-09", "close": 0.12, "volume": 990163.0}, {"date": "2022-09-12", "close": 0.11, "volume": 735075.0}, {"date": "2022-09-13", "close": 0.11, "volume": 251330.0}, {"date": "2022-09-14", "close": 0.11, "volume": 378259.0}, {"date": "2022-09-15", "close": 0.11, "volume": 196682.0}, {"date": "2022-09-16", "close": 0.105, "volume": 135966.0}, {"date": "2022-09-19", "close": 0.11, "volume": 101100.0}, {"date": "2022-09-20", "close": 0.11, "volume": 125009.0}, {"date": "2022-09-21", "close": 0.1, "volume": 1029192.0}, {"date": "2022-09-23", "close": 0.1, "volume": 273527.0}, {"date": "2022-09-26", "close": 0.09, "volume": 281367.0}, {"date": "2022-09-27", "close": 0.09, "volume": 328147.0}, {"date": "2022-09-28", "close": 0.09, "volume": 167500.0}, {"date": "2022-09-29", "close": 0.1, "volume": 143201.0}, {"date": "2022-09-30", "close": 0.095, "volume": 17000.0}, {"date": "2022-10-03", "close": 0.1, "volume": 75296.0}, {"date": "2022-10-04", "close": 0.1, "volume": 94351.0}, {"date": "2022-10-05", "close": 0.09, "volume": 825865.0}, {"date": "2022-10-06", "close": 0.09, "volume": 129378.0}, {"date": "2022-10-07", "close": 0.09, "volume": 154449.0}, {"date": "2022-10-10", "close": 0.09, "volume": 453422.0}, {"date": "2022-10-12", "close": 0.09, "volume": 281244.0}, {"date": "2022-10-13", "close": 0.09, "volume": 154314.0}, {"date": "2022-10-17", "close": 0.09, "volume": 15000.0}, {"date": "2022-10-18", "close": 0.08, "volume": 95000.0}, {"date": "2022-10-19", "close": 0.08, "volume": 19667.0}, {"date": "2022-10-20", "close": 0.085, "volume": 32500.0}, {"date": "2022-10-21", "close": 0.09, "volume": 63310.0}, {"date": "2022-10-24", "close": 0.09, "volume": 250000.0}, {"date": "2022-10-25", "close": 0.09, "volume": 13333.0}, {"date": "2022-10-26", "close": 0.08, "volume": 505723.0}, {"date": "2022-10-27", "close": 0.08, "volume": 240787.0}, {"date": "2022-10-28", "close": 0.075, "volume": 1169.0}, {"date": "2022-10-31", "close": 0.07, "volume": 138450.0}, {"date": "2022-11-01", "close": 0.075, "volume": 193145.0}, {"date": "2022-11-02", "close": 0.08, "volume": 273681.0}, {"date": "2022-11-03", "close": 0.08, "volume": 150918.0}, {"date": "2022-11-04", "close": 0.09, "volume": 676797.0}, {"date": "2022-11-07", "close": 0.09, "volume": 147311.0}, {"date": "2022-11-08", "close": 0.09, "volume": 10964.0}, {"date": "2022-11-09", "close": 0.09, "volume": 79891.0}, {"date": "2022-11-10", "close": 0.09, "volume": 91175.0}, {"date": "2022-11-11", "close": 0.09, "volume": 28143.0}, {"date": "2022-11-14", "close": 0.1, "volume": 253599.0}, {"date": "2022-11-15", "close": 0.09, "volume": 77393.0}, {"date": "2022-11-16", "close": 0.09, "volume": 213127.0}, {"date": "2022-11-17", "close": 0.1, "volume": 532836.0}, {"date": "2022-11-18", "close": 0.09, "volume": 70000.0}, {"date": "2022-11-21", "close": 0.09, "volume": 87525.0}, {"date": "2022-11-22", "close": 0.09, "volume": 133000.0}, {"date": "2022-11-23", "close": 0.085, "volume": 218675.0}, {"date": "2022-11-24", "close": 0.09, "volume": 491909.0}, {"date": "2022-11-29", "close": 0.08, "volume": 1398057.0}, {"date": "2022-11-30", "close": 0.08, "volume": 355559.0}, {"date": "2022-12-01", "close": 0.08, "volume": 497750.0}, {"date": "2022-12-02", "close": 0.08, "volume": 2647595.0}, {"date": "2022-12-05", "close": 0.07, "volume": 1449241.0}, {"date": "2022-12-06", "close": 0.065, "volume": 74999.0}, {"date": "2022-12-07", "close": 0.06, "volume": 838744.0}, {"date": "2022-12-08", "close": 0.06, "volume": 400009.0}, {"date": "2022-12-09", "close": 0.06, "volume": 897945.0}, {"date": "2022-12-12", "close": 0.06, "volume": 560099.0}, {"date": "2022-12-13", "close": 0.07, "volume": 6891910.0}, {"date": "2022-12-14", "close": 0.07, "volume": 1041350.0}, {"date": "2022-12-15", "close": 0.06, "volume": 2768001.0}, {"date": "2022-12-16", "close": 0.07, "volume": 2693272.0}, {"date": "2022-12-19", "close": 0.07, "volume": 1987094.0}, {"date": "2022-12-20", "close": 0.07, "volume": 1468718.0}, {"date": "2022-12-21", "close": 0.06, "volume": 96374.0}, {"date": "2022-12-22", "close": 0.06, "volume": 528516.0}, {"date": "2022-12-23", "close": 0.06, "volume": 193043.0}, {"date": "2022-12-28", "close": 0.06, "volume": 50000.0}, {"date": "2022-12-29", "close": 0.065, "volume": 346862.0}, {"date": "2022-12-30", "close": 0.065, "volume": 35210.0}, {"date": "2023-01-03", "close": 0.06, "volume": 31200.0}, {"date": "2023-01-04", "close": 0.06, "volume": 123539.0}, {"date": "2023-01-05", "close": 0.06, "volume": 14494.0}, {"date": "2023-01-06", "close": 0.06, "volume": 435382.0}, {"date": "2023-01-09", "close": 0.06, "volume": 2085632.0}, {"date": "2023-01-10", "close": 0.07, "volume": 496278.0}, {"date": "2023-01-12", "close": 0.06, "volume": 101176.0}, {"date": "2023-01-13", "close": 0.06, "volume": 120342.0}, {"date": "2023-01-16", "close": 0.06, "volume": 932455.0}, {"date": "2023-01-17", "close": 0.06, "volume": 164211.0}, {"date": "2023-01-18", "close": 0.06, "volume": 475312.0}, {"date": "2023-01-19", "close": 0.06, "volume": 1350000.0}, {"date": "2023-01-20", "close": 0.065, "volume": 46000.0}, {"date": "2023-01-23", "close": 0.07, "volume": 620000.0}, {"date": "2023-01-24", "close": 0.06, "volume": 206080.0}, {"date": "2023-01-25", "close": 0.06, "volume": 290333.0}, {"date": "2023-01-27", "close": 0.07, "volume": 237000.0}, {"date": "2023-01-30", "close": 0.06, "volume": 429405.0}, {"date": "2023-01-31", "close": 0.06, "volume": 288390.0}, {"date": "2023-02-01", "close": 0.06, "volume": 157934.0}, {"date": "2023-02-02", "close": 0.06, "volume": 201472.0}, {"date": "2023-02-03", "close": 0.06, "volume": 352911.0}, {"date": "2023-02-06", "close": 0.06, "volume": 145555.0}, {"date": "2023-02-07", "close": 0.06, "volume": 247583.0}, {"date": "2023-02-08", "close": 0.06, "volume": 250000.0}, {"date": "2023-02-09", "close": 0.05, "volume": 118529.0}, {"date": "2023-02-10", "close": 0.06, "volume": 185083.0}, {"date": "2023-02-13", "close": 0.06, "volume": 100000.0}, {"date": "2023-02-15", "close": 0.06, "volume": 207167.0}, {"date": "2023-02-16", "close": 0.06, "volume": 185694.0}, {"date": "2023-02-17", "close": 0.06, "volume": 29497.0}, {"date": "2023-02-20", "close": 0.06, "volume": 229383.0}, {"date": "2023-02-21", "close": 0.06, "volume": 190457.0}, {"date": "2023-02-22", "close": 0.055, "volume": 24800.0}, {"date": "2023-02-23", "close": 0.06, "volume": 432213.0}, {"date": "2023-02-24", "close": 0.05, "volume": 44150.0}, {"date": "2023-02-27", "close": 0.05, "volume": 168472.0}, {"date": "2023-02-28", "close": 0.055, "volume": 189667.0}, {"date": "2023-03-01", "close": 0.055, "volume": 180299.0}, {"date": "2023-03-02", "close": 0.05, "volume": 150820.0}, {"date": "2023-03-07", "close": 0.06, "volume": 50002.0}, {"date": "2023-03-08", "close": 0.06, "volume": 9167.0}, {"date": "2023-03-09", "close": 0.055, "volume": 3337.0}, {"date": "2023-03-10", "close": 0.055, "volume": 9050.0}, {"date": "2023-03-13", "close": 0.05, "volume": 1686985.0}, {"date": "2023-03-14", "close": 0.04, "volume": 334509.0}, {"date": "2023-03-15", "close": 0.045, "volume": 52899.0}, {"date": "2023-03-16", "close": 0.05, "volume": 1852644.0}, {"date": "2023-03-17", "close": 0.05, "volume": 59050.0}, {"date": "2023-03-20", "close": 0.05, "volume": 200254.0}, {"date": "2023-03-21", "close": 0.04, "volume": 100000.0}, {"date": "2023-03-22", "close": 0.05, "volume": 223990.0}, {"date": "2023-03-23", "close": 0.04, "volume": 17570.0}, {"date": "2023-03-27", "close": 0.045, "volume": 35372.0}, {"date": "2023-03-28", "close": 0.045, "volume": 57143.0}, {"date": "2023-03-29", "close": 0.045, "volume": 31208.0}, {"date": "2023-03-30", "close": 0.05, "volume": 10001.0}, {"date": "2023-03-31", "close": 0.05, "volume": 56740.0}, {"date": "2023-04-03", "close": 0.04, "volume": 214495.0}, {"date": "2023-04-04", "close": 0.045, "volume": 35278.0}, {"date": "2023-04-05", "close": 0.045, "volume": 19924.0}, {"date": "2023-04-11", "close": 0.04, "volume": 41250.0}, {"date": "2023-04-12", "close": 0.045, "volume": 20000.0}, {"date": "2023-04-13", "close": 0.045, "volume": 140850.0}, {"date": "2023-04-14", "close": 0.04, "volume": 186379.0}, {"date": "2023-04-17", "close": 0.045, "volume": 41053.0}, {"date": "2023-04-18", "close": 0.045, "volume": 87698.0}, {"date": "2023-04-19", "close": 0.05, "volume": 125989.0}, {"date": "2023-04-21", "close": 0.04, "volume": 102914.0}, {"date": "2023-04-24", "close": 0.05, "volume": 869165.0}, {"date": "2023-04-26", "close": 0.05, "volume": 1991914.0}, {"date": "2023-04-27", "close": 0.05, "volume": 296608.0}, {"date": "2023-04-28", "close": 0.05, "volume": 58858.0}, {"date": "2023-05-01", "close": 0.05, "volume": 15483.0}, {"date": "2023-05-02", "close": 0.05, "volume": 1400878.0}, {"date": "2023-05-03", "close": 0.05, "volume": 397033.0}, {"date": "2023-05-05", "close": 0.045, "volume": 14.0}, {"date": "2023-05-08", "close": 0.05, "volume": 8050.0}, {"date": "2023-05-09", "close": 0.045, "volume": 329814.0}, {"date": "2023-05-11", "close": 0.05, "volume": 100785.0}, {"date": "2023-05-12", "close": 0.05, "volume": 112000.0}, {"date": "2023-05-15", "close": 0.04, "volume": 76564.0}, {"date": "2023-05-16", "close": 0.05, "volume": 48113.0}, {"date": "2023-05-17", "close": 0.05, "volume": 10000.0}, {"date": "2023-05-18", "close": 0.045, "volume": 517477.0}, {"date": "2023-05-19", "close": 0.05, "volume": 69763.0}, {"date": "2023-05-22", "close": 0.05, "volume": 30683.0}, {"date": "2023-05-23", "close": 0.045, "volume": 38737.0}, {"date": "2023-05-25", "close": 0.05, "volume": 513400.0}, {"date": "2023-05-26", "close": 0.05, "volume": 143224.0}, {"date": "2023-05-29", "close": 0.05, "volume": 100118.0}, {"date": "2023-05-30", "close": 0.05, "volume": 278632.0}, {"date": "2023-05-31", "close": 0.05, "volume": 144917.0}, {"date": "2023-06-01", "close": 0.05, "volume": 1278475.0}, {"date": "2023-06-02", "close": 0.06, "volume": 209722.0}, {"date": "2023-06-05", "close": 0.05, "volume": 17420.0}, {"date": "2023-06-06", "close": 0.05, "volume": 777399.0}, {"date": "2023-06-07", "close": 0.05, "volume": 125210.0}, {"date": "2023-06-08", "close": 0.04, "volume": 257115.0}, {"date": "2023-06-13", "close": 0.05, "volume": 610.0}, {"date": "2023-06-14", "close": 0.05, "volume": 33496.0}, {"date": "2023-06-15", "close": 0.04, "volume": 127459.0}, {"date": "2023-06-16", "close": 0.045, "volume": 72223.0}, {"date": "2023-06-19", "close": 0.045, "volume": 100000.0}, {"date": "2023-06-20", "close": 0.05, "volume": 34980.0}, {"date": "2023-06-21", "close": 0.04, "volume": 381071.0}, {"date": "2023-06-22", "close": 0.04, "volume": 27179.0}, {"date": "2023-06-23", "close": 0.04, "volume": 35000.0}, {"date": "2023-06-26", "close": 0.04, "volume": 133000.0}, {"date": "2023-06-27", "close": 0.04, "volume": 1610078.0}, {"date": "2023-06-28", "close": 0.04, "volume": 194134.0}, {"date": "2023-06-29", "close": 0.04, "volume": 328000.0}, {"date": "2023-06-30", "close": 0.04, "volume": 336393.0}, {"date": "2023-07-03", "close": 0.04, "volume": 123001.0}, {"date": "2023-07-04", "close": 0.04, "volume": 3125.0}, {"date": "2023-07-06", "close": 0.04, "volume": 61019.0}, {"date": "2023-07-10", "close": 0.04, "volume": 35000.0}, {"date": "2023-07-11", "close": 0.04, "volume": 90000.0}, {"date": "2023-07-14", "close": 0.04, "volume": 1671.0}, {"date": "2023-07-17", "close": 0.045, "volume": 40109.0}, {"date": "2023-07-19", "close": 0.04, "volume": 140328.0}, {"date": "2023-07-20", "close": 0.04, "volume": 26667.0}, {"date": "2023-07-21", "close": 0.04, "volume": 5.0}, {"date": "2023-07-24", "close": 0.04, "volume": 30000.0}, {"date": "2023-07-25", "close": 0.04, "volume": 388783.0}, {"date": "2023-07-26", "close": 0.045, "volume": 318778.0}, {"date": "2023-07-27", "close": 0.045, "volume": 150000.0}, {"date": "2023-07-31", "close": 0.04, "volume": 50.0}, {"date": "2023-08-01", "close": 0.04, "volume": 10000.0}, {"date": "2023-08-02", "close": 0.05, "volume": 20000.0}, {"date": "2023-08-03", "close": 0.05, "volume": 20000.0}, {"date": "2023-08-07", "close": 0.04, "volume": 361570.0}, {"date": "2023-08-08", "close": 0.04, "volume": 1126004.0}, {"date": "2023-08-09", "close": 0.035, "volume": 249083.0}, {"date": "2023-08-10", "close": 0.045, "volume": 218528.0}, {"date": "2023-08-11", "close": 0.04, "volume": 443502.0}, {"date": "2023-08-14", "close": 0.04, "volume": 529947.0}, {"date": "2023-08-15", "close": 0.04, "volume": 160000.0}, {"date": "2023-08-16", "close": 0.05, "volume": 50000.0}, {"date": "2023-08-17", "close": 0.05, "volume": 189000.0}, {"date": "2023-08-18", "close": 0.045, "volume": 69700.0}, {"date": "2023-08-21", "close": 0.05, "volume": 647598.0}, {"date": "2023-08-22", "close": 0.05, "volume": 107000.0}, {"date": "2023-08-23", "close": 0.05, "volume": 214000.0}, {"date": "2023-08-24", "close": 0.04, "volume": 717312.0}, {"date": "2023-08-25", "close": 0.035, "volume": 31957.0}, {"date": "2023-08-28", "close": 0.04, "volume": 456861.0}, {"date": "2023-09-07", "close": 0.037, "volume": 484675.0}, {"date": "2023-09-08", "close": 0.034, "volume": 63458.0}, {"date": "2023-09-11", "close": 0.033, "volume": 33513.0}, {"date": "2023-09-12", "close": 0.037, "volume": 70000.0}, {"date": "2023-09-13", "close": 0.039, "volume": 322400.0}, {"date": "2023-09-14", "close": 0.039, "volume": 20000.0}, {"date": "2023-09-15", "close": 0.045, "volume": 1078411.0}, {"date": "2023-09-20", "close": 0.045, "volume": 1441997.0}, {"date": "2023-09-21", "close": 0.042, "volume": 241300.0}, {"date": "2023-09-22", "close": 0.043, "volume": 104000.0}, {"date": "2023-09-25", "close": 0.045, "volume": 271986.0}, {"date": "2023-09-26", "close": 0.042, "volume": 438485.0}, {"date": "2023-09-27", "close": 0.039, "volume": 1209362.0}, {"date": "2023-09-28", "close": 0.035, "volume": 786668.0}, {"date": "2023-09-29", "close": 0.038, "volume": 6266088.0}, {"date": "2023-10-02", "close": 0.038, "volume": 605600.0}, {"date": "2023-10-03", "close": 0.036, "volume": 609418.0}, {"date": "2023-10-04", "close": 0.036, "volume": 338428.0}, {"date": "2023-10-05", "close": 0.031, "volume": 1192183.0}, {"date": "2023-10-06", "close": 0.031, "volume": 976410.0}, {"date": "2023-10-09", "close": 0.029, "volume": 1254522.0}, {"date": "2023-10-10", "close": 0.028, "volume": 484365.0}, {"date": "2023-10-11", "close": 0.029, "volume": 18080.0}, {"date": "2023-10-12", "close": 0.028, "volume": 695464.0}, {"date": "2023-10-13", "close": 0.027, "volume": 759200.0}, {"date": "2023-10-16", "close": 0.027, "volume": 537490.0}, {"date": "2023-10-17", "close": 0.023, "volume": 1598246.0}, {"date": "2023-10-18", "close": 0.026, "volume": 948061.0}, {"date": "2023-10-19", "close": 0.027, "volume": 905176.0}, {"date": "2023-10-20", "close": 0.025, "volume": 865881.0}, {"date": "2023-10-23", "close": 0.024, "volume": 324069.0}, {"date": "2023-10-24", "close": 0.025, "volume": 569548.0}, {"date": "2023-10-25", "close": 0.026, "volume": 198296.0}, {"date": "2023-10-26", "close": 0.027, "volume": 100001.0}, {"date": "2023-10-27", "close": 0.027, "volume": 113705.0}, {"date": "2023-10-30", "close": 0.026, "volume": 440576.0}, {"date": "2023-10-31", "close": 0.027, "volume": 182238.0}, {"date": "2023-11-01", "close": 0.027, "volume": 64560.0}, {"date": "2023-11-02", "close": 0.027, "volume": 40612.0}, {"date": "2023-11-06", "close": 0.027, "volume": 100864.0}, {"date": "2023-11-07", "close": 0.028, "volume": 14348.0}, {"date": "2023-11-08", "close": 0.025, "volume": 1376870.0}, {"date": "2023-11-09", "close": 0.025, "volume": 887401.0}, {"date": "2023-11-10", "close": 0.025, "volume": 65967.0}, {"date": "2023-11-13", "close": 0.024, "volume": 433766.0}, {"date": "2023-11-14", "close": 0.026, "volume": 140775.0}, {"date": "2023-11-15", "close": 0.027, "volume": 1569371.0}, {"date": "2023-11-16", "close": 0.028, "volume": 374233.0}, {"date": "2023-11-17", "close": 0.028, "volume": 45000.0}, {"date": "2023-11-20", "close": 0.028, "volume": 27600.0}, {"date": "2023-11-21", "close": 0.03, "volume": 421922.0}, {"date": "2023-11-22", "close": 0.03, "volume": 1177827.0}, {"date": "2023-11-23", "close": 0.03, "volume": 460963.0}, {"date": "2023-11-24", "close": 0.03, "volume": 355352.0}, {"date": "2023-11-27", "close": 0.03, "volume": 470784.0}, {"date": "2023-11-28", "close": 0.03, "volume": 234194.0}, {"date": "2023-11-29", "close": 0.028, "volume": 886699.0}, {"date": "2023-12-04", "close": 0.03, "volume": 3355891.0}, {"date": "2023-12-05", "close": 0.031, "volume": 922595.0}, {"date": "2023-12-06", "close": 0.028, "volume": 216540.0}, {"date": "2023-12-07", "close": 0.028, "volume": 175000.0}, {"date": "2023-12-08", "close": 0.027, "volume": 524746.0}, {"date": "2023-12-11", "close": 0.028, "volume": 429251.0}, {"date": "2023-12-12", "close": 0.028, "volume": 849746.0}, {"date": "2023-12-13", "close": 0.028, "volume": 235199.0}, {"date": "2023-12-14", "close": 0.028, "volume": 7999276.0}, {"date": "2023-12-15", "close": 0.026, "volume": 48555.0}, {"date": "2023-12-18", "close": 0.031, "volume": 3541092.0}, {"date": "2023-12-19", "close": 0.028, "volume": 1583324.0}, {"date": "2023-12-20", "close": 0.03, "volume": 644355.0}, {"date": "2023-12-21", "close": 0.031, "volume": 1632515.0}, {"date": "2023-12-22", "close": 0.029, "volume": 297669.0}, {"date": "2023-12-27", "close": 0.029, "volume": 391506.0}, {"date": "2023-12-28", "close": 0.029, "volume": 20000.0}, {"date": "2023-12-29", "close": 0.03, "volume": 35000.0}, {"date": "2024-01-03", "close": 0.029, "volume": 313203.0}, {"date": "2024-01-04", "close": 0.029, "volume": 16583.0}, {"date": "2024-01-05", "close": 0.029, "volume": 12862.0}, {"date": "2024-01-08", "close": 0.029, "volume": 527.0}, {"date": "2024-01-09", "close": 0.029, "volume": 117275.0}, {"date": "2024-01-10", "close": 0.032, "volume": 555916.0}, {"date": "2024-01-11", "close": 0.031, "volume": 142317.0}, {"date": "2024-01-12", "close": 0.034, "volume": 3045291.0}, {"date": "2024-01-15", "close": 0.038, "volume": 3499247.0}, {"date": "2024-01-16", "close": 0.04, "volume": 976688.0}, {"date": "2024-01-17", "close": 0.036, "volume": 1676139.0}, {"date": "2024-01-18", "close": 0.039, "volume": 1127832.0}, {"date": "2024-01-19", "close": 0.038, "volume": 554133.0}, {"date": "2024-01-22", "close": 0.036, "volume": 2823555.0}, {"date": "2024-01-23", "close": 0.035, "volume": 768236.0}, {"date": "2024-01-24", "close": 0.034, "volume": 1614103.0}, {"date": "2024-01-25", "close": 0.035, "volume": 394672.0}, {"date": "2024-01-29", "close": 0.038, "volume": 981745.0}, {"date": "2024-01-30", "close": 0.035, "volume": 536804.0}, {"date": "2024-01-31", "close": 0.033, "volume": 1471825.0}, {"date": "2024-02-01", "close": 0.033, "volume": 284052.0}, {"date": "2024-02-02", "close": 0.035, "volume": 1039279.0}, {"date": "2024-02-05", "close": 0.033, "volume": 319781.0}, {"date": "2024-02-06", "close": 0.032, "volume": 968438.0}, {"date": "2024-02-07", "close": 0.032, "volume": 159864.0}, {"date": "2024-02-08", "close": 0.032, "volume": 642599.0}, {"date": "2024-02-09", "close": 0.03, "volume": 908742.0}, {"date": "2024-02-12", "close": 0.029, "volume": 107677.0}, {"date": "2024-02-13", "close": 0.029, "volume": 248225.0}, {"date": "2024-02-14", "close": 0.026, "volume": 749899.0}, {"date": "2024-02-15", "close": 0.028, "volume": 149829.0}, {"date": "2024-02-16", "close": 0.027, "volume": 603763.0}, {"date": "2024-02-19", "close": 0.029, "volume": 322334.0}, {"date": "2024-02-20", "close": 0.026, "volume": 146069.0}, {"date": "2024-02-22", "close": 0.026, "volume": 660793.0}, {"date": "2024-02-23", "close": 0.026, "volume": 10000.0}, {"date": "2024-02-26", "close": 0.026, "volume": 255335.0}, {"date": "2024-02-27", "close": 0.026, "volume": 425915.0}, {"date": "2024-02-28", "close": 0.025, "volume": 649411.0}, {"date": "2024-02-29", "close": 0.025, "volume": 2893762.0}, {"date": "2024-03-01", "close": 0.025, "volume": 808329.0}, {"date": "2024-03-04", "close": 0.025, "volume": 336000.0}, {"date": "2024-03-05", "close": 0.025, "volume": 23308.0}, {"date": "2024-03-06", "close": 0.025, "volume": 203007.0}, {"date": "2024-03-07", "close": 0.025, "volume": 301019.0}, {"date": "2024-03-08", "close": 0.025, "volume": 249197.0}, {"date": "2024-03-11", "close": 0.025, "volume": 710802.0}, {"date": "2024-03-12", "close": 0.024, "volume": 130999.0}, {"date": "2024-03-13", "close": 0.025, "volume": 216151.0}, {"date": "2024-03-15", "close": 0.025, "volume": 409999.0}, {"date": "2024-03-18", "close": 0.025, "volume": 79000.0}, {"date": "2024-03-19", "close": 0.025, "volume": 154733.0}, {"date": "2024-03-20", "close": 0.024, "volume": 398805.0}, {"date": "2024-03-21", "close": 0.024, "volume": 79101.0}, {"date": "2024-03-22", "close": 0.024, "volume": 158717.0}, {"date": "2024-03-25", "close": 0.024, "volume": 210932.0}, {"date": "2024-03-26", "close": 0.023, "volume": 820041.0}, {"date": "2024-03-27", "close": 0.024, "volume": 253950.0}, {"date": "2024-03-28", "close": 0.023, "volume": 47777.0}, {"date": "2024-04-02", "close": 0.023, "volume": 110527.0}, {"date": "2024-04-03", "close": 0.022, "volume": 550813.0}, {"date": "2024-04-04", "close": 0.022, "volume": 109000.0}, {"date": "2024-04-08", "close": 0.022, "volume": 140274.0}, {"date": "2024-04-09", "close": 0.022, "volume": 60000.0}, {"date": "2024-04-10", "close": 0.022, "volume": 195174.0}, {"date": "2024-04-12", "close": 0.022, "volume": 77339.0}, {"date": "2024-04-15", "close": 0.022, "volume": 97666.0}, {"date": "2024-04-16", "close": 0.022, "volume": 4500.0}, {"date": "2024-04-17", "close": 0.021, "volume": 125000.0}, {"date": "2024-04-18", "close": 0.021, "volume": 160762.0}, {"date": "2024-04-19", "close": 0.021, "volume": 1193042.0}, {"date": "2024-04-22", "close": 0.02, "volume": 407142.0}, {"date": "2024-04-23", "close": 0.02, "volume": 366531.0}, {"date": "2024-04-24", "close": 0.02, "volume": 215108.0}, {"date": "2024-04-26", "close": 0.019, "volume": 103487.0}, {"date": "2024-04-29", "close": 0.018, "volume": 351792.0}, {"date": "2024-04-30", "close": 0.019, "volume": 105000.0}, {"date": "2024-05-01", "close": 0.02, "volume": 145805.0}, {"date": "2024-05-02", "close": 0.018, "volume": 100000.0}, {"date": "2024-05-03", "close": 0.017, "volume": 813540.0}, {"date": "2024-05-06", "close": 0.017, "volume": 104083.0}, {"date": "2024-05-07", "close": 0.016, "volume": 122677.0}, {"date": "2024-05-08", "close": 0.017, "volume": 30000.0}, {"date": "2024-05-13", "close": 0.016, "volume": 581772.0}, {"date": "2024-05-14", "close": 0.017, "volume": 11179.0}, {"date": "2024-05-16", "close": 0.017, "volume": 99543.0}, {"date": "2024-05-17", "close": 0.015, "volume": 1886730.0}, {"date": "2024-05-20", "close": 0.016, "volume": 1431044.0}, {"date": "2024-05-21", "close": 0.016, "volume": 465394.0}, {"date": "2024-05-22", "close": 0.016, "volume": 227510.0}, {"date": "2024-05-24", "close": 0.017, "volume": 1290299.0}, {"date": "2024-05-27", "close": 0.018, "volume": 737241.0}, {"date": "2024-05-28", "close": 0.017, "volume": 35086.0}, {"date": "2024-05-29", "close": 0.02, "volume": 1164520.0}, {"date": "2024-05-30", "close": 0.018, "volume": 99473.0}, {"date": "2024-05-31", "close": 0.019, "volume": 159693.0}, {"date": "2024-06-03", "close": 0.018, "volume": 531266.0}, {"date": "2024-06-04", "close": 0.018, "volume": 25000.0}, {"date": "2024-06-05", "close": 0.017, "volume": 206546.0}, {"date": "2024-06-06", "close": 0.016, "volume": 197500.0}, {"date": "2024-06-07", "close": 0.016, "volume": 2500.0}, {"date": "2024-06-11", "close": 0.018, "volume": 736295.0}, {"date": "2024-06-12", "close": 0.018, "volume": 295281.0}, {"date": "2024-06-13", "close": 0.016, "volume": 159213.0}, {"date": "2024-06-14", "close": 0.017, "volume": 77634.0}, {"date": "2024-06-17", "close": 0.017, "volume": 10026.0}, {"date": "2024-06-18", "close": 0.017, "volume": 122511.0}, {"date": "2024-06-19", "close": 0.016, "volume": 445956.0}, {"date": "2024-06-20", "close": 0.016, "volume": 80562.0}, {"date": "2024-06-21", "close": 0.016, "volume": 52000.0}, {"date": "2024-06-24", "close": 0.017, "volume": 392500.0}, {"date": "2024-06-25", "close": 0.016, "volume": 28291.0}, {"date": "2024-06-26", "close": 0.015, "volume": 1255242.0}, {"date": "2024-06-27", "close": 0.015, "volume": 430017.0}, {"date": "2024-06-28", "close": 0.014, "volume": 2257449.0}, {"date": "2024-07-01", "close": 0.014, "volume": 270100.0}, {"date": "2024-07-02", "close": 0.015, "volume": 400100.0}, {"date": "2024-07-03", "close": 0.016, "volume": 107103.0}, {"date": "2024-07-04", "close": 0.015, "volume": 8333.0}, {"date": "2024-07-05", "close": 0.015, "volume": 551667.0}, {"date": "2024-07-08", "close": 0.016, "volume": 57000.0}, {"date": "2024-07-09", "close": 0.016, "volume": 26620.0}, {"date": "2024-07-11", "close": 0.018, "volume": 793534.0}, {"date": "2024-07-12", "close": 0.019, "volume": 127361.0}, {"date": "2024-07-15", "close": 0.018, "volume": 29100.0}, {"date": "2024-07-16", "close": 0.018, "volume": 512043.0}, {"date": "2024-07-18", "close": 0.017, "volume": 738144.0}, {"date": "2024-07-22", "close": 0.016, "volume": 109563.0}, {"date": "2024-07-24", "close": 0.017, "volume": 73296.0}, {"date": "2024-07-25", "close": 0.017, "volume": 205000.0}, {"date": "2024-07-26", "close": 0.0175, "volume": 3000.0}, {"date": "2024-07-29", "close": 0.017, "volume": 52500.0}, {"date": "2024-07-31", "close": 0.017, "volume": 507352.0}, {"date": "2024-08-01", "close": 0.017, "volume": 133000.0}, {"date": "2024-08-02", "close": 0.017, "volume": 1560100.0}, {"date": "2024-08-05", "close": 0.015, "volume": 2077450.0}, {"date": "2024-08-06", "close": 0.014, "volume": 215761.0}, {"date": "2024-08-07", "close": 0.015, "volume": 130000.0}, {"date": "2024-08-08", "close": 0.016, "volume": 37611.0}, {"date": "2024-08-13", "close": 0.015, "volume": 263600.0}, {"date": "2024-08-14", "close": 0.016, "volume": 1112050.0}, {"date": "2024-08-15", "close": 0.016, "volume": 640000.0}, {"date": "2024-08-19", "close": 0.015, "volume": 323896.0}, {"date": "2024-08-20", "close": 0.014, "volume": 8326.0}, {"date": "2024-08-21", "close": 0.015, "volume": 792000.0}, {"date": "2024-08-22", "close": 0.016, "volume": 226758.0}, {"date": "2024-08-23", "close": 0.016, "volume": 445894.0}, {"date": "2024-08-26", "close": 0.015, "volume": 27375.0}, {"date": "2024-08-27", "close": 0.015, "volume": 99999.0}, {"date": "2024-08-28", "close": 0.015, "volume": 229633.0}, {"date": "2024-08-29", "close": 0.015, "volume": 107693.0}, {"date": "2024-09-03", "close": 0.015, "volume": 55000.0}, {"date": "2024-09-06", "close": 0.014, "volume": 69505.0}, {"date": "2024-09-10", "close": 0.016, "volume": 7992.0}, {"date": "2024-09-13", "close": 0.017, "volume": 1500000.0}, {"date": "2024-09-16", "close": 0.017, "volume": 609500.0}, {"date": "2024-09-18", "close": 0.017, "volume": 10564.0}, {"date": "2024-09-23", "close": 0.016, "volume": 50000.0}, {"date": "2024-09-24", "close": 0.017, "volume": 21549.0}, {"date": "2024-09-25", "close": 0.017, "volume": 1333655.0}, {"date": "2024-09-27", "close": 0.016, "volume": 197201.0}, {"date": "2024-09-30", "close": 0.016, "volume": 190039.0}, {"date": "2024-10-03", "close": 0.013, "volume": 35000.0}, {"date": "2024-10-04", "close": 0.015, "volume": 60000.0}, {"date": "2024-10-07", "close": 0.015, "volume": 373568.0}, {"date": "2024-10-08", "close": 0.015, "volume": 100000.0}, {"date": "2024-10-11", "close": 0.014, "volume": 2343803.0}, {"date": "2024-10-14", "close": 0.016, "volume": 1334808.0}, {"date": "2024-10-15", "close": 0.015, "volume": 1818206.0}, {"date": "2024-10-16", "close": 0.016, "volume": 35336.0}, {"date": "2024-10-17", "close": 0.016, "volume": 662094.0}, {"date": "2024-10-18", "close": 0.015, "volume": 235396.0}, {"date": "2024-10-21", "close": 0.015, "volume": 100000.0}, {"date": "2024-10-23", "close": 0.015, "volume": 42500.0}, {"date": "2024-10-25", "close": 0.015, "volume": 7782.0}, {"date": "2024-10-30", "close": 0.016, "volume": 1856537.0}, {"date": "2024-10-31", "close": 0.015, "volume": 1751107.0}, {"date": "2024-11-01", "close": 0.016, "volume": 1063659.0}, {"date": "2024-11-04", "close": 0.016, "volume": 1223876.0}, {"date": "2024-11-05", "close": 0.016, "volume": 453900.0}, {"date": "2024-11-06", "close": 0.016, "volume": 35000.0}, {"date": "2024-11-07", "close": 0.015, "volume": 146969.0}, {"date": "2024-11-08", "close": 0.015, "volume": 9340.0}, {"date": "2024-11-12", "close": 0.014, "volume": 106627.0}, {"date": "2024-11-13", "close": 0.014, "volume": 1919184.0}, {"date": "2024-11-14", "close": 0.014, "volume": 120000.0}, {"date": "2024-11-15", "close": 0.014, "volume": 7000.0}, {"date": "2024-11-18", "close": 0.014, "volume": 3500.0}, {"date": "2024-11-19", "close": 0.013, "volume": 71566.0}, {"date": "2024-11-20", "close": 0.014, "volume": 19171.0}, {"date": "2024-11-21", "close": 0.013, "volume": 913519.0}, {"date": "2024-11-25", "close": 0.013, "volume": 21019.0}, {"date": "2024-11-26", "close": 0.014, "volume": 191499.0}, {"date": "2024-11-27", "close": 0.014, "volume": 968693.0}, {"date": "2024-11-28", "close": 0.013, "volume": 415000.0}, {"date": "2024-11-29", "close": 0.013, "volume": 294165.0}, {"date": "2024-12-02", "close": 0.013, "volume": 3897.0}, {"date": "2024-12-03", "close": 0.013, "volume": 172465.0}, {"date": "2024-12-04", "close": 0.013, "volume": 59840.0}, {"date": "2024-12-05", "close": 0.014, "volume": 190656.0}, {"date": "2024-12-09", "close": 0.013, "volume": 636693.0}, {"date": "2024-12-10", "close": 0.012, "volume": 663465.0}, {"date": "2024-12-11", "close": 0.013, "volume": 3145699.0}, {"date": "2024-12-12", "close": 0.012, "volume": 1441718.0}, {"date": "2024-12-13", "close": 0.013, "volume": 10773.0}, {"date": "2024-12-16", "close": 0.012, "volume": 347840.0}, {"date": "2024-12-18", "close": 0.012, "volume": 84034.0}, {"date": "2024-12-19", "close": 0.013, "volume": 855846.0}, {"date": "2024-12-20", "close": 0.013, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.012, "volume": 160000.0}, {"date": "2024-12-24", "close": 0.013, "volume": 100000.0}, {"date": "2024-12-27", "close": 0.012, "volume": 469062.0}, {"date": "2024-12-30", "close": 0.013, "volume": 230000.0}, {"date": "2024-12-31", "close": 0.013, "volume": 130000.0}, {"date": "2025-01-02", "close": 0.012, "volume": 343571.0}, {"date": "2025-01-03", "close": 0.013, "volume": 125000.0}, {"date": "2025-01-06", "close": 0.013, "volume": 153823.0}, {"date": "2025-01-07", "close": 0.014, "volume": 51750.0}, {"date": "2025-01-08", "close": 0.013, "volume": 42307.0}, {"date": "2025-01-13", "close": 0.013, "volume": 76.0}, {"date": "2025-01-14", "close": 0.012, "volume": 2239838.0}, {"date": "2025-01-15", "close": 0.011, "volume": 1403320.0}, {"date": "2025-01-16", "close": 0.011, "volume": 90817.0}, {"date": "2025-01-20", "close": 0.011, "volume": 4.0}, {"date": "2025-01-21", "close": 0.012, "volume": 57536.0}, {"date": "2025-01-22", "close": 0.012, "volume": 164.0}, {"date": "2025-01-29", "close": 0.011, "volume": 29100.0}, {"date": "2025-01-31", "close": 0.012, "volume": 80525.0}, {"date": "2025-02-03", "close": 0.011, "volume": 14919.0}, {"date": "2025-02-04", "close": 0.011, "volume": 1065738.0}, {"date": "2025-02-05", "close": 0.0105, "volume": 105000.0}, {"date": "2025-02-06", "close": 0.011, "volume": 52458.0}, {"date": "2025-02-10", "close": 0.01, "volume": 1184765.0}, {"date": "2025-02-11", "close": 0.01, "volume": 1415576.0}, {"date": "2025-02-12", "close": 0.01, "volume": 74728.0}, {"date": "2025-02-13", "close": 0.011, "volume": 957409.0}, {"date": "2025-02-17", "close": 0.014, "volume": 4462441.0}, {"date": "2025-02-18", "close": 0.013, "volume": 2165428.0}, {"date": "2025-02-19", "close": 0.015, "volume": 1207952.0}, {"date": "2025-02-20", "close": 0.013, "volume": 382032.0}, {"date": "2025-02-21", "close": 0.014, "volume": 34689.0}, {"date": "2025-02-24", "close": 0.013, "volume": 577241.0}, {"date": "2025-02-25", "close": 0.015, "volume": 968000.0}, {"date": "2025-02-26", "close": 0.013, "volume": 151579.0}, {"date": "2025-02-27", "close": 0.013, "volume": 700307.0}, {"date": "2025-02-28", "close": 0.013, "volume": 125396.0}, {"date": "2025-03-03", "close": 0.0125, "volume": 15000.0}, {"date": "2025-03-05", "close": 0.013, "volume": 421119.0}, {"date": "2025-03-06", "close": 0.014, "volume": 78312.0}, {"date": "2025-03-07", "close": 0.012, "volume": 15000.0}, {"date": "2025-03-10", "close": 0.013, "volume": 41759.0}, {"date": "2025-03-12", "close": 0.011, "volume": 75000.0}, {"date": "2025-03-13", "close": 0.011, "volume": 57500.0}, {"date": "2025-03-14", "close": 0.012, "volume": 151386.0}, {"date": "2025-03-17", "close": 0.015, "volume": 3072134.0}, {"date": "2025-03-19", "close": 0.014, "volume": 7157.0}, {"date": "2025-03-21", "close": 0.012, "volume": 113729.0}, {"date": "2025-03-24", "close": 0.012, "volume": 50000.0}, {"date": "2025-03-25", "close": 0.013, "volume": 150000.0}, {"date": "2025-03-26", "close": 0.013, "volume": 15183.0}, {"date": "2025-03-27", "close": 0.012, "volume": 13300.0}, {"date": "2025-03-28", "close": 0.013, "volume": 54536.0}, {"date": "2025-03-31", "close": 0.014, "volume": 1588306.0}, {"date": "2025-04-03", "close": 0.012, "volume": 20006.0}, {"date": "2025-04-04", "close": 0.012, "volume": 6500.0}, {"date": "2025-04-07", "close": 0.011, "volume": 363708.0}, {"date": "2025-04-08", "close": 0.01, "volume": 200000.0}, {"date": "2025-04-09", "close": 0.01, "volume": 1120106.0}, {"date": "2025-04-10", "close": 0.01, "volume": 29050.0}, {"date": "2025-04-14", "close": 0.01, "volume": 212500.0}, {"date": "2025-04-16", "close": 0.01, "volume": 171000.0}, {"date": "2025-04-17", "close": 0.01, "volume": 221192.0}, {"date": "2025-04-22", "close": 0.011, "volume": 155000.0}, {"date": "2025-04-28", "close": 0.011, "volume": 8613.0}, {"date": "2025-04-29", "close": 0.011, "volume": 52333.0}, {"date": "2025-04-30", "close": 0.012, "volume": 678041.0}, {"date": "2025-05-02", "close": 0.011, "volume": 10100.0}, {"date": "2025-05-05", "close": 0.01, "volume": 957069.0}, {"date": "2025-05-06", "close": 0.01, "volume": 25000.0}, {"date": "2025-05-07", "close": 0.011, "volume": 1836411.0}, {"date": "2025-05-08", "close": 0.011, "volume": 5000.0}, {"date": "2025-05-09", "close": 0.011, "volume": 154680.0}, {"date": "2025-05-12", "close": 0.011, "volume": 230000.0}, {"date": "2025-05-14", "close": 0.011, "volume": 679500.0}, {"date": "2025-05-16", "close": 0.01, "volume": 159704.0}, {"date": "2025-05-19", "close": 0.011, "volume": 473045.0}, {"date": "2025-05-20", "close": 0.011, "volume": 61353.0}, {"date": "2025-05-21", "close": 0.01, "volume": 134069.0}, {"date": "2025-05-23", "close": 0.01, "volume": 50001.0}, {"date": "2025-05-26", "close": 0.011, "volume": 970682.0}, {"date": "2025-05-27", "close": 0.01, "volume": 375837.0}, {"date": "2025-05-28", "close": 0.011, "volume": 213000.0}, {"date": "2025-05-30", "close": 0.01, "volume": 336942.0}, {"date": "2025-06-02", "close": 0.008, "volume": 2073258.0}, {"date": "2025-06-03", "close": 0.009, "volume": 460091.0}, {"date": "2025-06-04", "close": 0.011, "volume": 3743647.0}, {"date": "2025-06-05", "close": 0.01, "volume": 119500.0}, {"date": "2025-06-06", "close": 0.01, "volume": 1632797.0}, {"date": "2025-06-10", "close": 0.01, "volume": 173746.0}, {"date": "2025-06-11", "close": 0.01, "volume": 105000.0}, {"date": "2025-06-12", "close": 0.011, "volume": 1317471.0}, {"date": "2025-06-13", "close": 0.009, "volume": 10000.0}, {"date": "2025-06-16", "close": 0.01, "volume": 250000.0}, {"date": "2025-06-17", "close": 0.01, "volume": 69455.0}, {"date": "2025-06-19", "close": 0.01, "volume": 101908.0}, {"date": "2025-06-20", "close": 0.01, "volume": 144619.0}, {"date": "2025-06-23", "close": 0.009, "volume": 41666.0}, {"date": "2025-06-24", "close": 0.01, "volume": 19900.0}, {"date": "2025-06-25", "close": 0.01, "volume": 100000.0}, {"date": "2025-06-26", "close": 0.009, "volume": 637862.0}, {"date": "2025-06-27", "close": 0.009, "volume": 497171.0}, {"date": "2025-06-30", "close": 0.011, "volume": 2677843.0}, {"date": "2025-07-01", "close": 0.01, "volume": 2416.0}, {"date": "2025-07-02", "close": 0.008, "volume": 1232455.0}, {"date": "2025-07-03", "close": 0.01, "volume": 1103950.0}, {"date": "2025-07-07", "close": 0.009, "volume": 308767.0}, {"date": "2025-07-08", "close": 0.01, "volume": 1077157.0}, {"date": "2025-07-09", "close": 0.01, "volume": 229000.0}, {"date": "2025-07-10", "close": 0.009, "volume": 73000.0}, {"date": "2025-07-11", "close": 0.009, "volume": 3000.0}, {"date": "2025-07-16", "close": 0.009, "volume": 1081445.0}, {"date": "2025-07-17", "close": 0.01, "volume": 7157.0}, {"date": "2025-07-21", "close": 0.009, "volume": 1854778.0}, {"date": "2025-07-22", "close": 0.008, "volume": 1413366.0}, {"date": "2025-07-23", "close": 0.009, "volume": 541954.0}, {"date": "2025-07-24", "close": 0.009, "volume": 819172.0}, {"date": "2025-07-25", "close": 0.008, "volume": 812866.0}, {"date": "2025-07-29", "close": 0.008, "volume": 25000.0}, {"date": "2025-07-30", "close": 0.009, "volume": 889659.0}, {"date": "2025-08-01", "close": 0.009, "volume": 125000.0}, {"date": "2025-08-04", "close": 0.009, "volume": 664434.0}, {"date": "2025-08-05", "close": 0.01, "volume": 500000.0}, {"date": "2025-08-06", "close": 0.01, "volume": 175142.0}, {"date": "2025-08-07", "close": 0.01, "volume": 4351.0}, {"date": "2025-08-08", "close": 0.009, "volume": 95900.0}, {"date": "2025-08-11", "close": 0.01, "volume": 14042.0}, {"date": "2025-08-12", "close": 0.008, "volume": 1950727.0}, {"date": "2025-08-13", "close": 0.01, "volume": 847068.0}, {"date": "2025-08-14", "close": 0.01, "volume": 800.0}, {"date": "2025-08-15", "close": 0.009, "volume": 80500.0}, {"date": "2025-08-18", "close": 0.009, "volume": 13240.0}, {"date": "2025-08-19", "close": 0.01, "volume": 1762102.0}, {"date": "2025-08-20", "close": 0.009, "volume": 116188.0}, {"date": "2025-08-22", "close": 0.01, "volume": 5318.0}, {"date": "2025-08-25", "close": 0.009, "volume": 9192.0}, {"date": "2025-08-26", "close": 0.009, "volume": 72523.0}, {"date": "2025-08-28", "close": 0.009, "volume": 59836.0}, {"date": "2025-08-29", "close": 0.009, "volume": 136136.0}, {"date": "2025-09-01", "close": 0.009, "volume": 4427483.0}, {"date": "2025-09-02", "close": 0.01, "volume": 97606.0}, {"date": "2025-09-03", "close": 0.01, "volume": 24800.0}, {"date": "2025-09-04", "close": 0.012, "volume": 36025732.0}, {"date": "2025-09-05", "close": 0.01, "volume": 18343666.0}, {"date": "2025-09-08", "close": 0.01, "volume": 1431774.0}, {"date": "2025-09-09", "close": 0.01, "volume": 220682.0}, {"date": "2025-09-10", "close": 0.009, "volume": 52623.0}, {"date": "2025-09-11", "close": 0.009, "volume": 674454.0}, {"date": "2025-09-12", "close": 0.009, "volume": 200799.0}, {"date": "2025-09-16", "close": 0.012, "volume": 13122211.0}, {"date": "2025-09-17", "close": 0.012, "volume": 1077537.0}, {"date": "2025-09-18", "close": 0.012, "volume": 303982.0}, {"date": "2025-09-19", "close": 0.013, "volume": 1566173.0}, {"date": "2025-09-22", "close": 0.012, "volume": 2721788.0}, {"date": "2025-09-23", "close": 0.011, "volume": 676122.0}, {"date": "2025-09-24", "close": 0.011, "volume": 6797201.0}, {"date": "2025-09-25", "close": 0.01, "volume": 6538210.0}, {"date": "2025-09-26", "close": 0.011, "volume": 1153952.0}, {"date": "2025-09-29", "close": 0.01, "volume": 5195292.0}, {"date": "2025-09-30", "close": 0.0105, "volume": 12801.0}, {"date": "2025-10-01", "close": 0.01, "volume": 850000.0}, {"date": "2025-10-02", "close": 0.01, "volume": 243794.0}, {"date": "2025-10-06", "close": 0.011, "volume": 908508.0}, {"date": "2025-10-07", "close": 0.011, "volume": 3444944.0}, {"date": "2025-10-08", "close": 0.011, "volume": 216193.0}, {"date": "2025-10-09", "close": 0.012, "volume": 12581321.0}, {"date": "2025-10-10", "close": 0.012, "volume": 697140.0}, {"date": "2025-10-13", "close": 0.014, "volume": 3089501.0}, {"date": "2025-10-14", "close": 0.015, "volume": 11307677.0}, {"date": "2025-10-15", "close": 0.014, "volume": 3519075.0}, {"date": "2025-10-16", "close": 0.013, "volume": 3147142.0}, {"date": "2025-10-17", "close": 0.013, "volume": 500135.0}, {"date": "2025-10-20", "close": 0.013, "volume": 1095545.0}, {"date": "2025-10-21", "close": 0.0125, "volume": 293733.0}, {"date": "2025-10-22", "close": 0.013, "volume": 817659.0}, {"date": "2025-10-23", "close": 0.018, "volume": 65491969.0}, {"date": "2025-10-24", "close": 0.015, "volume": 11130947.0}, {"date": "2025-10-27", "close": 0.016, "volume": 6843173.0}, {"date": "2025-10-28", "close": 0.016, "volume": 1738453.0}, {"date": "2025-10-29", "close": 0.016, "volume": 938253.0}, {"date": "2025-10-30", "close": 0.015, "volume": 4813724.0}, {"date": "2025-10-31", "close": 0.014, "volume": 394413.0}, {"date": "2025-11-03", "close": 0.015, "volume": 3651590.0}, {"date": "2025-11-04", "close": 0.015, "volume": 10553968.0}, {"date": "2025-11-05", "close": 0.014, "volume": 1928093.0}, {"date": "2025-11-06", "close": 0.013, "volume": 4954130.0}, {"date": "2025-11-07", "close": 0.013, "volume": 1116168.0}, {"date": "2025-11-10", "close": 0.013, "volume": 471385.0}, {"date": "2025-11-11", "close": 0.0135, "volume": 283017.0}, {"date": "2025-11-12", "close": 0.014, "volume": 415000.0}, {"date": "2025-11-13", "close": 0.013, "volume": 1375014.0}, {"date": "2025-11-14", "close": 0.013, "volume": 431504.0}, {"date": "2025-11-17", "close": 0.013, "volume": 1650544.0}, {"date": "2025-11-18", "close": 0.012, "volume": 100852.0}, {"date": "2025-11-19", "close": 0.012, "volume": 1531949.0}, {"date": "2025-11-20", "close": 0.0125, "volume": 192121.0}, {"date": "2025-11-21", "close": 0.012, "volume": 42000.0}, {"date": "2025-11-24", "close": 0.012, "volume": 759452.0}, {"date": "2025-11-25", "close": 0.012, "volume": 227000.0}, {"date": "2025-11-26", "close": 0.012, "volume": 55548.0}, {"date": "2025-11-27", "close": 0.012, "volume": 1960867.0}, {"date": "2025-11-28", "close": 0.011, "volume": 5326918.0}, {"date": "2025-12-01", "close": 0.0115, "volume": 23194.0}, {"date": "2025-12-02", "close": 0.011, "volume": 2629022.0}, {"date": "2025-12-03", "close": 0.011, "volume": 5090.0}, {"date": "2025-12-05", "close": 0.01, "volume": 2135839.0}, {"date": "2025-12-08", "close": 0.011, "volume": 280000.0}, {"date": "2025-12-09", "close": 0.011, "volume": 192182.0}, {"date": "2025-12-10", "close": 0.011, "volume": 163636.0}, {"date": "2025-12-11", "close": 0.01, "volume": 555000.0}, {"date": "2025-12-12", "close": 0.01, "volume": 1018181.0}, {"date": "2025-12-15", "close": 0.01, "volume": 1429249.0}, {"date": "2025-12-16", "close": 0.0105, "volume": 150115.0}, {"date": "2025-12-18", "close": 0.011, "volume": 195811.0}, {"date": "2025-12-19", "close": 0.011, "volume": 500000.0}, {"date": "2025-12-22", "close": 0.011, "volume": 1041472.0}, {"date": "2025-12-23", "close": 0.011, "volume": 139411.0}, {"date": "2025-12-24", "close": 0.011, "volume": 267797.0}, {"date": "2025-12-29", "close": 0.011, "volume": 247310.0}, {"date": "2025-12-30", "close": 0.011, "volume": 130454.0}, {"date": "2025-12-31", "close": 0.012, "volume": 304774.0}, {"date": "2026-01-02", "close": 0.012, "volume": 130218.0}, {"date": "2026-01-05", "close": 0.012, "volume": 255898.0}, {"date": "2026-01-06", "close": 0.012, "volume": 90000.0}, {"date": "2026-01-07", "close": 0.011, "volume": 250997.0}, {"date": "2026-01-08", "close": 0.011, "volume": 56716.0}, {"date": "2026-01-09", "close": 0.011, "volume": 662563.0}, {"date": "2026-01-12", "close": 0.011, "volume": 264350.0}, {"date": "2026-01-13", "close": 0.01, "volume": 214500.0}, {"date": "2026-01-14", "close": 0.01, "volume": 2227272.0}, {"date": "2026-01-15", "close": 0.01, "volume": 2178915.0}, {"date": "2026-01-16", "close": 0.0105, "volume": 400639.0}, {"date": "2026-01-19", "close": 0.011, "volume": 5083491.0}, {"date": "2026-01-20", "close": 0.0115, "volume": 1812745.0}, {"date": "2026-01-21", "close": 0.012, "volume": 45244.0}, {"date": "2026-01-22", "close": 0.012, "volume": 887415.0}, {"date": "2026-01-23", "close": 0.013, "volume": 1500000.0}, {"date": "2026-01-27", "close": 0.0125, "volume": 912787.0}, {"date": "2026-01-28", "close": 0.013, "volume": 501558.0}, {"date": "2026-01-29", "close": 0.0135, "volume": 3717898.0}, {"date": "2026-01-30", "close": 0.014, "volume": 460428.0}, {"date": "2026-02-02", "close": 0.0125, "volume": 1991260.0}, {"date": "2026-02-03", "close": 0.012, "volume": 621.0}, {"date": "2026-02-04", "close": 0.013, "volume": 1847900.0}, {"date": "2026-02-05", "close": 0.013, "volume": 1879249.0}, {"date": "2026-02-06", "close": 0.012, "volume": 2130239.0}, {"date": "2026-02-09", "close": 0.012, "volume": 2042943.0}, {"date": "2026-02-11", "close": 0.011, "volume": 951001.0}, {"date": "2026-02-12", "close": 0.0115, "volume": 190167.0}, {"date": "2026-02-13", "close": 0.011, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.012, "volume": 5292.0}, {"date": "2026-02-17", "close": 0.012, "volume": 824458.0}, {"date": "2026-02-18", "close": 0.012, "volume": 550000.0}, {"date": "2026-02-19", "close": 0.012, "volume": 235004.0}, {"date": "2026-02-20", "close": 0.011, "volume": 1000000.0}, {"date": "2026-02-23", "close": 0.012, "volume": 300250.0}, {"date": "2026-02-24", "close": 0.011, "volume": 895309.0}, {"date": "2026-02-25", "close": 0.011, "volume": 4080000.0}, {"date": "2026-02-26", "close": 0.011, "volume": 374400.0}, {"date": "2026-02-27", "close": 0.011, "volume": 427000.0}, {"date": "2026-03-03", "close": 0.011, "volume": 1101000.0}, {"date": "2026-03-04", "close": 0.011, "volume": 112860.0}, {"date": "2026-03-05", "close": 0.011, "volume": 123958.0}, {"date": "2026-03-06", "close": 0.011, "volume": 490714.0}, {"date": "2026-03-09", "close": 0.01, "volume": 391852.0}, {"date": "2026-03-10", "close": 0.01, "volume": 52000.0}, {"date": "2026-03-12", "close": 0.01, "volume": 839512.0}, {"date": "2026-03-17", "close": 0.011, "volume": 711282.0}, {"date": "2026-03-18", "close": 0.011, "volume": 9991.0}, {"date": "2026-03-19", "close": 0.012, "volume": 700000.0}, {"date": "2026-03-20", "close": 0.012, "volume": 964292.0}, {"date": "2026-03-23", "close": 0.012, "volume": 204020.0}, {"date": "2026-03-25", "close": 0.011, "volume": 757932.0}, {"date": "2026-03-26", "close": 0.011, "volume": 118907.0}, {"date": "2026-03-27", "close": 0.012, "volume": 603593.0}, {"date": "2026-03-30", "close": 0.012, "volume": 186476.0}, {"date": "2026-03-31", "close": 0.011, "volume": 650000.0}, {"date": "2026-04-02", "close": 0.01, "volume": 145189.0}, {"date": "2026-04-07", "close": 0.011, "volume": 258179.0}, {"date": "2026-04-08", "close": 0.011, "volume": 330000.0}, {"date": "2026-04-09", "close": 0.011, "volume": 99126.0}, {"date": "2026-04-10", "close": 0.011, "volume": 485000.0}, {"date": "2026-04-13", "close": 0.0105, "volume": 33000.0}, {"date": "2026-04-14", "close": 0.0105, "volume": 105000.0}, {"date": "2026-04-15", "close": 0.01, "volume": 2417223.0}, {"date": "2026-04-17", "close": 0.011, "volume": 700067.0}, {"date": "2026-04-20", "close": 0.011, "volume": 499575.0}, {"date": "2026-04-22", "close": 0.011, "volume": 178298.0}, {"date": "2026-04-23", "close": 0.01, "volume": 1081978.0}, {"date": "2026-04-24", "close": 0.01, "volume": 83251.0}, {"date": "2026-04-27", "close": 0.01, "volume": 812330.0}, {"date": "2026-04-29", "close": 0.011, "volume": 1072586.0}, {"date": "2026-04-30", "close": 0.011, "volume": 660609.0}, {"date": "2026-05-01", "close": 0.011, "volume": 15001.0}, {"date": "2026-05-04", "close": 0.0105, "volume": 105898.0}, {"date": "2026-05-07", "close": 0.014, "volume": 2365653.0}, {"date": "2026-05-08", "close": 0.014, "volume": 7710057.0}, {"date": "2026-05-11", "close": 0.011, "volume": 1968761.0}, {"date": "2026-05-12", "close": 0.011, "volume": 1396311.0}, {"date": "2026-05-13", "close": 0.01, "volume": 176135.0}, {"date": "2026-05-14", "close": 0.011, "volume": 719590.0}, {"date": "2026-05-15", "close": 0.011, "volume": 238691.0}, {"date": "2026-05-18", "close": 0.01, "volume": 2588370.0}, {"date": "2026-05-19", "close": 0.01, "volume": 1575189.0}, {"date": "2026-05-21", "close": 0.01, "volume": 1050661.0}, {"date": "2026-05-25", "close": 0.01, "volume": 802904.0}, {"date": "2026-05-26", "close": 0.01, "volume": 104633.0}, {"date": "2026-05-27", "close": 0.01, "volume": 40000.0}, {"date": "2026-05-28", "close": 0.01, "volume": 91916.0}, {"date": "2026-05-29", "close": 0.01, "volume": 1307057.0}, {"date": "2026-06-01", "close": 0.01, "volume": 339922.0}, {"date": "2026-06-02", "close": 0.01, "volume": 2309818.0}, {"date": "2026-06-03", "close": 0.01, "volume": 1102013.0}, {"date": "2026-06-05", "close": 0.01, "volume": 888292.0}, {"date": "2026-06-09", "close": 0.01, "volume": 136332.0}, {"date": "2026-06-10", "close": 0.01, "volume": 160235.0}, {"date": "2026-06-11", "close": 0.01, "volume": 3124577.0}, {"date": "2026-06-12", "close": 0.01, "volume": 1462829.0}, {"date": "2026-06-15", "close": 0.01, "volume": 471965.0}, {"date": "2026-06-16", "close": 0.01, "volume": 100000.0}, {"date": "2026-06-17", "close": 0.01, "volume": 135000.0}, {"date": "2026-06-18", "close": 0.01, "volume": 321830.0}, {"date": "2026-06-19", "close": 0.01, "volume": 1335533.0}, {"date": "2026-06-22", "close": 0.0095, "volume": 155000.0}, {"date": "2026-06-23", "close": 0.009, "volume": 278505.0}, {"date": "2026-06-24", "close": 0.009, "volume": 547374.0}, {"date": "2026-06-25", "close": 0.009, "volume": 5000.0}, {"date": "2026-06-26", "close": 0.01, "volume": 2051019.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1115014.0}, {"date": "2026-06-30", "close": 0.01, "volume": 207145.0}, {"date": "2026-07-03", "close": 0.009, "volume": 893030.0}, {"date": "2026-07-06", "close": 0.0095, "volume": 25061.0}, {"date": "2026-07-08", "close": 0.01, "volume": 100000.0}, {"date": "2026-07-09", "close": 0.009, "volume": 1044092.0}, {"date": "2026-07-10", "close": 0.01, "volume": 2266194.0}, {"date": "2026-07-13", "close": 0.01, "volume": 32259.0}, {"date": "2026-07-14", "close": 0.0095, "volume": 6000.0}, {"date": "2026-07-16", "close": 0.01, "volume": 714000.0}, {"date": "2026-07-20", "close": 0.008, "volume": 1000000.0}, {"date": "2026-07-21", "close": 0.007, "volume": 3227010.0}, {"date": "2026-07-22", "close": 0.007, "volume": 40000.0}, {"date": "2026-07-23", "close": 0.009, "volume": 1708951.0}, {"date": "2026-07-24", "close": 0.009, "volume": 91391.0}, {"date": "2026-07-27", "close": 0.009, "volume": 110464.0}, {"date": "2026-07-29", "close": 0.009, "volume": 5758.0}, {"date": "2026-07-30", "close": 0.009, "volume": 2500.0}, {"date": "2026-07-31", "close": 0.009, "volume": 20000.0}, {"date": "2026-08-03", "close": 0.009, "volume": 5010.0}, {"date": "2026-08-05", "close": 0.01, "volume": 26963.0}, {"date": "2026-08-06", "close": 0.009, "volume": 130000.0}, {"date": "2026-08-07", "close": 0.009, "volume": 77155.0}], "refreshing": true}