{"ticker": "VML", "overview": {"name": "Vital Metals Limited", "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": "VML", "has_prices": true, "as_of": "2026-09-18", "last": 0.096, "prev_close": 0.09, "change": 0.006000000000000005, "change_pct": 0.06666666666666674, "session_volume": 77359.0, "vwap_5": 0.08811433383080926, "vwap_20": 0.0973113025927516, "vwap_60": 0.10093454530316359, "vwap_250": 0.23757322832629696, "high_52w": 0.3, "low_52w": 0.081, "avg_volume_20": 57423.55, "sessions": 400, "market_cap": {"value": 22309168.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156487", "src": "ASX", "ticker": "VML", "cik": "", "company": "Vital Metals Limited", "company_raw": "Vital Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their VML stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156487", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "ASX-03144789", "src": "ASX", "ticker": "VML", "cik": "", "company": "Vital Metals Limited", "company_raw": "Vital Metals Limited", "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 VML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144789", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03131651", "src": "ASX", "ticker": "VML", "cik": "", "company": "Vital Metals Limited", "company_raw": "Vital Metals Limited", "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 VML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131651", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lisa Riley", "notice_type": "FINAL", "direct_shares": 1200000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152428-6A1351006", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Herlihy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111991-6A1334289", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francis Harper", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zane Lewis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Henderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-05", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pgc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-06", "source_url": "https://www.marketindex.com.au/asx/vml", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078275-6A1320267", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/vml", "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": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/vml", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/vml", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/vml", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/vml", "needs_ocr": 0}], "directors": [{"name": "David Herlihy", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Pgc", "first_seen": "2019-05-06", "last_seen": "2019-05-06", "status": "past", "notices": 1}, {"name": "Zane Lewis", "first_seen": "2020-08-05", "last_seen": "2020-08-05", "status": "past", "notices": 1}, {"name": "James Henderson", "first_seen": "2020-08-05", "last_seen": "2020-08-05", "status": "past", "notices": 1}, {"name": "Francis Harper", "first_seen": "2020-08-05", "last_seen": "2020-08-05", "status": "past", "notices": 1}, {"name": "Lisa Riley", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.0500", "effective": "2025-02-18", "evidence": "VML moved 2:1 in one session on 2025-02-18 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392991"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154871-6A1352225"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154389-6A1351980"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - VML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152434-6A1351010"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Amended Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152428-6A1351006"}, {"date": "2026-10-21", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151227-6A1350468"}], "performance": {"ticker": "VML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-10-11", "close": 8.65905924, "volume": 97073.0}, {"date": "2005-10-12", "close": 9.1147992, "volume": 43941.0}, {"date": "2005-10-13", "close": 9.1147992, "volume": 22184.0}, {"date": "2005-10-14", "close": 9.1147992, "volume": 36541.0}, {"date": "2005-10-17", "close": 9.1147992, "volume": 7883.0}, {"date": "2005-10-18", "close": 8.88692922, "volume": 9073.0}, {"date": "2005-10-19", "close": 8.88692922, "volume": 4117.0}, {"date": "2005-10-21", "close": 8.20331928, "volume": 965.0}, {"date": "2005-10-24", "close": 8.20331928, "volume": 1434.0}, {"date": "2005-10-25", "close": 7.9754493, "volume": 965.0}, {"date": "2005-10-26", "close": 8.20331928, "volume": 219.0}, {"date": "2005-10-27", "close": 8.20331928, "volume": 2527.0}, {"date": "2005-10-31", "close": 8.43118926, "volume": 5592.0}, {"date": "2005-11-01", "close": 8.43118926, "volume": 3730.0}, {"date": "2005-11-02", "close": 8.65905924, "volume": 552.0}, {"date": "2005-11-03", "close": 8.65905924, "volume": 4169.0}, {"date": "2005-11-04", "close": 8.65905924, "volume": 6019.0}, {"date": "2005-11-07", "close": 8.65905924, "volume": 1332.0}, {"date": "2005-11-08", "close": 8.43118926, "volume": 7104.0}, {"date": "2005-11-09", "close": 8.43118926, "volume": 302.0}, {"date": "2005-11-10", "close": 8.20331928, "volume": 1502.0}, {"date": "2005-11-11", "close": 8.43118926, "volume": 6600.0}, {"date": "2005-11-14", "close": 8.20331928, "volume": 14921.0}, {"date": "2005-11-15", "close": 8.43118926, "volume": 3085.0}, {"date": "2005-11-16", "close": 8.43118926, "volume": 2918.0}, {"date": "2005-11-17", "close": 7.9754493, "volume": 7772.0}, {"date": "2005-11-18", "close": 7.74757932, "volume": 1887.0}, {"date": "2005-11-21", "close": 7.9754493, "volume": 5080.0}, {"date": "2005-11-22", "close": 8.20331928, "volume": 4048.0}, {"date": "2005-11-23", "close": 7.74757932, "volume": 6089.0}, {"date": "2005-11-24", "close": 7.51970934, "volume": 1865.0}, {"date": "2005-11-25", "close": 7.74757932, "volume": 1426.0}, {"date": "2005-11-28", "close": 6.8360994, "volume": 3072.0}, {"date": "2005-11-29", "close": 7.74757932, "volume": 1481.0}, {"date": "2005-11-30", "close": 6.8360994, "volume": 4454.0}, {"date": "2005-12-01", "close": 6.8360994, "volume": 878.0}, {"date": "2005-12-02", "close": 6.8360994, "volume": 2441.0}, {"date": "2005-12-05", "close": 6.38035944, "volume": 7592.0}, {"date": "2005-12-06", "close": 7.29183936, "volume": 658.0}, {"date": "2005-12-07", "close": 7.06396938, "volume": 878.0}, {"date": "2005-12-08", "close": 7.06396938, "volume": 1755.0}, {"date": "2005-12-09", "close": 6.8360994, "volume": 1755.0}, {"date": "2005-12-12", "close": 7.29183936, "volume": 3247.0}, {"date": "2005-12-13", "close": 7.06396938, "volume": 658.0}, {"date": "2005-12-14", "close": 7.06396938, "volume": 1251.0}, {"date": "2005-12-15", "close": 7.06396938, "volume": 549.0}, {"date": "2005-12-19", "close": 6.8360994, "volume": 878.0}, {"date": "2005-12-20", "close": 7.29183936, "volume": 549.0}, {"date": "2005-12-21", "close": 7.06396938, "volume": 74.0}, {"date": "2005-12-22", "close": 7.29183936, "volume": 1668.0}, {"date": "2005-12-23", "close": 7.51970934, "volume": 3747.0}, {"date": "2005-12-28", "close": 7.74757932, "volume": 132.0}, {"date": "2005-12-30", "close": 7.29183936, "volume": 4194.0}, {"date": "2006-01-03", "close": 7.51970934, "volume": 4597.0}, {"date": "2006-01-04", "close": 7.51970934, "volume": 527.0}, {"date": "2006-01-05", "close": 7.29183936, "volume": 5156.0}, {"date": "2006-01-09", "close": 7.29183936, "volume": 2163.0}, {"date": "2006-01-10", "close": 7.06396938, "volume": 2873.0}, {"date": "2006-01-11", "close": 7.06396938, "volume": 493.0}, {"date": "2006-01-12", "close": 7.06396938, "volume": 5321.0}, {"date": "2006-01-13", "close": 6.8360994, "volume": 2393.0}, {"date": "2006-01-16", "close": 7.06396938, "volume": 4900.0}, {"date": "2006-01-17", "close": 7.51970934, "volume": 3280.0}, {"date": "2006-01-18", "close": 7.74757932, "volume": 5025.0}, {"date": "2006-01-19", "close": 7.74757932, "volume": 2571.0}, {"date": "2006-01-23", "close": 8.20331928, "volume": 10729.0}, {"date": "2006-01-24", "close": 7.74757932, "volume": 2138.0}, {"date": "2006-01-25", "close": 7.9754493, "volume": 9106.0}, {"date": "2006-01-27", "close": 7.9754493, "volume": 758.0}, {"date": "2006-01-30", "close": 8.20331928, "volume": 3213.0}, {"date": "2006-01-31", "close": 7.9754493, "volume": 4795.0}, {"date": "2006-02-01", "close": 7.29183936, "volume": 1897.0}, {"date": "2006-02-02", "close": 7.51970934, "volume": 2853.0}, {"date": "2006-02-03", "close": 7.9754493, "volume": 110.0}, {"date": "2006-02-08", "close": 7.29183936, "volume": 1800.0}, {"date": "2006-02-09", "close": 6.8360994, "volume": 1090.0}, {"date": "2006-02-10", "close": 6.8360994, "volume": 1491.0}, {"date": "2006-02-13", "close": 7.06396938, "volume": 117.0}, {"date": "2006-02-14", "close": 7.74757932, "volume": 980.0}, {"date": "2006-02-22", "close": 7.29183936, "volume": 1097.0}, {"date": "2006-02-23", "close": 6.8360994, "volume": 7680.0}, {"date": "2006-02-27", "close": 7.06396938, "volume": 1317.0}, {"date": "2006-02-28", "close": 7.74757932, "volume": 12524.0}, {"date": "2006-03-01", "close": 7.9754493, "volume": 2549.0}, {"date": "2006-03-02", "close": 7.29183936, "volume": 1317.0}, {"date": "2006-03-07", "close": 7.74757932, "volume": 1317.0}, {"date": "2006-03-08", "close": 7.29183936, "volume": 439.0}, {"date": "2006-03-09", "close": 7.06396938, "volume": 2818.0}, {"date": "2006-03-10", "close": 6.8360994, "volume": 219.0}, {"date": "2006-03-13", "close": 7.29183936, "volume": 466.0}, {"date": "2006-03-14", "close": 7.29183936, "volume": 395.0}, {"date": "2006-03-15", "close": 7.29183936, "volume": 219.0}, {"date": "2006-03-20", "close": 6.8360994, "volume": 1097.0}, {"date": "2006-03-21", "close": 6.8360994, "volume": 4795.0}, {"date": "2006-03-22", "close": 7.29183936, "volume": 2194.0}, {"date": "2006-03-23", "close": 7.29183936, "volume": 2370.0}, {"date": "2006-03-24", "close": 7.51970934, "volume": 4388.0}, {"date": "2006-03-27", "close": 7.51970934, "volume": 9315.0}, {"date": "2006-03-28", "close": 7.74757932, "volume": 3291.0}, {"date": "2006-03-29", "close": 7.74757932, "volume": 4630.0}, {"date": "2006-03-30", "close": 7.74757932, "volume": 1251.0}, {"date": "2006-03-31", "close": 7.74757932, "volume": 3840.0}, {"date": "2006-04-04", "close": 7.51970934, "volume": 6758.0}, {"date": "2006-04-05", "close": 7.51970934, "volume": 768.0}, {"date": "2006-04-06", "close": 7.51970934, "volume": 916.0}, {"date": "2006-04-07", "close": 7.29183936, "volume": 1317.0}, {"date": "2006-04-10", "close": 7.51970934, "volume": 658.0}, {"date": "2006-04-12", "close": 7.51970934, "volume": 3144.0}, {"date": "2006-04-13", "close": 7.51970934, "volume": 1207.0}, {"date": "2006-04-18", "close": 7.29183936, "volume": 3138.0}, {"date": "2006-04-19", "close": 7.74757932, "volume": 4652.0}, {"date": "2006-04-20", "close": 7.74757932, "volume": 2303.0}, {"date": "2006-04-21", "close": 7.29183936, "volume": 439.0}, {"date": "2006-04-24", "close": 7.74757932, "volume": 1371.0}, {"date": "2006-04-26", "close": 7.9754493, "volume": 5271.0}, {"date": "2006-04-27", "close": 8.88692922, "volume": 42706.0}, {"date": "2006-04-28", "close": 9.1147992, "volume": 10610.0}, {"date": "2006-05-01", "close": 8.65905924, "volume": 6574.0}, {"date": "2006-05-02", "close": 8.65905924, "volume": 4147.0}, {"date": "2006-05-03", "close": 8.65905924, "volume": 2787.0}, {"date": "2006-05-04", "close": 8.65905924, "volume": 3267.0}, {"date": "2006-05-05", "close": 9.1147992, "volume": 5288.0}, {"date": "2006-05-08", "close": 8.65905924, "volume": 6583.0}, {"date": "2006-05-09", "close": 8.65905924, "volume": 66.0}, {"date": "2006-05-10", "close": 8.65905924, "volume": 7175.0}, {"date": "2006-05-11", "close": 11.393499, "volume": 59372.0}, {"date": "2006-05-12", "close": 10.93775904, "volume": 22355.0}, {"date": "2006-05-15", "close": 9.79840914, "volume": 12443.0}, {"date": "2006-05-16", "close": 9.34266918, "volume": 965.0}, {"date": "2006-05-17", "close": 10.02627912, "volume": 5784.0}, {"date": "2006-05-18", "close": 8.65905924, "volume": 5308.0}, {"date": "2006-05-19", "close": 8.65905924, "volume": 197.0}, {"date": "2006-05-22", "close": 8.65905924, "volume": 2063.0}, {"date": "2006-05-23", "close": 9.57053916, "volume": 3866.0}, {"date": "2006-05-24", "close": 8.65905924, "volume": 2260.0}, {"date": "2006-05-25", "close": 9.1147992, "volume": 3533.0}, {"date": "2006-05-26", "close": 8.65905924, "volume": 2389.0}, {"date": "2006-05-29", "close": 9.1147992, "volume": 110.0}, {"date": "2006-05-30", "close": 8.65905924, "volume": 2896.0}, {"date": "2006-05-31", "close": 8.20331928, "volume": 3077.0}, {"date": "2006-06-01", "close": 9.1147992, "volume": 873.0}, {"date": "2006-06-02", "close": 8.65905924, "volume": 2646.0}, {"date": "2006-06-05", "close": 7.74757932, "volume": 2271.0}, {"date": "2006-06-08", "close": 7.74757932, "volume": 549.0}, {"date": "2006-06-09", "close": 9.1147992, "volume": 1665.0}, {"date": "2006-06-13", "close": 7.74757932, "volume": 3083.0}, {"date": "2006-06-14", "close": 7.74757932, "volume": 3291.0}, {"date": "2006-06-15", "close": 8.88692922, "volume": 329.0}, {"date": "2006-06-16", "close": 8.88692922, "volume": 1371.0}, {"date": "2006-06-19", "close": 9.1147992, "volume": 176.0}, {"date": "2006-06-20", "close": 8.20331928, "volume": 2633.0}, {"date": "2006-06-21", "close": 7.9754493, "volume": 4388.0}, {"date": "2006-06-22", "close": 7.9754493, "volume": 3891.0}, {"date": "2006-06-23", "close": 7.74757932, "volume": 4353.0}, {"date": "2006-06-26", "close": 8.20331928, "volume": 2004.0}, {"date": "2006-06-27", "close": 8.20331928, "volume": 915.0}, {"date": "2006-06-28", "close": 8.20331928, "volume": 1646.0}, {"date": "2006-06-29", "close": 8.20331928, "volume": 1207.0}, {"date": "2006-06-30", "close": 9.1147992, "volume": 8997.0}, {"date": "2006-07-03", "close": 8.65905924, "volume": 22.0}, {"date": "2006-07-04", "close": 9.34266918, "volume": 3335.0}, {"date": "2006-07-05", "close": 10.02627912, "volume": 10148.0}, {"date": "2006-07-06", "close": 9.34266918, "volume": 7176.0}, {"date": "2006-07-10", "close": 9.57053916, "volume": 7984.0}, {"date": "2006-07-11", "close": 9.57053916, "volume": 2578.0}, {"date": "2006-07-12", "close": 10.2541491, "volume": 2010.0}, {"date": "2006-07-13", "close": 9.57053916, "volume": 4204.0}, {"date": "2006-07-14", "close": 10.02627912, "volume": 876.0}, {"date": "2006-07-17", "close": 9.79840914, "volume": 3266.0}, {"date": "2006-07-18", "close": 9.57053916, "volume": 7022.0}, {"date": "2006-07-19", "close": 9.79840914, "volume": 472.0}, {"date": "2006-07-20", "close": 9.57053916, "volume": 5863.0}, {"date": "2006-07-21", "close": 9.57053916, "volume": 3950.0}, {"date": "2006-07-24", "close": 9.1147992, "volume": 2688.0}, {"date": "2006-07-25", "close": 9.57053916, "volume": 2743.0}, {"date": "2006-07-26", "close": 9.57053916, "volume": 2458.0}, {"date": "2006-07-27", "close": 8.65905924, "volume": 391.0}, {"date": "2006-07-28", "close": 10.2541491, "volume": 11339.0}, {"date": "2006-07-31", "close": 10.02627912, "volume": 439.0}, {"date": "2006-08-01", "close": 10.2541491, "volume": 658.0}, {"date": "2006-08-02", "close": 10.02627912, "volume": 7790.0}, {"date": "2006-08-03", "close": 10.02627912, "volume": 1207.0}, {"date": "2006-08-04", "close": 9.57053916, "volume": 4889.0}, {"date": "2006-08-07", "close": 10.02627912, "volume": 7351.0}, {"date": "2006-08-08", "close": 11.393499, "volume": 11586.0}, {"date": "2006-08-09", "close": 11.393499, "volume": 8633.0}, {"date": "2006-08-10", "close": 11.16562902, "volume": 8570.0}, {"date": "2006-08-11", "close": 10.48201908, "volume": 4279.0}, {"date": "2006-08-14", "close": 11.393499, "volume": 3291.0}, {"date": "2006-08-15", "close": 11.393499, "volume": 3453.0}, {"date": "2006-08-16", "close": 11.393499, "volume": 23155.0}, {"date": "2006-08-17", "close": 13.44432882, "volume": 4619.0}, {"date": "2006-08-18", "close": 12.76071888, "volume": 8073.0}, {"date": "2006-08-21", "close": 13.21645884, "volume": 2811.0}, {"date": "2006-08-22", "close": 14.58367872, "volume": 5585.0}, {"date": "2006-08-23", "close": 15.03941868, "volume": 8540.0}, {"date": "2006-08-24", "close": 15.9508986, "volume": 8499.0}, {"date": "2006-08-25", "close": 15.9508986, "volume": 5274.0}, {"date": "2006-08-28", "close": 15.9508986, "volume": 4248.0}, {"date": "2006-08-29", "close": 15.03941868, "volume": 6972.0}, {"date": "2006-08-30", "close": 15.9508986, "volume": 3735.0}, {"date": "2006-08-31", "close": 15.49515864, "volume": 1636.0}, {"date": "2006-09-01", "close": 15.9508986, "volume": 86.0}, {"date": "2006-09-04", "close": 16.86237852, "volume": 2973.0}, {"date": "2006-09-05", "close": 17.77385844, "volume": 8059.0}, {"date": "2006-09-06", "close": 18.2295984, "volume": 10575.0}, {"date": "2006-09-07", "close": 17.0902485, "volume": 8856.0}, {"date": "2006-09-08", "close": 18.2295984, "volume": 5332.0}, {"date": "2006-09-11", "close": 19.14107832, "volume": 7116.0}, {"date": "2006-09-12", "close": 17.31811848, "volume": 6443.0}, {"date": "2006-09-13", "close": 15.72302862, "volume": 3796.0}, {"date": "2006-09-14", "close": 18.00172842, "volume": 3955.0}, {"date": "2006-09-15", "close": 17.31811848, "volume": 2179.0}, {"date": "2006-09-18", "close": 15.03941868, "volume": 2679.0}, {"date": "2006-09-19", "close": 17.31811848, "volume": 1009.0}, {"date": "2006-09-20", "close": 18.2295984, "volume": 3125.0}, {"date": "2006-09-21", "close": 18.2295984, "volume": 2278.0}, {"date": "2006-09-22", "close": 16.40663856, "volume": 5385.0}, {"date": "2006-09-25", "close": 18.2295984, "volume": 9883.0}, {"date": "2006-09-26", "close": 17.77385844, "volume": 5848.0}, {"date": "2006-09-27", "close": 16.86237852, "volume": 4081.0}, {"date": "2006-09-28", "close": 18.00172842, "volume": 1821.0}, {"date": "2006-09-29", "close": 17.31811848, "volume": 626.0}, {"date": "2006-10-02", "close": 17.31811848, "volume": 1321.0}, {"date": "2006-10-03", "close": 17.31811848, "volume": 1426.0}, {"date": "2006-10-04", "close": 17.77385844, "volume": 428.0}, {"date": "2006-10-05", "close": 17.31811848, "volume": 3577.0}, {"date": "2006-10-06", "close": 18.00172842, "volume": 14225.0}, {"date": "2006-10-09", "close": 18.68533836, "volume": 3625.0}, {"date": "2006-10-10", "close": 17.77385844, "volume": 3645.0}, {"date": "2006-10-11", "close": 19.59681828, "volume": 17842.0}, {"date": "2006-10-12", "close": 21.41977812, "volume": 14910.0}, {"date": "2006-10-13", "close": 21.87551808, "volume": 12603.0}, {"date": "2006-10-16", "close": 24.60995784, "volume": 9177.0}, {"date": "2006-10-17", "close": 24.60995784, "volume": 12203.0}, {"date": "2006-10-18", "close": 24.15421788, "volume": 7951.0}, {"date": "2006-10-19", "close": 25.0656978, "volume": 8366.0}, {"date": "2006-10-20", "close": 24.60995784, "volume": 4359.0}, {"date": "2006-10-23", "close": 25.52143776, "volume": 3720.0}, {"date": "2006-10-24", "close": 25.52143776, "volume": 4399.0}, {"date": "2006-10-25", "close": 24.38208786, "volume": 1734.0}, {"date": "2006-10-26", "close": 24.83782782, "volume": 7823.0}, {"date": "2006-10-27", "close": 23.69847792, "volume": 3796.0}, {"date": "2006-10-30", "close": 23.69847792, "volume": 4375.0}, {"date": "2006-10-31", "close": 23.24273796, "volume": 4808.0}, {"date": "2006-11-01", "close": 23.69847792, "volume": 2566.0}, {"date": "2006-11-02", "close": 22.786998, "volume": 5136.0}, {"date": "2006-11-03", "close": 23.01486798, "volume": 2216.0}, {"date": "2006-11-06", "close": 21.87551808, "volume": 3955.0}, {"date": "2006-11-07", "close": 22.786998, "volume": 3905.0}, {"date": "2006-11-08", "close": 22.33125804, "volume": 4467.0}, {"date": "2006-11-09", "close": 22.786998, "volume": 3673.0}, {"date": "2006-11-10", "close": 22.786998, "volume": 2825.0}, {"date": "2006-11-13", "close": 24.15421788, "volume": 6027.0}, {"date": "2006-11-14", "close": 26.43291768, "volume": 6385.0}, {"date": "2006-11-15", "close": 28.71161748, "volume": 7551.0}, {"date": "2006-11-16", "close": 27.3443976, "volume": 14210.0}, {"date": "2006-11-17", "close": 27.11652762, "volume": 6870.0}, {"date": "2006-11-20", "close": 27.80013756, "volume": 3227.0}, {"date": "2006-11-21", "close": 27.80013756, "volume": 3190.0}, {"date": "2006-11-22", "close": 26.66078766, "volume": 1847.0}, {"date": "2006-11-23", "close": 26.88865764, "volume": 7854.0}, {"date": "2006-11-24", "close": 26.88865764, "volume": 1086.0}, {"date": "2006-11-27", "close": 25.97717772, "volume": 935.0}, {"date": "2006-11-28", "close": 24.60995784, "volume": 2397.0}, {"date": "2006-11-29", "close": 25.74930774, "volume": 176.0}, {"date": "2006-11-30", "close": 25.74930774, "volume": 5145.0}, {"date": "2006-12-01", "close": 25.97717772, "volume": 4367.0}, {"date": "2006-12-04", "close": 26.2050477, "volume": 3764.0}, {"date": "2006-12-05", "close": 24.38208786, "volume": 12371.0}, {"date": "2006-12-06", "close": 24.15421788, "volume": 1887.0}, {"date": "2006-12-07", "close": 25.0656978, "volume": 2023.0}, {"date": "2006-12-08", "close": 25.52143776, "volume": 678.0}, {"date": "2006-12-11", "close": 24.83782782, "volume": 4091.0}, {"date": "2006-12-12", "close": 25.52143776, "volume": 5861.0}, {"date": "2006-12-13", "close": 24.60995784, "volume": 4996.0}, {"date": "2006-12-14", "close": 25.0656978, "volume": 3273.0}, {"date": "2006-12-15", "close": 25.0656978, "volume": 987.0}, {"date": "2006-12-18", "close": 25.0656978, "volume": 2773.0}, {"date": "2006-12-19", "close": 24.15421788, "volume": 2567.0}, {"date": "2006-12-20", "close": 24.15421788, "volume": 14701.0}, {"date": "2006-12-21", "close": 24.60995784, "volume": 6145.0}, {"date": "2006-12-22", "close": 24.83782782, "volume": 1097.0}, {"date": "2006-12-27", "close": 24.60995784, "volume": 3000.0}, {"date": "2006-12-28", "close": 24.60995784, "volume": 71.0}, {"date": "2006-12-29", "close": 24.15421788, "volume": 1722.0}, {"date": "2007-01-02", "close": 25.52143776, "volume": 724.0}, {"date": "2007-01-03", "close": 25.29356778, "volume": 439.0}, {"date": "2007-01-04", "close": 25.0656978, "volume": 4268.0}, {"date": "2007-01-05", "close": 24.38208786, "volume": 5317.0}, {"date": "2007-01-08", "close": 22.55912802, "volume": 6881.0}, {"date": "2007-01-09", "close": 22.55912802, "volume": 1937.0}, {"date": "2007-01-10", "close": 23.69847792, "volume": 2984.0}, {"date": "2007-01-11", "close": 23.69847792, "volume": 641.0}, {"date": "2007-01-12", "close": 24.38208786, "volume": 636.0}, {"date": "2007-01-15", "close": 23.24273796, "volume": 2927.0}, {"date": "2007-01-16", "close": 22.55912802, "volume": 1025.0}, {"date": "2007-01-17", "close": 22.33125804, "volume": 2249.0}, {"date": "2007-01-18", "close": 21.41977812, "volume": 11198.0}, {"date": "2007-01-19", "close": 21.6476481, "volume": 3536.0}, {"date": "2007-01-22", "close": 22.33125804, "volume": 2488.0}, {"date": "2007-01-23", "close": 21.87551808, "volume": 4970.0}, {"date": "2007-01-24", "close": 20.96403816, "volume": 1884.0}, {"date": "2007-01-25", "close": 20.96403816, "volume": 9043.0}, {"date": "2007-01-29", "close": 20.96403816, "volume": 26.0}, {"date": "2007-01-30", "close": 21.87551808, "volume": 4494.0}, {"date": "2007-01-31", "close": 20.96403816, "volume": 3245.0}, {"date": "2007-02-01", "close": 20.96403816, "volume": 129.0}, {"date": "2007-02-02", "close": 20.96403816, "volume": 1448.0}, {"date": "2007-02-05", "close": 20.96403816, "volume": 2329.0}, {"date": "2007-02-06", "close": 20.96403816, "volume": 5845.0}, {"date": "2007-02-07", "close": 20.28042822, "volume": 5090.0}, {"date": "2007-02-08", "close": 20.73616818, "volume": 2453.0}, {"date": "2007-02-09", "close": 21.41977812, "volume": 1042.0}, {"date": "2007-02-12", "close": 20.73616818, "volume": 1051.0}, {"date": "2007-02-13", "close": 20.5082982, "volume": 6539.0}, {"date": "2007-02-14", "close": 21.19190814, "volume": 6902.0}, {"date": "2007-02-15", "close": 22.786998, "volume": 7346.0}, {"date": "2007-02-16", "close": 23.69847792, "volume": 6425.0}, {"date": "2007-02-19", "close": 24.60995784, "volume": 18370.0}, {"date": "2007-02-20", "close": 24.38208786, "volume": 2865.0}, {"date": "2007-02-21", "close": 24.60995784, "volume": 2374.0}, {"date": "2007-02-22", "close": 25.97717772, "volume": 7694.0}, {"date": "2007-02-23", "close": 26.43291768, "volume": 3614.0}, {"date": "2007-02-26", "close": 27.11652762, "volume": 6203.0}, {"date": "2007-02-27", "close": 27.3443976, "volume": 15143.0}, {"date": "2007-02-28", "close": 26.43291768, "volume": 9128.0}, {"date": "2007-03-01", "close": 25.97717772, "volume": 614.0}, {"date": "2007-03-02", "close": 25.0656978, "volume": 3644.0}, {"date": "2007-03-05", "close": 21.41977812, "volume": 7111.0}, {"date": "2007-03-06", "close": 22.786998, "volume": 3833.0}, {"date": "2007-03-07", "close": 24.15421788, "volume": 1125.0}, {"date": "2007-03-08", "close": 24.15421788, "volume": 2469.0}, {"date": "2007-03-09", "close": 23.69847792, "volume": 4529.0}, {"date": "2007-03-12", "close": 23.69847792, "volume": 625.0}, {"date": "2007-03-13", "close": 24.60995784, "volume": 3939.0}, {"date": "2007-03-14", "close": 23.24273796, "volume": 3559.0}, {"date": "2007-03-15", "close": 24.15421788, "volume": 5830.0}, {"date": "2007-03-16", "close": 24.60995784, "volume": 409.0}, {"date": "2007-03-19", "close": 23.47060794, "volume": 1097.0}, {"date": "2007-03-20", "close": 23.69847792, "volume": 549.0}, {"date": "2007-03-21", "close": 24.38208786, "volume": 1662.0}, {"date": "2007-03-22", "close": 23.69847792, "volume": 1942.0}, {"date": "2007-03-23", "close": 24.15421788, "volume": 831.0}, {"date": "2007-03-26", "close": 24.15421788, "volume": 3008.0}, {"date": "2007-03-27", "close": 24.60995784, "volume": 1766.0}, {"date": "2007-03-28", "close": 25.0656978, "volume": 1072.0}, {"date": "2007-03-29", "close": 25.0656978, "volume": 1185.0}, {"date": "2007-03-30", "close": 25.0656978, "volume": 1481.0}, {"date": "2007-04-02", "close": 27.11652762, "volume": 5552.0}, {"date": "2007-04-03", "close": 27.11652762, "volume": 748.0}, {"date": "2007-04-04", "close": 28.02800754, "volume": 3244.0}, {"date": "2007-04-05", "close": 27.3443976, "volume": 2779.0}, {"date": "2007-04-10", "close": 28.02800754, "volume": 3877.0}, {"date": "2007-04-11", "close": 27.3443976, "volume": 2848.0}, {"date": "2007-04-12", "close": 27.3443976, "volume": 1178.0}, {"date": "2007-04-13", "close": 28.4837475, "volume": 3808.0}, {"date": "2007-04-16", "close": 28.25587752, "volume": 2299.0}, {"date": "2007-04-17", "close": 29.6230974, "volume": 4403.0}, {"date": "2007-04-18", "close": 34.180497, "volume": 10406.0}, {"date": "2007-04-19", "close": 31.9017972, "volume": 6510.0}, {"date": "2007-04-20", "close": 33.72475704, "volume": 3777.0}, {"date": "2007-04-23", "close": 36.00345684, "volume": 9489.0}, {"date": "2007-04-24", "close": 36.4591968, "volume": 7656.0}, {"date": "2007-04-26", "close": 35.54771688, "volume": 5464.0}, {"date": "2007-04-27", "close": 34.86410694, "volume": 1766.0}, {"date": "2007-04-30", "close": 35.09197692, "volume": 2326.0}, {"date": "2007-05-01", "close": 34.63623696, "volume": 1911.0}, {"date": "2007-05-02", "close": 34.180497, "volume": 1293.0}, {"date": "2007-05-03", "close": 33.72475704, "volume": 3757.0}, {"date": "2007-05-04", "close": 33.26901708, "volume": 1562.0}, {"date": "2007-05-07", "close": 33.95262702, "volume": 329.0}, {"date": "2007-05-08", "close": 33.49688706, "volume": 2181.0}, {"date": "2007-05-09", "close": 33.95262702, "volume": 2684.0}, {"date": "2007-05-10", "close": 33.72475704, "volume": 413.0}, {"date": "2007-05-11", "close": 34.180497, "volume": 5244.0}, {"date": "2007-05-14", "close": 34.63623696, "volume": 2216.0}, {"date": "2007-05-15", "close": 33.72475704, "volume": 5423.0}, {"date": "2007-05-16", "close": 35.54771688, "volume": 1434.0}, {"date": "2007-05-17", "close": 35.54771688, "volume": 2417.0}, {"date": "2007-05-18", "close": 34.180497, "volume": 5229.0}, {"date": "2007-05-21", "close": 34.180497, "volume": 2715.0}, {"date": "2007-05-22", "close": 34.63623696, "volume": 450.0}, {"date": "2007-05-23", "close": 33.95262702, "volume": 1312.0}, {"date": "2007-05-24", "close": 31.9017972, "volume": 921.0}, {"date": "2007-05-25", "close": 31.9017972, "volume": 1229.0}, {"date": "2007-05-28", "close": 32.35753716, "volume": 2465.0}, {"date": "2007-05-29", "close": 32.81327712, "volume": 2417.0}, {"date": "2007-05-30", "close": 31.9017972, "volume": 2546.0}, {"date": "2007-05-31", "close": 32.81327712, "volume": 2644.0}, {"date": "2007-06-01", "close": 30.99031728, "volume": 3527.0}, {"date": "2007-06-04", "close": 33.26901708, "volume": 2309.0}, {"date": "2007-06-05", "close": 35.54771688, "volume": 3873.0}, {"date": "2007-06-06", "close": 31.67392722, "volume": 23392.0}, {"date": "2007-06-07", "close": 30.07883736, "volume": 8974.0}, {"date": "2007-06-08", "close": 30.99031728, "volume": 6977.0}, {"date": "2007-06-12", "close": 30.99031728, "volume": 1580.0}, {"date": "2007-06-13", "close": 31.9017972, "volume": 897.0}, {"date": "2007-06-14", "close": 29.16735744, "volume": 1536.0}, {"date": "2007-06-15", "close": 30.99031728, "volume": 1705.0}, {"date": "2007-06-18", "close": 31.9017972, "volume": 4431.0}, {"date": "2007-06-19", "close": 32.81327712, "volume": 5791.0}, {"date": "2007-06-20", "close": 30.07883736, "volume": 4196.0}, {"date": "2007-06-21", "close": 31.44605724, "volume": 2581.0}, {"date": "2007-06-22", "close": 30.07883736, "volume": 2122.0}, {"date": "2007-06-25", "close": 31.9017972, "volume": 5187.0}, {"date": "2007-06-26", "close": 31.44605724, "volume": 4218.0}, {"date": "2007-06-27", "close": 30.53457732, "volume": 816.0}, {"date": "2007-07-02", "close": 28.86459975, "volume": 6493.0}, {"date": "2007-07-03", "close": 29.78093625, "volume": 2033.0}, {"date": "2007-07-04", "close": 32.0717775, "volume": 5602.0}, {"date": "2007-07-05", "close": 33.9044505, "volume": 19815.0}, {"date": "2007-07-06", "close": 34.36261875, "volume": 6193.0}, {"date": "2007-07-09", "close": 36.65346, "volume": 14610.0}, {"date": "2007-07-10", "close": 36.65346, "volume": 9363.0}, {"date": "2007-07-11", "close": 36.65346, "volume": 9206.0}, {"date": "2007-07-12", "close": 35.508039375, "volume": 2054.0}, {"date": "2007-07-13", "close": 33.9044505, "volume": 3777.0}, {"date": "2007-07-16", "close": 35.966207625, "volume": 1932.0}, {"date": "2007-07-17", "close": 36.424375875, "volume": 3277.0}, {"date": "2007-07-18", "close": 35.27895525, "volume": 2303.0}, {"date": "2007-07-19", "close": 34.36261875, "volume": 1124.0}, {"date": "2007-07-20", "close": 32.988114, "volume": 2012.0}, {"date": "2007-07-23", "close": 33.44628225, "volume": 3229.0}, {"date": "2007-07-24", "close": 34.591702875, "volume": 3382.0}, {"date": "2007-07-25", "close": 36.19529175, "volume": 2663.0}, {"date": "2007-07-26", "close": 37.340712375, "volume": 5719.0}, {"date": "2007-07-27", "close": 38.94430125, "volume": 10668.0}, {"date": "2007-07-30", "close": 41.006058375, "volume": 9491.0}, {"date": "2007-07-31", "close": 42.151479, "volume": 5618.0}, {"date": "2007-08-01", "close": 35.27895525, "volume": 4397.0}, {"date": "2007-08-02", "close": 39.631553625, "volume": 6860.0}, {"date": "2007-08-03", "close": 40.318806, "volume": 4904.0}, {"date": "2007-08-06", "close": 38.486133, "volume": 5341.0}, {"date": "2007-08-07", "close": 37.11162825, "volume": 6175.0}, {"date": "2007-08-08", "close": 35.7371235, "volume": 1730.0}, {"date": "2007-08-09", "close": 36.65346, "volume": 2130.0}, {"date": "2007-08-10", "close": 35.27895525, "volume": 3066.0}, {"date": "2007-08-13", "close": 35.7371235, "volume": 1353.0}, {"date": "2007-08-14", "close": 35.7371235, "volume": 3584.0}, {"date": "2007-08-15", "close": 29.78093625, "volume": 4561.0}, {"date": "2007-08-16", "close": 25.657422, "volume": 11165.0}, {"date": "2007-08-17", "close": 30.69727275, "volume": 7517.0}, {"date": "2007-08-20", "close": 33.675366375, "volume": 7783.0}, {"date": "2007-08-21", "close": 34.36261875, "volume": 3497.0}, {"date": "2007-08-22", "close": 32.988114, "volume": 1429.0}, {"date": "2007-08-23", "close": 35.7371235, "volume": 4772.0}, {"date": "2007-08-24", "close": 33.9044505, "volume": 2611.0}, {"date": "2007-08-27", "close": 34.36261875, "volume": 731.0}, {"date": "2007-08-28", "close": 34.820787, "volume": 764.0}, {"date": "2007-08-29", "close": 31.61360925, "volume": 3620.0}, {"date": "2007-08-30", "close": 33.675366375, "volume": 284.0}, {"date": "2007-08-31", "close": 35.049871125, "volume": 1323.0}, {"date": "2007-09-03", "close": 36.19529175, "volume": 2529.0}, {"date": "2007-09-04", "close": 33.9044505, "volume": 2740.0}, {"date": "2007-09-05", "close": 34.820787, "volume": 2848.0}, {"date": "2007-09-06", "close": 34.591702875, "volume": 3230.0}, {"date": "2007-09-07", "close": 34.36261875, "volume": 1190.0}, {"date": "2007-09-10", "close": 34.36261875, "volume": 494.0}, {"date": "2007-09-12", "close": 34.36261875, "volume": 1974.0}, {"date": "2007-09-13", "close": 34.36261875, "volume": 2115.0}, {"date": "2007-09-14", "close": 33.217198125, "volume": 1279.0}, {"date": "2007-09-17", "close": 32.988114, "volume": 3135.0}, {"date": "2007-09-18", "close": 31.155441, "volume": 1433.0}, {"date": "2007-09-19", "close": 30.69727275, "volume": 2636.0}, {"date": "2007-09-20", "close": 31.61360925, "volume": 1138.0}, {"date": "2007-09-21", "close": 30.2391045, "volume": 4568.0}, {"date": "2007-09-24", "close": 31.842693375, "volume": 1525.0}, {"date": "2007-09-25", "close": 30.010020375, "volume": 3274.0}, {"date": "2007-09-26", "close": 32.0717775, "volume": 9118.0}, {"date": "2007-09-27", "close": 32.988114, "volume": 4106.0}, {"date": "2007-09-28", "close": 31.155441, "volume": 6203.0}, {"date": "2007-10-01", "close": 31.155441, "volume": 780.0}, {"date": "2007-10-02", "close": 32.52994575, "volume": 1531.0}, {"date": "2007-10-03", "close": 31.384525125, "volume": 2413.0}, {"date": "2007-10-04", "close": 30.2391045, "volume": 4090.0}, {"date": "2007-10-05", "close": 30.926356875, "volume": 2092.0}, {"date": "2007-10-08", "close": 32.988114, "volume": 1744.0}, {"date": "2007-10-09", "close": 32.988114, "volume": 2948.0}, {"date": "2007-10-10", "close": 32.988114, "volume": 1311.0}, {"date": "2007-10-11", "close": 32.988114, "volume": 1223.0}, {"date": "2007-10-12", "close": 33.44628225, "volume": 860.0}, {"date": "2007-10-15", "close": 32.988114, "volume": 4124.0}, {"date": "2007-10-16", "close": 33.44628225, "volume": 1912.0}, {"date": "2007-10-17", "close": 34.591702875, "volume": 6515.0}, {"date": "2007-10-18", "close": 38.02796475, "volume": 11618.0}, {"date": "2007-10-19", "close": 38.02796475, "volume": 7193.0}, {"date": "2007-10-22", "close": 36.19529175, "volume": 5416.0}, {"date": "2007-10-23", "close": 38.02796475, "volume": 3492.0}, {"date": "2007-10-24", "close": 37.11162825, "volume": 1881.0}, {"date": "2007-10-25", "close": 38.94430125, "volume": 5413.0}, {"date": "2007-10-26", "close": 40.318806, "volume": 5273.0}, {"date": "2007-10-29", "close": 41.69331075, "volume": 5007.0}, {"date": "2007-10-30", "close": 40.77697425, "volume": 7799.0}, {"date": "2007-10-31", "close": 41.2351425, "volume": 3809.0}, {"date": "2007-11-01", "close": 44.44232025, "volume": 4742.0}, {"date": "2007-11-02", "close": 43.52598375, "volume": 2747.0}, {"date": "2007-11-05", "close": 41.2351425, "volume": 11329.0}, {"date": "2007-11-06", "close": 42.151479, "volume": 6694.0}, {"date": "2007-11-07", "close": 42.60964725, "volume": 12346.0}, {"date": "2007-11-08", "close": 40.77697425, "volume": 13698.0}, {"date": "2007-11-09", "close": 41.2351425, "volume": 6100.0}, {"date": "2007-11-12", "close": 40.318806, "volume": 9652.0}, {"date": "2007-11-13", "close": 40.318806, "volume": 1495.0}, {"date": "2007-11-14", "close": 40.77697425, "volume": 2682.0}, {"date": "2007-11-15", "close": 40.77697425, "volume": 3019.0}, {"date": "2007-11-16", "close": 41.006058375, "volume": 2442.0}, {"date": "2007-11-19", "close": 40.318806, "volume": 2297.0}, {"date": "2007-11-20", "close": 39.86063775, "volume": 2206.0}, {"date": "2007-11-21", "close": 39.86063775, "volume": 3405.0}, {"date": "2007-11-22", "close": 38.02796475, "volume": 4496.0}, {"date": "2007-11-23", "close": 35.966207625, "volume": 1231.0}, {"date": "2007-11-26", "close": 36.65346, "volume": 2434.0}, {"date": "2007-11-27", "close": 35.7371235, "volume": 5142.0}, {"date": "2007-11-28", "close": 36.19529175, "volume": 31026.0}, {"date": "2007-11-29", "close": 36.424375875, "volume": 7789.0}, {"date": "2007-11-30", "close": 36.19529175, "volume": 1075.0}, {"date": "2007-12-03", "close": 35.7371235, "volume": 1091.0}, {"date": "2007-12-04", "close": 36.19529175, "volume": 1571.0}, {"date": "2007-12-05", "close": 36.19529175, "volume": 212.0}, {"date": "2007-12-06", "close": 38.02796475, "volume": 6601.0}, {"date": "2007-12-07", "close": 38.02796475, "volume": 1306.0}, {"date": "2007-12-10", "close": 38.94430125, "volume": 4035.0}, {"date": "2007-12-11", "close": 38.94430125, "volume": 1988.0}, {"date": "2007-12-12", "close": 37.5697965, "volume": 3178.0}, {"date": "2007-12-13", "close": 37.5697965, "volume": 1678.0}, {"date": "2007-12-14", "close": 38.486133, "volume": 1029.0}, {"date": "2007-12-17", "close": 35.27895525, "volume": 3869.0}, {"date": "2007-12-18", "close": 36.19529175, "volume": 1386.0}, {"date": "2007-12-19", "close": 34.36261875, "volume": 2477.0}, {"date": "2007-12-20", "close": 33.9044505, "volume": 41.0}, {"date": "2007-12-21", "close": 33.9044505, "volume": 89.0}, {"date": "2007-12-24", "close": 34.36261875, "volume": 404.0}, {"date": "2007-12-27", "close": 34.133534625, "volume": 518.0}, {"date": "2007-12-28", "close": 34.36261875, "volume": 1061.0}, {"date": "2007-12-31", "close": 35.7371235, "volume": 561.0}, {"date": "2008-01-02", "close": 35.049871125, "volume": 1131.0}, {"date": "2008-01-03", "close": 33.217198125, "volume": 262.0}, {"date": "2008-01-04", "close": 33.217198125, "volume": 2380.0}, {"date": "2008-01-07", "close": 33.217198125, "volume": 2046.0}, {"date": "2008-01-08", "close": 32.988114, "volume": 1602.0}, {"date": "2008-01-09", "close": 32.0717775, "volume": 1916.0}, {"date": "2008-01-10", "close": 32.759029875, "volume": 1323.0}, {"date": "2008-01-11", "close": 33.675366375, "volume": 2493.0}, {"date": "2008-01-14", "close": 32.0717775, "volume": 3000.0}, {"date": "2008-01-15", "close": 32.52994575, "volume": 1036.0}, {"date": "2008-01-16", "close": 30.2391045, "volume": 2355.0}, {"date": "2008-01-17", "close": 30.2391045, "volume": 2667.0}, {"date": "2008-01-18", "close": 25.657422, "volume": 4964.0}, {"date": "2008-01-21", "close": 27.94826325, "volume": 2161.0}, {"date": "2008-01-22", "close": 23.824749, "volume": 3768.0}, {"date": "2008-01-23", "close": 27.490095, "volume": 2813.0}, {"date": "2008-01-24", "close": 29.78093625, "volume": 2199.0}, {"date": "2008-01-25", "close": 29.78093625, "volume": 711.0}, {"date": "2008-01-29", "close": 26.11559025, "volume": 3606.0}, {"date": "2008-01-30", "close": 26.344674375, "volume": 1091.0}, {"date": "2008-01-31", "close": 25.886506125, "volume": 1233.0}, {"date": "2008-02-01", "close": 27.490095, "volume": 220.0}, {"date": "2008-02-04", "close": 25.19925375, "volume": 2365.0}, {"date": "2008-02-05", "close": 25.428337875, "volume": 1391.0}, {"date": "2008-02-06", "close": 24.28291725, "volume": 2163.0}, {"date": "2008-02-07", "close": 25.886506125, "volume": 524.0}, {"date": "2008-02-08", "close": 24.512001375, "volume": 531.0}, {"date": "2008-02-11", "close": 24.28291725, "volume": 1206.0}, {"date": "2008-02-12", "close": 23.36658075, "volume": 2578.0}, {"date": "2008-02-13", "close": 23.824749, "volume": 1591.0}, {"date": "2008-02-14", "close": 24.053833125, "volume": 2234.0}, {"date": "2008-02-15", "close": 24.512001375, "volume": 3311.0}, {"date": "2008-02-18", "close": 25.428337875, "volume": 2448.0}, {"date": "2008-02-19", "close": 25.657422, "volume": 4714.0}, {"date": "2008-02-20", "close": 24.970169625, "volume": 4442.0}, {"date": "2008-02-21", "close": 26.11559025, "volume": 914.0}, {"date": "2008-02-22", "close": 28.4064315, "volume": 6617.0}, {"date": "2008-02-26", "close": 31.384525125, "volume": 4201.0}, {"date": "2008-02-27", "close": 30.69727275, "volume": 2233.0}, {"date": "2008-02-28", "close": 29.78093625, "volume": 2571.0}, {"date": "2008-02-29", "close": 28.4064315, "volume": 456.0}, {"date": "2008-03-03", "close": 27.94826325, "volume": 1132.0}, {"date": "2008-03-04", "close": 26.5737585, "volume": 1026.0}, {"date": "2008-03-05", "close": 25.19925375, "volume": 1886.0}, {"date": "2008-03-06", "close": 23.595664875, "volume": 7620.0}, {"date": "2008-03-07", "close": 25.19925375, "volume": 3534.0}, {"date": "2008-03-10", "close": 25.19925375, "volume": 2586.0}, {"date": "2008-03-11", "close": 24.28291725, "volume": 811.0}, {"date": "2008-03-12", "close": 24.970169625, "volume": 1637.0}, {"date": "2008-03-13", "close": 24.970169625, "volume": 516.0}, {"date": "2008-03-14", "close": 23.595664875, "volume": 2540.0}, {"date": "2008-03-17", "close": 24.7410855, "volume": 2467.0}, {"date": "2008-03-18", "close": 22.9084125, "volume": 240.0}, {"date": "2008-03-19", "close": 22.9084125, "volume": 306.0}, {"date": "2008-03-20", "close": 21.992076, "volume": 900.0}, {"date": "2008-03-25", "close": 22.9084125, "volume": 892.0}, {"date": "2008-03-26", "close": 22.9084125, "volume": 321.0}, {"date": "2008-03-27", "close": 22.9084125, "volume": 1108.0}, {"date": "2008-03-31", "close": 22.9084125, "volume": 239.0}, {"date": "2008-04-01", "close": 22.679328375, "volume": 8496.0}, {"date": "2008-04-02", "close": 22.45024425, "volume": 5282.0}, {"date": "2008-04-03", "close": 21.992076, "volume": 16482.0}, {"date": "2008-04-04", "close": 23.36658075, "volume": 1143.0}, {"date": "2008-04-07", "close": 23.137496625, "volume": 551.0}, {"date": "2008-04-08", "close": 22.9084125, "volume": 1184.0}, {"date": "2008-04-09", "close": 23.36658075, "volume": 5450.0}, {"date": "2008-04-10", "close": 22.9084125, "volume": 2553.0}, {"date": "2008-04-11", "close": 21.0757395, "volume": 2785.0}, {"date": "2008-04-14", "close": 21.992076, "volume": 140.0}, {"date": "2008-04-15", "close": 22.45024425, "volume": 580.0}, {"date": "2008-04-16", "close": 22.221160125, "volume": 153.0}, {"date": "2008-04-17", "close": 25.19925375, "volume": 2990.0}, {"date": "2008-04-18", "close": 26.344674375, "volume": 4389.0}, {"date": "2008-04-21", "close": 28.4064315, "volume": 6000.0}, {"date": "2008-04-22", "close": 26.802842625, "volume": 2102.0}, {"date": "2008-04-23", "close": 25.657422, "volume": 1222.0}, {"date": "2008-04-24", "close": 25.657422, "volume": 33.0}, {"date": "2008-04-28", "close": 25.657422, "volume": 487.0}, {"date": "2008-04-29", "close": 26.344674375, "volume": 1414.0}, {"date": "2008-04-30", "close": 24.7410855, "volume": 1179.0}, {"date": "2008-05-01", "close": 25.657422, "volume": 764.0}, {"date": "2008-05-02", "close": 25.657422, "volume": 3274.0}, {"date": "2008-05-05", "close": 26.11559025, "volume": 1932.0}, {"date": "2008-05-06", "close": 27.94826325, "volume": 1607.0}, {"date": "2008-05-07", "close": 28.4064315, "volume": 1264.0}, {"date": "2008-05-08", "close": 27.94826325, "volume": 917.0}, {"date": "2008-05-09", "close": 27.94826325, "volume": 1569.0}, {"date": "2008-05-12", "close": 29.78093625, "volume": 3886.0}, {"date": "2008-05-13", "close": 28.86459975, "volume": 4609.0}, {"date": "2008-05-14", "close": 32.0717775, "volume": 11250.0}, {"date": "2008-05-15", "close": 33.44628225, "volume": 5152.0}, {"date": "2008-05-16", "close": 31.155441, "volume": 3888.0}, {"date": "2008-05-19", "close": 33.44628225, "volume": 3097.0}, {"date": "2008-05-20", "close": 32.52994575, "volume": 6067.0}, {"date": "2008-05-21", "close": 32.52994575, "volume": 2425.0}, {"date": "2008-05-22", "close": 32.0717775, "volume": 4091.0}, {"date": "2008-05-23", "close": 32.0717775, "volume": 1318.0}, {"date": "2008-05-26", "close": 31.155441, "volume": 4728.0}, {"date": "2008-05-27", "close": 28.86459975, "volume": 5265.0}, {"date": "2008-05-28", "close": 28.4064315, "volume": 2781.0}, {"date": "2008-05-29", "close": 27.490095, "volume": 4269.0}, {"date": "2008-05-30", "close": 27.03192675, "volume": 879.0}, {"date": "2008-06-02", "close": 27.03192675, "volume": 153.0}, {"date": "2008-06-03", "close": 26.344674375, "volume": 1541.0}, {"date": "2008-06-04", "close": 27.03192675, "volume": 1876.0}, {"date": "2008-06-05", "close": 27.03192675, "volume": 481.0}, {"date": "2008-06-06", "close": 26.344674375, "volume": 282.0}, {"date": "2008-06-10", "close": 24.7410855, "volume": 1374.0}, {"date": "2008-06-11", "close": 24.28291725, "volume": 1568.0}, {"date": "2008-06-12", "close": 24.7410855, "volume": 630.0}, {"date": "2008-06-13", "close": 24.512001375, "volume": 857.0}, {"date": "2008-06-16", "close": 24.512001375, "volume": 2570.0}, {"date": "2008-06-18", "close": 21.0757395, "volume": 2497.0}, {"date": "2008-06-19", "close": 22.9084125, "volume": 2594.0}, {"date": "2008-06-20", "close": 22.9084125, "volume": 3112.0}, {"date": "2008-06-23", "close": 21.0757395, "volume": 218.0}, {"date": "2008-06-24", "close": 21.0757395, "volume": 2970.0}, {"date": "2008-06-25", "close": 23.824749, "volume": 2235.0}, {"date": "2008-06-26", "close": 22.9084125, "volume": 1437.0}, {"date": "2008-06-27", "close": 20.61757125, "volume": 2805.0}, {"date": "2008-06-30", "close": 21.0757395, "volume": 5459.0}, {"date": "2008-07-02", "close": 22.679328375, "volume": 1490.0}, {"date": "2008-07-03", "close": 20.846655375, "volume": 757.0}, {"date": "2008-07-04", "close": 21.992076, "volume": 1263.0}, {"date": "2008-07-07", "close": 22.679328375, "volume": 90.0}, {"date": "2008-07-08", "close": 20.61757125, "volume": 872.0}, {"date": "2008-07-09", "close": 20.61757125, "volume": 1484.0}, {"date": "2008-07-10", "close": 21.0757395, "volume": 324.0}, {"date": "2008-07-11", "close": 19.70123475, "volume": 480.0}, {"date": "2008-07-14", "close": 19.2430665, "volume": 1013.0}, {"date": "2008-07-15", "close": 18.78489825, "volume": 1765.0}, {"date": "2008-07-16", "close": 18.32673, "volume": 3664.0}, {"date": "2008-07-17", "close": 18.32673, "volume": 1364.0}, {"date": "2008-07-18", "close": 20.159403, "volume": 1264.0}, {"date": "2008-07-21", "close": 20.61757125, "volume": 153.0}, {"date": "2008-07-22", "close": 17.4103935, "volume": 2339.0}, {"date": "2008-07-23", "close": 18.555814125, "volume": 1908.0}, {"date": "2008-07-24", "close": 17.4103935, "volume": 551.0}, {"date": "2008-07-25", "close": 20.61757125, "volume": 1589.0}, {"date": "2008-07-28", "close": 18.555814125, "volume": 568.0}, {"date": "2008-07-29", "close": 16.03588875, "volume": 7369.0}, {"date": "2008-07-30", "close": 15.11955225, "volume": 2793.0}, {"date": "2008-07-31", "close": 12.828711, "volume": 6286.0}, {"date": "2008-08-01", "close": 12.37054275, "volume": 4205.0}, {"date": "2008-08-04", "close": 11.45420625, "volume": 2829.0}, {"date": "2008-08-05", "close": 11.683290375, "volume": 2249.0}, {"date": "2008-08-06", "close": 10.308785625, "volume": 489.0}, {"date": "2008-08-07", "close": 10.766953875, "volume": 2079.0}, {"date": "2008-08-08", "close": 10.766953875, "volume": 573.0}, {"date": "2008-08-11", "close": 10.53786975, "volume": 2762.0}, {"date": "2008-08-12", "close": 10.53786975, "volume": 393.0}, {"date": "2008-08-13", "close": 10.0797015, "volume": 275.0}, {"date": "2008-08-14", "close": 10.0797015, "volume": 1109.0}, {"date": "2008-08-15", "close": 11.45420625, "volume": 437.0}, {"date": "2008-08-18", "close": 11.45420625, "volume": 518.0}, {"date": "2008-08-19", "close": 10.0797015, "volume": 873.0}, {"date": "2008-08-20", "close": 10.0797015, "volume": 218.0}, {"date": "2008-08-21", "close": 10.53786975, "volume": 668.0}, {"date": "2008-08-22", "close": 10.53786975, "volume": 803.0}, {"date": "2008-08-25", "close": 10.0797015, "volume": 442.0}, {"date": "2008-08-26", "close": 10.53786975, "volume": 422.0}, {"date": "2008-08-27", "close": 11.45420625, "volume": 65.0}, {"date": "2008-08-28", "close": 10.53786975, "volume": 993.0}, {"date": "2008-08-29", "close": 10.53786975, "volume": 1091.0}, {"date": "2008-09-02", "close": 10.996038, "volume": 3157.0}, {"date": "2008-09-04", "close": 10.53786975, "volume": 2182.0}, {"date": "2008-09-05", "close": 10.53786975, "volume": 1091.0}, {"date": "2008-09-08", "close": 10.0797015, "volume": 387.0}, {"date": "2008-09-09", "close": 10.53786975, "volume": 468.0}, {"date": "2008-09-10", "close": 10.766953875, "volume": 142.0}, {"date": "2008-09-12", "close": 8.934280875, "volume": 1031.0}, {"date": "2008-09-15", "close": 8.476112625, "volume": 915.0}, {"date": "2008-09-16", "close": 9.62153325, "volume": 1204.0}, {"date": "2008-09-17", "close": 10.308785625, "volume": 764.0}, {"date": "2008-09-18", "close": 10.53786975, "volume": 1422.0}, {"date": "2008-09-19", "close": 8.70519675, "volume": 306.0}, {"date": "2008-09-22", "close": 10.0797015, "volume": 655.0}, {"date": "2008-09-23", "close": 9.163365, "volume": 546.0}, {"date": "2008-09-24", "close": 9.163365, "volume": 18.0}, {"date": "2008-09-26", "close": 8.2470285, "volume": 4399.0}, {"date": "2008-09-29", "close": 7.78886025, "volume": 1411.0}, {"date": "2008-09-30", "close": 7.78886025, "volume": 606.0}, {"date": "2008-10-01", "close": 7.78886025, "volume": 822.0}, {"date": "2008-10-02", "close": 6.87252375, "volume": 1240.0}, {"date": "2008-10-03", "close": 7.330692, "volume": 218.0}, {"date": "2008-10-06", "close": 6.87252375, "volume": 39.0}, {"date": "2008-10-08", "close": 4.810766625, "volume": 982.0}, {"date": "2008-10-09", "close": 4.5816825, "volume": 800.0}, {"date": "2008-10-10", "close": 4.5816825, "volume": 3929.0}, {"date": "2008-10-13", "close": 4.5816825, "volume": 218.0}, {"date": "2008-10-14", "close": 4.5816825, "volume": 3448.0}, {"date": "2008-10-15", "close": 4.810766625, "volume": 2183.0}, {"date": "2008-10-16", "close": 4.5816825, "volume": 199.0}, {"date": "2008-10-17", "close": 5.03985075, "volume": 2052.0}, {"date": "2008-10-20", "close": 5.03985075, "volume": 93.0}, {"date": "2008-10-21", "close": 5.95618725, "volume": 1296.0}, {"date": "2008-10-22", "close": 5.03985075, "volume": 803.0}, {"date": "2008-10-23", "close": 4.5816825, "volume": 1947.0}, {"date": "2008-10-24", "close": 3.894430125, "volume": 1310.0}, {"date": "2008-10-28", "close": 3.436261875, "volume": 2668.0}, {"date": "2008-10-31", "close": 3.436261875, "volume": 1419.0}, {"date": "2008-11-03", "close": 3.894430125, "volume": 2183.0}, {"date": "2008-11-04", "close": 3.894430125, "volume": 873.0}, {"date": "2008-11-05", "close": 3.4820787, "volume": 259.0}, {"date": "2008-11-06", "close": 3.894430125, "volume": 6439.0}, {"date": "2008-11-13", "close": 3.252994575, "volume": 1091.0}, {"date": "2008-11-17", "close": 3.2988114, "volume": 3198.0}, {"date": "2008-11-18", "close": 3.20717775, "volume": 524.0}, {"date": "2008-11-19", "close": 2.7490095, "volume": 796.0}, {"date": "2008-11-21", "close": 2.29084125, "volume": 753.0}, {"date": "2008-11-24", "close": 2.703192675, "volume": 604.0}, {"date": "2008-11-25", "close": 3.20717775, "volume": 437.0}, {"date": "2008-11-26", "close": 3.894430125, "volume": 3386.0}, {"date": "2008-11-27", "close": 2.978093625, "volume": 720.0}, {"date": "2008-11-28", "close": 2.978093625, "volume": 1528.0}, {"date": "2008-12-01", "close": 3.665346, "volume": 44.0}, {"date": "2008-12-02", "close": 3.20717775, "volume": 1686.0}, {"date": "2008-12-03", "close": 3.39044505, "volume": 443.0}, {"date": "2008-12-04", "close": 3.39044505, "volume": 524.0}, {"date": "2008-12-05", "close": 2.978093625, "volume": 3882.0}, {"date": "2008-12-08", "close": 2.29084125, "volume": 10244.0}, {"date": "2008-12-09", "close": 2.3824749, "volume": 266.0}, {"date": "2008-12-10", "close": 2.7490095, "volume": 109.0}, {"date": "2008-12-11", "close": 2.519925375, "volume": 1419.0}, {"date": "2008-12-12", "close": 2.3824749, "volume": 182.0}, {"date": "2008-12-15", "close": 2.29084125, "volume": 2843.0}, {"date": "2008-12-16", "close": 2.519925375, "volume": 10456.0}, {"date": "2008-12-17", "close": 2.519925375, "volume": 1746.0}, {"date": "2008-12-18", "close": 2.7490095, "volume": 520.0}, {"date": "2008-12-19", "close": 2.7490095, "volume": 441.0}, {"date": "2008-12-30", "close": 2.978093625, "volume": 218.0}, {"date": "2008-12-31", "close": 2.978093625, "volume": 534.0}, {"date": "2009-01-05", "close": 2.7490095, "volume": 288.0}, {"date": "2009-01-06", "close": 2.7490095, "volume": 27.0}, {"date": "2009-01-07", "close": 2.7490095, "volume": 1006.0}, {"date": "2009-01-08", "close": 2.7490095, "volume": 368.0}, {"date": "2009-01-09", "close": 3.20717775, "volume": 1265.0}, {"date": "2009-01-12", "close": 3.20717775, "volume": 255.0}, {"date": "2009-01-13", "close": 3.20717775, "volume": 1393.0}, {"date": "2009-01-14", "close": 3.665346, "volume": 2191.0}, {"date": "2009-01-15", "close": 3.665346, "volume": 310.0}, {"date": "2009-01-16", "close": 3.665346, "volume": 1601.0}, {"date": "2009-01-19", "close": 3.665346, "volume": 273.0}, {"date": "2009-01-22", "close": 3.436261875, "volume": 1174.0}, {"date": "2009-01-23", "close": 3.20717775, "volume": 1183.0}, {"date": "2009-01-27", "close": 3.161360925, "volume": 2215.0}, {"date": "2009-01-28", "close": 2.7490095, "volume": 320.0}, {"date": "2009-01-29", "close": 2.7490095, "volume": 218.0}, {"date": "2009-01-30", "close": 2.519925375, "volume": 5571.0}, {"date": "2009-02-02", "close": 2.29084125, "volume": 1028.0}, {"date": "2009-02-03", "close": 2.29084125, "volume": 1244.0}, {"date": "2009-02-05", "close": 2.245024425, "volume": 1091.0}, {"date": "2009-02-09", "close": 2.519925375, "volume": 437.0}, {"date": "2009-02-11", "close": 2.1992076, "volume": 982.0}, {"date": "2009-02-12", "close": 2.1992076, "volume": 557.0}, {"date": "2009-02-16", "close": 2.29084125, "volume": 862.0}, {"date": "2009-02-19", "close": 2.10757395, "volume": 1016.0}, {"date": "2009-02-20", "close": 1.832673, "volume": 2306.0}, {"date": "2009-02-23", "close": 1.832673, "volume": 1895.0}, {"date": "2009-02-24", "close": 1.878489825, "volume": 253.0}, {"date": "2009-03-06", "close": 2.29084125, "volume": 1419.0}, {"date": "2009-03-09", "close": 2.29084125, "volume": 262.0}, {"date": "2009-03-11", "close": 1.74103935, "volume": 4566.0}, {"date": "2009-05-04", "close": 2.978093625, "volume": 9955.0}, {"date": "2009-05-05", "close": 4.5816825, "volume": 17872.0}, {"date": "2009-05-06", "close": 5.95618725, "volume": 26993.0}, {"date": "2009-05-07", "close": 5.498019, "volume": 7445.0}, {"date": "2009-05-08", "close": 5.498019, "volume": 2228.0}, {"date": "2009-05-11", "close": 4.5816825, "volume": 5631.0}, {"date": "2009-05-12", "close": 4.12351425, "volume": 2938.0}, {"date": "2009-05-13", "close": 4.5816825, "volume": 1594.0}, {"date": "2009-05-14", "close": 4.12351425, "volume": 1951.0}, {"date": "2009-05-15", "close": 3.894430125, "volume": 1528.0}, {"date": "2009-05-18", "close": 3.986063775, "volume": 218.0}, {"date": "2009-05-19", "close": 3.619529175, "volume": 4525.0}, {"date": "2009-05-20", "close": 3.436261875, "volume": 2619.0}, {"date": "2009-05-21", "close": 2.978093625, "volume": 2248.0}, {"date": "2009-05-22", "close": 3.665346, "volume": 1091.0}, {"date": "2009-05-26", "close": 2.7490095, "volume": 4046.0}, {"date": "2009-05-27", "close": 2.7490095, "volume": 1746.0}, {"date": "2009-05-28", "close": 2.519925375, "volume": 5221.0}, {"date": "2009-05-29", "close": 2.5657422, "volume": 1459.0}, {"date": "2009-06-01", "close": 2.5657422, "volume": 109.0}, {"date": "2009-06-02", "close": 2.65737585, "volume": 2597.0}, {"date": "2009-06-03", "close": 3.20717775, "volume": 6454.0}, {"date": "2009-06-04", "close": 3.436261875, "volume": 3174.0}, {"date": "2009-06-05", "close": 3.20717775, "volume": 4952.0}, {"date": "2009-06-09", "close": 3.344628225, "volume": 1746.0}, {"date": "2009-06-10", "close": 3.20717775, "volume": 109.0}, {"date": "2009-06-11", "close": 2.978093625, "volume": 8819.0}, {"date": "2009-06-12", "close": 2.7490095, "volume": 19564.0}, {"date": "2009-06-15", "close": 2.7490095, "volume": 4409.0}, {"date": "2009-06-16", "close": 2.428291725, "volume": 6642.0}, {"date": "2009-06-17", "close": 2.519925375, "volume": 10938.0}, {"date": "2009-06-18", "close": 2.5657422, "volume": 5208.0}, {"date": "2009-06-19", "close": 2.29084125, "volume": 7036.0}, {"date": "2009-06-22", "close": 2.153390775, "volume": 7305.0}, {"date": "2009-06-23", "close": 2.061757125, "volume": 4095.0}, {"date": "2009-06-24", "close": 1.92430665, "volume": 10614.0}, {"date": "2009-06-25", "close": 2.29084125, "volume": 3802.0}, {"date": "2009-06-26", "close": 2.7490095, "volume": 6420.0}, {"date": "2009-06-29", "close": 2.5657422, "volume": 1516.0}, {"date": "2009-06-30", "close": 2.519925375, "volume": 2374.0}, {"date": "2009-07-01", "close": 2.7490095, "volume": 218.0}, {"date": "2009-07-03", "close": 2.84064315, "volume": 6190.0}, {"date": "2009-07-06", "close": 2.7490095, "volume": 437.0}, {"date": "2009-07-07", "close": 2.7490095, "volume": 254.0}, {"date": "2009-07-08", "close": 2.7490095, "volume": 37.0}, {"date": "2009-07-09", "close": 2.611559025, "volume": 1091.0}, {"date": "2009-07-13", "close": 2.7490095, "volume": 196.0}, {"date": "2009-07-14", "close": 2.519925375, "volume": 2837.0}, {"date": "2009-07-15", "close": 2.611559025, "volume": 66.0}, {"date": "2009-07-16", "close": 2.519925375, "volume": 1241.0}, {"date": "2009-07-17", "close": 2.519925375, "volume": 3777.0}, {"date": "2009-07-21", "close": 2.5657422, "volume": 2685.0}, {"date": "2009-07-23", "close": 2.10757395, "volume": 15278.0}, {"date": "2009-07-24", "close": 2.061757125, "volume": 17461.0}, {"date": "2009-07-27", "close": 2.245024425, "volume": 993.0}, {"date": "2009-07-28", "close": 2.29084125, "volume": 6674.0}, {"date": "2009-07-29", "close": 2.5657422, "volume": 9269.0}, {"date": "2009-07-30", "close": 2.7490095, "volume": 8866.0}, {"date": "2009-07-31", "close": 3.069727275, "volume": 7868.0}, {"date": "2009-08-03", "close": 3.436261875, "volume": 2183.0}, {"date": "2009-08-04", "close": 3.894430125, "volume": 5548.0}, {"date": "2009-08-05", "close": 3.894430125, "volume": 3582.0}, {"date": "2009-08-06", "close": 3.894430125, "volume": 2034.0}, {"date": "2009-08-07", "close": 3.665346, "volume": 2510.0}, {"date": "2009-08-10", "close": 3.619529175, "volume": 1387.0}, {"date": "2009-08-11", "close": 3.252994575, "volume": 2314.0}, {"date": "2009-08-12", "close": 3.252994575, "volume": 10.0}, {"date": "2009-08-13", "close": 2.978093625, "volume": 4596.0}, {"date": "2009-08-14", "close": 2.886459975, "volume": 8037.0}, {"date": "2009-08-17", "close": 3.069727275, "volume": 5061.0}, {"date": "2009-08-18", "close": 2.978093625, "volume": 1098.0}, {"date": "2009-08-19", "close": 3.20717775, "volume": 2914.0}, {"date": "2009-08-20", "close": 3.20717775, "volume": 2095.0}, {"date": "2009-08-21", "close": 3.20717775, "volume": 1350.0}, {"date": "2009-08-24", "close": 2.978093625, "volume": 789.0}, {"date": "2009-08-25", "close": 2.978093625, "volume": 681.0}, {"date": "2009-08-26", "close": 2.978093625, "volume": 1294.0}, {"date": "2009-08-27", "close": 3.20717775, "volume": 1432.0}, {"date": "2009-09-01", "close": 3.02391045, "volume": 218.0}, {"date": "2009-09-02", "close": 2.978093625, "volume": 1785.0}, {"date": "2009-09-03", "close": 3.069727275, "volume": 7885.0}, {"date": "2009-09-04", "close": 3.20717775, "volume": 505.0}, {"date": "2009-09-07", "close": 3.20717775, "volume": 3314.0}, {"date": "2009-09-08", "close": 3.20717775, "volume": 2196.0}, {"date": "2009-09-09", "close": 3.344628225, "volume": 3134.0}, {"date": "2009-09-10", "close": 3.665346, "volume": 4379.0}, {"date": "2009-09-11", "close": 3.894430125, "volume": 4856.0}, {"date": "2009-09-14", "close": 3.894430125, "volume": 2183.0}, {"date": "2009-09-15", "close": 3.894430125, "volume": 731.0}, {"date": "2009-09-16", "close": 3.665346, "volume": 5840.0}, {"date": "2009-09-17", "close": 3.665346, "volume": 5099.0}, {"date": "2009-09-18", "close": 3.986063775, "volume": 10850.0}, {"date": "2009-09-21", "close": 3.986063775, "volume": 949.0}, {"date": "2009-09-22", "close": 3.986063775, "volume": 3800.0}, {"date": "2009-09-23", "close": 4.12351425, "volume": 3988.0}, {"date": "2009-09-24", "close": 5.268934875, "volume": 9011.0}, {"date": "2009-09-25", "close": 4.260964725, "volume": 5789.0}, {"date": "2009-09-28", "close": 5.03985075, "volume": 4069.0}, {"date": "2009-09-29", "close": 4.535865675, "volume": 2641.0}, {"date": "2009-09-30", "close": 5.03985075, "volume": 1476.0}, {"date": "2009-10-01", "close": 4.810766625, "volume": 764.0}, {"date": "2009-10-02", "close": 4.535865675, "volume": 6628.0}, {"date": "2009-10-05", "close": 4.49004885, "volume": 3347.0}, {"date": "2009-10-06", "close": 4.352598375, "volume": 5728.0}, {"date": "2009-10-08", "close": 4.352598375, "volume": 3535.0}, {"date": "2009-10-09", "close": 4.352598375, "volume": 4900.0}, {"date": "2009-10-12", "close": 5.03985075, "volume": 5590.0}, {"date": "2009-10-13", "close": 5.03985075, "volume": 2052.0}, {"date": "2009-10-14", "close": 4.810766625, "volume": 936.0}, {"date": "2009-10-15", "close": 5.03985075, "volume": 106.0}, {"date": "2009-10-16", "close": 4.810766625, "volume": 25.0}, {"date": "2009-10-19", "close": 4.810766625, "volume": 666.0}, {"date": "2009-10-20", "close": 4.810766625, "volume": 355.0}, {"date": "2009-10-21", "close": 5.03985075, "volume": 2809.0}, {"date": "2009-10-22", "close": 4.810766625, "volume": 1230.0}, {"date": "2009-10-28", "close": 5.03985075, "volume": 2270.0}, {"date": "2009-10-29", "close": 4.810766625, "volume": 1145.0}, {"date": "2009-10-30", "close": 4.260964725, "volume": 2149.0}, {"date": "2009-11-02", "close": 4.260964725, "volume": 437.0}, {"date": "2009-11-04", "close": 5.268934875, "volume": 655.0}, {"date": "2009-11-06", "close": 5.03985075, "volume": 218.0}, {"date": "2009-11-11", "close": 5.03985075, "volume": 109.0}, {"date": "2009-11-16", "close": 4.12351425, "volume": 1091.0}, {"date": "2009-11-19", "close": 5.03985075, "volume": 6216.0}, {"date": "2009-11-20", "close": 4.535865675, "volume": 4849.0}, {"date": "2009-11-23", "close": 4.5816825, "volume": 1310.0}, {"date": "2009-11-24", "close": 4.5816825, "volume": 2401.0}, {"date": "2009-11-25", "close": 4.12351425, "volume": 175.0}, {"date": "2009-11-27", "close": 4.077697425, "volume": 3383.0}, {"date": "2009-12-01", "close": 3.894430125, "volume": 1119.0}, {"date": "2009-12-02", "close": 3.711162825, "volume": 627.0}, {"date": "2009-12-07", "close": 3.711162825, "volume": 1091.0}, {"date": "2009-12-08", "close": 3.75697965, "volume": 99.0}, {"date": "2009-12-09", "close": 3.75697965, "volume": 371.0}, {"date": "2009-12-11", "close": 3.711162825, "volume": 1403.0}, {"date": "2009-12-16", "close": 4.352598375, "volume": 25946.0}, {"date": "2009-12-17", "close": 4.260964725, "volume": 3827.0}, {"date": "2009-12-18", "close": 4.077697425, "volume": 2258.0}, {"date": "2009-12-22", "close": 4.12351425, "volume": 1135.0}, {"date": "2009-12-24", "close": 4.077697425, "volume": 437.0}, {"date": "2009-12-29", "close": 4.077697425, "volume": 296.0}, {"date": "2009-12-30", "close": 3.894430125, "volume": 153.0}, {"date": "2009-12-31", "close": 3.894430125, "volume": 468.0}, {"date": "2010-01-04", "close": 3.894430125, "volume": 147.0}, {"date": "2010-01-06", "close": 3.802796475, "volume": 2183.0}, {"date": "2010-01-07", "close": 3.802796475, "volume": 12280.0}, {"date": "2010-01-08", "close": 3.802796475, "volume": 6705.0}, {"date": "2010-01-11", "close": 3.802796475, "volume": 3773.0}, {"date": "2010-01-12", "close": 3.802796475, "volume": 1091.0}, {"date": "2010-01-13", "close": 3.75697965, "volume": 1712.0}, {"date": "2010-01-15", "close": 3.39044505, "volume": 6400.0}, {"date": "2010-01-21", "close": 3.894430125, "volume": 5556.0}, {"date": "2010-01-22", "close": 3.665346, "volume": 8360.0}, {"date": "2010-01-25", "close": 3.619529175, "volume": 3830.0}, {"date": "2010-01-27", "close": 3.665346, "volume": 559.0}, {"date": "2010-01-28", "close": 3.57371235, "volume": 3245.0}, {"date": "2010-01-29", "close": 3.02391045, "volume": 11207.0}, {"date": "2010-02-01", "close": 2.84064315, "volume": 6769.0}, {"date": "2010-02-02", "close": 2.794826325, "volume": 9989.0}, {"date": "2010-02-03", "close": 2.886459975, "volume": 21338.0}, {"date": "2010-02-04", "close": 2.886459975, "volume": 22223.0}, {"date": "2010-02-05", "close": 2.65737585, "volume": 9436.0}, {"date": "2010-02-08", "close": 2.7490095, "volume": 2401.0}, {"date": "2010-02-09", "close": 2.703192675, "volume": 1419.0}, {"date": "2010-02-10", "close": 2.611559025, "volume": 3274.0}, {"date": "2010-02-11", "close": 2.703192675, "volume": 218.0}, {"date": "2010-02-12", "close": 2.703192675, "volume": 196.0}, {"date": "2010-02-16", "close": 2.7490095, "volume": 2114.0}, {"date": "2010-02-17", "close": 2.7490095, "volume": 26122.0}, {"date": "2010-02-18", "close": 2.7490095, "volume": 3976.0}, {"date": "2010-02-19", "close": 2.84064315, "volume": 4083.0}, {"date": "2010-02-22", "close": 2.7490095, "volume": 2619.0}, {"date": "2010-02-23", "close": 2.703192675, "volume": 4290.0}, {"date": "2010-02-24", "close": 2.794826325, "volume": 2499.0}, {"date": "2010-02-25", "close": 2.703192675, "volume": 18887.0}, {"date": "2010-02-26", "close": 2.84064315, "volume": 1091.0}, {"date": "2010-03-01", "close": 2.886459975, "volume": 3514.0}, {"date": "2010-03-02", "close": 2.794826325, "volume": 1442.0}, {"date": "2010-03-03", "close": 2.7490095, "volume": 7667.0}, {"date": "2010-03-04", "close": 2.7490095, "volume": 3274.0}, {"date": "2010-03-05", "close": 2.794826325, "volume": 8266.0}, {"date": "2010-03-08", "close": 2.7490095, "volume": 2292.0}, {"date": "2010-03-09", "close": 2.794826325, "volume": 1397.0}, {"date": "2010-03-10", "close": 2.794826325, "volume": 7342.0}, {"date": "2010-03-11", "close": 2.703192675, "volume": 7945.0}, {"date": "2010-03-12", "close": 2.703192675, "volume": 3121.0}, {"date": "2010-03-15", "close": 2.611559025, "volume": 3492.0}, {"date": "2010-03-16", "close": 2.65737585, "volume": 5184.0}, {"date": "2010-03-17", "close": 2.794826325, "volume": 8176.0}, {"date": "2010-03-18", "close": 2.611559025, "volume": 23242.0}, {"date": "2010-03-19", "close": 2.7490095, "volume": 9165.0}, {"date": "2010-03-22", "close": 2.794826325, "volume": 3615.0}, {"date": "2010-03-23", "close": 2.7490095, "volume": 9406.0}, {"date": "2010-03-24", "close": 2.7490095, "volume": 38027.0}, {"date": "2010-03-25", "close": 2.65737585, "volume": 12789.0}, {"date": "2010-03-26", "close": 2.7490095, "volume": 4147.0}, {"date": "2010-03-29", "close": 2.703192675, "volume": 11146.0}, {"date": "2010-03-30", "close": 2.703192675, "volume": 327.0}, {"date": "2010-03-31", "close": 2.65737585, "volume": 62859.0}, {"date": "2010-04-01", "close": 2.65737585, "volume": 873.0}, {"date": "2010-04-06", "close": 2.978093625, "volume": 54461.0}, {"date": "2010-04-07", "close": 3.436261875, "volume": 46008.0}, {"date": "2010-04-08", "close": 3.161360925, "volume": 24734.0}, {"date": "2010-04-09", "close": 3.57371235, "volume": 34332.0}, {"date": "2010-04-12", "close": 3.894430125, "volume": 22678.0}, {"date": "2010-04-13", "close": 3.894430125, "volume": 17327.0}, {"date": "2010-04-14", "close": 4.5816825, "volume": 99003.0}, {"date": "2010-04-15", "close": 4.5816825, "volume": 35682.0}, {"date": "2010-04-16", "close": 4.169331075, "volume": 8687.0}, {"date": "2010-04-19", "close": 4.352598375, "volume": 6740.0}, {"date": "2010-04-20", "close": 4.810766625, "volume": 22275.0}, {"date": "2010-04-21", "close": 5.498019, "volume": 51631.0}, {"date": "2010-04-22", "close": 5.268934875, "volume": 16217.0}, {"date": "2010-04-23", "close": 5.03985075, "volume": 4120.0}, {"date": "2010-04-27", "close": 5.268934875, "volume": 39570.0}, {"date": "2010-04-28", "close": 5.03985075, "volume": 43830.0}, {"date": "2010-04-29", "close": 5.03985075, "volume": 9818.0}, {"date": "2010-04-30", "close": 4.810766625, "volume": 1305.0}, {"date": "2010-05-03", "close": 4.5816825, "volume": 17990.0}, {"date": "2010-05-04", "close": 4.0318806, "volume": 10777.0}, {"date": "2010-05-05", "close": 3.894430125, "volume": 26156.0}, {"date": "2010-05-06", "close": 3.711162825, "volume": 10160.0}, {"date": "2010-05-07", "close": 3.802796475, "volume": 3853.0}, {"date": "2010-05-10", "close": 4.12351425, "volume": 16477.0}, {"date": "2010-05-11", "close": 4.30678155, "volume": 19347.0}, {"date": "2010-05-12", "close": 4.444232025, "volume": 7785.0}, {"date": "2010-05-13", "close": 4.810766625, "volume": 43081.0}, {"date": "2010-05-14", "close": 4.5816825, "volume": 8419.0}, {"date": "2010-05-17", "close": 4.3984152, "volume": 20952.0}, {"date": "2010-05-18", "close": 4.260964725, "volume": 6013.0}, {"date": "2010-05-19", "close": 4.12351425, "volume": 1343.0}, {"date": "2010-05-20", "close": 4.5816825, "volume": 2401.0}, {"date": "2010-05-21", "close": 3.802796475, "volume": 10639.0}, {"date": "2010-05-24", "close": 5.03985075, "volume": 56372.0}, {"date": "2010-05-25", "close": 4.5816825, "volume": 187587.0}, {"date": "2010-05-26", "close": 4.444232025, "volume": 19676.0}, {"date": "2010-05-27", "close": 4.5816825, "volume": 4343.0}, {"date": "2010-05-28", "close": 4.535865675, "volume": 14735.0}, {"date": "2010-05-31", "close": 4.5816825, "volume": 8730.0}, {"date": "2010-06-01", "close": 4.5816825, "volume": 7176.0}, {"date": "2010-06-02", "close": 4.0318806, "volume": 42748.0}, {"date": "2010-06-03", "close": 4.2151479, "volume": 10156.0}, {"date": "2010-06-04", "close": 4.169331075, "volume": 7761.0}, {"date": "2010-06-07", "close": 4.12351425, "volume": 7993.0}, {"date": "2010-06-08", "close": 4.12351425, "volume": 1932.0}, {"date": "2010-06-09", "close": 3.894430125, "volume": 6853.0}, {"date": "2010-06-10", "close": 3.986063775, "volume": 3116.0}, {"date": "2010-06-11", "close": 4.0318806, "volume": 3615.0}, {"date": "2010-06-15", "close": 4.0318806, "volume": 1888.0}, {"date": "2010-06-16", "close": 4.0318806, "volume": 3627.0}, {"date": "2010-06-17", "close": 4.12351425, "volume": 3612.0}, {"date": "2010-06-18", "close": 4.12351425, "volume": 3170.0}, {"date": "2010-06-21", "close": 4.352598375, "volume": 4212.0}, {"date": "2010-06-22", "close": 4.260964725, "volume": 262.0}, {"date": "2010-06-23", "close": 3.986063775, "volume": 2649.0}, {"date": "2010-06-24", "close": 4.12351425, "volume": 15682.0}, {"date": "2010-06-25", "close": 3.986063775, "volume": 564693.0}, {"date": "2010-06-28", "close": 4.0318806, "volume": 21650.0}, {"date": "2010-06-29", "close": 4.0318806, "volume": 2297.0}, {"date": "2010-06-30", "close": 3.94024695, "volume": 9422.0}, {"date": "2010-07-01", "close": 4.12351425, "volume": 2569.0}, {"date": "2010-07-05", "close": 4.077697425, "volume": 1925.0}, {"date": "2010-07-06", "close": 3.986063775, "volume": 2073.0}, {"date": "2010-07-07", "close": 3.894430125, "volume": 12135.0}, {"date": "2010-07-09", "close": 3.894430125, "volume": 3383.0}, {"date": "2010-07-12", "close": 3.986063775, "volume": 731.0}, {"date": "2010-07-13", "close": 3.802796475, "volume": 3146.0}, {"date": "2010-07-14", "close": 3.94024695, "volume": 1833.0}, {"date": "2010-07-16", "close": 4.30678155, "volume": 16372.0}, {"date": "2010-07-19", "close": 3.8486133, "volume": 1277.0}, {"date": "2010-07-20", "close": 3.802796475, "volume": 2183.0}, {"date": "2010-07-21", "close": 3.894430125, "volume": 8730.0}, {"date": "2010-07-22", "close": 3.894430125, "volume": 2147.0}, {"date": "2010-07-23", "close": 4.12351425, "volume": 2113.0}, {"date": "2010-07-26", "close": 4.12351425, "volume": 851.0}, {"date": "2010-07-28", "close": 3.894430125, "volume": 9922.0}, {"date": "2010-07-29", "close": 3.8486133, "volume": 4365.0}, {"date": "2010-07-30", "close": 3.802796475, "volume": 109.0}, {"date": "2010-08-02", "close": 3.57371235, "volume": 982.0}, {"date": "2010-08-03", "close": 3.665346, "volume": 2925.0}, {"date": "2010-08-05", "close": 3.8486133, "volume": 6186.0}, {"date": "2010-08-06", "close": 3.894430125, "volume": 306.0}, {"date": "2010-08-09", "close": 3.665346, "volume": 5675.0}, {"date": "2010-08-10", "close": 3.527895525, "volume": 8735.0}, {"date": "2010-08-11", "close": 3.20717775, "volume": 6904.0}, {"date": "2010-08-12", "close": 3.20717775, "volume": 6002.0}, {"date": "2010-08-13", "close": 3.75697965, "volume": 10001.0}, {"date": "2010-08-16", "close": 3.802796475, "volume": 7067.0}, {"date": "2010-08-17", "close": 3.665346, "volume": 2808.0}, {"date": "2010-08-18", "close": 3.57371235, "volume": 9953.0}, {"date": "2010-08-19", "close": 3.986063775, "volume": 15553.0}, {"date": "2010-08-20", "close": 4.0318806, "volume": 1794.0}, {"date": "2010-08-23", "close": 4.0318806, "volume": 480.0}, {"date": "2010-08-24", "close": 4.0318806, "volume": 3328.0}, {"date": "2010-08-26", "close": 3.894430125, "volume": 1494.0}, {"date": "2010-08-27", "close": 3.986063775, "volume": 1753.0}, {"date": "2010-08-30", "close": 3.802796475, "volume": 1692.0}, {"date": "2010-08-31", "close": 3.986063775, "volume": 1495.0}, {"date": "2010-09-01", "close": 4.077697425, "volume": 1230.0}, {"date": "2010-09-02", "close": 3.894430125, "volume": 1310.0}, {"date": "2010-09-03", "close": 4.0318806, "volume": 2664.0}, {"date": "2010-09-06", "close": 4.5816825, "volume": 48157.0}, {"date": "2010-09-07", "close": 4.810766625, "volume": 23986.0}, {"date": "2010-09-08", "close": 4.810766625, "volume": 18044.0}, {"date": "2010-09-09", "close": 4.810766625, "volume": 5913.0}, {"date": "2010-09-10", "close": 5.03985075, "volume": 16850.0}, {"date": "2010-09-13", "close": 5.268934875, "volume": 19008.0}, {"date": "2010-09-14", "close": 5.268934875, "volume": 30382.0}, {"date": "2010-09-15", "close": 5.03985075, "volume": 6350.0}, {"date": "2010-09-16", "close": 4.810766625, "volume": 1147.0}, {"date": "2010-09-17", "close": 4.3984152, "volume": 6843.0}, {"date": "2010-09-20", "close": 4.5816825, "volume": 8686.0}, {"date": "2010-09-21", "close": 4.5816825, "volume": 2641.0}, {"date": "2010-09-23", "close": 4.5816825, "volume": 14960.0}, {"date": "2010-09-24", "close": 5.03985075, "volume": 3990.0}, {"date": "2010-09-27", "close": 5.268934875, "volume": 9048.0}, {"date": "2010-09-28", "close": 5.03985075, "volume": 4816.0}, {"date": "2010-09-29", "close": 5.03985075, "volume": 2226.0}, {"date": "2010-09-30", "close": 4.810766625, "volume": 7705.0}, {"date": "2010-10-01", "close": 4.810766625, "volume": 1118.0}, {"date": "2010-10-04", "close": 4.5816825, "volume": 2134.0}, {"date": "2010-10-05", "close": 4.810766625, "volume": 4880.0}, {"date": "2010-10-06", "close": 5.03985075, "volume": 1528.0}, {"date": "2010-10-07", "close": 4.810766625, "volume": 4938.0}, {"date": "2010-10-08", "close": 4.810766625, "volume": 6046.0}, {"date": "2010-10-11", "close": 5.03985075, "volume": 2485.0}, {"date": "2010-10-12", "close": 5.03985075, "volume": 9822.0}, {"date": "2010-10-13", "close": 4.810766625, "volume": 5342.0}, {"date": "2010-10-14", "close": 5.03985075, "volume": 6504.0}, {"date": "2010-10-15", "close": 5.268934875, "volume": 3841.0}, {"date": "2010-10-18", "close": 4.810766625, "volume": 14072.0}, {"date": "2010-10-19", "close": 4.810766625, "volume": 681.0}, {"date": "2010-10-20", "close": 4.810766625, "volume": 3431.0}, {"date": "2010-10-21", "close": 4.5816825, "volume": 3990.0}, {"date": "2010-10-22", "close": 4.49004885, "volume": 2973.0}, {"date": "2010-10-25", "close": 4.169331075, "volume": 7152.0}, {"date": "2010-10-26", "close": 4.5816825, "volume": 1433.0}, {"date": "2010-10-27", "close": 4.5816825, "volume": 2947.0}, {"date": "2010-10-28", "close": 4.810766625, "volume": 793.0}, {"date": "2010-10-29", "close": 4.30678155, "volume": 3492.0}, {"date": "2010-11-03", "close": 4.3984152, "volume": 3001.0}, {"date": "2010-11-04", "close": 4.352598375, "volume": 2222.0}, {"date": "2010-11-05", "close": 4.260964725, "volume": 15602.0}, {"date": "2010-11-08", "close": 4.30678155, "volume": 6781.0}, {"date": "2010-11-09", "close": 4.444232025, "volume": 3470.0}, {"date": "2010-11-10", "close": 4.5816825, "volume": 27370.0}, {"date": "2010-11-11", "close": 4.49004885, "volume": 9876.0}, {"date": "2010-11-12", "close": 4.5816825, "volume": 31221.0}, {"date": "2010-11-15", "close": 4.3984152, "volume": 7189.0}, {"date": "2010-11-16", "close": 4.12351425, "volume": 12164.0}, {"date": "2010-11-17", "close": 4.12351425, "volume": 2083.0}, {"date": "2010-11-18", "close": 4.12351425, "volume": 2139.0}, {"date": "2010-11-19", "close": 3.894430125, "volume": 10913.0}, {"date": "2010-11-22", "close": 3.94024695, "volume": 1829.0}, {"date": "2010-11-23", "close": 3.894430125, "volume": 1667.0}, {"date": "2010-11-24", "close": 4.077697425, "volume": 4911.0}, {"date": "2010-11-25", "close": 3.894430125, "volume": 5457.0}, {"date": "2010-11-26", "close": 3.986063775, "volume": 2166.0}, {"date": "2010-11-29", "close": 3.894430125, "volume": 2183.0}, {"date": "2010-11-30", "close": 3.619529175, "volume": 13028.0}, {"date": "2010-12-01", "close": 3.75697965, "volume": 5577.0}, {"date": "2010-12-02", "close": 3.75697965, "volume": 3492.0}, {"date": "2010-12-07", "close": 3.894430125, "volume": 10678.0}, {"date": "2010-12-08", "close": 4.077697425, "volume": 13216.0}, {"date": "2010-12-09", "close": 4.077697425, "volume": 15347.0}, {"date": "2010-12-10", "close": 3.894430125, "volume": 14209.0}, {"date": "2010-12-13", "close": 4.0318806, "volume": 7203.0}, {"date": "2010-12-14", "close": 3.802796475, "volume": 12699.0}, {"date": "2010-12-15", "close": 3.75697965, "volume": 23759.0}, {"date": "2010-12-16", "close": 3.711162825, "volume": 18299.0}, {"date": "2010-12-17", "close": 3.711162825, "volume": 33721.0}, {"date": "2010-12-20", "close": 3.8486133, "volume": 12944.0}, {"date": "2010-12-21", "close": 3.8486133, "volume": 9440.0}, {"date": "2010-12-22", "close": 3.986063775, "volume": 9703.0}, {"date": "2010-12-23", "close": 4.2151479, "volume": 5238.0}, {"date": "2010-12-24", "close": 4.5816825, "volume": 7119.0}, {"date": "2010-12-29", "close": 4.810766625, "volume": 13076.0}, {"date": "2010-12-30", "close": 4.810766625, "volume": 4410.0}, {"date": "2010-12-31", "close": 5.03985075, "volume": 7491.0}, {"date": "2011-01-04", "close": 5.03985075, "volume": 25248.0}, {"date": "2011-01-05", "close": 4.5816825, "volume": 8916.0}, {"date": "2011-01-06", "close": 5.03985075, "volume": 3274.0}, {"date": "2011-01-07", "close": 5.03985075, "volume": 5340.0}, {"date": "2011-01-10", "close": 5.03985075, "volume": 8856.0}, {"date": "2011-01-11", "close": 4.5816825, "volume": 4732.0}, {"date": "2011-01-12", "close": 4.810766625, "volume": 2183.0}, {"date": "2011-01-13", "close": 4.810766625, "volume": 16419.0}, {"date": "2011-01-14", "close": 4.810766625, "volume": 8545.0}, {"date": "2011-01-17", "close": 4.5816825, "volume": 5221.0}, {"date": "2011-01-18", "close": 4.810766625, "volume": 9603.0}, {"date": "2011-01-19", "close": 5.498019, "volume": 33669.0}, {"date": "2011-01-20", "close": 5.498019, "volume": 39181.0}, {"date": "2011-01-21", "close": 5.727103125, "volume": 17233.0}, {"date": "2011-01-24", "close": 5.727103125, "volume": 18352.0}, {"date": "2011-01-25", "close": 5.727103125, "volume": 42692.0}, {"date": "2011-01-27", "close": 5.727103125, "volume": 14521.0}, {"date": "2011-01-28", "close": 5.268934875, "volume": 43382.0}, {"date": "2011-01-31", "close": 5.268934875, "volume": 15043.0}, {"date": "2011-02-01", "close": 5.498019, "volume": 18079.0}, {"date": "2011-02-02", "close": 5.498019, "volume": 9849.0}, {"date": "2011-02-03", "close": 5.268934875, "volume": 5299.0}, {"date": "2011-02-04", "close": 5.268934875, "volume": 5710.0}, {"date": "2011-02-07", "close": 4.810766625, "volume": 39656.0}, {"date": "2011-02-08", "close": 5.268934875, "volume": 31497.0}, {"date": "2011-02-09", "close": 5.268934875, "volume": 18238.0}, {"date": "2011-02-10", "close": 5.498019, "volume": 11726.0}, {"date": "2011-02-11", "close": 5.498019, "volume": 2921.0}, {"date": "2011-02-14", "close": 5.95618725, "volume": 28809.0}, {"date": "2011-02-15", "close": 7.330692, "volume": 134769.0}, {"date": "2011-02-16", "close": 7.330692, "volume": 73265.0}, {"date": "2011-02-17", "close": 7.101607875, "volume": 30340.0}, {"date": "2011-02-18", "close": 7.101607875, "volume": 9044.0}, {"date": "2011-02-21", "close": 8.476112625, "volume": 101871.0}, {"date": "2011-02-22", "close": 7.330692, "volume": 96366.0}, {"date": "2011-02-23", "close": 7.330692, "volume": 25385.0}, {"date": "2011-02-24", "close": 7.330692, "volume": 28773.0}, {"date": "2011-02-25", "close": 7.101607875, "volume": 13823.0}, {"date": "2011-02-28", "close": 6.87252375, "volume": 13003.0}, {"date": "2011-03-01", "close": 6.643439625, "volume": 10617.0}, {"date": "2011-03-02", "close": 6.4143555, "volume": 15793.0}, {"date": "2011-03-03", "close": 5.95618725, "volume": 41582.0}, {"date": "2011-03-04", "close": 6.4143555, "volume": 72564.0}, {"date": "2011-03-07", "close": 5.95618725, "volume": 8366.0}, {"date": "2011-03-08", "close": 6.185271375, "volume": 21232.0}, {"date": "2011-03-09", "close": 5.95618725, "volume": 14743.0}, {"date": "2011-03-10", "close": 5.727103125, "volume": 18094.0}, {"date": "2011-03-11", "close": 5.95618725, "volume": 58727.0}, {"date": "2011-03-14", "close": 5.498019, "volume": 2314.0}, {"date": "2011-03-15", "close": 4.260964725, "volume": 67168.0}, {"date": "2011-03-16", "close": 4.5816825, "volume": 19330.0}, {"date": "2011-03-17", "close": 5.03985075, "volume": 25643.0}, {"date": "2011-03-18", "close": 5.03985075, "volume": 2611.0}, {"date": "2011-03-21", "close": 5.727103125, "volume": 3356.0}, {"date": "2011-03-22", "close": 5.727103125, "volume": 19583.0}, {"date": "2011-03-23", "close": 5.727103125, "volume": 11697.0}, {"date": "2011-03-24", "close": 5.727103125, "volume": 25168.0}, {"date": "2011-03-25", "close": 5.03985075, "volume": 56359.0}, {"date": "2011-03-28", "close": 4.5816825, "volume": 29927.0}, {"date": "2011-03-29", "close": 4.810766625, "volume": 20662.0}, {"date": "2011-03-30", "close": 4.3984152, "volume": 19716.0}, {"date": "2011-03-31", "close": 4.535865675, "volume": 3296.0}, {"date": "2011-04-01", "close": 4.810766625, "volume": 13183.0}, {"date": "2011-04-04", "close": 4.5816825, "volume": 13380.0}, {"date": "2011-04-05", "close": 4.49004885, "volume": 3274.0}, {"date": "2011-04-06", "close": 4.5816825, "volume": 11160.0}, {"date": "2011-04-07", "close": 4.5816825, "volume": 546.0}, {"date": "2011-04-08", "close": 4.5816825, "volume": 6897.0}, {"date": "2011-04-11", "close": 4.49004885, "volume": 14929.0}, {"date": "2011-04-12", "close": 4.3984152, "volume": 6017.0}, {"date": "2011-04-13", "close": 4.352598375, "volume": 7585.0}, {"date": "2011-04-14", "close": 4.444232025, "volume": 3315.0}, {"date": "2011-04-15", "close": 4.444232025, "volume": 5457.0}, {"date": "2011-04-18", "close": 4.169331075, "volume": 22033.0}, {"date": "2011-04-19", "close": 3.802796475, "volume": 36902.0}, {"date": "2011-04-20", "close": 4.12351425, "volume": 4147.0}, {"date": "2011-04-21", "close": 4.352598375, "volume": 2619.0}, {"date": "2011-04-27", "close": 4.077697425, "volume": 7099.0}, {"date": "2011-04-28", "close": 3.8486133, "volume": 17989.0}, {"date": "2011-04-29", "close": 3.894430125, "volume": 8016.0}, {"date": "2011-05-02", "close": 3.75697965, "volume": 14022.0}, {"date": "2011-05-03", "close": 3.665346, "volume": 5675.0}, {"date": "2011-05-04", "close": 3.436261875, "volume": 10149.0}, {"date": "2011-05-05", "close": 3.344628225, "volume": 20822.0}, {"date": "2011-05-06", "close": 3.436261875, "volume": 32746.0}, {"date": "2011-05-09", "close": 4.12351425, "volume": 12207.0}, {"date": "2011-05-10", "close": 4.12351425, "volume": 8309.0}, {"date": "2011-05-11", "close": 4.12351425, "volume": 1091.0}, {"date": "2011-05-12", "close": 4.12351425, "volume": 1615.0}, {"date": "2011-05-13", "close": 4.2151479, "volume": 6697.0}, {"date": "2011-05-17", "close": 3.894430125, "volume": 14599.0}, {"date": "2011-05-18", "close": 3.711162825, "volume": 873.0}, {"date": "2011-05-19", "close": 3.711162825, "volume": 5675.0}, {"date": "2011-05-20", "close": 3.665346, "volume": 3274.0}, {"date": "2011-05-23", "close": 3.665346, "volume": 1964.0}, {"date": "2011-05-24", "close": 3.802796475, "volume": 1456.0}, {"date": "2011-05-25", "close": 3.802796475, "volume": 62400.0}, {"date": "2011-05-26", "close": 3.8486133, "volume": 7156.0}, {"date": "2011-05-27", "close": 3.8486133, "volume": 3367.0}, {"date": "2011-05-30", "close": 3.894430125, "volume": 2245.0}, {"date": "2011-05-31", "close": 3.894430125, "volume": 3041.0}, {"date": "2011-06-01", "close": 3.802796475, "volume": 5155.0}, {"date": "2011-06-02", "close": 3.8486133, "volume": 4885.0}, {"date": "2011-06-03", "close": 3.802796475, "volume": 1073.0}, {"date": "2011-06-06", "close": 3.665346, "volume": 3324.0}, {"date": "2011-06-07", "close": 3.4820787, "volume": 1866.0}, {"date": "2011-06-08", "close": 3.665346, "volume": 2132.0}, {"date": "2011-06-09", "close": 3.665346, "volume": 4638.0}, {"date": "2011-06-10", "close": 3.665346, "volume": 2372.0}, {"date": "2011-06-14", "close": 3.665346, "volume": 651.0}, {"date": "2011-06-15", "close": 3.4820787, "volume": 2440.0}, {"date": "2011-06-16", "close": 3.069727275, "volume": 17753.0}, {"date": "2011-06-17", "close": 3.069727275, "volume": 11664.0}, {"date": "2011-06-20", "close": 2.84064315, "volume": 5838.0}, {"date": "2011-06-21", "close": 3.1155441, "volume": 6147.0}, {"date": "2011-06-22", "close": 3.20717775, "volume": 283.0}, {"date": "2011-06-23", "close": 3.436261875, "volume": 14028.0}, {"date": "2011-06-24", "close": 3.436261875, "volume": 2241.0}, {"date": "2011-06-27", "close": 2.978093625, "volume": 10197.0}, {"date": "2011-06-28", "close": 3.1155441, "volume": 5241.0}, {"date": "2011-06-29", "close": 2.978093625, "volume": 11963.0}, {"date": "2011-06-30", "close": 2.978093625, "volume": 29305.0}, {"date": "2011-07-01", "close": 3.069727275, "volume": 1143.0}, {"date": "2011-07-04", "close": 3.069727275, "volume": 3288.0}, {"date": "2011-07-05", "close": 3.1155441, "volume": 3096.0}, {"date": "2011-07-06", "close": 3.39044505, "volume": 2837.0}, {"date": "2011-07-07", "close": 3.665346, "volume": 7445.0}, {"date": "2011-07-08", "close": 3.665346, "volume": 2890.0}, {"date": "2011-07-11", "close": 3.665346, "volume": 5478.0}, {"date": "2011-07-12", "close": 3.436261875, "volume": 1469.0}, {"date": "2011-07-13", "close": 3.665346, "volume": 4256.0}, {"date": "2011-07-18", "close": 3.665346, "volume": 3885.0}, {"date": "2011-07-19", "close": 3.665346, "volume": 2880.0}, {"date": "2011-07-20", "close": 3.665346, "volume": 3689.0}, {"date": "2011-07-21", "close": 3.527895525, "volume": 4409.0}, {"date": "2011-07-22", "close": 3.665346, "volume": 1746.0}, {"date": "2011-07-25", "close": 3.665346, "volume": 109.0}, {"date": "2011-07-26", "close": 3.711162825, "volume": 3442.0}, {"date": "2011-07-27", "close": 3.4820787, "volume": 5729.0}, {"date": "2011-07-28", "close": 3.39044505, "volume": 7427.0}, {"date": "2011-07-29", "close": 3.436261875, "volume": 2023.0}, {"date": "2011-08-01", "close": 3.2988114, "volume": 25.0}, {"date": "2011-08-03", "close": 3.069727275, "volume": 5730.0}, {"date": "2011-08-04", "close": 3.711162825, "volume": 10493.0}, {"date": "2011-08-05", "close": 3.20717775, "volume": 7604.0}, {"date": "2011-08-08", "close": 3.161360925, "volume": 1672.0}, {"date": "2011-08-09", "close": 3.20717775, "volume": 8463.0}, {"date": "2011-08-10", "close": 3.436261875, "volume": 3751.0}, {"date": "2011-08-11", "close": 3.344628225, "volume": 3449.0}, {"date": "2011-08-12", "close": 3.20717775, "volume": 1664.0}, {"date": "2011-08-15", "close": 3.665346, "volume": 3077.0}, {"date": "2011-08-16", "close": 3.894430125, "volume": 1441.0}, {"date": "2011-08-17", "close": 3.436261875, "volume": 1035.0}, {"date": "2011-08-18", "close": 3.252994575, "volume": 2183.0}, {"date": "2011-08-19", "close": 3.20717775, "volume": 5184.0}, {"date": "2011-08-22", "close": 3.1155441, "volume": 3274.0}, {"date": "2011-08-23", "close": 3.20717775, "volume": 4025.0}, {"date": "2011-08-24", "close": 3.20717775, "volume": 5566.0}, {"date": "2011-08-26", "close": 3.2988114, "volume": 5222.0}, {"date": "2011-08-31", "close": 3.619529175, "volume": 5454.0}, {"date": "2011-09-01", "close": 3.619529175, "volume": 1364.0}, {"date": "2011-09-05", "close": 3.436261875, "volume": 559.0}, {"date": "2011-09-06", "close": 3.344628225, "volume": 2986.0}, {"date": "2011-09-07", "close": 3.436261875, "volume": 16370.0}, {"date": "2011-09-08", "close": 3.527895525, "volume": 3962.0}, {"date": "2011-09-09", "close": 3.619529175, "volume": 3339.0}, {"date": "2011-09-12", "close": 3.75697965, "volume": 9507.0}, {"date": "2011-09-13", "close": 3.665346, "volume": 4551.0}, {"date": "2011-09-14", "close": 3.665346, "volume": 3710.0}, {"date": "2011-09-15", "close": 3.665346, "volume": 655.0}, {"date": "2011-09-16", "close": 3.665346, "volume": 3274.0}, {"date": "2011-09-19", "close": 3.344628225, "volume": 1849.0}, {"date": "2011-09-20", "close": 3.252994575, "volume": 4365.0}, {"date": "2011-09-21", "close": 3.252994575, "volume": 144.0}, {"date": "2011-09-23", "close": 3.161360925, "volume": 3519.0}, {"date": "2011-09-26", "close": 2.978093625, "volume": 1615.0}, {"date": "2011-09-28", "close": 3.069727275, "volume": 437.0}, {"date": "2011-09-30", "close": 2.978093625, "volume": 4014.0}, {"date": "2011-10-04", "close": 2.886459975, "volume": 8225.0}, {"date": "2011-10-06", "close": 3.20717775, "volume": 2619.0}, {"date": "2011-10-07", "close": 3.20717775, "volume": 685.0}, {"date": "2011-10-10", "close": 3.665346, "volume": 13724.0}, {"date": "2011-10-11", "close": 3.665346, "volume": 6389.0}, {"date": "2011-10-12", "close": 3.527895525, "volume": 364.0}, {"date": "2011-10-13", "close": 3.665346, "volume": 4922.0}, {"date": "2011-10-14", "close": 3.665346, "volume": 1637.0}, {"date": "2011-10-18", "close": 3.527895525, "volume": 2183.0}, {"date": "2011-10-19", "close": 3.527895525, "volume": 1582.0}, {"date": "2011-10-20", "close": 3.39044505, "volume": 2750.0}, {"date": "2011-10-21", "close": 3.39044505, "volume": 227.0}, {"date": "2011-10-24", "close": 3.39044505, "volume": 168.0}, {"date": "2011-10-25", "close": 3.39044505, "volume": 1091.0}, {"date": "2011-10-26", "close": 3.2988114, "volume": 10513.0}, {"date": "2011-10-27", "close": 3.20717775, "volume": 3383.0}, {"date": "2011-11-02", "close": 3.436261875, "volume": 873.0}, {"date": "2011-11-03", "close": 3.2988114, "volume": 109.0}, {"date": "2011-11-04", "close": 3.20717775, "volume": 9276.0}, {"date": "2011-11-07", "close": 3.20717775, "volume": 437.0}, {"date": "2011-11-08", "close": 2.9322768, "volume": 13541.0}, {"date": "2011-11-09", "close": 2.978093625, "volume": 2355.0}, {"date": "2011-11-10", "close": 2.978093625, "volume": 8611.0}, {"date": "2011-11-11", "close": 2.794826325, "volume": 17352.0}, {"date": "2011-11-14", "close": 2.7490095, "volume": 34650.0}, {"date": "2011-11-15", "close": 2.65737585, "volume": 9789.0}, {"date": "2011-11-16", "close": 2.611559025, "volume": 4802.0}, {"date": "2011-11-17", "close": 2.611559025, "volume": 20851.0}, {"date": "2011-11-18", "close": 2.7490095, "volume": 917.0}, {"date": "2011-11-21", "close": 2.7490095, "volume": 5021.0}, {"date": "2011-11-22", "close": 2.7490095, "volume": 9156.0}, {"date": "2011-11-23", "close": 2.886459975, "volume": 3014.0}, {"date": "2011-11-24", "close": 2.7490095, "volume": 2183.0}, {"date": "2011-11-25", "close": 2.7490095, "volume": 4171.0}, {"date": "2011-11-28", "close": 2.611559025, "volume": 2783.0}, {"date": "2011-11-29", "close": 2.65737585, "volume": 3056.0}, {"date": "2011-11-30", "close": 2.65737585, "volume": 9221.0}, {"date": "2011-12-01", "close": 2.65737585, "volume": 2837.0}, {"date": "2011-12-02", "close": 2.65737585, "volume": 316.0}, {"date": "2011-12-05", "close": 2.65737585, "volume": 251.0}, {"date": "2011-12-06", "close": 2.5657422, "volume": 2488.0}, {"date": "2011-12-07", "close": 2.611559025, "volume": 19.0}, {"date": "2011-12-08", "close": 2.794826325, "volume": 17757.0}, {"date": "2011-12-09", "close": 2.886459975, "volume": 301.0}, {"date": "2011-12-12", "close": 2.886459975, "volume": 965.0}, {"date": "2011-12-13", "close": 2.9322768, "volume": 1462.0}, {"date": "2011-12-15", "close": 2.703192675, "volume": 22118.0}, {"date": "2011-12-19", "close": 2.7490095, "volume": 3274.0}, {"date": "2011-12-20", "close": 2.65737585, "volume": 8185.0}, {"date": "2011-12-21", "close": 2.611559025, "volume": 611.0}, {"date": "2011-12-28", "close": 2.65737585, "volume": 131.0}, {"date": "2011-12-29", "close": 2.611559025, "volume": 2183.0}, {"date": "2012-01-03", "close": 2.65737585, "volume": 3820.0}, {"date": "2012-01-04", "close": 2.65737585, "volume": 196.0}, {"date": "2012-01-05", "close": 2.611559025, "volume": 6757.0}, {"date": "2012-01-06", "close": 2.519925375, "volume": 2183.0}, {"date": "2012-01-10", "close": 2.336658075, "volume": 4038.0}, {"date": "2012-01-11", "close": 2.65737585, "volume": 873.0}, {"date": "2012-01-12", "close": 2.5657422, "volume": 2706.0}, {"date": "2012-01-13", "close": 2.886459975, "volume": 3056.0}, {"date": "2012-01-16", "close": 3.069727275, "volume": 1069.0}, {"date": "2012-01-18", "close": 2.84064315, "volume": 829.0}, {"date": "2012-01-19", "close": 2.84064315, "volume": 8621.0}, {"date": "2012-01-20", "close": 2.5657422, "volume": 4161.0}, {"date": "2012-01-24", "close": 2.5657422, "volume": 546.0}, {"date": "2012-01-31", "close": 2.65737585, "volume": 6373.0}, {"date": "2012-02-01", "close": 2.7490095, "volume": 5238.0}, {"date": "2012-02-02", "close": 2.7490095, "volume": 2707.0}, {"date": "2012-02-03", "close": 2.611559025, "volume": 437.0}, {"date": "2012-02-08", "close": 2.65737585, "volume": 720.0}, {"date": "2012-02-09", "close": 2.611559025, "volume": 3888.0}, {"date": "2012-02-10", "close": 2.519925375, "volume": 1675.0}, {"date": "2012-02-13", "close": 2.611559025, "volume": 3402.0}, {"date": "2012-02-17", "close": 2.65737585, "volume": 658.0}, {"date": "2012-02-20", "close": 2.7490095, "volume": 1419.0}, {"date": "2012-02-21", "close": 2.7490095, "volume": 2226.0}, {"date": "2012-02-23", "close": 2.65737585, "volume": 6079.0}, {"date": "2012-02-24", "close": 2.519925375, "volume": 1222.0}, {"date": "2012-02-27", "close": 2.3824749, "volume": 4365.0}, {"date": "2012-02-28", "close": 2.428291725, "volume": 2772.0}, {"date": "2012-02-29", "close": 2.336658075, "volume": 1091.0}, {"date": "2012-03-01", "close": 2.3824749, "volume": 4914.0}, {"date": "2012-03-02", "close": 2.428291725, "volume": 3584.0}, {"date": "2012-03-05", "close": 2.428291725, "volume": 8327.0}, {"date": "2012-03-06", "close": 2.3824749, "volume": 17444.0}, {"date": "2012-03-08", "close": 2.3086176, "volume": 179.0}, {"date": "2012-03-09", "close": 2.3086176, "volume": 3851.0}, {"date": "2012-03-12", "close": 2.3086176, "volume": 108.0}, {"date": "2012-03-13", "close": 2.216272896, "volume": 8609.0}, {"date": "2012-03-14", "close": 2.400962304, "volume": 10326.0}, {"date": "2012-03-15", "close": 2.3086176, "volume": 2101.0}, {"date": "2012-03-19", "close": 2.3086176, "volume": 7889.0}, {"date": "2012-03-20", "close": 2.3086176, "volume": 15161.0}, {"date": "2012-03-22", "close": 2.3086176, "volume": 3465.0}, {"date": "2012-03-26", "close": 2.3086176, "volume": 6281.0}, {"date": "2012-03-27", "close": 2.216272896, "volume": 5465.0}, {"date": "2012-03-28", "close": 2.3086176, "volume": 10411.0}, {"date": "2012-03-29", "close": 2.585651712, "volume": 41637.0}, {"date": "2012-03-30", "close": 2.447134656, "volume": 9185.0}, {"date": "2012-04-03", "close": 2.400962304, "volume": 2848.0}, {"date": "2012-04-04", "close": 2.677996416, "volume": 7472.0}, {"date": "2012-04-05", "close": 2.677996416, "volume": 352.0}, {"date": "2012-04-11", "close": 2.3086176, "volume": 16695.0}, {"date": "2012-04-12", "close": 2.400962304, "volume": 12149.0}, {"date": "2012-04-13", "close": 2.3086176, "volume": 2166.0}, {"date": "2012-04-16", "close": 2.262445248, "volume": 3107.0}, {"date": "2012-04-18", "close": 2.07775584, "volume": 6580.0}, {"date": "2012-04-19", "close": 1.84689408, "volume": 7580.0}, {"date": "2012-04-20", "close": 1.84689408, "volume": 21680.0}, {"date": "2012-04-23", "close": 1.939238784, "volume": 2036.0}, {"date": "2012-04-24", "close": 1.985411136, "volume": 19606.0}, {"date": "2012-04-26", "close": 1.985411136, "volume": 3691.0}, {"date": "2012-04-30", "close": 2.031583488, "volume": 4095.0}, {"date": "2012-05-03", "close": 1.985411136, "volume": 2166.0}, {"date": "2012-05-07", "close": 1.939238784, "volume": 2166.0}, {"date": "2012-05-08", "close": 1.84689408, "volume": 5840.0}, {"date": "2012-05-09", "close": 2.123928192, "volume": 4087.0}, {"date": "2012-05-10", "close": 2.031583488, "volume": 1083.0}, {"date": "2012-05-11", "close": 1.893066432, "volume": 3756.0}, {"date": "2012-05-14", "close": 1.84689408, "volume": 3007.0}, {"date": "2012-05-15", "close": 1.800721728, "volume": 2166.0}, {"date": "2012-05-18", "close": 1.708377024, "volume": 1663.0}, {"date": "2012-05-21", "close": 1.708377024, "volume": 758.0}, {"date": "2012-05-22", "close": 1.708377024, "volume": 10396.0}, {"date": "2012-05-24", "close": 1.800721728, "volume": 650.0}, {"date": "2012-05-25", "close": 1.800721728, "volume": 808.0}, {"date": "2012-05-28", "close": 1.800721728, "volume": 1733.0}, {"date": "2012-05-29", "close": 1.800721728, "volume": 433.0}, {"date": "2012-05-31", "close": 1.939238784, "volume": 650.0}, {"date": "2012-06-04", "close": 1.939238784, "volume": 1660.0}, {"date": "2012-06-06", "close": 1.84689408, "volume": 61.0}, {"date": "2012-06-07", "close": 1.754549376, "volume": 3032.0}, {"date": "2012-06-08", "close": 1.800721728, "volume": 121.0}, {"date": "2012-06-12", "close": 1.708377024, "volume": 15733.0}, {"date": "2012-06-13", "close": 1.61603232, "volume": 4170.0}, {"date": "2012-06-14", "close": 1.61603232, "volume": 151.0}, {"date": "2012-06-15", "close": 1.708377024, "volume": 4479.0}, {"date": "2012-06-18", "close": 1.61603232, "volume": 6074.0}, {"date": "2012-06-19", "close": 1.477515264, "volume": 3831.0}, {"date": "2012-06-20", "close": 1.61603232, "volume": 6844.0}, {"date": "2012-06-21", "close": 1.431342912, "volume": 8069.0}, {"date": "2012-06-22", "close": 1.38517056, "volume": 4308.0}, {"date": "2012-06-26", "close": 1.200481152, "volume": 3026.0}, {"date": "2012-06-27", "close": 1.1543088, "volume": 4449.0}, {"date": "2012-06-28", "close": 1.108136448, "volume": 8546.0}, {"date": "2012-06-29", "close": 1.108136448, "volume": 11468.0}, {"date": "2012-07-03", "close": 1.338998208, "volume": 6714.0}, {"date": "2012-07-04", "close": 1.61603232, "volume": 2057.0}, {"date": "2012-07-05", "close": 1.569859968, "volume": 13450.0}, {"date": "2012-07-06", "close": 1.61603232, "volume": 1787.0}, {"date": "2012-07-16", "close": 1.38517056, "volume": 10829.0}, {"date": "2012-07-17", "close": 1.292825856, "volume": 5414.0}, {"date": "2012-07-18", "close": 1.292825856, "volume": 812.0}, {"date": "2012-07-20", "close": 1.477515264, "volume": 9746.0}, {"date": "2012-07-24", "close": 1.246653504, "volume": 3898.0}, {"date": "2012-07-25", "close": 1.246653504, "volume": 2166.0}, {"date": "2012-07-27", "close": 1.338998208, "volume": 3119.0}, {"date": "2012-07-30", "close": 1.338998208, "volume": 640.0}, {"date": "2012-07-31", "close": 1.61603232, "volume": 6120.0}, {"date": "2012-08-02", "close": 1.61603232, "volume": 1083.0}, {"date": "2012-08-08", "close": 1.662204672, "volume": 5414.0}, {"date": "2012-08-09", "close": 1.754549376, "volume": 6752.0}, {"date": "2012-08-13", "close": 1.338998208, "volume": 2997.0}, {"date": "2012-08-16", "close": 1.338998208, "volume": 184.0}, {"date": "2012-08-17", "close": 1.338998208, "volume": 2622.0}, {"date": "2012-08-20", "close": 1.477515264, "volume": 4061.0}, {"date": "2012-08-21", "close": 1.477515264, "volume": 0.0}, {"date": "2012-08-22", "close": 1.477515264, "volume": 1083.0}, {"date": "2012-08-24", "close": 1.477515264, "volume": 54.0}, {"date": "2012-08-28", "close": 1.569859968, "volume": 216.0}, {"date": "2012-08-30", "close": 1.38517056, "volume": 812.0}, {"date": "2012-08-31", "close": 1.338998208, "volume": 1354.0}, {"date": "2012-09-05", "close": 1.338998208, "volume": 75.0}, {"date": "2012-09-11", "close": 1.38517056, "volume": 866.0}, {"date": "2012-09-12", "close": 1.246653504, "volume": 21748.0}, {"date": "2012-09-13", "close": 1.292825856, "volume": 1658.0}, {"date": "2012-09-14", "close": 1.246653504, "volume": 226.0}, {"date": "2012-09-17", "close": 1.200481152, "volume": 1733.0}, {"date": "2012-09-18", "close": 1.246653504, "volume": 6473.0}, {"date": "2012-09-20", "close": 1.338998208, "volume": 3008.0}, {"date": "2012-09-21", "close": 1.477515264, "volume": 439.0}, {"date": "2012-09-24", "close": 1.477515264, "volume": 3411.0}, {"date": "2012-09-26", "close": 1.38517056, "volume": 5569.0}, {"date": "2012-09-27", "close": 1.431342912, "volume": 785.0}, {"date": "2012-09-28", "close": 1.431342912, "volume": 2166.0}, {"date": "2012-10-02", "close": 1.38517056, "volume": 4951.0}, {"date": "2012-10-04", "close": 1.338998208, "volume": 8663.0}, {"date": "2012-10-05", "close": 1.200481152, "volume": 9746.0}, {"date": "2012-10-08", "close": 1.200481152, "volume": 4207.0}, {"date": "2012-10-09", "close": 1.246653504, "volume": 910.0}, {"date": "2012-10-10", "close": 1.292825856, "volume": 2166.0}, {"date": "2012-10-11", "close": 1.292825856, "volume": 7364.0}, {"date": "2012-10-15", "close": 1.246653504, "volume": 30754.0}, {"date": "2012-10-16", "close": 1.292825856, "volume": 2510.0}, {"date": "2012-10-17", "close": 1.246653504, "volume": 3988.0}, {"date": "2012-10-19", "close": 1.292825856, "volume": 2632.0}, {"date": "2012-10-22", "close": 1.292825856, "volume": 3195.0}, {"date": "2012-10-23", "close": 1.246653504, "volume": 704.0}, {"date": "2012-10-25", "close": 1.292825856, "volume": 5848.0}, {"date": "2012-10-29", "close": 1.292825856, "volume": 1007.0}, {"date": "2012-10-31", "close": 1.246653504, "volume": 446.0}, {"date": "2012-11-01", "close": 1.1543088, "volume": 2166.0}, {"date": "2012-11-02", "close": 1.1543088, "volume": 2437.0}, {"date": "2012-11-05", "close": 1.292825856, "volume": 3610.0}, {"date": "2012-11-09", "close": 1.292825856, "volume": 3297.0}, {"date": "2012-11-13", "close": 1.200481152, "volume": 325.0}, {"date": "2012-11-16", "close": 1.061964096, "volume": 2952.0}, {"date": "2012-11-20", "close": 1.1543088, "volume": 22687.0}, {"date": "2012-11-22", "close": 1.1543088, "volume": 97.0}, {"date": "2012-11-23", "close": 1.1543088, "volume": 6651.0}, {"date": "2012-11-26", "close": 1.1543088, "volume": 32211.0}, {"date": "2012-11-27", "close": 1.1543088, "volume": 9096.0}, {"date": "2012-11-28", "close": 1.1543088, "volume": 3241.0}, {"date": "2012-11-29", "close": 1.1543088, "volume": 4440.0}, {"date": "2012-12-04", "close": 1.1543088, "volume": 1191.0}, {"date": "2012-12-05", "close": 1.108136448, "volume": 609.0}, {"date": "2012-12-07", "close": 1.108136448, "volume": 3506.0}, {"date": "2012-12-10", "close": 1.061964096, "volume": 6195.0}, {"date": "2012-12-11", "close": 1.1543088, "volume": 3920.0}, {"date": "2012-12-12", "close": 1.1543088, "volume": 6497.0}, {"date": "2012-12-13", "close": 1.1543088, "volume": 1408.0}, {"date": "2012-12-14", "close": 1.1543088, "volume": 4418.0}, {"date": "2012-12-17", "close": 1.1543088, "volume": 10960.0}, {"date": "2012-12-20", "close": 1.1543088, "volume": 135.0}, {"date": "2012-12-27", "close": 1.246653504, "volume": 3574.0}, {"date": "2012-12-28", "close": 1.246653504, "volume": 1841.0}, {"date": "2013-01-08", "close": 1.754549376, "volume": 28627.0}, {"date": "2013-01-09", "close": 1.338998208, "volume": 9720.0}, {"date": "2013-01-11", "close": 1.523687616, "volume": 11.0}, {"date": "2013-01-14", "close": 1.431342912, "volume": 217.0}, {"date": "2013-01-15", "close": 1.569859968, "volume": 5085.0}, {"date": "2013-01-16", "close": 1.61603232, "volume": 6281.0}, {"date": "2013-01-17", "close": 1.708377024, "volume": 1084.0}, {"date": "2013-01-18", "close": 1.84689408, "volume": 30540.0}, {"date": "2013-01-21", "close": 1.939238784, "volume": 10933.0}, {"date": "2013-01-22", "close": 1.800721728, "volume": 6201.0}, {"date": "2013-01-24", "close": 1.84689408, "volume": 650.0}, {"date": "2013-01-25", "close": 1.662204672, "volume": 6740.0}, {"date": "2013-01-29", "close": 1.662204672, "volume": 4729.0}, {"date": "2013-01-30", "close": 1.708377024, "volume": 1354.0}, {"date": "2013-01-31", "close": 1.662204672, "volume": 2187.0}, {"date": "2013-02-04", "close": 1.754549376, "volume": 1841.0}, {"date": "2013-02-05", "close": 1.754549376, "volume": 2848.0}, {"date": "2013-02-06", "close": 1.569859968, "volume": 4332.0}, {"date": "2013-02-07", "close": 1.61603232, "volume": 1949.0}, {"date": "2013-02-12", "close": 1.61603232, "volume": 1083.0}, {"date": "2013-02-19", "close": 1.38517056, "volume": 1083.0}, {"date": "2013-02-20", "close": 1.38517056, "volume": 593.0}, {"date": "2013-02-21", "close": 1.38517056, "volume": 3032.0}, {"date": "2013-02-22", "close": 1.523687616, "volume": 996.0}, {"date": "2013-02-27", "close": 1.61603232, "volume": 1083.0}, {"date": "2013-02-28", "close": 1.431342912, "volume": 4505.0}, {"date": "2013-03-01", "close": 1.431342912, "volume": 2339.0}, {"date": "2013-03-04", "close": 1.38517056, "volume": 108.0}, {"date": "2013-03-06", "close": 1.38517056, "volume": 1083.0}, {"date": "2013-03-07", "close": 1.38517056, "volume": 1754.0}, {"date": "2013-03-08", "close": 1.200481152, "volume": 3705.0}, {"date": "2013-03-11", "close": 1.200481152, "volume": 11046.0}, {"date": "2013-03-12", "close": 1.292825856, "volume": 7694.0}, {"date": "2013-03-14", "close": 1.38517056, "volume": 390.0}, {"date": "2013-03-15", "close": 1.338998208, "volume": 3745.0}, {"date": "2013-03-18", "close": 1.292825856, "volume": 3586.0}, {"date": "2013-03-19", "close": 1.246653504, "volume": 3398.0}, {"date": "2013-03-20", "close": 1.246653504, "volume": 4641.0}, {"date": "2013-03-21", "close": 1.246653504, "volume": 1329.0}, {"date": "2013-03-25", "close": 1.292825856, "volume": 13184.0}, {"date": "2013-03-26", "close": 1.338998208, "volume": 2261.0}, {"date": "2013-03-27", "close": 1.292825856, "volume": 4236.0}, {"date": "2013-03-28", "close": 1.246653504, "volume": 2911.0}, {"date": "2013-04-02", "close": 1.246653504, "volume": 11912.0}, {"date": "2013-04-03", "close": 1.246653504, "volume": 3320.0}, {"date": "2013-04-04", "close": 1.108136448, "volume": 2742.0}, {"date": "2013-04-05", "close": 1.1543088, "volume": 264.0}, {"date": "2013-04-08", "close": 1.1543088, "volume": 8880.0}, {"date": "2013-04-09", "close": 1.1543088, "volume": 8663.0}, {"date": "2013-04-11", "close": 1.108136448, "volume": 1922.0}, {"date": "2013-04-12", "close": 0.969619392, "volume": 10883.0}, {"date": "2013-04-15", "close": 1.015791744, "volume": 4332.0}, {"date": "2013-04-16", "close": 1.061964096, "volume": 3647.0}, {"date": "2013-04-17", "close": 0.92344704, "volume": 25156.0}, {"date": "2013-04-18", "close": 0.92344704, "volume": 10829.0}, {"date": "2013-04-19", "close": 0.92344704, "volume": 1083.0}, {"date": "2013-04-24", "close": 0.92344704, "volume": 1040.0}, {"date": "2013-04-26", "close": 0.92344704, "volume": 9963.0}, {"date": "2013-04-29", "close": 1.061964096, "volume": 5422.0}, {"date": "2013-04-30", "close": 0.969619392, "volume": 6487.0}, {"date": "2013-05-01", "close": 0.92344704, "volume": 4332.0}, {"date": "2013-05-02", "close": 0.92344704, "volume": 6541.0}, {"date": "2013-05-03", "close": 0.92344704, "volume": 227.0}, {"date": "2013-05-06", "close": 0.877274688, "volume": 2382.0}, {"date": "2013-05-07", "close": 0.92344704, "volume": 152.0}, {"date": "2013-05-08", "close": 0.92344704, "volume": 606.0}, {"date": "2013-05-10", "close": 0.92344704, "volume": 498.0}, {"date": "2013-05-14", "close": 0.969619392, "volume": 8663.0}, {"date": "2013-05-16", "close": 0.969619392, "volume": 2428.0}, {"date": "2013-05-17", "close": 0.92344704, "volume": 2647.0}, {"date": "2013-05-20", "close": 0.92344704, "volume": 2686.0}, {"date": "2013-05-21", "close": 0.92344704, "volume": 5703.0}, {"date": "2013-05-22", "close": 1.015791744, "volume": 4662.0}, {"date": "2013-05-27", "close": 0.92344704, "volume": 5563.0}, {"date": "2013-05-29", "close": 0.92344704, "volume": 541.0}, {"date": "2013-05-30", "close": 0.831102336, "volume": 866.0}, {"date": "2013-05-31", "close": 0.69258528, "volume": 4738.0}, {"date": "2013-06-03", "close": 0.738757632, "volume": 365.0}, {"date": "2013-06-04", "close": 0.831102336, "volume": 5566.0}, {"date": "2013-06-05", "close": 0.738757632, "volume": 433.0}, {"date": "2013-06-11", "close": 0.738757632, "volume": 758.0}, {"date": "2013-06-12", "close": 0.738757632, "volume": 2166.0}, {"date": "2013-06-13", "close": 0.69258528, "volume": 4007.0}, {"date": "2013-06-14", "close": 0.969619392, "volume": 4332.0}, {"date": "2013-06-17", "close": 0.831102336, "volume": 1689.0}, {"date": "2013-06-18", "close": 0.69258528, "volume": 7580.0}, {"date": "2013-06-19", "close": 0.507895872, "volume": 18236.0}, {"date": "2013-06-20", "close": 0.507895872, "volume": 17716.0}, {"date": "2013-06-21", "close": 0.554068224, "volume": 8171.0}, {"date": "2013-06-24", "close": 0.600240576, "volume": 336.0}, {"date": "2013-06-25", "close": 0.507895872, "volume": 9435.0}, {"date": "2013-06-27", "close": 0.507895872, "volume": 3988.0}, {"date": "2013-06-28", "close": 0.554068224, "volume": 31217.0}, {"date": "2013-07-01", "close": 0.600240576, "volume": 4332.0}, {"date": "2013-07-09", "close": 0.507895872, "volume": 14800.0}, {"date": "2013-07-10", "close": 0.600240576, "volume": 2723.0}, {"date": "2013-07-12", "close": 0.600240576, "volume": 2296.0}, {"date": "2013-07-15", "close": 0.554068224, "volume": 2880.0}, {"date": "2013-07-16", "close": 0.69258528, "volume": 2707.0}, {"date": "2013-07-17", "close": 0.554068224, "volume": 5209.0}, {"date": "2013-07-18", "close": 0.554068224, "volume": 3465.0}, {"date": "2013-07-23", "close": 0.69258528, "volume": 7039.0}, {"date": "2013-07-24", "close": 0.646412928, "volume": 3574.0}, {"date": "2013-07-25", "close": 0.646412928, "volume": 4332.0}, {"date": "2013-07-30", "close": 0.600240576, "volume": 13536.0}, {"date": "2013-07-31", "close": 0.831102336, "volume": 4559.0}, {"date": "2013-08-01", "close": 0.831102336, "volume": 4863.0}, {"date": "2013-08-02", "close": 0.831102336, "volume": 650.0}, {"date": "2013-08-05", "close": 0.69258528, "volume": 2166.0}, {"date": "2013-08-06", "close": 0.92344704, "volume": 2296.0}, {"date": "2013-08-15", "close": 0.877274688, "volume": 2166.0}, {"date": "2013-08-20", "close": 0.831102336, "volume": 1105.0}, {"date": "2013-08-23", "close": 0.831102336, "volume": 2483.0}, {"date": "2013-08-26", "close": 0.831102336, "volume": 120.0}, {"date": "2013-08-27", "close": 0.831102336, "volume": 2626.0}, {"date": "2013-08-30", "close": 0.831102336, "volume": 622.0}, {"date": "2013-09-03", "close": 0.738757632, "volume": 324.0}, {"date": "2013-09-06", "close": 0.92344704, "volume": 650.0}, {"date": "2013-09-09", "close": 0.92344704, "volume": 4152.0}, {"date": "2013-09-10", "close": 1.1543088, "volume": 12161.0}, {"date": "2013-09-12", "close": 1.338998208, "volume": 2585.0}, {"date": "2013-09-13", "close": 1.338998208, "volume": 15071.0}, {"date": "2013-09-17", "close": 1.246653504, "volume": 4332.0}, {"date": "2013-09-18", "close": 1.38517056, "volume": 1299.0}, {"date": "2013-09-19", "close": 1.38517056, "volume": 1072.0}, {"date": "2013-09-20", "close": 1.431342912, "volume": 2166.0}, {"date": "2013-09-23", "close": 1.477515264, "volume": 10247.0}, {"date": "2013-09-24", "close": 1.523687616, "volume": 13536.0}, {"date": "2013-09-25", "close": 1.523687616, "volume": 17970.0}, {"date": "2013-09-26", "close": 1.569859968, "volume": 26234.0}, {"date": "2013-09-27", "close": 1.893066432, "volume": 10275.0}, {"date": "2013-09-30", "close": 1.754549376, "volume": 2166.0}, {"date": "2013-10-01", "close": 1.477515264, "volume": 12757.0}, {"date": "2013-10-02", "close": 1.569859968, "volume": 390.0}, {"date": "2013-10-03", "close": 1.84689408, "volume": 3357.0}, {"date": "2013-10-04", "close": 1.754549376, "volume": 9443.0}, {"date": "2013-10-07", "close": 1.569859968, "volume": 13385.0}, {"date": "2013-10-09", "close": 1.754549376, "volume": 435.0}, {"date": "2013-10-10", "close": 1.800721728, "volume": 6749.0}, {"date": "2013-10-11", "close": 1.84689408, "volume": 11240.0}, {"date": "2013-10-14", "close": 1.800721728, "volume": 1706.0}, {"date": "2013-10-15", "close": 1.754549376, "volume": 2394.0}, {"date": "2013-10-16", "close": 1.754549376, "volume": 3790.0}, {"date": "2013-10-17", "close": 1.939238784, "volume": 22731.0}, {"date": "2013-10-18", "close": 1.84689408, "volume": 4635.0}, {"date": "2013-10-21", "close": 1.939238784, "volume": 11506.0}, {"date": "2013-10-22", "close": 1.939238784, "volume": 3574.0}, {"date": "2013-10-23", "close": 2.170100544, "volume": 6302.0}, {"date": "2013-10-24", "close": 2.170100544, "volume": 1980.0}, {"date": "2013-10-25", "close": 2.53947936, "volume": 5263.0}, {"date": "2013-10-28", "close": 2.493307008, "volume": 8696.0}, {"date": "2013-10-29", "close": 2.3086176, "volume": 9395.0}, {"date": "2013-10-30", "close": 2.07775584, "volume": 3577.0}, {"date": "2013-10-31", "close": 2.07775584, "volume": 10621.0}, {"date": "2013-11-01", "close": 2.07775584, "volume": 433.0}, {"date": "2013-11-04", "close": 2.07775584, "volume": 241.0}, {"date": "2013-11-05", "close": 1.939238784, "volume": 325.0}, {"date": "2013-11-07", "close": 2.031583488, "volume": 289.0}, {"date": "2013-11-08", "close": 2.262445248, "volume": 1516.0}, {"date": "2013-11-11", "close": 2.262445248, "volume": 1926.0}, {"date": "2013-11-12", "close": 2.07775584, "volume": 4684.0}, {"date": "2013-11-13", "close": 2.07775584, "volume": 217.0}, {"date": "2013-11-15", "close": 2.07775584, "volume": 745.0}, {"date": "2013-11-18", "close": 2.123928192, "volume": 2166.0}, {"date": "2013-11-19", "close": 2.07775584, "volume": 1501.0}, {"date": "2013-11-21", "close": 1.939238784, "volume": 1733.0}, {"date": "2013-11-22", "close": 1.84689408, "volume": 541.0}, {"date": "2013-11-26", "close": 1.800721728, "volume": 1786.0}, {"date": "2013-11-27", "close": 2.07775584, "volume": 271.0}, {"date": "2013-11-29", "close": 2.216272896, "volume": 2939.0}, {"date": "2013-12-03", "close": 2.123928192, "volume": 1037.0}, {"date": "2013-12-04", "close": 2.3086176, "volume": 1067.0}, {"date": "2013-12-05", "close": 2.3086176, "volume": 3747.0}, {"date": "2013-12-06", "close": 2.3086176, "volume": 6497.0}, {"date": "2013-12-10", "close": 2.216272896, "volume": 451.0}, {"date": "2013-12-11", "close": 2.216272896, "volume": 466.0}, {"date": "2013-12-12", "close": 2.170100544, "volume": 379.0}, {"date": "2013-12-16", "close": 2.123928192, "volume": 587.0}, {"date": "2013-12-17", "close": 1.985411136, "volume": 650.0}, {"date": "2013-12-18", "close": 2.07775584, "volume": 1083.0}, {"date": "2013-12-19", "close": 2.031583488, "volume": 4128.0}, {"date": "2013-12-23", "close": 2.031583488, "volume": 6428.0}, {"date": "2013-12-24", "close": 2.031583488, "volume": 3790.0}, {"date": "2013-12-27", "close": 2.031583488, "volume": 5198.0}, {"date": "2014-01-03", "close": 2.07775584, "volume": 119.0}, {"date": "2014-01-07", "close": 2.123928192, "volume": 1559.0}, {"date": "2014-01-09", "close": 1.985411136, "volume": 5057.0}, {"date": "2014-01-10", "close": 1.84689408, "volume": 2334.0}, {"date": "2014-01-13", "close": 1.84689408, "volume": 650.0}, {"date": "2014-01-14", "close": 1.985411136, "volume": 433.0}, {"date": "2014-01-16", "close": 2.170100544, "volume": 3384.0}, {"date": "2014-01-17", "close": 2.170100544, "volume": 1421.0}, {"date": "2014-01-20", "close": 2.170100544, "volume": 13724.0}, {"date": "2014-01-21", "close": 2.216272896, "volume": 3344.0}, {"date": "2014-01-22", "close": 2.170100544, "volume": 5642.0}, {"date": "2014-01-23", "close": 2.07775584, "volume": 4332.0}, {"date": "2014-01-24", "close": 2.170100544, "volume": 5848.0}, {"date": "2014-01-28", "close": 2.07775584, "volume": 3898.0}, {"date": "2014-01-29", "close": 2.07775584, "volume": 4765.0}, {"date": "2014-01-31", "close": 2.07775584, "volume": 6281.0}, {"date": "2014-02-07", "close": 1.893066432, "volume": 2924.0}, {"date": "2014-02-11", "close": 1.893066432, "volume": null}, {"date": "2014-02-14", "close": 1.61603232, "volume": 13004.0}, {"date": "2014-02-17", "close": 1.61603232, "volume": 2382.0}, {"date": "2014-02-18", "close": 1.61603232, "volume": 866.0}, {"date": "2014-02-19", "close": 1.61603232, "volume": 3140.0}, {"date": "2014-02-20", "close": 1.662204672, "volume": 708.0}, {"date": "2014-02-25", "close": 1.800721728, "volume": 404.0}, {"date": "2014-02-27", "close": 1.662204672, "volume": 641.0}, {"date": "2014-02-28", "close": 1.662204672, "volume": 1173.0}, {"date": "2014-03-04", "close": 1.569859968, "volume": 271.0}, {"date": "2014-03-05", "close": 1.569859968, "volume": 124.0}, {"date": "2014-03-06", "close": 1.800721728, "volume": 3073.0}, {"date": "2014-03-07", "close": 1.800721728, "volume": 1299.0}, {"date": "2014-03-13", "close": 1.754549376, "volume": 75.0}, {"date": "2014-03-14", "close": 2.031583488, "volume": 359.0}, {"date": "2014-03-25", "close": 1.800721728, "volume": 3045.0}, {"date": "2014-03-26", "close": 1.754549376, "volume": 3465.0}, {"date": "2014-03-27", "close": 1.84689408, "volume": 207.0}, {"date": "2014-03-28", "close": 1.800721728, "volume": 325.0}, {"date": "2014-03-31", "close": 1.800721728, "volume": 455.0}, {"date": "2014-04-02", "close": 1.800721728, "volume": 325.0}, {"date": "2014-04-04", "close": 1.754549376, "volume": 1624.0}, {"date": "2014-04-07", "close": 1.754549376, "volume": 2710.0}, {"date": "2014-04-09", "close": 1.662204672, "volume": 2166.0}, {"date": "2014-04-10", "close": 1.708377024, "volume": 3303.0}, {"date": "2014-04-11", "close": 1.708377024, "volume": 1678.0}, {"date": "2014-04-16", "close": 1.477515264, "volume": 8338.0}, {"date": "2014-04-17", "close": 1.523687616, "volume": 2729.0}, {"date": "2014-04-23", "close": 1.523687616, "volume": 1083.0}, {"date": "2014-04-24", "close": 1.477515264, "volume": 5414.0}, {"date": "2014-04-28", "close": 1.523687616, "volume": 3340.0}, {"date": "2014-04-29", "close": 1.708377024, "volume": 3262.0}, {"date": "2014-04-30", "close": 1.708377024, "volume": 2058.0}, {"date": "2014-05-01", "close": 1.477515264, "volume": 4332.0}, {"date": "2014-05-05", "close": 1.523687616, "volume": 1121.0}, {"date": "2014-05-07", "close": 1.431342912, "volume": 3874.0}, {"date": "2014-05-08", "close": 1.431342912, "volume": 3198.0}, {"date": "2014-05-13", "close": 1.38517056, "volume": 3302.0}, {"date": "2014-05-14", "close": 1.38517056, "volume": 379.0}, {"date": "2014-05-15", "close": 1.38517056, "volume": 433.0}, {"date": "2014-05-16", "close": 1.38517056, "volume": 650.0}, {"date": "2014-05-20", "close": 1.754549376, "volume": 21550.0}, {"date": "2014-05-21", "close": 1.754549376, "volume": 570.0}, {"date": "2014-05-22", "close": 1.708377024, "volume": 16604.0}, {"date": "2014-05-23", "close": 1.84689408, "volume": 11792.0}, {"date": "2014-05-26", "close": 2.216272896, "volume": 81544.0}, {"date": "2014-05-27", "close": 2.123928192, "volume": 13034.0}, {"date": "2014-05-28", "close": 1.84689408, "volume": 10536.0}, {"date": "2014-05-29", "close": 1.893066432, "volume": 2942.0}, {"date": "2014-05-30", "close": 2.123928192, "volume": 36616.0}, {"date": "2014-06-04", "close": 2.123928192, "volume": 2816.0}, {"date": "2014-06-05", "close": 2.216272896, "volume": 10158.0}, {"date": "2014-06-06", "close": 1.985411136, "volume": 2910.0}, {"date": "2014-06-10", "close": 1.939238784, "volume": 4765.0}, {"date": "2014-06-12", "close": 1.84689408, "volume": 4793.0}, {"date": "2014-06-13", "close": 1.708377024, "volume": 7464.0}, {"date": "2014-06-16", "close": 1.662204672, "volume": 2993.0}, {"date": "2014-06-18", "close": 1.84689408, "volume": 26.0}, {"date": "2014-06-19", "close": 1.477515264, "volume": 18790.0}, {"date": "2014-06-23", "close": 1.523687616, "volume": 920.0}, {"date": "2014-06-24", "close": 1.477515264, "volume": 5469.0}, {"date": "2014-06-25", "close": 1.431342912, "volume": 8122.0}, {"date": "2014-06-26", "close": 1.523687616, "volume": 481.0}, {"date": "2014-06-30", "close": 1.569859968, "volume": 18409.0}, {"date": "2014-07-01", "close": 1.569859968, "volume": 866.0}, {"date": "2014-07-02", "close": 1.569859968, "volume": 14374.0}, {"date": "2014-07-03", "close": 1.708377024, "volume": 3493.0}, {"date": "2014-07-04", "close": 1.662204672, "volume": 2860.0}, {"date": "2014-07-07", "close": 1.708377024, "volume": 5189.0}, {"date": "2014-07-08", "close": 1.754549376, "volume": 5103.0}, {"date": "2014-07-10", "close": 1.893066432, "volume": 3140.0}, {"date": "2014-07-11", "close": 1.662204672, "volume": 2274.0}, {"date": "2014-07-14", "close": 2.031583488, "volume": 3821.0}, {"date": "2014-07-15", "close": 1.939238784, "volume": 4612.0}, {"date": "2014-07-16", "close": 1.939238784, "volume": 1168.0}, {"date": "2014-07-18", "close": 1.84689408, "volume": 4956.0}, {"date": "2014-07-21", "close": 1.84689408, "volume": 13572.0}, {"date": "2014-07-23", "close": 1.84689408, "volume": 3559.0}, {"date": "2014-07-24", "close": 2.123928192, "volume": 3130.0}, {"date": "2014-07-25", "close": 1.939238784, "volume": 1552.0}, {"date": "2014-07-28", "close": 1.985411136, "volume": 340.0}, {"date": "2014-07-29", "close": 1.939238784, "volume": 1010.0}, {"date": "2014-07-30", "close": 1.939238784, "volume": 4873.0}, {"date": "2014-07-31", "close": 1.84689408, "volume": 7642.0}, {"date": "2014-08-01", "close": 1.893066432, "volume": 541.0}, {"date": "2014-08-04", "close": 1.84689408, "volume": 642.0}, {"date": "2014-08-05", "close": 1.800721728, "volume": 4332.0}, {"date": "2014-08-06", "close": 1.708377024, "volume": 3763.0}, {"date": "2014-08-07", "close": 1.800721728, "volume": 779.0}, {"date": "2014-08-08", "close": 1.800721728, "volume": 5414.0}, {"date": "2014-08-11", "close": 1.754549376, "volume": 742.0}, {"date": "2014-08-13", "close": 1.754549376, "volume": 2468.0}, {"date": "2014-08-15", "close": 1.662204672, "volume": 8663.0}, {"date": "2014-08-18", "close": 1.662204672, "volume": 217.0}, {"date": "2014-08-21", "close": 1.662204672, "volume": 3067.0}, {"date": "2014-08-22", "close": 1.61603232, "volume": 3063.0}, {"date": "2014-08-25", "close": 1.61603232, "volume": 4332.0}, {"date": "2014-08-27", "close": 1.754549376, "volume": 3032.0}, {"date": "2014-08-28", "close": 1.61603232, "volume": 422.0}, {"date": "2014-08-29", "close": 1.800721728, "volume": 2058.0}, {"date": "2014-09-03", "close": 1.662204672, "volume": 3454.0}, {"date": "2014-09-05", "close": 1.708377024, "volume": 2374.0}, {"date": "2014-09-08", "close": 1.662204672, "volume": 5274.0}, {"date": "2014-09-09", "close": 1.708377024, "volume": 347.0}, {"date": "2014-09-11", "close": 1.84689408, "volume": 4808.0}, {"date": "2014-09-12", "close": 1.84689408, "volume": 996.0}, {"date": "2014-09-15", "close": 1.84689408, "volume": 6048.0}, {"date": "2014-09-16", "close": 1.84689408, "volume": 8273.0}, {"date": "2014-09-17", "close": 2.3086176, "volume": 23358.0}, {"date": "2014-09-18", "close": 1.985411136, "volume": 4992.0}, {"date": "2014-09-19", "close": 1.985411136, "volume": 2155.0}, {"date": "2014-09-22", "close": 1.754549376, "volume": 2588.0}, {"date": "2014-09-23", "close": 1.569859968, "volume": 9649.0}, {"date": "2014-09-24", "close": 1.939238784, "volume": 9023.0}, {"date": "2014-09-25", "close": 2.216272896, "volume": 124875.0}, {"date": "2014-09-26", "close": 1.939238784, "volume": 81914.0}, {"date": "2014-09-29", "close": 1.754549376, "volume": 10062.0}, {"date": "2014-09-30", "close": 1.84689408, "volume": 5782.0}, {"date": "2014-10-01", "close": 1.84689408, "volume": 3315.0}, {"date": "2014-10-02", "close": 1.893066432, "volume": 4699.0}, {"date": "2014-10-03", "close": 1.939238784, "volume": 5062.0}, {"date": "2014-10-06", "close": 1.893066432, "volume": 2296.0}, {"date": "2014-10-07", "close": 1.893066432, "volume": 4916.0}, {"date": "2014-10-08", "close": 1.84689408, "volume": 12463.0}, {"date": "2014-10-10", "close": 1.893066432, "volume": 9586.0}, {"date": "2014-10-13", "close": 1.893066432, "volume": 17539.0}, {"date": "2014-10-14", "close": 1.84689408, "volume": 975.0}, {"date": "2014-10-15", "close": 1.939238784, "volume": 2187.0}, {"date": "2014-10-16", "close": 1.84689408, "volume": 1785.0}, {"date": "2014-10-17", "close": 1.893066432, "volume": 992.0}, {"date": "2014-10-20", "close": 2.031583488, "volume": 4639.0}, {"date": "2014-10-21", "close": 1.939238784, "volume": 5629.0}, {"date": "2014-10-22", "close": 1.939238784, "volume": 6022.0}, {"date": "2014-10-27", "close": 1.84689408, "volume": 7642.0}, {"date": "2014-10-28", "close": 1.754549376, "volume": 2166.0}, {"date": "2014-10-29", "close": 1.662204672, "volume": 11488.0}, {"date": "2014-10-30", "close": 1.662204672, "volume": 2917.0}, {"date": "2014-10-31", "close": 1.61603232, "volume": 9146.0}, {"date": "2014-11-03", "close": 1.800721728, "volume": 4929.0}, {"date": "2014-11-04", "close": 1.61603232, "volume": 2160.0}, {"date": "2014-11-05", "close": 1.569859968, "volume": 8597.0}, {"date": "2014-11-06", "close": 1.569859968, "volume": 2793.0}, {"date": "2014-11-10", "close": 1.523687616, "volume": 1992.0}, {"date": "2014-11-11", "close": 1.523687616, "volume": 17071.0}, {"date": "2014-11-12", "close": 1.523687616, "volume": 5397.0}, {"date": "2014-11-13", "close": 1.523687616, "volume": 1386.0}, {"date": "2014-11-14", "close": 1.477515264, "volume": 5458.0}, {"date": "2014-11-17", "close": 1.477515264, "volume": 0.0}, {"date": "2014-11-18", "close": 1.477515264, "volume": 6432.0}, {"date": "2014-11-19", "close": 1.38517056, "volume": 1083.0}, {"date": "2014-11-20", "close": 1.38517056, "volume": 32935.0}, {"date": "2014-11-21", "close": 1.246653504, "volume": 54273.0}, {"date": "2014-11-24", "close": 1.200481152, "volume": 9379.0}, {"date": "2014-11-25", "close": 1.1543088, "volume": 6203.0}, {"date": "2014-11-26", "close": 1.061964096, "volume": 1493.0}, {"date": "2014-11-27", "close": 1.061964096, "volume": 3444.0}, {"date": "2014-11-28", "close": 1.108136448, "volume": 2166.0}, {"date": "2014-12-01", "close": 1.108136448, "volume": 6733.0}, {"date": "2014-12-02", "close": 1.061964096, "volume": 4974.0}, {"date": "2014-12-03", "close": 1.108136448, "volume": 2573.0}, {"date": "2014-12-04", "close": 1.061964096, "volume": 1211.0}, {"date": "2014-12-05", "close": 1.015791744, "volume": 10572.0}, {"date": "2014-12-08", "close": 1.015791744, "volume": 2166.0}, {"date": "2014-12-09", "close": 0.92344704, "volume": 20337.0}, {"date": "2014-12-10", "close": 0.92344704, "volume": 4332.0}, {"date": "2014-12-11", "close": 0.92344704, "volume": 2967.0}, {"date": "2014-12-12", "close": 0.69258528, "volume": 7277.0}, {"date": "2014-12-15", "close": 0.831102336, "volume": 1878.0}, {"date": "2014-12-16", "close": 1.108136448, "volume": 30417.0}, {"date": "2014-12-17", "close": 1.108136448, "volume": 1552.0}, {"date": "2014-12-18", "close": 0.969619392, "volume": 7203.0}, {"date": "2014-12-19", "close": 0.969619392, "volume": 36.0}, {"date": "2014-12-23", "close": 1.200481152, "volume": 3817.0}, {"date": "2014-12-24", "close": 1.246653504, "volume": 6219.0}, {"date": "2014-12-29", "close": 1.246653504, "volume": 8298.0}, {"date": "2014-12-31", "close": 1.338998208, "volume": 1818.0}, {"date": "2015-01-05", "close": 1.292825856, "volume": 3457.0}, {"date": "2015-01-06", "close": 1.246653504, "volume": 17520.0}, {"date": "2015-01-07", "close": 1.246653504, "volume": 3249.0}, {"date": "2015-01-08", "close": 1.200481152, "volume": 541.0}, {"date": "2015-01-12", "close": 1.200481152, "volume": 650.0}, {"date": "2015-01-13", "close": 1.246653504, "volume": 162.0}, {"date": "2015-01-14", "close": 1.38517056, "volume": 6923.0}, {"date": "2015-01-15", "close": 1.338998208, "volume": 4635.0}, {"date": "2015-01-16", "close": 1.292825856, "volume": 16370.0}, {"date": "2015-01-19", "close": 1.38517056, "volume": 12886.0}, {"date": "2015-01-20", "close": 1.38517056, "volume": 40641.0}, {"date": "2015-01-21", "close": 1.523687616, "volume": 7082.0}, {"date": "2015-01-22", "close": 1.523687616, "volume": 2865.0}, {"date": "2015-01-23", "close": 1.246653504, "volume": 6389.0}, {"date": "2015-01-27", "close": 1.338998208, "volume": 15479.0}, {"date": "2015-01-28", "close": 1.292825856, "volume": 4717.0}, {"date": "2015-01-30", "close": 1.246653504, "volume": 2636.0}, {"date": "2015-02-02", "close": 1.292825856, "volume": 1856.0}, {"date": "2015-02-03", "close": 1.1543088, "volume": 13096.0}, {"date": "2015-02-04", "close": 1.292825856, "volume": 15810.0}, {"date": "2015-02-05", "close": 1.292825856, "volume": 2599.0}, {"date": "2015-02-06", "close": 1.292825856, "volume": 1299.0}, {"date": "2015-02-09", "close": 1.38517056, "volume": 8771.0}, {"date": "2015-02-10", "close": 1.292825856, "volume": 3244.0}, {"date": "2015-02-11", "close": 1.292825856, "volume": 3484.0}, {"date": "2015-02-12", "close": 1.431342912, "volume": 26221.0}, {"date": "2015-02-13", "close": 1.569859968, "volume": 38583.0}, {"date": "2015-02-16", "close": 1.800721728, "volume": 50734.0}, {"date": "2015-02-17", "close": 1.939238784, "volume": 46364.0}, {"date": "2015-02-18", "close": 1.800721728, "volume": 26185.0}, {"date": "2015-02-19", "close": 2.07775584, "volume": 31095.0}, {"date": "2015-02-20", "close": 1.939238784, "volume": 23066.0}, {"date": "2015-02-23", "close": 2.031583488, "volume": 21239.0}, {"date": "2015-02-24", "close": 1.893066432, "volume": 4177.0}, {"date": "2015-02-25", "close": 1.893066432, "volume": 19703.0}, {"date": "2015-02-26", "close": 2.031583488, "volume": 20603.0}, {"date": "2015-02-27", "close": 1.800721728, "volume": 16216.0}, {"date": "2015-03-02", "close": 1.754549376, "volume": 3753.0}, {"date": "2015-03-03", "close": 1.800721728, "volume": 9458.0}, {"date": "2015-03-04", "close": 1.84689408, "volume": 2707.0}, {"date": "2015-03-09", "close": 1.754549376, "volume": 2779.0}, {"date": "2015-03-10", "close": 1.61603232, "volume": 939.0}, {"date": "2015-03-11", "close": 1.61603232, "volume": 4375.0}, {"date": "2015-03-12", "close": 1.61603232, "volume": 1435.0}, {"date": "2015-03-13", "close": 1.523687616, "volume": 6779.0}, {"date": "2015-03-16", "close": 1.523687616, "volume": 17036.0}, {"date": "2015-03-17", "close": 1.662204672, "volume": 983.0}, {"date": "2015-03-18", "close": 1.477515264, "volume": 2642.0}, {"date": "2015-03-19", "close": 1.477515264, "volume": 2465.0}, {"date": "2015-03-20", "close": 1.477515264, "volume": 5722.0}, {"date": "2015-03-23", "close": 1.38517056, "volume": 5012.0}, {"date": "2015-03-24", "close": 1.200481152, "volume": 11911.0}, {"date": "2015-03-25", "close": 1.38517056, "volume": 3682.0}, {"date": "2015-03-26", "close": 1.477515264, "volume": 1019.0}, {"date": "2015-03-27", "close": 1.523687616, "volume": 6388.0}, {"date": "2015-03-30", "close": 1.523687616, "volume": 351.0}, {"date": "2015-03-31", "close": 1.569859968, "volume": 3032.0}, {"date": "2015-04-01", "close": 1.662204672, "volume": 23087.0}, {"date": "2015-04-02", "close": 1.61603232, "volume": 8839.0}, {"date": "2015-04-07", "close": 1.61603232, "volume": 887.0}, {"date": "2015-04-08", "close": 1.61603232, "volume": 3357.0}, {"date": "2015-04-09", "close": 1.61603232, "volume": 1624.0}, {"date": "2015-04-10", "close": 1.61603232, "volume": 4548.0}, {"date": "2015-04-13", "close": 1.61603232, "volume": 14409.0}, {"date": "2015-04-14", "close": 1.708377024, "volume": 18523.0}, {"date": "2015-04-15", "close": 1.569859968, "volume": 3975.0}, {"date": "2015-04-16", "close": 1.662204672, "volume": 758.0}, {"date": "2015-04-17", "close": 1.893066432, "volume": 29965.0}, {"date": "2015-04-20", "close": 1.939238784, "volume": 5848.0}, {"date": "2015-04-23", "close": 1.708377024, "volume": 1162.0}, {"date": "2015-04-24", "close": 1.754549376, "volume": 2299.0}, {"date": "2015-04-27", "close": 1.84689408, "volume": 13142.0}, {"date": "2015-04-28", "close": 1.754549376, "volume": 9099.0}, {"date": "2015-04-29", "close": 1.662204672, "volume": 5593.0}, {"date": "2015-05-01", "close": 1.84689408, "volume": 1195.0}, {"date": "2015-05-04", "close": 1.708377024, "volume": 2166.0}, {"date": "2015-05-05", "close": 1.754549376, "volume": 1683.0}, {"date": "2015-05-06", "close": 1.939238784, "volume": 9182.0}, {"date": "2015-05-07", "close": 1.939238784, "volume": 17.0}, {"date": "2015-05-08", "close": 1.84689408, "volume": 11006.0}, {"date": "2015-05-11", "close": 1.84689408, "volume": 112.0}, {"date": "2015-05-12", "close": 1.754549376, "volume": 5650.0}, {"date": "2015-05-18", "close": 1.84689408, "volume": 2877.0}, {"date": "2015-05-19", "close": 1.84689408, "volume": 2271.0}, {"date": "2015-05-20", "close": 1.708377024, "volume": 2816.0}, {"date": "2015-05-21", "close": 1.662204672, "volume": 3234.0}, {"date": "2015-05-25", "close": 1.754549376, "volume": 3300.0}, {"date": "2015-05-26", "close": 1.708377024, "volume": 1170.0}, {"date": "2015-05-27", "close": 1.708377024, "volume": 303.0}, {"date": "2015-05-28", "close": 1.61603232, "volume": 183.0}, {"date": "2015-05-29", "close": 1.61603232, "volume": 2364.0}, {"date": "2015-06-02", "close": 1.61603232, "volume": 2701.0}, {"date": "2015-06-03", "close": 1.338998208, "volume": 3375.0}, {"date": "2015-06-05", "close": 1.38517056, "volume": 178.0}, {"date": "2015-06-09", "close": 1.38517056, "volume": 1043.0}, {"date": "2015-06-10", "close": 1.431342912, "volume": 5328.0}, {"date": "2015-06-11", "close": 1.569859968, "volume": 1624.0}, {"date": "2015-06-12", "close": 1.569859968, "volume": 1061.0}, {"date": "2015-06-15", "close": 1.477515264, "volume": 5797.0}, {"date": "2015-06-16", "close": 1.662204672, "volume": 2405.0}, {"date": "2015-06-17", "close": 1.708377024, "volume": 368.0}, {"date": "2015-06-18", "close": 1.61603232, "volume": 2166.0}, {"date": "2015-06-23", "close": 1.38517056, "volume": 12237.0}, {"date": "2015-06-24", "close": 1.61603232, "volume": 9351.0}, {"date": "2015-06-25", "close": 1.477515264, "volume": 15377.0}, {"date": "2015-06-26", "close": 1.38517056, "volume": 4801.0}, {"date": "2015-06-29", "close": 1.38517056, "volume": 2166.0}, {"date": "2015-06-30", "close": 1.38517056, "volume": 12831.0}, {"date": "2015-07-01", "close": 1.338998208, "volume": 701.0}, {"date": "2015-07-02", "close": 1.338998208, "volume": 13037.0}, {"date": "2015-07-03", "close": 1.338998208, "volume": 1197.0}, {"date": "2015-07-07", "close": 1.338998208, "volume": 590.0}, {"date": "2015-07-10", "close": 1.1543088, "volume": 1205.0}, {"date": "2015-07-15", "close": 1.200481152, "volume": 368.0}, {"date": "2015-07-16", "close": 1.338998208, "volume": 19852.0}, {"date": "2015-07-17", "close": 1.338998208, "volume": 22749.0}, {"date": "2015-07-20", "close": 1.477515264, "volume": 1032.0}, {"date": "2015-07-21", "close": 1.61603232, "volume": 2499.0}, {"date": "2015-07-22", "close": 1.569859968, "volume": 8035.0}, {"date": "2015-07-23", "close": 1.523687616, "volume": 3682.0}, {"date": "2015-07-24", "close": 1.523687616, "volume": 3552.0}, {"date": "2015-07-27", "close": 1.523687616, "volume": 1884.0}, {"date": "2015-07-28", "close": 1.61603232, "volume": 3054.0}, {"date": "2015-07-29", "close": 1.523687616, "volume": 8812.0}, {"date": "2015-07-30", "close": 1.477515264, "volume": 2784.0}, {"date": "2015-08-03", "close": 1.523687616, "volume": 2784.0}, {"date": "2015-08-04", "close": 1.523687616, "volume": 1170.0}, {"date": "2015-08-05", "close": 1.61603232, "volume": 6160.0}, {"date": "2015-08-06", "close": 1.523687616, "volume": 1984.0}, {"date": "2015-08-10", "close": 1.569859968, "volume": 303.0}, {"date": "2015-08-11", "close": 1.477515264, "volume": 1863.0}, {"date": "2015-08-13", "close": 1.569859968, "volume": 3249.0}, {"date": "2015-08-14", "close": 1.431342912, "volume": 4635.0}, {"date": "2015-08-17", "close": 1.569859968, "volume": 1299.0}, {"date": "2015-08-20", "close": 1.569859968, "volume": 2166.0}, {"date": "2015-08-25", "close": 1.200481152, "volume": 308.0}, {"date": "2015-08-28", "close": 1.38517056, "volume": 758.0}, {"date": "2015-08-31", "close": 1.38517056, "volume": 433.0}, {"date": "2015-09-03", "close": 1.38517056, "volume": 1083.0}, {"date": "2015-09-08", "close": 1.061964096, "volume": 8936.0}, {"date": "2015-09-09", "close": 1.246653504, "volume": 585.0}, {"date": "2015-09-14", "close": 1.30896, "volume": 413.0}, {"date": "2015-09-16", "close": 1.212, "volume": 206.0}, {"date": "2015-09-22", "close": 0.9696, "volume": 1691.0}, {"date": "2015-09-24", "close": 0.9696, "volume": 65.0}, {"date": "2015-09-25", "close": 0.9696, "volume": 10314.0}, {"date": "2015-09-28", "close": 0.9696, "volume": 619.0}, {"date": "2015-09-29", "close": 0.7272, "volume": 34232.0}, {"date": "2015-09-30", "close": 0.67872, "volume": 30769.0}, {"date": "2015-10-01", "close": 0.7272, "volume": 3507.0}, {"date": "2015-10-02", "close": 0.7272, "volume": 4064.0}, {"date": "2015-10-05", "close": 0.63024, "volume": 5417.0}, {"date": "2015-10-07", "close": 0.7272, "volume": 5279.0}, {"date": "2015-10-08", "close": 0.87264, "volume": 2968.0}, {"date": "2015-10-09", "close": 1.06656, "volume": 9844.0}, {"date": "2015-10-12", "close": 0.92112, "volume": 2681.0}, {"date": "2015-10-13", "close": 1.01808, "volume": 1475.0}, {"date": "2015-10-14", "close": 0.92112, "volume": 696.0}, {"date": "2015-10-15", "close": 0.92112, "volume": 4703.0}, {"date": "2015-10-19", "close": 0.9696, "volume": 4125.0}, {"date": "2015-10-20", "close": 0.92112, "volume": 2163.0}, {"date": "2015-10-21", "close": 0.82416, "volume": 15170.0}, {"date": "2015-10-22", "close": 0.87264, "volume": 23721.0}, {"date": "2015-10-23", "close": 0.87264, "volume": 2076.0}, {"date": "2015-10-26", "close": 0.77568, "volume": 6744.0}, {"date": "2015-10-27", "close": 0.67872, "volume": 13190.0}, {"date": "2015-10-29", "close": 0.7272, "volume": 4497.0}, {"date": "2015-11-02", "close": 0.77568, "volume": 1031.0}, {"date": "2015-11-09", "close": 0.87264, "volume": 2063.0}, {"date": "2015-11-10", "close": 0.77568, "volume": 6394.0}, {"date": "2015-11-11", "close": 0.7272, "volume": 4270.0}, {"date": "2015-11-12", "close": 0.77568, "volume": 1238.0}, {"date": "2015-11-16", "close": 0.7272, "volume": 6807.0}, {"date": "2015-11-18", "close": 0.7272, "volume": 815.0}, {"date": "2015-11-19", "close": 0.77568, "volume": 5157.0}, {"date": "2015-11-20", "close": 0.7272, "volume": 3094.0}, {"date": "2015-11-26", "close": 0.63024, "volume": 2063.0}, {"date": "2015-11-30", "close": 0.63024, "volume": 3150.0}, {"date": "2015-12-04", "close": 0.63024, "volume": 188.0}, {"date": "2015-12-07", "close": 0.63024, "volume": 32281.0}, {"date": "2015-12-08", "close": 0.63024, "volume": 3403.0}, {"date": "2015-12-10", "close": 0.58176, "volume": 1650.0}, {"date": "2015-12-11", "close": 0.58176, "volume": 10314.0}, {"date": "2015-12-14", "close": 0.67872, "volume": 13414.0}, {"date": "2015-12-15", "close": 0.63024, "volume": 1031.0}, {"date": "2015-12-17", "close": 0.63024, "volume": 1650.0}, {"date": "2015-12-21", "close": 0.58176, "volume": 413.0}, {"date": "2015-12-22", "close": 0.53328, "volume": 365.0}, {"date": "2015-12-23", "close": 0.53328, "volume": 193.0}, {"date": "2015-12-24", "close": 0.53328, "volume": 7646.0}, {"date": "2015-12-29", "close": 0.58176, "volume": 825.0}, {"date": "2015-12-30", "close": 0.63024, "volume": 1587.0}, {"date": "2016-01-04", "close": 0.63024, "volume": 3713.0}, {"date": "2016-01-05", "close": 0.67872, "volume": 5818.0}, {"date": "2016-01-06", "close": 0.63024, "volume": 3610.0}, {"date": "2016-01-07", "close": 0.58176, "volume": 619.0}, {"date": "2016-01-08", "close": 0.53328, "volume": 1444.0}, {"date": "2016-01-11", "close": 0.63024, "volume": 2359.0}, {"date": "2016-01-12", "close": 0.58176, "volume": 9416.0}, {"date": "2016-01-15", "close": 0.4848, "volume": 6188.0}, {"date": "2016-01-18", "close": 0.4848, "volume": 14439.0}, {"date": "2016-01-20", "close": 0.53328, "volume": 6612.0}, {"date": "2016-01-25", "close": 0.63024, "volume": 7219.0}, {"date": "2016-01-29", "close": 0.58176, "volume": 774.0}, {"date": "2016-02-03", "close": 0.58176, "volume": 129.0}, {"date": "2016-02-05", "close": 0.63024, "volume": 2063.0}, {"date": "2016-02-08", "close": 0.63024, "volume": 4125.0}, {"date": "2016-02-09", "close": 0.58176, "volume": 12964.0}, {"date": "2016-02-11", "close": 0.4848, "volume": 16647.0}, {"date": "2016-02-12", "close": 0.4848, "volume": 2630.0}, {"date": "2016-02-16", "close": 0.43632, "volume": 7470.0}, {"date": "2016-02-17", "close": 0.43632, "volume": 825.0}, {"date": "2016-02-22", "close": 0.4848, "volume": 10756.0}, {"date": "2016-02-23", "close": 0.53328, "volume": 969.0}, {"date": "2016-02-24", "close": 0.4848, "volume": 4332.0}, {"date": "2016-02-29", "close": 0.63024, "volume": 12313.0}, {"date": "2016-03-07", "close": 0.63024, "volume": 16161.0}, {"date": "2016-03-09", "close": 0.63024, "volume": 2063.0}, {"date": "2016-03-10", "close": 0.4848, "volume": 18667.0}, {"date": "2016-03-14", "close": 0.58176, "volume": 2827.0}, {"date": "2016-03-15", "close": 0.58176, "volume": 4125.0}, {"date": "2016-03-16", "close": 0.4848, "volume": 3773.0}, {"date": "2016-03-17", "close": 0.4848, "volume": 18250.0}, {"date": "2016-03-21", "close": 0.4848, "volume": 2063.0}, {"date": "2016-03-22", "close": 0.43632, "volume": 14904.0}, {"date": "2016-03-23", "close": 0.53328, "volume": 1031.0}, {"date": "2016-03-24", "close": 0.43632, "volume": 13408.0}, {"date": "2016-03-29", "close": 0.4848, "volume": 825.0}, {"date": "2016-04-04", "close": 0.43632, "volume": 7393.0}, {"date": "2016-04-05", "close": 0.38784, "volume": 42731.0}, {"date": "2016-04-06", "close": 0.38784, "volume": 4125.0}, {"date": "2016-04-07", "close": 0.53328, "volume": 34416.0}, {"date": "2016-04-08", "close": 0.53328, "volume": 939.0}, {"date": "2016-04-11", "close": 0.53328, "volume": 18255.0}, {"date": "2016-04-14", "close": 0.53328, "volume": 3426.0}, {"date": "2016-04-15", "close": 0.58176, "volume": 22535.0}, {"date": "2016-04-18", "close": 0.67872, "volume": 49623.0}, {"date": "2016-04-19", "close": 0.77568, "volume": 19543.0}, {"date": "2016-04-20", "close": 0.67872, "volume": 11345.0}, {"date": "2016-04-21", "close": 0.63024, "volume": 9024.0}, {"date": "2016-04-22", "close": 0.63024, "volume": 7838.0}, {"date": "2016-04-26", "close": 0.63024, "volume": 722.0}, {"date": "2016-04-27", "close": 0.63024, "volume": 2505.0}, {"date": "2016-04-28", "close": 0.77568, "volume": 26296.0}, {"date": "2016-04-29", "close": 0.77568, "volume": 12376.0}, {"date": "2016-05-02", "close": 0.77568, "volume": 14934.0}, {"date": "2016-05-03", "close": 0.82416, "volume": 9695.0}, {"date": "2016-05-04", "close": 0.82416, "volume": 12089.0}, {"date": "2016-05-06", "close": 0.7272, "volume": 4915.0}, {"date": "2016-05-11", "close": 0.82416, "volume": 53433.0}, {"date": "2016-05-12", "close": 1.01808, "volume": 86321.0}, {"date": "2016-05-13", "close": 1.01808, "volume": 51155.0}, {"date": "2016-05-16", "close": 1.01808, "volume": 11616.0}, {"date": "2016-05-17", "close": 1.01808, "volume": 6188.0}, {"date": "2016-05-18", "close": 0.9696, "volume": 28352.0}, {"date": "2016-05-19", "close": 0.92112, "volume": 16089.0}, {"date": "2016-05-20", "close": 0.92112, "volume": 6498.0}, {"date": "2016-05-23", "close": 0.9696, "volume": 1376.0}, {"date": "2016-05-24", "close": 0.92112, "volume": 4573.0}, {"date": "2016-05-25", "close": 0.82416, "volume": 11369.0}, {"date": "2016-05-26", "close": 0.77568, "volume": 33932.0}, {"date": "2016-05-27", "close": 0.87264, "volume": 12995.0}, {"date": "2016-05-30", "close": 0.87264, "volume": 5881.0}, {"date": "2016-05-31", "close": 0.77568, "volume": 16868.0}, {"date": "2016-06-01", "close": 0.63024, "volume": 124540.0}, {"date": "2016-06-02", "close": 0.63024, "volume": 84798.0}, {"date": "2016-06-03", "close": 0.65, "volume": 13523.0}, {"date": "2016-06-06", "close": 0.65, "volume": 38239.0}, {"date": "2016-06-07", "close": 0.65, "volume": 8000.0}, {"date": "2016-06-09", "close": 0.7, "volume": 23421.0}, {"date": "2016-06-10", "close": 0.75, "volume": 11875.0}, {"date": "2016-06-14", "close": 0.75, "volume": 2700.0}, {"date": "2016-06-15", "close": 0.75, "volume": 95139.0}, {"date": "2016-06-16", "close": 0.7, "volume": 23890.0}, {"date": "2016-06-17", "close": 0.65, "volume": 48392.0}, {"date": "2016-06-20", "close": 0.65, "volume": 5882.0}, {"date": "2016-06-21", "close": 0.6, "volume": 10982.0}, {"date": "2016-06-23", "close": 0.6, "volume": 3500.0}, {"date": "2016-06-24", "close": 0.6, "volume": 14182.0}, {"date": "2016-06-27", "close": 0.65, "volume": 22000.0}, {"date": "2016-06-28", "close": 0.65, "volume": 6201.0}, {"date": "2016-06-29", "close": 0.6, "volume": 24836.0}, {"date": "2016-06-30", "close": 0.6, "volume": 12659.0}, {"date": "2016-07-01", "close": 0.6, "volume": 3976.0}, {"date": "2016-07-04", "close": 0.6, "volume": 21638.0}, {"date": "2016-07-05", "close": 0.65, "volume": 10000.0}, {"date": "2016-07-06", "close": 0.6, "volume": 39438.0}, {"date": "2016-07-07", "close": 0.8, "volume": 167391.0}, {"date": "2016-07-08", "close": 0.85, "volume": 39045.0}, {"date": "2016-07-11", "close": 0.8, "volume": 101779.0}, {"date": "2016-07-12", "close": 0.8, "volume": 26570.0}, {"date": "2016-07-13", "close": 0.8, "volume": 30020.0}, {"date": "2016-07-14", "close": 0.8, "volume": 16000.0}, {"date": "2016-07-15", "close": 0.8, "volume": 1600.0}, {"date": "2016-07-18", "close": 0.8, "volume": 13340.0}, {"date": "2016-07-19", "close": 1.05, "volume": 113280.0}, {"date": "2016-07-20", "close": 1.0, "volume": 90479.0}, {"date": "2016-07-21", "close": 0.9, "volume": 71960.0}, {"date": "2016-07-22", "close": 0.8, "volume": 120925.0}, {"date": "2016-07-25", "close": 1.2, "volume": 975545.0}, {"date": "2016-07-26", "close": 1.0, "volume": 692125.0}, {"date": "2016-07-27", "close": 0.8, "volume": 362929.0}, {"date": "2016-07-28", "close": 0.95, "volume": 315133.0}, {"date": "2016-07-29", "close": 0.9, "volume": 221041.0}, {"date": "2016-08-01", "close": 0.95, "volume": 153769.0}, {"date": "2016-08-02", "close": 0.95, "volume": 41516.0}, {"date": "2016-08-03", "close": 1.25, "volume": 368155.0}, {"date": "2016-08-04", "close": 1.1, "volume": 458648.0}, {"date": "2016-08-05", "close": 1.2, "volume": 74288.0}, {"date": "2016-08-08", "close": 1.05, "volume": 310165.0}, {"date": "2016-08-09", "close": 0.95, "volume": 79159.0}, {"date": "2016-08-10", "close": 1.1, "volume": 107989.0}, {"date": "2016-08-11", "close": 1.0, "volume": 103461.0}, {"date": "2016-08-16", "close": 0.9, "volume": 245991.0}, {"date": "2016-08-17", "close": 0.85, "volume": 169082.0}, {"date": "2016-08-18", "close": 0.9, "volume": 116535.0}, {"date": "2016-08-19", "close": 1.0, "volume": 163756.0}, {"date": "2016-08-22", "close": 0.95, "volume": 132196.0}, {"date": "2016-08-23", "close": 1.0, "volume": 215055.0}, {"date": "2016-08-24", "close": 0.95, "volume": 152926.0}, {"date": "2016-08-25", "close": 0.95, "volume": 50198.0}, {"date": "2016-08-26", "close": 0.9, "volume": 34820.0}, {"date": "2016-08-29", "close": 0.95, "volume": 46298.0}, {"date": "2016-08-30", "close": 1.0, "volume": 113987.0}, {"date": "2016-08-31", "close": 1.0, "volume": 52794.0}, {"date": "2016-09-01", "close": 0.95, "volume": 43131.0}, {"date": "2016-09-02", "close": 1.0, "volume": 29100.0}, {"date": "2016-09-05", "close": 1.0, "volume": 28400.0}, {"date": "2016-09-06", "close": 1.0, "volume": 40947.0}, {"date": "2016-09-07", "close": 1.05, "volume": 150651.0}, {"date": "2016-09-08", "close": 1.1, "volume": 164104.0}, {"date": "2016-09-09", "close": 1.05, "volume": 102850.0}, {"date": "2016-09-12", "close": 0.95, "volume": 53154.0}, {"date": "2016-09-13", "close": 0.95, "volume": 29075.0}, {"date": "2016-09-14", "close": 1.0, "volume": 63265.0}, {"date": "2016-09-15", "close": 1.0, "volume": 36100.0}, {"date": "2016-09-16", "close": 1.1, "volume": 33259.0}, {"date": "2016-09-19", "close": 1.1, "volume": 3600.0}, {"date": "2016-09-20", "close": 0.85, "volume": 352294.0}, {"date": "2016-09-21", "close": 0.8, "volume": 120094.0}, {"date": "2016-09-22", "close": 0.75, "volume": 103315.0}, {"date": "2016-09-23", "close": 0.7, "volume": 46080.0}, {"date": "2016-09-26", "close": 0.75, "volume": 28287.0}, {"date": "2016-09-27", "close": 0.85, "volume": 35758.0}, {"date": "2016-09-28", "close": 0.85, "volume": 78723.0}, {"date": "2016-09-29", "close": 0.8, "volume": 13000.0}, {"date": "2016-09-30", "close": 0.85, "volume": 6794.0}, {"date": "2016-10-03", "close": 0.8, "volume": 11074.0}, {"date": "2016-10-04", "close": 0.8, "volume": 19700.0}, {"date": "2016-10-05", "close": 0.75, "volume": 92695.0}, {"date": "2016-10-06", "close": 0.75, "volume": 42200.0}, {"date": "2016-10-07", "close": 0.95, "volume": 1158509.0}, {"date": "2016-10-10", "close": 1.15, "volume": 672762.0}, {"date": "2016-10-11", "close": 1.05, "volume": 88049.0}, {"date": "2016-10-12", "close": 1.0, "volume": 89922.0}, {"date": "2016-10-13", "close": 1.05, "volume": 82780.0}, {"date": "2016-10-14", "close": 1.1, "volume": 214505.0}, {"date": "2016-10-17", "close": 1.1, "volume": 57461.0}, {"date": "2016-10-18", "close": 1.0, "volume": 281023.0}, {"date": "2016-10-19", "close": 1.05, "volume": 73917.0}, {"date": "2016-10-20", "close": 0.95, "volume": 503815.0}, {"date": "2016-10-21", "close": 0.9, "volume": 59430.0}, {"date": "2016-10-24", "close": 1.0, "volume": 49763.0}, {"date": "2016-10-25", "close": 0.95, "volume": 30474.0}, {"date": "2016-10-26", "close": 0.9, "volume": 30497.0}, {"date": "2016-10-27", "close": 0.9, "volume": 42047.0}, {"date": "2016-10-28", "close": 0.95, "volume": 42160.0}, {"date": "2016-10-31", "close": 1.0, "volume": 32023.0}, {"date": "2016-11-01", "close": 0.95, "volume": 58430.0}, {"date": "2016-11-02", "close": 1.0, "volume": 21329.0}, {"date": "2016-11-03", "close": 1.1, "volume": 72700.0}, {"date": "2016-11-04", "close": 1.1, "volume": 62146.0}, {"date": "2016-11-07", "close": 1.1, "volume": 78865.0}, {"date": "2016-11-08", "close": 1.0, "volume": 110368.0}, {"date": "2016-11-09", "close": 1.05, "volume": 46251.0}, {"date": "2016-11-10", "close": 1.05, "volume": 23704.0}, {"date": "2016-11-11", "close": 1.0, "volume": 11951.0}, {"date": "2016-11-14", "close": 1.05, "volume": 128079.0}, {"date": "2016-11-15", "close": 1.0, "volume": 2750.0}, {"date": "2016-11-16", "close": 1.0, "volume": 21083.0}, {"date": "2016-11-17", "close": 0.95, "volume": 23456.0}, {"date": "2016-11-18", "close": 0.95, "volume": 58922.0}, {"date": "2016-11-21", "close": 0.9, "volume": 17757.0}, {"date": "2016-11-22", "close": 0.95, "volume": 1053.0}, {"date": "2016-11-23", "close": 0.95, "volume": 2210.0}, {"date": "2016-11-24", "close": 0.95, "volume": 5000.0}, {"date": "2016-11-25", "close": 0.95, "volume": 14656.0}, {"date": "2016-11-28", "close": 0.95, "volume": 19442.0}, {"date": "2016-11-29", "close": 0.9, "volume": 14500.0}, {"date": "2016-11-30", "close": 0.95, "volume": 3000.0}, {"date": "2016-12-01", "close": 0.85, "volume": 37594.0}, {"date": "2016-12-02", "close": 0.9, "volume": 6514.0}, {"date": "2016-12-05", "close": 0.9, "volume": 12176.0}, {"date": "2016-12-06", "close": 0.9, "volume": 6000.0}, {"date": "2016-12-07", "close": 0.9, "volume": 2459.0}, {"date": "2016-12-08", "close": 0.95, "volume": 9753.0}, {"date": "2016-12-09", "close": 1.0, "volume": 8393.0}, {"date": "2016-12-12", "close": 0.95, "volume": 31000.0}, {"date": "2016-12-13", "close": 0.95, "volume": 5291.0}, {"date": "2016-12-14", "close": 0.95, "volume": 10852.0}, {"date": "2016-12-15", "close": 0.95, "volume": 1400.0}, {"date": "2016-12-16", "close": 0.9, "volume": 6490.0}, {"date": "2016-12-19", "close": 0.85, "volume": 7754.0}, {"date": "2016-12-20", "close": 0.85, "volume": 12032.0}, {"date": "2016-12-21", "close": 0.85, "volume": 2273.0}, {"date": "2016-12-22", "close": 0.85, "volume": 6272.0}, {"date": "2016-12-23", "close": 0.85, "volume": 2660.0}, {"date": "2016-12-28", "close": 0.85, "volume": 13587.0}, {"date": "2016-12-29", "close": 0.9, "volume": 10598.0}, {"date": "2016-12-30", "close": 0.9, "volume": 19921.0}, {"date": "2017-01-03", "close": 0.9, "volume": 8702.0}, {"date": "2017-01-04", "close": 0.9, "volume": 13383.0}, {"date": "2017-01-05", "close": 0.9, "volume": 10519.0}, {"date": "2017-01-06", "close": 0.85, "volume": 24457.0}, {"date": "2017-01-09", "close": 0.85, "volume": 19691.0}, {"date": "2017-01-10", "close": 0.9, "volume": 37210.0}, {"date": "2017-01-11", "close": 0.85, "volume": 6633.0}, {"date": "2017-01-12", "close": 0.85, "volume": 16532.0}, {"date": "2017-01-13", "close": 0.85, "volume": 2868.0}, {"date": "2017-01-16", "close": 0.8, "volume": 22482.0}, {"date": "2017-01-17", "close": 0.85, "volume": 5500.0}, {"date": "2017-01-18", "close": 0.85, "volume": 12252.0}, {"date": "2017-01-19", "close": 0.8, "volume": 15748.0}, {"date": "2017-01-20", "close": 0.9, "volume": 79933.0}, {"date": "2017-01-23", "close": 0.85, "volume": 50667.0}, {"date": "2017-01-24", "close": 0.9, "volume": 25645.0}, {"date": "2017-01-25", "close": 0.9, "volume": 4230.0}, {"date": "2017-01-27", "close": 0.85, "volume": 24524.0}, {"date": "2017-01-30", "close": 0.9, "volume": 11037.0}, {"date": "2017-01-31", "close": 0.9, "volume": 13309.0}, {"date": "2017-02-01", "close": 0.9, "volume": 4811.0}, {"date": "2017-02-02", "close": 0.85, "volume": 18766.0}, {"date": "2017-02-06", "close": 0.85, "volume": 4054.0}, {"date": "2017-02-07", "close": 0.85, "volume": 3441.0}, {"date": "2017-02-08", "close": 0.85, "volume": 9557.0}, {"date": "2017-02-09", "close": 0.85, "volume": 10600.0}, {"date": "2017-02-13", "close": 0.9, "volume": 2100.0}, {"date": "2017-02-14", "close": 0.85, "volume": 18555.0}, {"date": "2017-02-15", "close": 0.8, "volume": 59128.0}, {"date": "2017-02-16", "close": 0.8, "volume": 15667.0}, {"date": "2017-02-17", "close": 0.9, "volume": 62178.0}, {"date": "2017-02-20", "close": 0.9, "volume": 24832.0}, {"date": "2017-02-21", "close": 0.9, "volume": 7690.0}, {"date": "2017-02-22", "close": 0.9, "volume": 13021.0}, {"date": "2017-02-23", "close": 0.9, "volume": 5556.0}, {"date": "2017-02-24", "close": 0.85, "volume": 18590.0}, {"date": "2017-02-27", "close": 0.95, "volume": 22314.0}, {"date": "2017-02-28", "close": 0.85, "volume": 17635.0}, {"date": "2017-03-01", "close": 0.8, "volume": 2000.0}, {"date": "2017-03-02", "close": 0.85, "volume": 2444.0}, {"date": "2017-03-03", "close": 0.85, "volume": 8799.0}, {"date": "2017-03-06", "close": 0.8, "volume": 26834.0}, {"date": "2017-03-07", "close": 0.8, "volume": 3467.0}, {"date": "2017-03-08", "close": 0.8, "volume": 560.0}, {"date": "2017-03-09", "close": 0.8, "volume": 31510.0}, {"date": "2017-03-10", "close": 0.8, "volume": 16984.0}, {"date": "2017-03-13", "close": 0.8, "volume": 3475.0}, {"date": "2017-03-14", "close": 0.8, "volume": 1103.0}, {"date": "2017-03-15", "close": 0.8, "volume": 6280.0}, {"date": "2017-03-16", "close": 0.85, "volume": 13697.0}, {"date": "2017-03-21", "close": 0.8, "volume": 106048.0}, {"date": "2017-03-22", "close": 0.85, "volume": 25008.0}, {"date": "2017-03-23", "close": 0.75, "volume": 39823.0}, {"date": "2017-03-24", "close": 0.95, "volume": 174589.0}, {"date": "2017-03-27", "close": 0.85, "volume": 58732.0}, {"date": "2017-03-28", "close": 0.8, "volume": 316057.0}, {"date": "2017-03-29", "close": 0.75, "volume": 117504.0}, {"date": "2017-03-30", "close": 0.75, "volume": 84249.0}, {"date": "2017-03-31", "close": 0.75, "volume": 46786.0}, {"date": "2017-04-03", "close": 0.75, "volume": 21940.0}, {"date": "2017-04-04", "close": 0.75, "volume": 13550.0}, {"date": "2017-04-05", "close": 0.75, "volume": 53500.0}, {"date": "2017-04-06", "close": 0.75, "volume": 55477.0}, {"date": "2017-04-07", "close": 0.75, "volume": 13072.0}, {"date": "2017-04-10", "close": 0.75, "volume": 11662.0}, {"date": "2017-04-11", "close": 0.75, "volume": 12156.0}, {"date": "2017-04-12", "close": 0.75, "volume": 43739.0}, {"date": "2017-04-13", "close": 0.7, "volume": 18054.0}, {"date": "2017-04-18", "close": 0.7, "volume": 1601.0}, {"date": "2017-04-19", "close": 0.75, "volume": 23300.0}, {"date": "2017-04-20", "close": 0.7, "volume": 754.0}, {"date": "2017-04-21", "close": 0.7, "volume": 57285.0}, {"date": "2017-04-26", "close": 0.7, "volume": 14818.0}, {"date": "2017-04-27", "close": 0.7, "volume": 15799.0}, {"date": "2017-04-28", "close": 0.65, "volume": 22640.0}, {"date": "2017-05-01", "close": 0.7, "volume": 21000.0}, {"date": "2017-05-02", "close": 0.65, "volume": 31335.0}, {"date": "2017-05-03", "close": 0.65, "volume": 39554.0}, {"date": "2017-05-04", "close": 0.6, "volume": 38008.0}, {"date": "2017-05-05", "close": 0.6, "volume": 131425.0}, {"date": "2017-05-08", "close": 0.55, "volume": 127557.0}, {"date": "2017-05-09", "close": 0.5, "volume": 31680.0}, {"date": "2017-05-10", "close": 0.55, "volume": 3989.0}, {"date": "2017-05-11", "close": 0.55, "volume": 45900.0}, {"date": "2017-05-12", "close": 0.6, "volume": 102550.0}, {"date": "2017-05-15", "close": 0.6, "volume": 179672.0}, {"date": "2017-05-16", "close": 0.6, "volume": 55563.0}, {"date": "2017-05-17", "close": 0.6, "volume": 18975.0}, {"date": "2017-05-18", "close": 0.6, "volume": 124808.0}, {"date": "2017-05-19", "close": 0.6, "volume": 76729.0}, {"date": "2017-05-22", "close": 0.6, "volume": 546976.0}, {"date": "2017-05-23", "close": 0.6, "volume": 101027.0}, {"date": "2017-05-24", "close": 0.6, "volume": 11700.0}, {"date": "2017-05-25", "close": 0.55, "volume": 27800.0}, {"date": "2017-05-26", "close": 0.55, "volume": 2222.0}, {"date": "2017-05-29", "close": 0.55, "volume": 4179.0}, {"date": "2017-05-30", "close": 0.55, "volume": 47354.0}, {"date": "2017-05-31", "close": 0.55, "volume": 146273.0}, {"date": "2017-06-01", "close": 0.55, "volume": 52901.0}, {"date": "2017-06-02", "close": 0.55, "volume": 1077.0}, {"date": "2017-06-05", "close": 0.55, "volume": 34207.0}, {"date": "2017-06-06", "close": 0.5, "volume": 43857.0}, {"date": "2017-06-07", "close": 0.55, "volume": 35748.0}, {"date": "2017-06-08", "close": 0.55, "volume": 24608.0}, {"date": "2017-06-09", "close": 0.55, "volume": 1142.0}, {"date": "2017-06-13", "close": 0.5, "volume": 12411.0}, {"date": "2017-06-14", "close": 0.5, "volume": 52631.0}, {"date": "2017-06-15", "close": 0.5, "volume": 41513.0}, {"date": "2017-06-16", "close": 0.5, "volume": 55506.0}, {"date": "2017-06-19", "close": 0.5, "volume": 6213.0}, {"date": "2017-06-20", "close": 0.5, "volume": 70246.0}, {"date": "2017-06-21", "close": 0.5, "volume": 8176.0}, {"date": "2017-06-22", "close": 0.5, "volume": 600.0}, {"date": "2017-06-26", "close": 0.55, "volume": 5760.0}, {"date": "2017-06-27", "close": 0.5, "volume": 33651.0}, {"date": "2017-06-28", "close": 0.5, "volume": 42321.0}, {"date": "2017-06-29", "close": 0.55, "volume": 133229.0}, {"date": "2017-06-30", "close": 0.55, "volume": 10854.0}, {"date": "2017-07-03", "close": 0.5, "volume": 26680.0}, {"date": "2017-07-05", "close": 0.55, "volume": 39122.0}, {"date": "2017-07-06", "close": 0.55, "volume": 4000.0}, {"date": "2017-07-07", "close": 0.55, "volume": 39202.0}, {"date": "2017-07-10", "close": 0.55, "volume": 3093.0}, {"date": "2017-07-11", "close": 0.55, "volume": 24944.0}, {"date": "2017-07-12", "close": 0.55, "volume": 6822.0}, {"date": "2017-07-13", "close": 0.55, "volume": 10818.0}, {"date": "2017-07-14", "close": 0.55, "volume": 6182.0}, {"date": "2017-07-17", "close": 0.5, "volume": 11940.0}, {"date": "2017-07-18", "close": 0.5, "volume": 700.0}, {"date": "2017-07-20", "close": 0.55, "volume": 19381.0}, {"date": "2017-07-21", "close": 0.5, "volume": 4000.0}, {"date": "2017-07-24", "close": 0.5, "volume": 1500.0}, {"date": "2017-07-25", "close": 0.5, "volume": 2500.0}, {"date": "2017-07-26", "close": 0.5, "volume": 36422.0}, {"date": "2017-07-27", "close": 0.5, "volume": 328.0}, {"date": "2017-07-31", "close": 0.5, "volume": 1541.0}, {"date": "2017-08-01", "close": 0.5, "volume": 23828.0}, {"date": "2017-08-02", "close": 0.55, "volume": 11994.0}, {"date": "2017-08-03", "close": 0.55, "volume": 3600.0}, {"date": "2017-08-04", "close": 0.55, "volume": 610063.0}, {"date": "2017-08-07", "close": 0.6, "volume": 79801.0}, {"date": "2017-08-08", "close": 0.55, "volume": 19804.0}, {"date": "2017-08-09", "close": 0.55, "volume": 4300.0}, {"date": "2017-08-10", "close": 0.55, "volume": 4160.0}, {"date": "2017-08-11", "close": 0.55, "volume": 168904.0}, {"date": "2017-08-14", "close": 0.55, "volume": 23698.0}, {"date": "2017-08-16", "close": 0.45, "volume": 151660.0}, {"date": "2017-08-17", "close": 0.45, "volume": 25106.0}, {"date": "2017-08-18", "close": 0.45, "volume": 76600.0}, {"date": "2017-08-22", "close": 0.5, "volume": 150033.0}, {"date": "2017-08-23", "close": 0.45, "volume": 10789.0}, {"date": "2017-08-25", "close": 0.45, "volume": 20998.0}, {"date": "2017-08-28", "close": 0.45, "volume": 14071.0}, {"date": "2017-08-29", "close": 0.45, "volume": 17597.0}, {"date": "2017-08-30", "close": 0.45, "volume": 7000.0}, {"date": "2017-08-31", "close": 0.4, "volume": 131540.0}, {"date": "2017-09-01", "close": 0.4, "volume": 85325.0}, {"date": "2017-09-04", "close": 0.35, "volume": 183586.0}, {"date": "2017-09-05", "close": 0.35, "volume": 418503.0}, {"date": "2017-09-06", "close": 0.35, "volume": 47000.0}, {"date": "2017-09-07", "close": 0.4, "volume": 5300.0}, {"date": "2017-09-08", "close": 0.35, "volume": 18113.0}, {"date": "2017-09-11", "close": 0.35, "volume": 94335.0}, {"date": "2017-09-12", "close": 0.45, "volume": 307752.0}, {"date": "2017-09-15", "close": 0.4, "volume": 246598.0}, {"date": "2017-09-18", "close": 0.4, "volume": 39007.0}, {"date": "2017-09-19", "close": 0.4, "volume": 99629.0}, {"date": "2017-09-20", "close": 0.4, "volume": 48704.0}, {"date": "2017-09-21", "close": 0.4, "volume": 3500.0}, {"date": "2017-09-22", "close": 0.4, "volume": 150515.0}, {"date": "2017-09-25", "close": 0.35, "volume": 94032.0}, {"date": "2017-09-26", "close": 0.35, "volume": 108576.0}, {"date": "2017-09-27", "close": 0.35, "volume": 205233.0}, {"date": "2017-09-28", "close": 0.35, "volume": 128665.0}, {"date": "2017-09-29", "close": 0.35, "volume": 132768.0}, {"date": "2017-10-02", "close": 0.35, "volume": 1800.0}, {"date": "2017-10-03", "close": 0.35, "volume": 92310.0}, {"date": "2017-10-04", "close": 0.3, "volume": 75371.0}, {"date": "2017-10-05", "close": 0.35, "volume": 111533.0}, {"date": "2017-10-06", "close": 0.35, "volume": 33551.0}, {"date": "2017-10-09", "close": 0.35, "volume": 20171.0}, {"date": "2017-10-10", "close": 0.4, "volume": 643039.0}, {"date": "2017-10-11", "close": 0.4, "volume": 182977.0}, {"date": "2017-10-12", "close": 0.4, "volume": 4887.0}, {"date": "2017-10-13", "close": 0.35, "volume": 95493.0}, {"date": "2017-10-16", "close": 0.35, "volume": 1690.0}, {"date": "2017-10-17", "close": 0.35, "volume": 5200.0}, {"date": "2017-10-18", "close": 0.35, "volume": 26411.0}, {"date": "2017-10-19", "close": 0.35, "volume": 8343.0}, {"date": "2017-10-20", "close": 0.4, "volume": 10200.0}, {"date": "2017-10-23", "close": 0.35, "volume": 336681.0}, {"date": "2017-10-24", "close": 0.35, "volume": 53801.0}, {"date": "2017-10-25", "close": 0.35, "volume": 1440.0}, {"date": "2017-10-26", "close": 0.35, "volume": 65000.0}, {"date": "2017-10-27", "close": 0.35, "volume": 143480.0}, {"date": "2017-10-30", "close": 0.3, "volume": 21243.0}, {"date": "2017-10-31", "close": 0.35, "volume": 12549.0}, {"date": "2017-11-01", "close": 0.35, "volume": 4869.0}, {"date": "2017-11-02", "close": 0.35, "volume": 80473.0}, {"date": "2017-11-03", "close": 0.35, "volume": 26702.0}, {"date": "2017-11-06", "close": 0.35, "volume": 905.0}, {"date": "2017-11-07", "close": 0.35, "volume": 22002.0}, {"date": "2017-11-08", "close": 0.35, "volume": 26934.0}, {"date": "2017-11-10", "close": 0.35, "volume": 82425.0}, {"date": "2017-11-13", "close": 0.35, "volume": 25800.0}, {"date": "2017-11-14", "close": 0.35, "volume": 73000.0}, {"date": "2017-11-15", "close": 0.3, "volume": 19391.0}, {"date": "2017-11-16", "close": 0.35, "volume": 235242.0}, {"date": "2017-11-17", "close": 0.35, "volume": 136652.0}, {"date": "2017-11-20", "close": 0.35, "volume": 82061.0}, {"date": "2017-11-21", "close": 0.4, "volume": 182407.0}, {"date": "2017-11-22", "close": 0.4, "volume": 203903.0}, {"date": "2017-11-23", "close": 0.45, "volume": 229172.0}, {"date": "2017-11-24", "close": 0.4, "volume": 51111.0}, {"date": "2017-11-27", "close": 0.4, "volume": 263016.0}, {"date": "2017-11-28", "close": 0.4, "volume": 9800.0}, {"date": "2017-11-29", "close": 0.35, "volume": 182372.0}, {"date": "2017-11-30", "close": 0.35, "volume": 1505.0}, {"date": "2017-12-01", "close": 0.4, "volume": 46425.0}, {"date": "2017-12-04", "close": 0.45, "volume": 111815.0}, {"date": "2017-12-05", "close": 0.4, "volume": 320981.0}, {"date": "2017-12-06", "close": 0.4, "volume": 34100.0}, {"date": "2017-12-07", "close": 0.35, "volume": 248928.0}, {"date": "2017-12-08", "close": 0.4, "volume": 157918.0}, {"date": "2017-12-11", "close": 0.4, "volume": 87794.0}, {"date": "2017-12-12", "close": 0.4, "volume": 103636.0}, {"date": "2017-12-13", "close": 0.4, "volume": 2877.0}, {"date": "2017-12-14", "close": 0.4, "volume": 10876.0}, {"date": "2017-12-15", "close": 0.35, "volume": 161909.0}, {"date": "2017-12-18", "close": 0.35, "volume": 125471.0}, {"date": "2017-12-19", "close": 0.35, "volume": 67253.0}, {"date": "2017-12-20", "close": 0.4, "volume": 143241.0}, {"date": "2017-12-21", "close": 0.4, "volume": 73920.0}, {"date": "2017-12-22", "close": 0.4, "volume": 22683.0}, {"date": "2017-12-27", "close": 0.35, "volume": 342572.0}, {"date": "2017-12-29", "close": 0.4, "volume": 91463.0}, {"date": "2018-01-02", "close": 0.4, "volume": 151860.0}, {"date": "2018-01-03", "close": 0.4, "volume": 21903.0}, {"date": "2018-01-04", "close": 0.6, "volume": 1669209.0}, {"date": "2018-01-05", "close": 0.5, "volume": 777103.0}, {"date": "2018-01-08", "close": 0.55, "volume": 472157.0}, {"date": "2018-01-09", "close": 0.5, "volume": 258469.0}, {"date": "2018-01-10", "close": 0.5, "volume": 132946.0}, {"date": "2018-01-11", "close": 0.7, "volume": 2077070.0}, {"date": "2018-01-12", "close": 0.6, "volume": 650835.0}, {"date": "2018-01-15", "close": 0.7, "volume": 653875.0}, {"date": "2018-01-16", "close": 0.65, "volume": 408615.0}, {"date": "2018-01-17", "close": 0.65, "volume": 175384.0}, {"date": "2018-01-18", "close": 0.6, "volume": 404635.0}, {"date": "2018-01-19", "close": 0.55, "volume": 416817.0}, {"date": "2018-01-22", "close": 0.55, "volume": 152879.0}, {"date": "2018-01-23", "close": 0.5, "volume": 100255.0}, {"date": "2018-01-24", "close": 0.55, "volume": 181479.0}, {"date": "2018-01-25", "close": 0.55, "volume": 83875.0}, {"date": "2018-01-29", "close": 0.55, "volume": 48375.0}, {"date": "2018-01-30", "close": 0.5, "volume": 405125.0}, {"date": "2018-01-31", "close": 0.5, "volume": 108810.0}, {"date": "2018-02-01", "close": 0.45, "volume": 377370.0}, {"date": "2018-02-02", "close": 0.45, "volume": 53162.0}, {"date": "2018-02-05", "close": 0.5, "volume": 192355.0}, {"date": "2018-02-06", "close": 0.45, "volume": 221006.0}, {"date": "2018-02-07", "close": 0.5, "volume": 43000.0}, {"date": "2018-02-08", "close": 0.45, "volume": 16671.0}, {"date": "2018-02-09", "close": 0.45, "volume": 55726.0}, {"date": "2018-02-12", "close": 0.45, "volume": 39545.0}, {"date": "2018-02-13", "close": 0.45, "volume": 157954.0}, {"date": "2018-02-14", "close": 0.45, "volume": 131850.0}, {"date": "2018-02-15", "close": 0.45, "volume": 98721.0}, {"date": "2018-02-16", "close": 0.45, "volume": 118563.0}, {"date": "2018-02-19", "close": 0.45, "volume": 21577.0}, {"date": "2018-02-20", "close": 0.35, "volume": 174692.0}, {"date": "2018-02-21", "close": 0.35, "volume": 90600.0}, {"date": "2018-02-22", "close": 0.4, "volume": 6734.0}, {"date": "2018-02-23", "close": 0.4, "volume": 208974.0}, {"date": "2018-02-26", "close": 0.4, "volume": 27044.0}, {"date": "2018-02-27", "close": 0.4, "volume": 4074.0}, {"date": "2018-02-28", "close": 0.4, "volume": 97872.0}, {"date": "2018-03-01", "close": 0.4, "volume": 114091.0}, {"date": "2018-03-02", "close": 0.45, "volume": 469632.0}, {"date": "2018-03-05", "close": 0.55, "volume": 1511356.0}, {"date": "2018-03-06", "close": 0.55, "volume": 487461.0}, {"date": "2018-03-07", "close": 0.5, "volume": 166851.0}, {"date": "2018-03-08", "close": 0.5, "volume": 1210504.0}, {"date": "2018-03-09", "close": 0.5, "volume": 259717.0}, {"date": "2018-03-12", "close": 0.45, "volume": 219407.0}, {"date": "2018-03-13", "close": 0.45, "volume": 209730.0}, {"date": "2018-03-14", "close": 0.45, "volume": 30230.0}, {"date": "2018-03-15", "close": 0.45, "volume": 64851.0}, {"date": "2018-03-16", "close": 0.45, "volume": 162842.0}, {"date": "2018-03-19", "close": 0.45, "volume": 63565.0}, {"date": "2018-03-20", "close": 0.45, "volume": 267014.0}, {"date": "2018-03-21", "close": 0.45, "volume": 74506.0}, {"date": "2018-03-22", "close": 0.55, "volume": 1785083.0}, {"date": "2018-03-27", "close": 0.55, "volume": 694908.0}, {"date": "2018-03-28", "close": 0.5, "volume": 23827.0}, {"date": "2018-03-29", "close": 0.5, "volume": 17377.0}, {"date": "2018-04-03", "close": 0.5, "volume": 196865.0}, {"date": "2018-04-04", "close": 0.55, "volume": 38510.0}, {"date": "2018-04-05", "close": 0.45, "volume": 276235.0}, {"date": "2018-04-06", "close": 0.5, "volume": 376454.0}, {"date": "2018-04-09", "close": 0.5, "volume": 354508.0}, {"date": "2018-04-10", "close": 0.45, "volume": 80992.0}, {"date": "2018-04-11", "close": 0.45, "volume": 36000.0}, {"date": "2018-04-12", "close": 0.45, "volume": 120008.0}, {"date": "2018-04-13", "close": 0.45, "volume": 244563.0}, {"date": "2018-04-16", "close": 0.45, "volume": 41501.0}, {"date": "2018-04-17", "close": 0.45, "volume": 196169.0}, {"date": "2018-04-18", "close": 0.45, "volume": 73574.0}, {"date": "2018-04-19", "close": 0.45, "volume": 36285.0}, {"date": "2018-04-20", "close": 0.45, "volume": 19531.0}, {"date": "2018-04-23", "close": 0.45, "volume": 663685.0}, {"date": "2018-04-24", "close": 0.4, "volume": 59334.0}, {"date": "2018-04-26", "close": 0.45, "volume": 161187.0}, {"date": "2018-04-27", "close": 0.45, "volume": 56400.0}, {"date": "2018-05-02", "close": 0.45, "volume": 1805588.0}, {"date": "2018-05-03", "close": 0.45, "volume": 684535.0}, {"date": "2018-05-04", "close": 0.45, "volume": 280601.0}, {"date": "2018-05-07", "close": 0.45, "volume": 171314.0}, {"date": "2018-05-08", "close": 0.4, "volume": 295217.0}, {"date": "2018-05-09", "close": 0.4, "volume": 109513.0}, {"date": "2018-05-10", "close": 0.45, "volume": 11171.0}, {"date": "2018-05-11", "close": 0.4, "volume": 64244.0}, {"date": "2018-05-14", "close": 0.4, "volume": 27650.0}, {"date": "2018-05-15", "close": 0.45, "volume": 155869.0}, {"date": "2018-05-16", "close": 0.4, "volume": 278482.0}, {"date": "2018-05-17", "close": 0.4, "volume": 4240.0}, {"date": "2018-05-18", "close": 0.45, "volume": 39406.0}, {"date": "2018-05-21", "close": 0.4, "volume": 19000.0}, {"date": "2018-05-22", "close": 0.45, "volume": 201069.0}, {"date": "2018-05-23", "close": 0.4, "volume": 64619.0}, {"date": "2018-05-24", "close": 0.45, "volume": 569592.0}, {"date": "2018-05-25", "close": 0.45, "volume": 34315.0}, {"date": "2018-05-28", "close": 0.45, "volume": 189116.0}, {"date": "2018-05-29", "close": 0.45, "volume": 79256.0}, {"date": "2018-05-30", "close": 0.45, "volume": 22156.0}, {"date": "2018-05-31", "close": 0.45, "volume": 159878.0}, {"date": "2018-06-01", "close": 0.5, "volume": 575982.0}, {"date": "2018-06-04", "close": 0.5, "volume": 673784.0}, {"date": "2018-06-05", "close": 0.5, "volume": 185328.0}, {"date": "2018-06-06", "close": 0.5, "volume": 61800.0}, {"date": "2018-06-07", "close": 0.5, "volume": 435789.0}, {"date": "2018-06-08", "close": 0.5, "volume": 30366.0}, {"date": "2018-06-12", "close": 0.5, "volume": 424231.0}, {"date": "2018-06-13", "close": 0.5, "volume": 77650.0}, {"date": "2018-06-14", "close": 0.5, "volume": 45540.0}, {"date": "2018-06-15", "close": 0.5, "volume": 69294.0}, {"date": "2018-06-18", "close": 0.5, "volume": 223131.0}, {"date": "2018-06-19", "close": 0.5, "volume": 88167.0}, {"date": "2018-06-20", "close": 0.55, "volume": 32524.0}, {"date": "2018-06-21", "close": 0.55, "volume": 80020.0}, {"date": "2018-06-22", "close": 0.55, "volume": 442974.0}, {"date": "2018-06-25", "close": 0.5, "volume": 160441.0}, {"date": "2018-06-26", "close": 0.5, "volume": 27373.0}, {"date": "2018-06-27", "close": 0.5, "volume": 584415.0}, {"date": "2018-06-28", "close": 0.5, "volume": 131386.0}, {"date": "2018-06-29", "close": 0.5, "volume": 100246.0}, {"date": "2018-07-02", "close": 0.5, "volume": 52070.0}, {"date": "2018-07-03", "close": 0.5, "volume": 158710.0}, {"date": "2018-07-04", "close": 0.5, "volume": 198169.0}, {"date": "2018-07-05", "close": 0.5, "volume": 68000.0}, {"date": "2018-07-06", "close": 0.5, "volume": 282900.0}, {"date": "2018-07-09", "close": 0.5, "volume": 41070.0}, {"date": "2018-07-10", "close": 0.5, "volume": 15126.0}, {"date": "2018-07-11", "close": 0.5, "volume": 235600.0}, {"date": "2018-07-12", "close": 0.45, "volume": 17000.0}, {"date": "2018-07-13", "close": 0.45, "volume": 66599.0}, {"date": "2018-07-16", "close": 0.45, "volume": 680318.0}, {"date": "2018-07-17", "close": 0.4, "volume": 96535.0}, {"date": "2018-07-18", "close": 0.45, "volume": 6780.0}, {"date": "2018-07-19", "close": 0.45, "volume": 27496.0}, {"date": "2018-07-20", "close": 0.45, "volume": 72695.0}, {"date": "2018-07-23", "close": 0.45, "volume": 47200.0}, {"date": "2018-07-24", "close": 0.45, "volume": 95601.0}, {"date": "2018-07-25", "close": 0.45, "volume": 13111.0}, {"date": "2018-07-26", "close": 0.45, "volume": 66933.0}, {"date": "2018-07-27", "close": 0.45, "volume": 396461.0}, {"date": "2018-07-30", "close": 0.45, "volume": 45017.0}, {"date": "2018-07-31", "close": 0.4, "volume": 34867.0}, {"date": "2018-08-01", "close": 0.4, "volume": 29600.0}, {"date": "2018-08-02", "close": 0.4, "volume": 150000.0}, {"date": "2018-08-03", "close": 0.4, "volume": 334263.0}, {"date": "2018-08-06", "close": 0.4, "volume": 8187.0}, {"date": "2018-08-07", "close": 0.4, "volume": 85822.0}, {"date": "2018-08-08", "close": 0.45, "volume": 128900.0}, {"date": "2018-08-09", "close": 0.45, "volume": 24258.0}, {"date": "2018-08-10", "close": 0.45, "volume": 436590.0}, {"date": "2018-08-13", "close": 0.4, "volume": 10360.0}, {"date": "2018-08-14", "close": 0.4, "volume": 20000.0}, {"date": "2018-08-15", "close": 0.4, "volume": 2000.0}, {"date": "2018-08-16", "close": 0.4, "volume": 56300.0}, {"date": "2018-08-17", "close": 0.4, "volume": 17769.0}, {"date": "2018-08-20", "close": 0.4, "volume": 70356.0}, {"date": "2018-08-21", "close": 0.4, "volume": 25204.0}, {"date": "2018-08-22", "close": 0.4, "volume": 104945.0}, {"date": "2018-08-23", "close": 0.35, "volume": 25855.0}, {"date": "2018-08-24", "close": 0.4, "volume": 121847.0}, {"date": "2018-08-27", "close": 0.4, "volume": 97700.0}, {"date": "2018-08-28", "close": 0.4, "volume": 61162.0}, {"date": "2018-08-29", "close": 0.4, "volume": 75000.0}, {"date": "2018-08-30", "close": 0.4, "volume": 30000.0}, {"date": "2018-08-31", "close": 0.35, "volume": 28000.0}, {"date": "2018-09-03", "close": 0.35, "volume": 155830.0}, {"date": "2018-09-04", "close": 0.35, "volume": 4950.0}, {"date": "2018-09-05", "close": 0.35, "volume": 22006.0}, {"date": "2018-09-06", "close": 0.35, "volume": 12090.0}, {"date": "2018-09-07", "close": 0.35, "volume": 271669.0}, {"date": "2018-09-10", "close": 0.35, "volume": 81104.0}, {"date": "2018-09-11", "close": 0.35, "volume": 307369.0}, {"date": "2018-09-12", "close": 0.35, "volume": 71668.0}, {"date": "2018-09-13", "close": 0.35, "volume": 872016.0}, {"date": "2018-09-14", "close": 0.35, "volume": 117029.0}, {"date": "2018-09-17", "close": 0.35, "volume": 141768.0}, {"date": "2018-09-18", "close": 0.35, "volume": 16200.0}, {"date": "2018-09-19", "close": 0.35, "volume": 20120.0}, {"date": "2018-09-20", "close": 0.35, "volume": 124948.0}, {"date": "2018-09-21", "close": 0.4, "volume": 26446.0}, {"date": "2018-09-24", "close": 0.35, "volume": 53280.0}, {"date": "2018-09-26", "close": 0.4, "volume": 8570.0}, {"date": "2018-09-27", "close": 0.35, "volume": 4780.0}, {"date": "2018-09-28", "close": 0.35, "volume": 14600.0}, {"date": "2018-10-01", "close": 0.35, "volume": 31977.0}, {"date": "2018-10-02", "close": 0.35, "volume": 92654.0}, {"date": "2018-10-03", "close": 0.35, "volume": 497631.0}, {"date": "2018-10-04", "close": 0.35, "volume": 256119.0}, {"date": "2018-10-05", "close": 0.35, "volume": 95767.0}, {"date": "2018-10-08", "close": 0.35, "volume": 50028.0}, {"date": "2018-10-09", "close": 0.35, "volume": 358264.0}, {"date": "2018-10-10", "close": 0.35, "volume": 32551.0}, {"date": "2018-10-11", "close": 0.35, "volume": 90323.0}, {"date": "2018-10-12", "close": 0.35, "volume": 12000.0}, {"date": "2018-10-15", "close": 0.35, "volume": 87549.0}, {"date": "2018-10-16", "close": 0.35, "volume": 9069.0}, {"date": "2018-10-17", "close": 0.35, "volume": 56264.0}, {"date": "2018-10-18", "close": 0.35, "volume": 767624.0}, {"date": "2018-10-19", "close": 0.35, "volume": 121040.0}, {"date": "2018-10-22", "close": 0.35, "volume": 59100.0}, {"date": "2018-10-23", "close": 0.35, "volume": 10500.0}, {"date": "2018-10-24", "close": 0.35, "volume": 149300.0}, {"date": "2018-10-25", "close": 0.35, "volume": 113747.0}, {"date": "2018-10-26", "close": 0.35, "volume": 24140.0}, {"date": "2018-10-29", "close": 0.35, "volume": 7940.0}, {"date": "2018-10-30", "close": 0.35, "volume": 17816.0}, {"date": "2018-10-31", "close": 0.35, "volume": 2040.0}, {"date": "2018-11-01", "close": 0.35, "volume": 9020.0}, {"date": "2018-11-05", "close": 0.35, "volume": 48000.0}, {"date": "2018-11-07", "close": 0.4, "volume": 7640.0}, {"date": "2018-11-09", "close": 0.35, "volume": 18963.0}, {"date": "2018-11-12", "close": 0.35, "volume": 2484.0}, {"date": "2018-11-13", "close": 0.35, "volume": 76208.0}, {"date": "2018-11-14", "close": 0.35, "volume": 17067.0}, {"date": "2018-11-15", "close": 0.35, "volume": 4721.0}, {"date": "2018-11-16", "close": 0.35, "volume": 144481.0}, {"date": "2018-11-19", "close": 0.35, "volume": 284668.0}, {"date": "2018-11-20", "close": 0.35, "volume": 68840.0}, {"date": "2018-11-21", "close": 0.35, "volume": 6638.0}, {"date": "2018-11-22", "close": 0.35, "volume": 16489.0}, {"date": "2018-11-23", "close": 0.35, "volume": 58820.0}, {"date": "2018-11-26", "close": 0.35, "volume": 18000.0}, {"date": "2018-11-27", "close": 0.35, "volume": 20000.0}, {"date": "2018-11-28", "close": 0.35, "volume": 114040.0}, {"date": "2018-11-29", "close": 0.35, "volume": 45500.0}, {"date": "2018-11-30", "close": 0.35, "volume": 43195.0}, {"date": "2018-12-03", "close": 0.35, "volume": 31000.0}, {"date": "2018-12-04", "close": 0.35, "volume": 32680.0}, {"date": "2018-12-05", "close": 0.4, "volume": 4377.0}, {"date": "2018-12-06", "close": 0.4, "volume": 657991.0}, {"date": "2018-12-07", "close": 0.4, "volume": 19600.0}, {"date": "2018-12-10", "close": 0.4, "volume": 93360.0}, {"date": "2018-12-11", "close": 0.4, "volume": 43402.0}, {"date": "2018-12-12", "close": 0.4, "volume": 15000.0}, {"date": "2018-12-13", "close": 0.45, "volume": 442443.0}, {"date": "2018-12-14", "close": 0.45, "volume": 769559.0}, {"date": "2018-12-17", "close": 0.4, "volume": 24800.0}, {"date": "2018-12-18", "close": 0.4, "volume": 179853.0}, {"date": "2018-12-19", "close": 0.4, "volume": 17920.0}, {"date": "2018-12-20", "close": 0.4, "volume": 17980.0}, {"date": "2018-12-21", "close": 0.4, "volume": 24765.0}, {"date": "2018-12-24", "close": 0.4, "volume": 10644.0}, {"date": "2018-12-27", "close": 0.4, "volume": 20616.0}, {"date": "2018-12-28", "close": 0.4, "volume": 92018.0}, {"date": "2018-12-31", "close": 0.4, "volume": 2000.0}, {"date": "2019-01-02", "close": 0.4, "volume": 26876.0}, {"date": "2019-01-03", "close": 0.4, "volume": 900.0}, {"date": "2019-01-04", "close": 0.4, "volume": 7200.0}, {"date": "2019-01-07", "close": 0.4, "volume": 19511.0}, {"date": "2019-01-10", "close": 0.4, "volume": 15311.0}, {"date": "2019-01-11", "close": 0.4, "volume": 30800.0}, {"date": "2019-01-14", "close": 0.4, "volume": 15185.0}, {"date": "2019-01-15", "close": 0.4, "volume": 75641.0}, {"date": "2019-01-16", "close": 0.4, "volume": 2811.0}, {"date": "2019-01-17", "close": 0.4, "volume": 44078.0}, {"date": "2019-01-18", "close": 0.4, "volume": 44433.0}, {"date": "2019-01-21", "close": 0.4, "volume": 23256.0}, {"date": "2019-01-22", "close": 0.4, "volume": 20000.0}, {"date": "2019-01-23", "close": 0.4, "volume": 24200.0}, {"date": "2019-01-24", "close": 0.4, "volume": 1800.0}, {"date": "2019-01-29", "close": 0.4, "volume": 26927.0}, {"date": "2019-01-30", "close": 0.4, "volume": 45800.0}, {"date": "2019-01-31", "close": 0.45, "volume": 58889.0}, {"date": "2019-02-01", "close": 0.4, "volume": 15535.0}, {"date": "2019-02-04", "close": 0.45, "volume": 846.0}, {"date": "2019-02-07", "close": 0.4, "volume": 19560.0}, {"date": "2019-02-08", "close": 0.4, "volume": 6000.0}, {"date": "2019-02-11", "close": 0.4, "volume": 209775.0}, {"date": "2019-02-12", "close": 0.4, "volume": 1288.0}, {"date": "2019-02-13", "close": 0.4, "volume": 8225.0}, {"date": "2019-02-14", "close": 0.4, "volume": 41324.0}, {"date": "2019-02-15", "close": 0.35, "volume": 65000.0}, {"date": "2019-02-18", "close": 0.35, "volume": 26366.0}, {"date": "2019-02-19", "close": 0.35, "volume": 3890.0}, {"date": "2019-02-20", "close": 0.35, "volume": 48230.0}, {"date": "2019-02-22", "close": 0.4, "volume": 12500.0}, {"date": "2019-02-25", "close": 0.35, "volume": 4500.0}, {"date": "2019-02-27", "close": 0.35, "volume": 3200.0}, {"date": "2019-02-28", "close": 0.35, "volume": 20240.0}, {"date": "2019-03-01", "close": 0.4, "volume": 131604.0}, {"date": "2019-03-04", "close": 0.35, "volume": 12500.0}, {"date": "2019-03-05", "close": 0.35, "volume": 3450.0}, {"date": "2019-03-06", "close": 0.4, "volume": 12460.0}, {"date": "2019-03-08", "close": 0.4, "volume": 14800.0}, {"date": "2019-03-12", "close": 0.4, "volume": 206389.0}, {"date": "2019-03-13", "close": 0.4, "volume": 4000.0}, {"date": "2019-03-14", "close": 0.4, "volume": 1070.0}, {"date": "2019-03-15", "close": 0.4, "volume": 23000.0}, {"date": "2019-03-18", "close": 0.4, "volume": 157067.0}, {"date": "2019-03-19", "close": 0.45, "volume": 650.0}, {"date": "2019-03-20", "close": 0.4, "volume": 6500.0}, {"date": "2019-03-21", "close": 0.4, "volume": 50563.0}, {"date": "2019-03-22", "close": 0.4, "volume": 77196.0}, {"date": "2019-03-25", "close": 0.35, "volume": 15300.0}, {"date": "2019-03-26", "close": 0.35, "volume": 29968.0}, {"date": "2019-03-27", "close": 0.35, "volume": 5500.0}, {"date": "2019-03-28", "close": 0.35, "volume": 615.0}, {"date": "2019-03-29", "close": 0.35, "volume": 2540.0}, {"date": "2019-04-01", "close": 0.4, "volume": 29759.0}, {"date": "2019-04-02", "close": 0.4, "volume": 11715.0}, {"date": "2019-04-03", "close": 0.4, "volume": 20997.0}, {"date": "2019-04-05", "close": 0.4, "volume": 66500.0}, {"date": "2019-04-08", "close": 0.4, "volume": 64657.0}, {"date": "2019-04-09", "close": 0.4, "volume": 456640.0}, {"date": "2019-04-10", "close": 0.4, "volume": 57296.0}, {"date": "2019-04-11", "close": 0.4, "volume": 104113.0}, {"date": "2019-04-12", "close": 0.45, "volume": 2000.0}, {"date": "2019-04-15", "close": 0.4, "volume": 16923.0}, {"date": "2019-04-16", "close": 0.4, "volume": 600.0}, {"date": "2019-04-17", "close": 0.4, "volume": 12063.0}, {"date": "2019-04-18", "close": 0.4, "volume": 7125.0}, {"date": "2019-04-23", "close": 0.4, "volume": 16500.0}, {"date": "2019-04-24", "close": 0.4, "volume": 9194.0}, {"date": "2019-04-26", "close": 0.4, "volume": 30786.0}, {"date": "2019-04-29", "close": 0.4, "volume": 38625.0}, {"date": "2019-04-30", "close": 0.4, "volume": 10000.0}, {"date": "2019-05-01", "close": 0.4, "volume": 16200.0}, {"date": "2019-05-02", "close": 0.4, "volume": 24300.0}, {"date": "2019-05-03", "close": 0.4, "volume": 28250.0}, {"date": "2019-05-06", "close": 0.4, "volume": 112900.0}, {"date": "2019-05-07", "close": 0.45, "volume": 653049.0}, {"date": "2019-05-08", "close": 0.45, "volume": 275995.0}, {"date": "2019-05-09", "close": 0.5, "volume": 463540.0}, {"date": "2019-05-10", "close": 0.5, "volume": 47745.0}, {"date": "2019-05-13", "close": 0.45, "volume": 31500.0}, {"date": "2019-05-14", "close": 0.45, "volume": 256648.0}, {"date": "2019-05-15", "close": 0.45, "volume": 59000.0}, {"date": "2019-05-16", "close": 0.5, "volume": 94157.0}, {"date": "2019-05-17", "close": 0.5, "volume": 691290.0}, {"date": "2019-05-20", "close": 0.55, "volume": 61000.0}, {"date": "2019-05-21", "close": 0.55, "volume": 50200.0}, {"date": "2019-05-22", "close": 0.5, "volume": 24743.0}, {"date": "2019-05-23", "close": 0.5, "volume": 21834.0}, {"date": "2019-05-24", "close": 0.55, "volume": 101508.0}, {"date": "2019-05-27", "close": 0.55, "volume": 353662.0}, {"date": "2019-05-28", "close": 0.55, "volume": 225880.0}, {"date": "2019-05-29", "close": 0.5, "volume": 217524.0}, {"date": "2019-05-30", "close": 0.55, "volume": 226726.0}, {"date": "2019-05-31", "close": 0.55, "volume": 165288.0}, {"date": "2019-06-03", "close": 0.55, "volume": 290244.0}, {"date": "2019-06-04", "close": 0.5, "volume": 49126.0}, {"date": "2019-06-05", "close": 0.55, "volume": 119203.0}, {"date": "2019-06-06", "close": 0.5, "volume": 35000.0}, {"date": "2019-06-07", "close": 0.5, "volume": 60800.0}, {"date": "2019-06-11", "close": 0.5, "volume": 276245.0}, {"date": "2019-06-12", "close": 0.5, "volume": 56112.0}, {"date": "2019-06-13", "close": 0.5, "volume": 54000.0}, {"date": "2019-06-14", "close": 0.55, "volume": 371382.0}, {"date": "2019-06-17", "close": 0.65, "volume": 837220.0}, {"date": "2019-06-25", "close": 0.7, "volume": 2050102.0}, {"date": "2019-06-26", "close": 0.6, "volume": 850761.0}, {"date": "2019-06-27", "close": 0.6, "volume": 534522.0}, {"date": "2019-06-28", "close": 0.6, "volume": 315428.0}, {"date": "2019-07-01", "close": 0.55, "volume": 90113.0}, {"date": "2019-07-02", "close": 0.6, "volume": 402397.0}, {"date": "2019-07-03", "close": 0.65, "volume": 577080.0}, {"date": "2019-07-04", "close": 0.65, "volume": 233784.0}, {"date": "2019-07-05", "close": 0.65, "volume": 184980.0}, {"date": "2019-07-08", "close": 0.65, "volume": 58770.0}, {"date": "2019-07-09", "close": 0.65, "volume": 19638.0}, {"date": "2019-07-10", "close": 0.65, "volume": 32246.0}, {"date": "2019-07-11", "close": 0.6, "volume": 172254.0}, {"date": "2019-07-12", "close": 0.65, "volume": 50898.0}, {"date": "2019-07-15", "close": 0.6, "volume": 15250.0}, {"date": "2019-07-16", "close": 0.6, "volume": 65665.0}, {"date": "2019-07-17", "close": 0.55, "volume": 304937.0}, {"date": "2019-07-18", "close": 0.55, "volume": 65347.0}, {"date": "2019-07-19", "close": 0.55, "volume": 48413.0}, {"date": "2019-07-22", "close": 0.55, "volume": 13000.0}, {"date": "2019-07-23", "close": 0.55, "volume": 315317.0}, {"date": "2019-07-24", "close": 0.55, "volume": 161722.0}, {"date": "2019-07-25", "close": 0.55, "volume": 59217.0}, {"date": "2019-07-26", "close": 0.55, "volume": 72616.0}, {"date": "2019-07-29", "close": 0.55, "volume": 253950.0}, {"date": "2019-07-30", "close": 0.6, "volume": 149313.0}, {"date": "2019-07-31", "close": 0.55, "volume": 130321.0}, {"date": "2019-08-01", "close": 0.6, "volume": 177633.0}, {"date": "2019-08-02", "close": 0.6, "volume": 46178.0}, {"date": "2019-08-05", "close": 0.6, "volume": 119462.0}, {"date": "2019-08-06", "close": 0.55, "volume": 422215.0}, {"date": "2019-08-07", "close": 0.55, "volume": 124354.0}, {"date": "2019-08-08", "close": 0.55, "volume": 57561.0}, {"date": "2019-08-09", "close": 0.55, "volume": 54452.0}, {"date": "2019-08-12", "close": 0.55, "volume": 6912.0}, {"date": "2019-08-13", "close": 0.6, "volume": 70950.0}, {"date": "2019-08-14", "close": 0.55, "volume": 46736.0}, {"date": "2019-08-15", "close": 0.55, "volume": 77100.0}, {"date": "2019-08-16", "close": 0.5, "volume": 274632.0}, {"date": "2019-08-19", "close": 0.5, "volume": 4900.0}, {"date": "2019-08-20", "close": 0.5, "volume": 35403.0}, {"date": "2019-08-21", "close": 0.5, "volume": 19997.0}, {"date": "2019-08-22", "close": 0.5, "volume": 107623.0}, {"date": "2019-08-23", "close": 0.5, "volume": 4000.0}, {"date": "2019-08-26", "close": 0.45, "volume": 50106.0}, {"date": "2019-08-27", "close": 0.45, "volume": 67456.0}, {"date": "2019-08-28", "close": 0.45, "volume": 2000.0}, {"date": "2019-08-29", "close": 0.45, "volume": 42800.0}, {"date": "2019-08-30", "close": 0.5, "volume": 8096.0}, {"date": "2019-09-02", "close": 0.45, "volume": 19077.0}, {"date": "2019-09-03", "close": 0.45, "volume": 17000.0}, {"date": "2019-09-04", "close": 0.5, "volume": 20130.0}, {"date": "2019-09-05", "close": 0.5, "volume": 7172.0}, {"date": "2019-09-06", "close": 0.5, "volume": 25990.0}, {"date": "2019-09-09", "close": 0.5, "volume": 19543.0}, {"date": "2019-09-10", "close": 0.45, "volume": 4036.0}, {"date": "2019-09-11", "close": 0.5, "volume": 39706.0}, {"date": "2019-09-12", "close": 0.5, "volume": 78451.0}, {"date": "2019-09-13", "close": 0.45, "volume": 122968.0}, {"date": "2019-09-16", "close": 0.45, "volume": 24387.0}, {"date": "2019-09-17", "close": 0.5, "volume": 27493.0}, {"date": "2019-09-18", "close": 0.5, "volume": 38923.0}, {"date": "2019-09-19", "close": 0.45, "volume": 1582.0}, {"date": "2019-09-20", "close": 0.45, "volume": 30334.0}, {"date": "2019-09-23", "close": 0.45, "volume": 31223.0}, {"date": "2019-09-24", "close": 0.5, "volume": 4777.0}, {"date": "2019-09-25", "close": 0.5, "volume": 8807.0}, {"date": "2019-09-27", "close": 0.5, "volume": 8710.0}, {"date": "2019-10-03", "close": 0.5, "volume": 4182.0}, {"date": "2019-10-04", "close": 0.55, "volume": 94738.0}, {"date": "2019-10-07", "close": 0.55, "volume": 4082.0}, {"date": "2019-10-08", "close": 0.55, "volume": 6000.0}, {"date": "2019-10-09", "close": 0.5, "volume": 25400.0}, {"date": "2019-10-10", "close": 0.5, "volume": 51000.0}, {"date": "2019-10-11", "close": 0.6, "volume": 374682.0}, {"date": "2019-10-14", "close": 0.6, "volume": 8333.0}, {"date": "2019-10-15", "close": 0.55, "volume": 41550.0}, {"date": "2019-10-16", "close": 0.65, "volume": 682749.0}, {"date": "2019-10-17", "close": 0.65, "volume": 290200.0}, {"date": "2019-10-18", "close": 0.6, "volume": 184235.0}, {"date": "2019-10-21", "close": 0.6, "volume": 110758.0}, {"date": "2019-10-22", "close": 0.6, "volume": 146320.0}, {"date": "2019-10-23", "close": 0.55, "volume": 191071.0}, {"date": "2019-10-24", "close": 0.55, "volume": 74996.0}, {"date": "2019-10-25", "close": 0.6, "volume": 131809.0}, {"date": "2019-10-28", "close": 0.6, "volume": 29548.0}, {"date": "2019-10-29", "close": 0.55, "volume": 75800.0}, {"date": "2019-10-30", "close": 0.55, "volume": 114371.0}, {"date": "2019-11-01", "close": 0.55, "volume": 20283.0}, {"date": "2019-11-04", "close": 0.55, "volume": 166350.0}, {"date": "2019-11-05", "close": 0.6, "volume": 206537.0}, {"date": "2019-11-06", "close": 0.55, "volume": 66825.0}, {"date": "2019-11-07", "close": 0.6, "volume": 30183.0}, {"date": "2019-11-08", "close": 0.55, "volume": 99880.0}, {"date": "2019-11-11", "close": 0.6, "volume": 135693.0}, {"date": "2019-11-12", "close": 0.6, "volume": 260948.0}, {"date": "2019-11-13", "close": 0.55, "volume": 174804.0}, {"date": "2019-11-14", "close": 0.55, "volume": 19018.0}, {"date": "2019-11-15", "close": 0.55, "volume": 5667.0}, {"date": "2019-11-18", "close": 0.55, "volume": 6121.0}, {"date": "2019-11-19", "close": 0.6, "volume": 32812.0}, {"date": "2019-11-20", "close": 0.65, "volume": 359880.0}, {"date": "2019-11-21", "close": 0.65, "volume": 131914.0}, {"date": "2019-11-22", "close": 0.65, "volume": 39323.0}, {"date": "2019-11-25", "close": 0.65, "volume": 82543.0}, {"date": "2019-11-26", "close": 0.6, "volume": 116829.0}, {"date": "2019-11-27", "close": 0.65, "volume": 60676.0}, {"date": "2019-11-28", "close": 0.65, "volume": 122040.0}, {"date": "2019-11-29", "close": 0.65, "volume": 35946.0}, {"date": "2019-12-02", "close": 0.65, "volume": 103702.0}, {"date": "2019-12-03", "close": 0.6, "volume": 218964.0}, {"date": "2019-12-04", "close": 0.6, "volume": 140.0}, {"date": "2019-12-05", "close": 0.6, "volume": 93139.0}, {"date": "2019-12-06", "close": 0.6, "volume": 164150.0}, {"date": "2019-12-09", "close": 0.6, "volume": 49026.0}, {"date": "2019-12-10", "close": 0.55, "volume": 81998.0}, {"date": "2019-12-11", "close": 0.55, "volume": 96542.0}, {"date": "2019-12-13", "close": 0.6, "volume": 191170.0}, {"date": "2019-12-16", "close": 0.6, "volume": 220628.0}, {"date": "2019-12-17", "close": 0.6, "volume": 121665.0}, {"date": "2019-12-18", "close": 0.65, "volume": 307323.0}, {"date": "2019-12-19", "close": 0.7, "volume": 77653.0}, {"date": "2019-12-20", "close": 0.65, "volume": 62311.0}, {"date": "2019-12-23", "close": 0.65, "volume": 74873.0}, {"date": "2019-12-24", "close": 0.65, "volume": 4622.0}, {"date": "2019-12-27", "close": 0.65, "volume": 64579.0}, {"date": "2019-12-30", "close": 0.65, "volume": 36932.0}, {"date": "2019-12-31", "close": 0.65, "volume": 5472.0}, {"date": "2020-01-02", "close": 0.65, "volume": 4862.0}, {"date": "2020-01-03", "close": 0.65, "volume": 7079.0}, {"date": "2020-01-06", "close": 0.65, "volume": 14391.0}, {"date": "2020-01-07", "close": 0.65, "volume": 67061.0}, {"date": "2020-01-08", "close": 0.6, "volume": 33184.0}, {"date": "2020-01-09", "close": 0.6, "volume": 600.0}, {"date": "2020-01-10", "close": 0.6, "volume": 40000.0}, {"date": "2020-01-13", "close": 0.65, "volume": 42154.0}, {"date": "2020-01-14", "close": 0.55, "volume": 106433.0}, {"date": "2020-01-15", "close": 0.6, "volume": 78236.0}, {"date": "2020-01-17", "close": 0.6, "volume": 670.0}, {"date": "2020-01-20", "close": 0.55, "volume": 59863.0}, {"date": "2020-01-21", "close": 0.55, "volume": 142497.0}, {"date": "2020-01-22", "close": 0.6, "volume": 7734.0}, {"date": "2020-01-23", "close": 0.6, "volume": 126057.0}, {"date": "2020-01-24", "close": 0.55, "volume": 26717.0}, {"date": "2020-01-28", "close": 0.55, "volume": 10917.0}, {"date": "2020-01-29", "close": 0.55, "volume": 14000.0}, {"date": "2020-01-30", "close": 0.55, "volume": 11980.0}, {"date": "2020-01-31", "close": 0.55, "volume": 86920.0}, {"date": "2020-02-03", "close": 0.5, "volume": 20413.0}, {"date": "2020-02-04", "close": 0.5, "volume": 900.0}, {"date": "2020-02-05", "close": 0.45, "volume": 140298.0}, {"date": "2020-02-06", "close": 0.5, "volume": 132587.0}, {"date": "2020-02-07", "close": 0.45, "volume": 42985.0}, {"date": "2020-02-10", "close": 0.45, "volume": 35254.0}, {"date": "2020-02-11", "close": 0.45, "volume": 12734.0}, {"date": "2020-02-12", "close": 0.45, "volume": 3180.0}, {"date": "2020-02-14", "close": 0.45, "volume": 6100.0}, {"date": "2020-02-19", "close": 0.55, "volume": 329299.0}, {"date": "2020-02-20", "close": 0.5, "volume": 87738.0}, {"date": "2020-02-21", "close": 0.5, "volume": 196928.0}, {"date": "2020-02-24", "close": 0.5, "volume": 44208.0}, {"date": "2020-02-25", "close": 0.45, "volume": 207150.0}, {"date": "2020-02-26", "close": 0.45, "volume": 123647.0}, {"date": "2020-02-27", "close": 0.45, "volume": 102692.0}, {"date": "2020-02-28", "close": 0.45, "volume": 77821.0}, {"date": "2020-03-02", "close": 0.4, "volume": 179303.0}, {"date": "2020-03-03", "close": 0.45, "volume": 6531.0}, {"date": "2020-03-04", "close": 0.45, "volume": 233741.0}, {"date": "2020-03-05", "close": 0.5, "volume": 83281.0}, {"date": "2020-03-06", "close": 0.5, "volume": 17191.0}, {"date": "2020-03-09", "close": 0.4, "volume": 63584.0}, {"date": "2020-03-10", "close": 0.4, "volume": 142600.0}, {"date": "2020-03-11", "close": 0.4, "volume": 91467.0}, {"date": "2020-03-12", "close": 0.35, "volume": 123055.0}, {"date": "2020-03-13", "close": 0.4, "volume": 199475.0}, {"date": "2020-03-16", "close": 0.35, "volume": 33724.0}, {"date": "2020-03-17", "close": 0.35, "volume": 71180.0}, {"date": "2020-03-18", "close": 0.35, "volume": 33761.0}, {"date": "2020-03-19", "close": 0.3, "volume": 269750.0}, {"date": "2020-03-20", "close": 0.35, "volume": 7200.0}, {"date": "2020-03-23", "close": 0.3, "volume": 157672.0}, {"date": "2020-03-24", "close": 0.3, "volume": 73987.0}, {"date": "2020-03-25", "close": 0.3, "volume": 24320.0}, {"date": "2020-03-26", "close": 0.3, "volume": 19003.0}, {"date": "2020-03-27", "close": 0.3, "volume": 6000.0}, {"date": "2020-03-30", "close": 0.3, "volume": 82667.0}, {"date": "2020-03-31", "close": 0.3, "volume": 17524.0}, {"date": "2020-04-01", "close": 0.3, "volume": 87692.0}, {"date": "2020-04-02", "close": 0.3, "volume": 7235.0}, {"date": "2020-04-03", "close": 0.3, "volume": 17000.0}, {"date": "2020-04-06", "close": 0.35, "volume": 35978.0}, {"date": "2020-04-07", "close": 0.4, "volume": 141857.0}, {"date": "2020-04-08", "close": 0.4, "volume": 5500.0}, {"date": "2020-04-09", "close": 0.35, "volume": 74916.0}, {"date": "2020-04-14", "close": 0.35, "volume": 71474.0}, {"date": "2020-04-15", "close": 0.4, "volume": 189305.0}, {"date": "2020-04-16", "close": 0.4, "volume": 57342.0}, {"date": "2020-04-17", "close": 0.4, "volume": 46760.0}, {"date": "2020-04-20", "close": 0.4, "volume": 68087.0}, {"date": "2020-04-21", "close": 0.4, "volume": 37520.0}, {"date": "2020-04-23", "close": 0.5, "volume": 310763.0}, {"date": "2020-04-24", "close": 0.45, "volume": 77400.0}, {"date": "2020-04-27", "close": 0.45, "volume": 61573.0}, {"date": "2020-04-28", "close": 0.45, "volume": 165441.0}, {"date": "2020-04-29", "close": 0.45, "volume": 8640.0}, {"date": "2020-04-30", "close": 0.45, "volume": 20370.0}, {"date": "2020-05-01", "close": 0.45, "volume": 98291.0}, {"date": "2020-05-04", "close": 0.45, "volume": 12142.0}, {"date": "2020-05-05", "close": 0.5, "volume": 85700.0}, {"date": "2020-05-06", "close": 0.55, "volume": 262558.0}, {"date": "2020-05-07", "close": 0.55, "volume": 35809.0}, {"date": "2020-05-08", "close": 0.5, "volume": 174886.0}, {"date": "2020-05-11", "close": 0.5, "volume": 80109.0}, {"date": "2020-05-12", "close": 0.5, "volume": 117785.0}, {"date": "2020-05-13", "close": 0.5, "volume": 5329.0}, {"date": "2020-05-14", "close": 0.5, "volume": 3990.0}, {"date": "2020-05-15", "close": 0.5, "volume": 39184.0}, {"date": "2020-05-18", "close": 0.55, "volume": 39727.0}, {"date": "2020-05-19", "close": 0.55, "volume": 179129.0}, {"date": "2020-05-20", "close": 0.6, "volume": 245800.0}, {"date": "2020-05-21", "close": 0.65, "volume": 549533.0}, {"date": "2020-05-22", "close": 0.6, "volume": 76635.0}, {"date": "2020-05-25", "close": 0.6, "volume": 242143.0}, {"date": "2020-05-26", "close": 0.6, "volume": 83553.0}, {"date": "2020-05-27", "close": 0.6, "volume": 30441.0}, {"date": "2020-05-28", "close": 0.6, "volume": 183346.0}, {"date": "2020-05-29", "close": 0.55, "volume": 152507.0}, {"date": "2020-06-01", "close": 0.55, "volume": 34741.0}, {"date": "2020-06-02", "close": 0.55, "volume": 8551.0}, {"date": "2020-06-03", "close": 0.55, "volume": 37695.0}, {"date": "2020-06-04", "close": 0.5, "volume": 17200.0}, {"date": "2020-06-05", "close": 0.6, "volume": 136053.0}, {"date": "2020-06-09", "close": 0.55, "volume": 77512.0}, {"date": "2020-06-10", "close": 0.55, "volume": 19137.0}, {"date": "2020-06-11", "close": 0.5, "volume": 37888.0}, {"date": "2020-06-12", "close": 0.5, "volume": 188018.0}, {"date": "2020-06-15", "close": 0.5, "volume": 55999.0}, {"date": "2020-06-16", "close": 0.5, "volume": 7696.0}, {"date": "2020-06-17", "close": 0.5, "volume": 23096.0}, {"date": "2020-06-18", "close": 0.55, "volume": 2538.0}, {"date": "2020-06-19", "close": 0.55, "volume": 29089.0}, {"date": "2020-06-22", "close": 0.5, "volume": 22165.0}, {"date": "2020-06-23", "close": 0.5, "volume": 112280.0}, {"date": "2020-06-24", "close": 0.55, "volume": 43700.0}, {"date": "2020-06-25", "close": 0.6, "volume": 40829.0}, {"date": "2020-06-26", "close": 0.55, "volume": 46250.0}, {"date": "2020-06-29", "close": 0.5, "volume": 64346.0}, {"date": "2020-06-30", "close": 0.5, "volume": 45760.0}, {"date": "2020-07-01", "close": 0.5, "volume": 105966.0}, {"date": "2020-07-02", "close": 0.55, "volume": 96318.0}, {"date": "2020-07-03", "close": 0.55, "volume": 18300.0}, {"date": "2020-07-06", "close": 0.55, "volume": 75103.0}, {"date": "2020-07-07", "close": 0.55, "volume": 14142.0}, {"date": "2020-07-08", "close": 0.55, "volume": 124534.0}, {"date": "2020-07-09", "close": 0.55, "volume": 39043.0}, {"date": "2020-07-10", "close": 0.6, "volume": 31473.0}, {"date": "2020-07-13", "close": 0.6, "volume": 10520.0}, {"date": "2020-07-14", "close": 0.55, "volume": 67956.0}, {"date": "2020-07-16", "close": 0.55, "volume": 142414.0}, {"date": "2020-07-17", "close": 0.6, "volume": 24344.0}, {"date": "2020-07-20", "close": 0.6, "volume": 37551.0}, {"date": "2020-07-21", "close": 0.6, "volume": 27210.0}, {"date": "2020-07-22", "close": 0.55, "volume": 13142.0}, {"date": "2020-07-23", "close": 0.55, "volume": 7294.0}, {"date": "2020-07-24", "close": 0.55, "volume": 21661.0}, {"date": "2020-07-27", "close": 0.6, "volume": 246296.0}, {"date": "2020-07-28", "close": 0.6, "volume": 33714.0}, {"date": "2020-07-29", "close": 0.6, "volume": 34025.0}, {"date": "2020-07-30", "close": 0.6, "volume": 109839.0}, {"date": "2020-07-31", "close": 0.6, "volume": 107202.0}, {"date": "2020-08-03", "close": 0.6, "volume": 46000.0}, {"date": "2020-08-04", "close": 0.6, "volume": 60881.0}, {"date": "2020-08-05", "close": 0.6, "volume": 97987.0}, {"date": "2020-08-06", "close": 0.6, "volume": 99268.0}, {"date": "2020-08-07", "close": 0.6, "volume": 225632.0}, {"date": "2020-08-10", "close": 0.75, "volume": 903761.0}, {"date": "2020-08-11", "close": 0.8, "volume": 872131.0}, {"date": "2020-08-12", "close": 0.75, "volume": 218207.0}, {"date": "2020-08-13", "close": 0.9, "volume": 666163.0}, {"date": "2020-08-14", "close": 0.85, "volume": 449405.0}, {"date": "2020-08-17", "close": 0.8, "volume": 272827.0}, {"date": "2020-08-18", "close": 0.85, "volume": 282291.0}, {"date": "2020-08-19", "close": 0.8, "volume": 151308.0}, {"date": "2020-08-20", "close": 0.85, "volume": 146677.0}, {"date": "2020-08-21", "close": 0.8, "volume": 142020.0}, {"date": "2020-08-24", "close": 0.75, "volume": 86401.0}, {"date": "2020-08-25", "close": 0.75, "volume": 100149.0}, {"date": "2020-08-26", "close": 0.8, "volume": 213510.0}, {"date": "2020-08-27", "close": 0.85, "volume": 14143.0}, {"date": "2020-08-28", "close": 0.95, "volume": 456377.0}, {"date": "2020-08-31", "close": 0.95, "volume": 81489.0}, {"date": "2020-09-01", "close": 0.9, "volume": 124041.0}, {"date": "2020-09-02", "close": 0.85, "volume": 32520.0}, {"date": "2020-09-03", "close": 0.85, "volume": 81320.0}, {"date": "2020-09-04", "close": 0.8, "volume": 185569.0}, {"date": "2020-09-07", "close": 0.85, "volume": 44432.0}, {"date": "2020-09-08", "close": 0.9, "volume": 140677.0}, {"date": "2020-09-09", "close": 0.85, "volume": 73929.0}, {"date": "2020-09-10", "close": 0.85, "volume": 20189.0}, {"date": "2020-09-11", "close": 0.8, "volume": 239195.0}, {"date": "2020-09-14", "close": 0.9, "volume": 78418.0}, {"date": "2020-09-15", "close": 0.9, "volume": 158006.0}, {"date": "2020-09-16", "close": 0.95, "volume": 485468.0}, {"date": "2020-09-17", "close": 0.95, "volume": 93366.0}, {"date": "2020-09-18", "close": 1.1, "volume": 242171.0}, {"date": "2020-09-21", "close": 1.05, "volume": 212290.0}, {"date": "2020-09-22", "close": 1.2, "volume": 567255.0}, {"date": "2020-09-23", "close": 1.25, "volume": 528393.0}, {"date": "2020-09-28", "close": 1.15, "volume": 832820.0}, {"date": "2020-09-29", "close": 1.25, "volume": 481312.0}, {"date": "2020-09-30", "close": 1.3, "volume": 364078.0}, {"date": "2020-10-01", "close": 1.45, "volume": 702929.0}, {"date": "2020-10-02", "close": 1.3, "volume": 1528239.0}, {"date": "2020-10-05", "close": 1.4, "volume": 1272826.0}, {"date": "2020-10-06", "close": 1.5, "volume": 1470942.0}, {"date": "2020-10-07", "close": 1.55, "volume": 1238685.0}, {"date": "2020-10-08", "close": 1.75, "volume": 2821409.0}, {"date": "2020-10-09", "close": 1.75, "volume": 735249.0}, {"date": "2020-10-12", "close": 1.7, "volume": 526400.0}, {"date": "2020-10-13", "close": 1.65, "volume": 586995.0}, {"date": "2020-10-14", "close": 1.5, "volume": 897750.0}, {"date": "2020-10-15", "close": 1.55, "volume": 534896.0}, {"date": "2020-10-16", "close": 1.55, "volume": 472992.0}, {"date": "2020-10-19", "close": 1.65, "volume": 671069.0}, {"date": "2020-10-20", "close": 1.6, "volume": 483694.0}, {"date": "2020-10-21", "close": 1.5, "volume": 376663.0}, {"date": "2020-10-22", "close": 1.45, "volume": 334660.0}, {"date": "2020-10-23", "close": 1.45, "volume": 411010.0}, {"date": "2020-10-26", "close": 1.35, "volume": 421800.0}, {"date": "2020-10-27", "close": 1.35, "volume": 467792.0}, {"date": "2020-10-28", "close": 1.4, "volume": 520113.0}, {"date": "2020-10-29", "close": 1.4, "volume": 314681.0}, {"date": "2020-10-30", "close": 1.3, "volume": 315962.0}, {"date": "2020-11-02", "close": 1.15, "volume": 782024.0}, {"date": "2020-11-03", "close": 1.25, "volume": 292726.0}, {"date": "2020-11-04", "close": 1.3, "volume": 461131.0}, {"date": "2020-11-05", "close": 1.3, "volume": 126971.0}, {"date": "2020-11-06", "close": 1.3, "volume": 164217.0}, {"date": "2020-11-09", "close": 1.45, "volume": 272407.0}, {"date": "2020-11-10", "close": 1.4, "volume": 288305.0}, {"date": "2020-11-11", "close": 1.4, "volume": 185359.0}, {"date": "2020-11-12", "close": 1.45, "volume": 120252.0}, {"date": "2020-11-13", "close": 1.4, "volume": 81462.0}, {"date": "2020-11-16", "close": 1.45, "volume": 93510.0}, {"date": "2020-11-17", "close": 1.55, "volume": 703634.0}, {"date": "2020-11-18", "close": 1.55, "volume": 170033.0}, {"date": "2020-11-19", "close": 1.45, "volume": 179791.0}, {"date": "2020-11-20", "close": 1.45, "volume": 170319.0}, {"date": "2020-11-23", "close": 1.45, "volume": 124177.0}, {"date": "2020-11-24", "close": 1.5, "volume": 318964.0}, {"date": "2020-11-25", "close": 1.45, "volume": 173499.0}, {"date": "2020-11-26", "close": 1.8, "volume": 1574622.0}, {"date": "2020-11-27", "close": 1.7, "volume": 944319.0}, {"date": "2020-11-30", "close": 1.65, "volume": 283997.0}, {"date": "2020-12-01", "close": 1.7, "volume": 203597.0}, {"date": "2020-12-02", "close": 1.75, "volume": 301001.0}, {"date": "2020-12-03", "close": 1.85, "volume": 508767.0}, {"date": "2020-12-04", "close": 1.8, "volume": 607524.0}, {"date": "2020-12-07", "close": 1.7, "volume": 211922.0}, {"date": "2020-12-08", "close": 1.7, "volume": 78885.0}, {"date": "2020-12-09", "close": 1.75, "volume": 194280.0}, {"date": "2020-12-10", "close": 1.75, "volume": 169343.0}, {"date": "2020-12-11", "close": 1.7, "volume": 72709.0}, {"date": "2020-12-14", "close": 1.8, "volume": 371890.0}, {"date": "2020-12-15", "close": 1.7, "volume": 270872.0}, {"date": "2020-12-16", "close": 1.6, "volume": 454352.0}, {"date": "2020-12-21", "close": 1.6, "volume": 910418.0}, {"date": "2020-12-22", "close": 1.45, "volume": 532792.0}, {"date": "2020-12-23", "close": 1.45, "volume": 374011.0}, {"date": "2020-12-24", "close": 1.5, "volume": 219743.0}, {"date": "2020-12-29", "close": 1.55, "volume": 158604.0}, {"date": "2020-12-30", "close": 1.55, "volume": 141485.0}, {"date": "2020-12-31", "close": 1.6, "volume": 116051.0}, {"date": "2021-01-04", "close": 1.55, "volume": 315787.0}, {"date": "2021-01-05", "close": 1.5, "volume": 124157.0}, {"date": "2021-01-06", "close": 1.55, "volume": 247629.0}, {"date": "2021-01-07", "close": 1.5, "volume": 352730.0}, {"date": "2021-01-08", "close": 1.6, "volume": 132521.0}, {"date": "2021-01-11", "close": 1.7, "volume": 308320.0}, {"date": "2021-01-12", "close": 1.65, "volume": 324298.0}, {"date": "2021-01-13", "close": 1.65, "volume": 261901.0}, {"date": "2021-01-14", "close": 1.7, "volume": 152780.0}, {"date": "2021-01-15", "close": 1.9, "volume": 700600.0}, {"date": "2021-01-18", "close": 2.2, "volume": 1421448.0}, {"date": "2021-01-19", "close": 2.1, "volume": 721967.0}, {"date": "2021-01-20", "close": 2.15, "volume": 358170.0}, {"date": "2021-01-21", "close": 2.25, "volume": 559457.0}, {"date": "2021-01-22", "close": 2.5, "volume": 924945.0}, {"date": "2021-01-25", "close": 2.3, "volume": 1418657.0}, {"date": "2021-01-27", "close": 2.6, "volume": 1402370.0}, {"date": "2021-01-28", "close": 2.5, "volume": 919017.0}, {"date": "2021-01-29", "close": 2.25, "volume": 853283.0}, {"date": "2021-02-01", "close": 2.1, "volume": 814533.0}, {"date": "2021-02-02", "close": 2.05, "volume": 1040070.0}, {"date": "2021-02-03", "close": 2.35, "volume": 883283.0}, {"date": "2021-02-04", "close": 2.2, "volume": 264003.0}, {"date": "2021-02-05", "close": 2.2, "volume": 240324.0}, {"date": "2021-02-08", "close": 2.1, "volume": 247603.0}, {"date": "2021-02-09", "close": 2.15, "volume": 348435.0}, {"date": "2021-02-10", "close": 2.05, "volume": 368841.0}, {"date": "2021-02-11", "close": 2.0, "volume": 183681.0}, {"date": "2021-02-12", "close": 1.95, "volume": 299622.0}, {"date": "2021-02-15", "close": 2.15, "volume": 380572.0}, {"date": "2021-02-16", "close": 2.1, "volume": 268585.0}, {"date": "2021-02-17", "close": 2.35, "volume": 732851.0}, {"date": "2021-02-18", "close": 2.25, "volume": 366306.0}, {"date": "2021-02-19", "close": 2.15, "volume": 423763.0}, {"date": "2021-02-22", "close": 2.25, "volume": 414155.0}, {"date": "2021-02-23", "close": 2.15, "volume": 384864.0}, {"date": "2021-02-24", "close": 2.35, "volume": 1047470.0}, {"date": "2021-02-25", "close": 2.3, "volume": 334578.0}, {"date": "2021-02-26", "close": 2.5, "volume": 960554.0}, {"date": "2021-03-01", "close": 3.45, "volume": 3135126.0}, {"date": "2021-03-02", "close": 3.1, "volume": 1348390.0}, {"date": "2021-03-03", "close": 3.9, "volume": 4805876.0}, {"date": "2021-03-04", "close": 3.3, "volume": 2322000.0}, {"date": "2021-03-05", "close": 3.45, "volume": 1268996.0}, {"date": "2021-03-08", "close": 3.5, "volume": 3278045.0}, {"date": "2021-03-09", "close": 3.35, "volume": 657271.0}, {"date": "2021-03-10", "close": 3.4, "volume": 697360.0}, {"date": "2021-03-11", "close": 3.25, "volume": 396237.0}, {"date": "2021-03-12", "close": 3.65, "volume": 495828.0}, {"date": "2021-03-15", "close": 3.95, "volume": 896589.0}, {"date": "2021-03-16", "close": 4.0, "volume": 2058975.0}, {"date": "2021-03-19", "close": 3.75, "volume": 1709728.0}, {"date": "2021-03-22", "close": 3.55, "volume": 756528.0}, {"date": "2021-03-23", "close": 3.6, "volume": 456865.0}, {"date": "2021-03-24", "close": 3.45, "volume": 405714.0}, {"date": "2021-03-25", "close": 3.4, "volume": 717911.0}, {"date": "2021-03-26", "close": 3.45, "volume": 1571625.0}, {"date": "2021-03-29", "close": 3.4, "volume": 762364.0}, {"date": "2021-03-30", "close": 3.45, "volume": 724649.0}, {"date": "2021-03-31", "close": 3.35, "volume": 320061.0}, {"date": "2021-04-01", "close": 3.35, "volume": 365478.0}, {"date": "2021-04-06", "close": 3.5, "volume": 777207.0}, {"date": "2021-04-07", "close": 3.45, "volume": 318205.0}, {"date": "2021-04-08", "close": 3.9, "volume": 799283.0}, {"date": "2021-04-09", "close": 3.65, "volume": 920886.0}, {"date": "2021-04-12", "close": 3.5, "volume": 383216.0}, {"date": "2021-04-13", "close": 3.55, "volume": 250725.0}, {"date": "2021-04-14", "close": 3.5, "volume": 411344.0}, {"date": "2021-04-15", "close": 3.45, "volume": 458761.0}, {"date": "2021-04-16", "close": 3.45, "volume": 283857.0}, {"date": "2021-04-19", "close": 3.4, "volume": 395202.0}, {"date": "2021-04-20", "close": 3.4, "volume": 200301.0}, {"date": "2021-04-21", "close": 3.25, "volume": 1090837.0}, {"date": "2021-04-22", "close": 3.0, "volume": 828370.0}, {"date": "2021-04-23", "close": 3.1, "volume": 751789.0}, {"date": "2021-04-26", "close": 3.0, "volume": 313695.0}, {"date": "2021-04-27", "close": 3.2, "volume": 1247339.0}, {"date": "2021-04-28", "close": 3.1, "volume": 410952.0}, {"date": "2021-04-29", "close": 3.05, "volume": 330063.0}, {"date": "2021-04-30", "close": 3.0, "volume": 506358.0}, {"date": "2021-05-03", "close": 2.95, "volume": 287356.0}, {"date": "2021-05-04", "close": 2.9, "volume": 528378.0}, {"date": "2021-05-05", "close": 2.8, "volume": 805518.0}, {"date": "2021-05-06", "close": 2.65, "volume": 699113.0}, {"date": "2021-05-07", "close": 2.8, "volume": 390110.0}, {"date": "2021-05-10", "close": 2.95, "volume": 564679.0}, {"date": "2021-05-11", "close": 2.75, "volume": 574507.0}, {"date": "2021-05-12", "close": 2.8, "volume": 423458.0}, {"date": "2021-05-13", "close": 2.8, "volume": 255737.0}, {"date": "2021-05-14", "close": 2.7, "volume": 189464.0}, {"date": "2021-05-17", "close": 2.7, "volume": 211773.0}, {"date": "2021-05-18", "close": 2.65, "volume": 642225.0}, {"date": "2021-05-19", "close": 2.55, "volume": 456679.0}, {"date": "2021-05-20", "close": 2.55, "volume": 223142.0}, {"date": "2021-05-21", "close": 2.6, "volume": 312245.0}, {"date": "2021-05-26", "close": 2.85, "volume": 1943692.0}, {"date": "2021-05-27", "close": 2.7, "volume": 406785.0}, {"date": "2021-05-28", "close": 2.8, "volume": 226762.0}, {"date": "2021-05-31", "close": 2.95, "volume": 351936.0}, {"date": "2021-06-01", "close": 2.85, "volume": 124524.0}, {"date": "2021-06-02", "close": 2.85, "volume": 170791.0}, {"date": "2021-06-03", "close": 2.95, "volume": 376867.0}, {"date": "2021-06-04", "close": 2.9, "volume": 131816.0}, {"date": "2021-06-07", "close": 2.9, "volume": 199270.0}, {"date": "2021-06-08", "close": 2.75, "volume": 185641.0}, {"date": "2021-06-09", "close": 2.75, "volume": 189387.0}, {"date": "2021-06-10", "close": 2.75, "volume": 182984.0}, {"date": "2021-06-11", "close": 2.7, "volume": 218798.0}, {"date": "2021-06-15", "close": 2.65, "volume": 420171.0}, {"date": "2021-06-16", "close": 2.55, "volume": 229997.0}, {"date": "2021-06-17", "close": 2.4, "volume": 476314.0}, {"date": "2021-06-18", "close": 2.4, "volume": 455022.0}, {"date": "2021-06-21", "close": 2.2, "volume": 654771.0}, {"date": "2021-06-22", "close": 2.35, "volume": 450900.0}, {"date": "2021-06-23", "close": 2.35, "volume": 347046.0}, {"date": "2021-06-24", "close": 2.25, "volume": 180435.0}, {"date": "2021-06-25", "close": 2.3, "volume": 168782.0}, {"date": "2021-06-28", "close": 2.2, "volume": 305321.0}, {"date": "2021-06-29", "close": 2.2, "volume": 179853.0}, {"date": "2021-06-30", "close": 2.4, "volume": 424007.0}, {"date": "2021-07-01", "close": 2.3, "volume": 443348.0}, {"date": "2021-07-02", "close": 2.6, "volume": 529965.0}, {"date": "2021-07-05", "close": 2.6, "volume": 444424.0}, {"date": "2021-07-06", "close": 2.7, "volume": 557664.0}, {"date": "2021-07-07", "close": 2.65, "volume": 153060.0}, {"date": "2021-07-08", "close": 2.65, "volume": 186307.0}, {"date": "2021-07-09", "close": 2.55, "volume": 197660.0}, {"date": "2021-07-12", "close": 2.6, "volume": 100171.0}, {"date": "2021-07-13", "close": 2.7, "volume": 245041.0}, {"date": "2021-07-14", "close": 2.6, "volume": 117419.0}, {"date": "2021-07-15", "close": 2.6, "volume": 34887.0}, {"date": "2021-07-16", "close": 2.55, "volume": 81781.0}, {"date": "2021-07-19", "close": 2.45, "volume": 211159.0}, {"date": "2021-07-20", "close": 2.35, "volume": 273238.0}, {"date": "2021-07-21", "close": 2.45, "volume": 134624.0}, {"date": "2021-07-22", "close": 2.5, "volume": 187223.0}, {"date": "2021-07-23", "close": 2.5, "volume": 113394.0}, {"date": "2021-07-26", "close": 2.55, "volume": 181106.0}, {"date": "2021-07-27", "close": 2.5, "volume": 184543.0}, {"date": "2021-07-28", "close": 2.45, "volume": 96507.0}, {"date": "2021-07-29", "close": 2.5, "volume": 104473.0}, {"date": "2021-07-30", "close": 2.45, "volume": 400590.0}, {"date": "2021-08-02", "close": 2.4, "volume": 248561.0}, {"date": "2021-08-03", "close": 2.45, "volume": 402378.0}, {"date": "2021-08-04", "close": 2.7, "volume": 546439.0}, {"date": "2021-08-05", "close": 2.7, "volume": 547586.0}, {"date": "2021-08-06", "close": 2.9, "volume": 975337.0}, {"date": "2021-08-09", "close": 3.05, "volume": 640861.0}, {"date": "2021-08-11", "close": 3.35, "volume": 1955634.0}, {"date": "2021-08-12", "close": 3.3, "volume": 651893.0}, {"date": "2021-08-13", "close": 3.7, "volume": 1475332.0}, {"date": "2021-08-16", "close": 3.5, "volume": 826671.0}, {"date": "2021-08-17", "close": 3.2, "volume": 671824.0}, {"date": "2021-08-18", "close": 3.3, "volume": 473065.0}, {"date": "2021-08-19", "close": 3.15, "volume": 240398.0}, {"date": "2021-08-20", "close": 3.05, "volume": 388926.0}, {"date": "2021-08-23", "close": 3.35, "volume": 260560.0}, {"date": "2021-08-24", "close": 3.5, "volume": 374625.0}, {"date": "2021-08-25", "close": 3.5, "volume": 215048.0}, {"date": "2021-08-26", "close": 3.5, "volume": 525993.0}, {"date": "2021-08-27", "close": 3.45, "volume": 225937.0}, {"date": "2021-08-30", "close": 3.45, "volume": 164754.0}, {"date": "2021-08-31", "close": 3.4, "volume": 127532.0}, {"date": "2021-09-01", "close": 3.4, "volume": 120179.0}, {"date": "2021-09-02", "close": 3.45, "volume": 235581.0}, {"date": "2021-09-03", "close": 3.55, "volume": 599671.0}, {"date": "2021-09-06", "close": 3.35, "volume": 421192.0}, {"date": "2021-09-07", "close": 3.3, "volume": 247699.0}, {"date": "2021-09-08", "close": 3.25, "volume": 75957.0}, {"date": "2021-09-09", "close": 3.2, "volume": 325175.0}, {"date": "2021-09-10", "close": 3.1, "volume": 330630.0}, {"date": "2021-09-13", "close": 3.2, "volume": 224717.0}, {"date": "2021-09-14", "close": 3.3, "volume": 165484.0}, {"date": "2021-09-15", "close": 3.25, "volume": 133020.0}, {"date": "2021-09-16", "close": 3.35, "volume": 186324.0}, {"date": "2021-09-17", "close": 3.35, "volume": 258861.0}, {"date": "2021-09-20", "close": 3.05, "volume": 661877.0}, {"date": "2021-09-21", "close": 2.95, "volume": 611819.0}, {"date": "2021-09-22", "close": 3.0, "volume": 273342.0}, {"date": "2021-09-23", "close": 3.05, "volume": 230048.0}, {"date": "2021-09-24", "close": 2.95, "volume": 156046.0}, {"date": "2021-09-27", "close": 2.95, "volume": 403701.0}, {"date": "2021-09-28", "close": 2.85, "volume": 296347.0}, {"date": "2021-09-29", "close": 2.8, "volume": 832840.0}, {"date": "2021-09-30", "close": 2.8, "volume": 174019.0}, {"date": "2021-10-01", "close": 2.9, "volume": 394109.0}, {"date": "2021-10-04", "close": 2.8, "volume": 218256.0}, {"date": "2021-10-05", "close": 2.75, "volume": 407133.0}, {"date": "2021-10-06", "close": 2.65, "volume": 168350.0}, {"date": "2021-10-07", "close": 2.75, "volume": 86581.0}, {"date": "2021-10-08", "close": 2.85, "volume": 144655.0}, {"date": "2021-10-11", "close": 2.95, "volume": 265013.0}, {"date": "2021-10-12", "close": 2.85, "volume": 106685.0}, {"date": "2021-10-13", "close": 2.9, "volume": 103364.0}, {"date": "2021-10-14", "close": 2.85, "volume": 87627.0}, {"date": "2021-10-15", "close": 2.9, "volume": 135108.0}, {"date": "2021-10-18", "close": 3.1, "volume": 723538.0}, {"date": "2021-10-19", "close": 3.15, "volume": 567164.0}, {"date": "2021-10-20", "close": 3.2, "volume": 287554.0}, {"date": "2021-10-21", "close": 3.1, "volume": 306974.0}, {"date": "2021-10-22", "close": 2.95, "volume": 292270.0}, {"date": "2021-10-25", "close": 2.95, "volume": 177565.0}, {"date": "2021-10-26", "close": 3.0, "volume": 182653.0}, {"date": "2021-10-27", "close": 2.9, "volume": 140474.0}, {"date": "2021-10-28", "close": 2.8, "volume": 220933.0}, {"date": "2021-10-29", "close": 2.7, "volume": 578329.0}, {"date": "2021-11-01", "close": 2.7, "volume": 486649.0}, {"date": "2021-11-02", "close": 2.7, "volume": 185459.0}, {"date": "2021-11-03", "close": 2.75, "volume": 106917.0}, {"date": "2021-11-04", "close": 2.7, "volume": 284252.0}, {"date": "2021-11-05", "close": 2.7, "volume": 253651.0}, {"date": "2021-11-08", "close": 2.7, "volume": 121501.0}, {"date": "2021-11-09", "close": 2.75, "volume": 247179.0}, {"date": "2021-11-10", "close": 2.8, "volume": 370602.0}, {"date": "2021-11-11", "close": 3.05, "volume": 524511.0}, {"date": "2021-11-12", "close": 3.15, "volume": 729211.0}, {"date": "2021-11-15", "close": 3.3, "volume": 564847.0}, {"date": "2021-11-16", "close": 3.2, "volume": 191824.0}, {"date": "2021-11-17", "close": 3.0, "volume": 251600.0}, {"date": "2021-11-18", "close": 3.05, "volume": 83886.0}, {"date": "2021-11-19", "close": 3.0, "volume": 154958.0}, {"date": "2021-11-22", "close": 3.0, "volume": 176441.0}, {"date": "2021-11-23", "close": 3.0, "volume": 97900.0}, {"date": "2021-11-24", "close": 2.9, "volume": 114650.0}, {"date": "2021-11-25", "close": 3.0, "volume": 114071.0}, {"date": "2021-11-26", "close": 2.8, "volume": 294281.0}, {"date": "2021-11-29", "close": 2.8, "volume": 526368.0}, {"date": "2021-11-30", "close": 2.75, "volume": 163081.0}, {"date": "2021-12-01", "close": 2.7, "volume": 214408.0}, {"date": "2021-12-02", "close": 2.65, "volume": 228807.0}, {"date": "2021-12-03", "close": 2.65, "volume": 205704.0}, {"date": "2021-12-06", "close": 2.55, "volume": 378176.0}, {"date": "2021-12-07", "close": 2.6, "volume": 165690.0}, {"date": "2021-12-08", "close": 2.55, "volume": 103665.0}, {"date": "2021-12-09", "close": 2.65, "volume": 85002.0}, {"date": "2021-12-10", "close": 2.55, "volume": 143098.0}, {"date": "2021-12-13", "close": 2.55, "volume": 136921.0}, {"date": "2021-12-14", "close": 2.55, "volume": 120155.0}, {"date": "2021-12-15", "close": 2.5, "volume": 121123.0}, {"date": "2021-12-16", "close": 2.55, "volume": 202361.0}, {"date": "2021-12-17", "close": 2.45, "volume": 100993.0}, {"date": "2021-12-20", "close": 2.45, "volume": 147893.0}, {"date": "2021-12-21", "close": 2.4, "volume": 335850.0}, {"date": "2021-12-22", "close": 2.4, "volume": 236682.0}, {"date": "2021-12-23", "close": 2.45, "volume": 172201.0}, {"date": "2021-12-24", "close": 2.45, "volume": 86334.0}, {"date": "2021-12-29", "close": 2.55, "volume": 171455.0}, {"date": "2021-12-30", "close": 2.5, "volume": 159524.0}, {"date": "2021-12-31", "close": 2.7, "volume": 144354.0}, {"date": "2022-01-04", "close": 2.7, "volume": 169431.0}, {"date": "2022-01-05", "close": 2.85, "volume": 178162.0}, {"date": "2022-01-06", "close": 2.8, "volume": 269595.0}, {"date": "2022-01-07", "close": 2.7, "volume": 93138.0}, {"date": "2022-01-10", "close": 2.6, "volume": 189013.0}, {"date": "2022-01-11", "close": 2.55, "volume": 112355.0}, {"date": "2022-01-12", "close": 2.65, "volume": 154950.0}, {"date": "2022-01-13", "close": 2.65, "volume": 126633.0}, {"date": "2022-01-14", "close": 2.65, "volume": 78722.0}, {"date": "2022-01-17", "close": 2.75, "volume": 229229.0}, {"date": "2022-01-18", "close": 2.9, "volume": 720834.0}, {"date": "2022-01-19", "close": 3.05, "volume": 780194.0}, {"date": "2022-01-20", "close": 3.05, "volume": 579232.0}, {"date": "2022-01-21", "close": 2.85, "volume": 415063.0}, {"date": "2022-01-24", "close": 2.75, "volume": 322772.0}, {"date": "2022-01-25", "close": 2.5, "volume": 715315.0}, {"date": "2022-01-27", "close": 2.45, "volume": 753900.0}, {"date": "2022-01-28", "close": 2.55, "volume": 726424.0}, {"date": "2022-01-31", "close": 2.45, "volume": 121552.0}, {"date": "2022-02-01", "close": 2.45, "volume": 227821.0}, {"date": "2022-02-02", "close": 2.45, "volume": 187487.0}, {"date": "2022-02-03", "close": 2.45, "volume": 299477.0}, {"date": "2022-02-04", "close": 2.5, "volume": 175187.0}, {"date": "2022-02-07", "close": 2.5, "volume": 137689.0}, {"date": "2022-02-08", "close": 2.45, "volume": 140310.0}, {"date": "2022-02-09", "close": 2.5, "volume": 49452.0}, {"date": "2022-02-10", "close": 2.5, "volume": 284518.0}, {"date": "2022-02-11", "close": 2.4, "volume": 228063.0}, {"date": "2022-02-14", "close": 2.35, "volume": 194565.0}, {"date": "2022-02-15", "close": 2.25, "volume": 231172.0}, {"date": "2022-02-16", "close": 2.35, "volume": 241906.0}, {"date": "2022-02-17", "close": 2.4, "volume": 310196.0}, {"date": "2022-02-18", "close": 2.45, "volume": 179557.0}, {"date": "2022-02-21", "close": 2.35, "volume": 109775.0}, {"date": "2022-02-22", "close": 2.25, "volume": 216691.0}, {"date": "2022-02-23", "close": 2.3, "volume": 157255.0}, {"date": "2022-02-24", "close": 2.1, "volume": 365902.0}, {"date": "2022-02-25", "close": 2.25, "volume": 120749.0}, {"date": "2022-02-28", "close": 2.3, "volume": 181396.0}, {"date": "2022-03-01", "close": 2.35, "volume": 101996.0}, {"date": "2022-03-02", "close": 2.35, "volume": 85942.0}, {"date": "2022-03-03", "close": 2.5, "volume": 191433.0}, {"date": "2022-03-04", "close": 2.35, "volume": 233417.0}, {"date": "2022-03-07", "close": 2.25, "volume": 238697.0}, {"date": "2022-03-08", "close": 2.25, "volume": 134959.0}, {"date": "2022-03-09", "close": 2.45, "volume": 225547.0}, {"date": "2022-03-10", "close": 2.4, "volume": 87851.0}, {"date": "2022-03-11", "close": 2.35, "volume": 198593.0}, {"date": "2022-03-14", "close": 2.45, "volume": 210638.0}, {"date": "2022-03-15", "close": 2.35, "volume": 101320.0}, {"date": "2022-03-16", "close": 2.5, "volume": 124325.0}, {"date": "2022-03-17", "close": 2.55, "volume": 159189.0}, {"date": "2022-03-18", "close": 2.65, "volume": 181043.0}, {"date": "2022-03-21", "close": 2.6, "volume": 104369.0}, {"date": "2022-03-22", "close": 2.55, "volume": 111929.0}, {"date": "2022-03-23", "close": 2.65, "volume": 194333.0}, {"date": "2022-03-24", "close": 2.7, "volume": 222007.0}, {"date": "2022-03-25", "close": 2.75, "volume": 260092.0}, {"date": "2022-03-28", "close": 2.95, "volume": 612531.0}, {"date": "2022-03-29", "close": 3.0, "volume": 434546.0}, {"date": "2022-03-30", "close": 2.95, "volume": 255276.0}, {"date": "2022-03-31", "close": 3.0, "volume": 439896.0}, {"date": "2022-04-01", "close": 3.0, "volume": 264163.0}, {"date": "2022-04-04", "close": 3.35, "volume": 1110267.0}, {"date": "2022-04-05", "close": 3.35, "volume": 845216.0}, {"date": "2022-04-06", "close": 3.2, "volume": 522468.0}, {"date": "2022-04-07", "close": 3.05, "volume": 313142.0}, {"date": "2022-04-08", "close": 3.2, "volume": 213329.0}, {"date": "2022-04-11", "close": 3.2, "volume": 248808.0}, {"date": "2022-04-12", "close": 3.0, "volume": 294718.0}, {"date": "2022-04-13", "close": 3.25, "volume": 426283.0}, {"date": "2022-04-14", "close": 3.3, "volume": 385907.0}, {"date": "2022-04-19", "close": 3.35, "volume": 226469.0}, {"date": "2022-04-22", "close": 3.35, "volume": 1010690.0}, {"date": "2022-04-26", "close": 3.15, "volume": 607521.0}, {"date": "2022-04-27", "close": 3.1, "volume": 503308.0}, {"date": "2022-04-28", "close": 3.05, "volume": 383728.0}, {"date": "2022-04-29", "close": 3.05, "volume": 137507.0}, {"date": "2022-05-02", "close": 3.0, "volume": 212921.0}, {"date": "2022-05-03", "close": 2.9, "volume": 225154.0}, {"date": "2022-05-04", "close": 2.75, "volume": 418222.0}, {"date": "2022-05-05", "close": 2.85, "volume": 293967.0}, {"date": "2022-05-06", "close": 2.8, "volume": 336229.0}, {"date": "2022-05-09", "close": 2.5, "volume": 518311.0}, {"date": "2022-05-10", "close": 2.5, "volume": 529517.0}, {"date": "2022-05-11", "close": 2.5, "volume": 166675.0}, {"date": "2022-05-12", "close": 2.4, "volume": 278189.0}, {"date": "2022-05-13", "close": 2.45, "volume": 273220.0}, {"date": "2022-05-16", "close": 2.55, "volume": 317683.0}, {"date": "2022-05-17", "close": 2.6, "volume": 144002.0}, {"date": "2022-05-18", "close": 2.65, "volume": 192846.0}, {"date": "2022-05-19", "close": 2.5, "volume": 148904.0}, {"date": "2022-05-20", "close": 2.45, "volume": 118344.0}, {"date": "2022-05-23", "close": 2.45, "volume": 223727.0}, {"date": "2022-05-24", "close": 2.55, "volume": 370506.0}, {"date": "2022-05-25", "close": 2.75, "volume": 241327.0}, {"date": "2022-05-26", "close": 2.7, "volume": 209960.0}, {"date": "2022-05-27", "close": 2.65, "volume": 101135.0}, {"date": "2022-05-30", "close": 2.7, "volume": 159623.0}, {"date": "2022-05-31", "close": 2.65, "volume": 106241.0}, {"date": "2022-06-01", "close": 2.55, "volume": 156540.0}, {"date": "2022-06-02", "close": 2.6, "volume": 64500.0}, {"date": "2022-06-03", "close": 2.6, "volume": 83603.0}, {"date": "2022-06-06", "close": 2.6, "volume": 81340.0}, {"date": "2022-06-07", "close": 2.5, "volume": 132387.0}, {"date": "2022-06-08", "close": 2.5, "volume": 152287.0}, {"date": "2022-06-09", "close": 2.4, "volume": 264455.0}, {"date": "2022-06-10", "close": 2.3, "volume": 128681.0}, {"date": "2022-06-14", "close": 2.2, "volume": 632841.0}, {"date": "2022-06-15", "close": 2.15, "volume": 141746.0}, {"date": "2022-06-16", "close": 2.15, "volume": 184112.0}, {"date": "2022-06-17", "close": 2.15, "volume": 157012.0}, {"date": "2022-06-20", "close": 2.05, "volume": 253629.0}, {"date": "2022-06-21", "close": 2.05, "volume": 337885.0}, {"date": "2022-06-22", "close": 2.1, "volume": 127184.0}, {"date": "2022-06-23", "close": 1.9, "volume": 193886.0}, {"date": "2022-06-24", "close": 2.05, "volume": 133859.0}, {"date": "2022-06-27", "close": 2.15, "volume": 114168.0}, {"date": "2022-06-28", "close": 2.1, "volume": 217892.0}, {"date": "2022-06-29", "close": 2.0, "volume": 42127.0}, {"date": "2022-06-30", "close": 1.95, "volume": 146034.0}, {"date": "2022-07-01", "close": 2.05, "volume": 64552.0}, {"date": "2022-07-04", "close": 2.0, "volume": 49111.0}, {"date": "2022-07-05", "close": 2.25, "volume": 295024.0}, {"date": "2022-07-06", "close": 2.05, "volume": 236466.0}, {"date": "2022-07-07", "close": 2.1, "volume": 44001.0}, {"date": "2022-07-08", "close": 2.15, "volume": 108814.0}, {"date": "2022-07-11", "close": 2.1, "volume": 71525.0}, {"date": "2022-07-12", "close": 2.0, "volume": 64378.0}, {"date": "2022-07-13", "close": 2.1, "volume": 27711.0}, {"date": "2022-07-14", "close": 2.05, "volume": 25056.0}, {"date": "2022-07-15", "close": 2.0, "volume": 50216.0}, {"date": "2022-07-18", "close": 2.1, "volume": 79609.0}, {"date": "2022-07-19", "close": 2.05, "volume": 65314.0}, {"date": "2022-07-20", "close": 2.1, "volume": 83117.0}, {"date": "2022-07-21", "close": 2.15, "volume": 125845.0}, {"date": "2022-07-22", "close": 2.2, "volume": 162639.0}, {"date": "2022-07-25", "close": 2.15, "volume": 79645.0}, {"date": "2022-07-26", "close": 2.2, "volume": 76895.0}, {"date": "2022-07-27", "close": 2.15, "volume": 46547.0}, {"date": "2022-08-01", "close": 2.1, "volume": 322855.0}, {"date": "2022-08-02", "close": 2.2, "volume": 302990.0}, {"date": "2022-08-03", "close": 2.2, "volume": 353946.0}, {"date": "2022-08-04", "close": 2.2, "volume": 214385.0}, {"date": "2022-08-05", "close": 2.3, "volume": 180908.0}, {"date": "2022-08-08", "close": 2.4, "volume": 227449.0}, {"date": "2022-08-09", "close": 2.3, "volume": 477365.0}, {"date": "2022-08-10", "close": 2.3, "volume": 112628.0}, {"date": "2022-08-11", "close": 2.35, "volume": 480555.0}, {"date": "2022-08-12", "close": 2.3, "volume": 196759.0}, {"date": "2022-08-15", "close": 2.2, "volume": 298190.0}, {"date": "2022-08-16", "close": 2.2, "volume": 191690.0}, {"date": "2022-08-17", "close": 2.1, "volume": 286544.0}, {"date": "2022-08-18", "close": 2.1, "volume": 152539.0}, {"date": "2022-08-19", "close": 2.1, "volume": 181799.0}, {"date": "2022-08-22", "close": 2.05, "volume": 158808.0}, {"date": "2022-08-23", "close": 2.05, "volume": 115530.0}, {"date": "2022-08-24", "close": 2.05, "volume": 93872.0}, {"date": "2022-08-25", "close": 2.15, "volume": 55752.0}, {"date": "2022-08-26", "close": 2.15, "volume": 103038.0}, {"date": "2022-08-29", "close": 2.2, "volume": 294606.0}, {"date": "2022-08-30", "close": 2.15, "volume": 95388.0}, {"date": "2022-08-31", "close": 2.1, "volume": 831471.0}, {"date": "2022-09-01", "close": 2.0, "volume": 154352.0}, {"date": "2022-09-02", "close": 2.0, "volume": 130789.0}, {"date": "2022-09-05", "close": 1.95, "volume": 191950.0}, {"date": "2022-09-06", "close": 1.9, "volume": 179043.0}, {"date": "2022-09-07", "close": 1.9, "volume": 214322.0}, {"date": "2022-09-08", "close": 1.95, "volume": 120673.0}, {"date": "2022-09-09", "close": 2.05, "volume": 254505.0}, {"date": "2022-09-12", "close": 2.15, "volume": 189314.0}, {"date": "2022-09-13", "close": 2.1, "volume": 106129.0}, {"date": "2022-09-14", "close": 2.0, "volume": 183330.0}, {"date": "2022-09-15", "close": 1.95, "volume": 803788.0}, {"date": "2022-09-16", "close": 1.9, "volume": 95212.0}, {"date": "2022-09-19", "close": 1.85, "volume": 258189.0}, {"date": "2022-09-20", "close": 1.85, "volume": 81985.0}, {"date": "2022-09-21", "close": 1.8, "volume": 158297.0}, {"date": "2022-09-23", "close": 1.85, "volume": 425946.0}, {"date": "2022-09-26", "close": 1.7, "volume": 352533.0}, {"date": "2022-09-27", "close": 1.65, "volume": 197481.0}, {"date": "2022-09-28", "close": 1.6, "volume": 154971.0}, {"date": "2022-09-29", "close": 1.65, "volume": 138248.0}, {"date": "2022-09-30", "close": 1.65, "volume": 373759.0}, {"date": "2022-10-03", "close": 1.5, "volume": 124048.0}, {"date": "2022-10-04", "close": 1.7, "volume": 483421.0}, {"date": "2022-10-05", "close": 1.7, "volume": 207474.0}, {"date": "2022-10-06", "close": 1.7, "volume": 152604.0}, {"date": "2022-10-07", "close": 1.65, "volume": 140404.0}, {"date": "2022-10-10", "close": 1.6, "volume": 206710.0}, {"date": "2022-10-11", "close": 1.55, "volume": 103777.0}, {"date": "2022-10-12", "close": 1.5, "volume": 192804.0}, {"date": "2022-10-13", "close": 1.5, "volume": 103695.0}, {"date": "2022-10-14", "close": 1.5, "volume": 160096.0}, {"date": "2022-10-17", "close": 1.5, "volume": 124072.0}, {"date": "2022-10-18", "close": 1.5, "volume": 68758.0}, {"date": "2022-10-19", "close": 1.6, "volume": 145134.0}, {"date": "2022-10-20", "close": 1.7, "volume": 118015.0}, {"date": "2022-10-21", "close": 1.75, "volume": 59173.0}, {"date": "2022-10-24", "close": 1.7, "volume": 49404.0}, {"date": "2022-10-25", "close": 1.65, "volume": 100937.0}, {"date": "2022-10-26", "close": 1.65, "volume": 84421.0}, {"date": "2022-10-27", "close": 1.7, "volume": 39813.0}, {"date": "2022-10-28", "close": 1.65, "volume": 73655.0}, {"date": "2022-10-31", "close": 1.6, "volume": 250268.0}, {"date": "2022-11-01", "close": 1.5, "volume": 82236.0}, {"date": "2022-11-02", "close": 1.5, "volume": 104265.0}, {"date": "2022-11-03", "close": 1.5, "volume": 40360.0}, {"date": "2022-11-04", "close": 1.55, "volume": 70646.0}, {"date": "2022-11-07", "close": 1.5, "volume": 102247.0}, {"date": "2022-11-08", "close": 1.45, "volume": 157917.0}, {"date": "2022-11-09", "close": 1.5, "volume": 136528.0}, {"date": "2022-11-10", "close": 1.45, "volume": 123845.0}, {"date": "2022-11-11", "close": 1.5, "volume": 166573.0}, {"date": "2022-11-14", "close": 1.5, "volume": 161865.0}, {"date": "2022-11-15", "close": 1.5, "volume": 150533.0}, {"date": "2022-11-16", "close": 1.45, "volume": 143946.0}, {"date": "2022-11-17", "close": 1.45, "volume": 143645.0}, {"date": "2022-11-18", "close": 1.4, "volume": 232472.0}, {"date": "2022-11-21", "close": 1.35, "volume": 203909.0}, {"date": "2022-11-22", "close": 1.4, "volume": 120454.0}, {"date": "2022-11-23", "close": 1.4, "volume": 70288.0}, {"date": "2022-11-24", "close": 1.425, "volume": 29560.0}, {"date": "2022-11-25", "close": 1.35, "volume": 163801.0}, {"date": "2022-11-28", "close": 1.35, "volume": 32724.0}, {"date": "2022-11-29", "close": 1.3, "volume": 128236.0}, {"date": "2022-11-30", "close": 1.3, "volume": 160666.0}, {"date": "2022-12-01", "close": 1.3, "volume": 158413.0}, {"date": "2022-12-02", "close": 1.4, "volume": 507117.0}, {"date": "2022-12-05", "close": 1.3, "volume": 231127.0}, {"date": "2022-12-06", "close": 1.25, "volume": 138324.0}, {"date": "2022-12-07", "close": 1.25, "volume": 325909.0}, {"date": "2022-12-08", "close": 1.25, "volume": 130011.0}, {"date": "2022-12-09", "close": 1.25, "volume": 131372.0}, {"date": "2022-12-12", "close": 1.15, "volume": 182382.0}, {"date": "2022-12-13", "close": 1.15, "volume": 224216.0}, {"date": "2022-12-14", "close": 1.2, "volume": 113408.0}, {"date": "2022-12-15", "close": 1.15, "volume": 140523.0}, {"date": "2022-12-16", "close": 1.15, "volume": 200970.0}, {"date": "2022-12-19", "close": 1.15, "volume": 103719.0}, {"date": "2022-12-20", "close": 1.1, "volume": 48943.0}, {"date": "2022-12-23", "close": 0.9, "volume": 1365118.0}, {"date": "2022-12-28", "close": 0.9, "volume": 147728.0}, {"date": "2022-12-29", "close": 0.9, "volume": 77272.0}, {"date": "2022-12-30", "close": 0.95, "volume": 45491.0}, {"date": "2023-01-03", "close": 0.9, "volume": 151927.0}, {"date": "2023-01-04", "close": 1.0, "volume": 285074.0}, {"date": "2023-01-05", "close": 1.1, "volume": 377574.0}, {"date": "2023-01-06", "close": 1.05, "volume": 153134.0}, {"date": "2023-01-09", "close": 1.05, "volume": 281188.0}, {"date": "2023-01-10", "close": 1.05, "volume": 124609.0}, {"date": "2023-01-11", "close": 1.05, "volume": 66271.0}, {"date": "2023-01-12", "close": 1.05, "volume": 44688.0}, {"date": "2023-01-13", "close": 1.2, "volume": 277308.0}, {"date": "2023-01-16", "close": 1.25, "volume": 364660.0}, {"date": "2023-01-17", "close": 1.3, "volume": 356756.0}, {"date": "2023-01-18", "close": 1.25, "volume": 297454.0}, {"date": "2023-01-19", "close": 1.25, "volume": 183434.0}, {"date": "2023-01-20", "close": 1.25, "volume": 233458.0}, {"date": "2023-01-23", "close": 1.35, "volume": 256203.0}, {"date": "2023-01-24", "close": 1.35, "volume": 309520.0}, {"date": "2023-01-25", "close": 1.4, "volume": 319346.0}, {"date": "2023-01-27", "close": 1.35, "volume": 216851.0}, {"date": "2023-01-30", "close": 1.3, "volume": 406330.0}, {"date": "2023-01-31", "close": 1.3, "volume": 64567.0}, {"date": "2023-02-01", "close": 1.25, "volume": 353760.0}, {"date": "2023-02-02", "close": 1.2, "volume": 90281.0}, {"date": "2023-02-03", "close": 1.15, "volume": 208949.0}, {"date": "2023-02-06", "close": 1.15, "volume": 246449.0}, {"date": "2023-02-07", "close": 1.1, "volume": 171914.0}, {"date": "2023-02-08", "close": 1.2, "volume": 206507.0}, {"date": "2023-02-09", "close": 1.25, "volume": 125974.0}, {"date": "2023-02-10", "close": 1.2, "volume": 144873.0}, {"date": "2023-02-13", "close": 1.15, "volume": 72980.0}, {"date": "2023-02-14", "close": 1.275, "volume": 256658.0}, {"date": "2023-02-15", "close": 1.3, "volume": 99831.0}, {"date": "2023-02-16", "close": 1.25, "volume": 320277.0}, {"date": "2023-02-17", "close": 1.3, "volume": 94224.0}, {"date": "2023-02-20", "close": 1.2, "volume": 38024.0}, {"date": "2023-02-21", "close": 1.2, "volume": 50306.0}, {"date": "2023-02-22", "close": 1.15, "volume": 240103.0}, {"date": "2023-02-23", "close": 1.15, "volume": 63678.0}, {"date": "2023-02-24", "close": 1.15, "volume": 116347.0}, {"date": "2023-02-27", "close": 1.2, "volume": 70897.0}, {"date": "2023-02-28", "close": 1.2, "volume": 51092.0}, {"date": "2023-03-01", "close": 1.15, "volume": 56481.0}, {"date": "2023-03-02", "close": 1.15, "volume": 51236.0}, {"date": "2023-03-03", "close": 1.15, "volume": 54468.0}, {"date": "2023-03-06", "close": 1.15, "volume": 37084.0}, {"date": "2023-03-07", "close": 1.15, "volume": 24844.0}, {"date": "2023-03-08", "close": 1.15, "volume": 154160.0}, {"date": "2023-03-09", "close": 1.1, "volume": 39722.0}, {"date": "2023-03-10", "close": 1.05, "volume": 246289.0}, {"date": "2023-03-13", "close": 1.1, "volume": 79338.0}, {"date": "2023-03-14", "close": 1.0, "volume": 70689.0}, {"date": "2023-03-15", "close": 1.05, "volume": 46798.0}, {"date": "2023-03-16", "close": 1.0, "volume": 281750.0}, {"date": "2023-03-17", "close": 1.05, "volume": 107071.0}, {"date": "2023-03-20", "close": 1.05, "volume": 44188.0}, {"date": "2023-03-21", "close": 0.9, "volume": 868997.0}, {"date": "2023-03-22", "close": 0.85, "volume": 386109.0}, {"date": "2023-03-23", "close": 0.75, "volume": 435649.0}, {"date": "2023-03-24", "close": 0.85, "volume": 192538.0}, {"date": "2023-03-27", "close": 0.8, "volume": 62143.0}, {"date": "2023-03-28", "close": 0.8, "volume": 143442.0}, {"date": "2023-03-29", "close": 0.8, "volume": 59273.0}, {"date": "2023-03-30", "close": 0.8, "volume": 83450.0}, {"date": "2023-03-31", "close": 0.85, "volume": 269761.0}, {"date": "2023-04-03", "close": 0.85, "volume": 58668.0}, {"date": "2023-04-04", "close": 0.8, "volume": 500277.0}, {"date": "2023-04-05", "close": 0.8, "volume": 60333.0}, {"date": "2023-04-06", "close": 0.8, "volume": 46896.0}, {"date": "2023-04-11", "close": 0.8, "volume": 52244.0}, {"date": "2023-04-12", "close": 0.85, "volume": 40223.0}, {"date": "2023-04-13", "close": 0.8, "volume": 176006.0}, {"date": "2023-04-14", "close": 0.85, "volume": 52325.0}, {"date": "2023-04-17", "close": 0.75, "volume": 258274.0}, {"date": "2023-04-19", "close": 0.55, "volume": 1964641.0}, {"date": "2023-04-20", "close": 0.6, "volume": 777071.0}, {"date": "2023-04-21", "close": 0.6, "volume": 605905.0}, {"date": "2023-04-24", "close": 0.65, "volume": 84150.0}, {"date": "2023-04-26", "close": 0.6, "volume": 108788.0}, {"date": "2023-04-27", "close": 0.6, "volume": 73813.0}, {"date": "2023-04-28", "close": 0.6, "volume": 102771.0}, {"date": "2023-05-01", "close": 0.65, "volume": 115298.0}, {"date": "2023-05-02", "close": 0.55, "volume": 292128.0}, {"date": "2023-05-03", "close": 0.55, "volume": 423446.0}, {"date": "2023-05-04", "close": 0.55, "volume": 50431.0}, {"date": "2023-05-05", "close": 0.55, "volume": 310045.0}, {"date": "2023-05-08", "close": 0.55, "volume": 212986.0}, {"date": "2023-05-09", "close": 0.55, "volume": 89974.0}, {"date": "2023-05-10", "close": 0.5, "volume": 253892.0}, {"date": "2023-05-11", "close": 0.55, "volume": 87841.0}, {"date": "2023-05-12", "close": 0.55, "volume": 73284.0}, {"date": "2023-05-15", "close": 0.5, "volume": 12203.0}, {"date": "2023-05-16", "close": 0.5, "volume": 56160.0}, {"date": "2023-05-17", "close": 0.5, "volume": 147799.0}, {"date": "2023-05-18", "close": 0.45, "volume": 394091.0}, {"date": "2023-05-19", "close": 0.5, "volume": 39146.0}, {"date": "2023-05-22", "close": 0.5, "volume": 76062.0}, {"date": "2023-05-23", "close": 0.5, "volume": 23935.0}, {"date": "2023-05-24", "close": 0.5, "volume": 41700.0}, {"date": "2023-05-25", "close": 0.5, "volume": 11785.0}, {"date": "2023-05-26", "close": 0.45, "volume": 46566.0}, {"date": "2023-05-29", "close": 0.45, "volume": 73771.0}, {"date": "2023-05-30", "close": 0.5, "volume": 521146.0}, {"date": "2023-05-31", "close": 0.5, "volume": 244181.0}, {"date": "2023-06-01", "close": 0.525, "volume": 151563.0}, {"date": "2023-06-02", "close": 0.5, "volume": 99323.0}, {"date": "2023-06-05", "close": 0.45, "volume": 97660.0}, {"date": "2023-06-06", "close": 0.45, "volume": 59972.0}, {"date": "2023-06-07", "close": 0.45, "volume": 172502.0}, {"date": "2023-06-08", "close": 0.5, "volume": 164566.0}, {"date": "2023-06-09", "close": 0.45, "volume": 67205.0}, {"date": "2023-06-13", "close": 0.45, "volume": 65821.0}, {"date": "2023-06-14", "close": 0.45, "volume": 32518.0}, {"date": "2023-06-15", "close": 0.425, "volume": 343310.0}, {"date": "2023-06-16", "close": 0.5, "volume": 282601.0}, {"date": "2023-06-19", "close": 0.45, "volume": 147621.0}, {"date": "2023-06-20", "close": 0.4, "volume": 170093.0}, {"date": "2023-06-21", "close": 0.45, "volume": 154647.0}, {"date": "2023-06-22", "close": 0.4, "volume": 156988.0}, {"date": "2023-06-23", "close": 0.45, "volume": 378070.0}, {"date": "2023-06-26", "close": 0.4, "volume": 715011.0}, {"date": "2023-06-27", "close": 0.4, "volume": 301243.0}, {"date": "2023-06-28", "close": 0.35, "volume": 189974.0}, {"date": "2023-06-29", "close": 0.35, "volume": 190626.0}, {"date": "2023-06-30", "close": 0.45, "volume": 521328.0}, {"date": "2023-07-03", "close": 0.4, "volume": 153005.0}, {"date": "2023-07-04", "close": 0.45, "volume": 165555.0}, {"date": "2023-07-05", "close": 0.55, "volume": 293436.0}, {"date": "2023-07-06", "close": 0.5, "volume": 40897.0}, {"date": "2023-07-07", "close": 0.525, "volume": 4692.0}, {"date": "2023-07-10", "close": 0.5, "volume": 100460.0}, {"date": "2023-07-11", "close": 0.45, "volume": 125854.0}, {"date": "2023-07-12", "close": 0.5, "volume": 94142.0}, {"date": "2023-07-13", "close": 0.5, "volume": 20729.0}, {"date": "2023-07-14", "close": 0.5, "volume": 59009.0}, {"date": "2023-07-17", "close": 0.5, "volume": 47110.0}, {"date": "2023-12-18", "close": 0.35, "volume": 1774764.0}, {"date": "2023-12-19", "close": 0.25, "volume": 1253760.0}, {"date": "2023-12-20", "close": 0.35, "volume": 722916.0}, {"date": "2023-12-21", "close": 0.3, "volume": 348706.0}, {"date": "2023-12-22", "close": 0.3, "volume": 41155.0}, {"date": "2023-12-27", "close": 0.3, "volume": 64878.0}, {"date": "2023-12-28", "close": 0.3, "volume": 875848.0}, {"date": "2023-12-29", "close": 0.325, "volume": 67298.0}, {"date": "2024-01-02", "close": 0.35, "volume": 6608.0}, {"date": "2024-01-03", "close": 0.3, "volume": 42290.0}, {"date": "2024-01-04", "close": 0.35, "volume": 59967.0}, {"date": "2024-01-05", "close": 0.3, "volume": 33648.0}, {"date": "2024-01-08", "close": 0.3, "volume": 163351.0}, {"date": "2024-01-09", "close": 0.3, "volume": 78285.0}, {"date": "2024-01-10", "close": 0.3, "volume": 138761.0}, {"date": "2024-01-11", "close": 0.25, "volume": 295719.0}, {"date": "2024-01-12", "close": 0.25, "volume": 64227.0}, {"date": "2024-01-15", "close": 0.25, "volume": 253470.0}, {"date": "2024-01-16", "close": 0.25, "volume": 135214.0}, {"date": "2024-01-17", "close": 0.25, "volume": 67323.0}, {"date": "2024-01-18", "close": 0.3, "volume": 48469.0}, {"date": "2024-01-19", "close": 0.25, "volume": 46480.0}, {"date": "2024-01-22", "close": 0.3, "volume": 63754.0}, {"date": "2024-01-23", "close": 0.25, "volume": 33356.0}, {"date": "2024-01-24", "close": 0.25, "volume": 205938.0}, {"date": "2024-01-25", "close": 0.25, "volume": 105878.0}, {"date": "2024-01-29", "close": 0.25, "volume": 54554.0}, {"date": "2024-01-30", "close": 0.25, "volume": 39212.0}, {"date": "2024-01-31", "close": 0.25, "volume": 62158.0}, {"date": "2024-02-01", "close": 0.2, "volume": 442481.0}, {"date": "2024-02-02", "close": 0.2, "volume": 62202.0}, {"date": "2024-02-05", "close": 0.25, "volume": 81865.0}, {"date": "2024-02-06", "close": 0.2, "volume": 40839.0}, {"date": "2024-02-07", "close": 0.2, "volume": 60436.0}, {"date": "2024-02-08", "close": 0.2, "volume": 72126.0}, {"date": "2024-02-09", "close": 0.25, "volume": 25515.0}, {"date": "2024-02-12", "close": 0.2, "volume": 21402.0}, {"date": "2024-02-13", "close": 0.2, "volume": 30631.0}, {"date": "2024-02-14", "close": 0.25, "volume": 8566.0}, {"date": "2024-02-15", "close": 0.2, "volume": 65367.0}, {"date": "2024-02-16", "close": 0.2, "volume": 42541.0}, {"date": "2024-02-19", "close": 0.25, "volume": 11284.0}, {"date": "2024-02-20", "close": 0.2, "volume": 133.0}, {"date": "2024-02-21", "close": 0.2, "volume": 103982.0}, {"date": "2024-02-22", "close": 0.2, "volume": 32933.0}, {"date": "2024-02-23", "close": 0.2, "volume": 44373.0}, {"date": "2024-02-26", "close": 0.2, "volume": 45869.0}, {"date": "2024-02-27", "close": 0.2, "volume": 29377.0}, {"date": "2024-02-28", "close": 0.2, "volume": 46812.0}, {"date": "2024-02-29", "close": 0.2, "volume": 41689.0}, {"date": "2024-03-01", "close": 0.15, "volume": 545215.0}, {"date": "2024-03-04", "close": 0.2, "volume": 365237.0}, {"date": "2024-03-05", "close": 0.2, "volume": 75823.0}, {"date": "2024-03-06", "close": 0.2, "volume": 32024.0}, {"date": "2024-03-07", "close": 0.25, "volume": 86200.0}, {"date": "2024-03-08", "close": 0.25, "volume": 7698.0}, {"date": "2024-03-11", "close": 0.25, "volume": 14121.0}, {"date": "2024-03-12", "close": 0.2, "volume": 76806.0}, {"date": "2024-03-13", "close": 0.25, "volume": 1510.0}, {"date": "2024-03-14", "close": 0.225, "volume": 47028.0}, {"date": "2024-03-15", "close": 0.225, "volume": 10347.0}, {"date": "2024-03-18", "close": 0.2, "volume": 6047.0}, {"date": "2024-03-19", "close": 0.2, "volume": 20468.0}, {"date": "2024-03-20", "close": 0.2, "volume": 4001.0}, {"date": "2024-03-21", "close": 0.2, "volume": 9757.0}, {"date": "2024-03-22", "close": 0.225, "volume": 29816.0}, {"date": "2024-03-25", "close": 0.2, "volume": 53560.0}, {"date": "2024-03-26", "close": 0.2, "volume": 6938.0}, {"date": "2024-03-27", "close": 0.2, "volume": 67907.0}, {"date": "2024-03-28", "close": 0.2, "volume": 75827.0}, {"date": "2024-04-02", "close": 0.2, "volume": 24406.0}, {"date": "2024-04-03", "close": 0.2, "volume": 25453.0}, {"date": "2024-04-04", "close": 0.25, "volume": 650604.0}, {"date": "2024-04-05", "close": 0.25, "volume": 70441.0}, {"date": "2024-04-08", "close": 0.3, "volume": 44072.0}, {"date": "2024-04-09", "close": 0.3, "volume": 300193.0}, {"date": "2024-04-10", "close": 0.25, "volume": 69981.0}, {"date": "2024-04-11", "close": 0.25, "volume": 23512.0}, {"date": "2024-04-12", "close": 0.25, "volume": 140991.0}, {"date": "2024-04-15", "close": 0.25, "volume": 37752.0}, {"date": "2024-04-16", "close": 0.25, "volume": 9712.0}, {"date": "2024-04-17", "close": 0.2, "volume": 16076.0}, {"date": "2024-04-18", "close": 0.25, "volume": 24390.0}, {"date": "2024-04-19", "close": 0.25, "volume": 7727.0}, {"date": "2024-04-22", "close": 0.25, "volume": 19549.0}, {"date": "2024-04-23", "close": 0.25, "volume": 2449.0}, {"date": "2024-04-24", "close": 0.25, "volume": 13511.0}, {"date": "2024-04-26", "close": 0.25, "volume": 66026.0}, {"date": "2024-04-29", "close": 0.225, "volume": 39025.0}, {"date": "2024-04-30", "close": 0.25, "volume": 92322.0}, {"date": "2024-05-01", "close": 0.25, "volume": 4427.0}, {"date": "2024-05-02", "close": 0.2, "volume": 11644.0}, {"date": "2024-05-03", "close": 0.25, "volume": 32278.0}, {"date": "2024-05-06", "close": 0.25, "volume": 25242.0}, {"date": "2024-05-07", "close": 0.2, "volume": 386738.0}, {"date": "2024-05-08", "close": 0.2, "volume": 93672.0}, {"date": "2024-05-09", "close": 0.2, "volume": 270040.0}, {"date": "2024-05-10", "close": 0.2, "volume": 143661.0}, {"date": "2024-05-13", "close": 0.15, "volume": 62851.0}, {"date": "2024-05-14", "close": 0.2, "volume": 22018.0}, {"date": "2024-05-15", "close": 0.2, "volume": 17181.0}, {"date": "2024-05-16", "close": 0.2, "volume": 44806.0}, {"date": "2024-05-17", "close": 0.2, "volume": 17054.0}, {"date": "2024-05-20", "close": 0.2, "volume": 29414.0}, {"date": "2024-05-21", "close": 0.15, "volume": 126663.0}, {"date": "2024-05-22", "close": 0.175, "volume": 26931.0}, {"date": "2024-05-23", "close": 0.2, "volume": 16664.0}, {"date": "2024-05-24", "close": 0.175, "volume": 22349.0}, {"date": "2024-05-27", "close": 0.2, "volume": 13310.0}, {"date": "2024-05-28", "close": 0.2, "volume": 60116.0}, {"date": "2024-05-29", "close": 0.175, "volume": 12073.0}, {"date": "2024-05-30", "close": 0.2, "volume": 11255.0}, {"date": "2024-05-31", "close": 0.175, "volume": 38600.0}, {"date": "2024-06-03", "close": 0.175, "volume": 19323.0}, {"date": "2024-06-04", "close": 0.175, "volume": 10736.0}, {"date": "2024-06-05", "close": 0.175, "volume": 553.0}, {"date": "2024-06-06", "close": 0.175, "volume": 2689.0}, {"date": "2024-06-07", "close": 0.175, "volume": 72434.0}, {"date": "2024-06-11", "close": 0.2, "volume": 16062.0}, {"date": "2024-06-12", "close": 0.15, "volume": 27419.0}, {"date": "2024-06-13", "close": 0.2, "volume": 18745.0}, {"date": "2024-06-14", "close": 0.2, "volume": 15298.0}, {"date": "2024-06-17", "close": 0.15, "volume": 15909.0}, {"date": "2024-06-18", "close": 0.175, "volume": 20714.0}, {"date": "2024-06-19", "close": 0.15, "volume": 627448.0}, {"date": "2024-06-20", "close": 0.1, "volume": 47578.0}, {"date": "2024-06-21", "close": 0.15, "volume": 57452.0}, {"date": "2024-06-24", "close": 0.15, "volume": 18305.0}, {"date": "2024-06-25", "close": 0.15, "volume": 225414.0}, {"date": "2024-06-26", "close": 0.1, "volume": 168862.0}, {"date": "2024-06-27", "close": 0.1, "volume": 190129.0}, {"date": "2024-06-28", "close": 0.125, "volume": 325592.0}, {"date": "2024-07-01", "close": 0.15, "volume": 172211.0}, {"date": "2024-07-02", "close": 0.1, "volume": 163380.0}, {"date": "2024-07-03", "close": 0.2, "volume": 398244.0}, {"date": "2024-07-04", "close": 0.15, "volume": 256774.0}, {"date": "2024-07-05", "close": 0.15, "volume": 263091.0}, {"date": "2024-07-08", "close": 0.15, "volume": 9305.0}, {"date": "2024-07-09", "close": 0.15, "volume": 10003.0}, {"date": "2024-07-10", "close": 0.15, "volume": 7125.0}, {"date": "2024-07-11", "close": 0.175, "volume": 16313.0}, {"date": "2024-07-12", "close": 0.15, "volume": 6931.0}, {"date": "2024-07-15", "close": 0.175, "volume": 34112.0}, {"date": "2024-07-16", "close": 0.175, "volume": 7948.0}, {"date": "2024-07-17", "close": 0.175, "volume": 218590.0}, {"date": "2024-07-18", "close": 0.175, "volume": 11893.0}, {"date": "2024-07-19", "close": 0.15, "volume": 45530.0}, {"date": "2024-07-22", "close": 0.15, "volume": 3070.0}, {"date": "2024-07-23", "close": 0.175, "volume": 246521.0}, {"date": "2024-07-24", "close": 0.175, "volume": 381123.0}, {"date": "2024-07-25", "close": 0.15, "volume": 231656.0}, {"date": "2024-07-26", "close": 0.15, "volume": 83533.0}, {"date": "2024-07-29", "close": 0.15, "volume": 148036.0}, {"date": "2024-07-30", "close": 0.15, "volume": 55011.0}, {"date": "2024-07-31", "close": 0.15, "volume": 13025.0}, {"date": "2024-08-01", "close": 0.15, "volume": 8504.0}, {"date": "2024-08-02", "close": 0.15, "volume": 23252.0}, {"date": "2024-08-05", "close": 0.15, "volume": 64684.0}, {"date": "2024-08-06", "close": 0.125, "volume": 49223.0}, {"date": "2024-08-07", "close": 0.15, "volume": 436232.0}, {"date": "2024-08-08", "close": 0.15, "volume": 15185.0}, {"date": "2024-08-09", "close": 0.1, "volume": 34636.0}, {"date": "2024-08-12", "close": 0.125, "volume": 22000.0}, {"date": "2024-08-13", "close": 0.125, "volume": 21600.0}, {"date": "2024-08-14", "close": 0.125, "volume": 72834.0}, {"date": "2024-08-15", "close": 0.1, "volume": 17806.0}, {"date": "2024-08-16", "close": 0.125, "volume": 2909.0}, {"date": "2024-08-19", "close": 0.125, "volume": 22105.0}, {"date": "2024-08-20", "close": 0.125, "volume": 61100.0}, {"date": "2024-08-21", "close": 0.1, "volume": 26800.0}, {"date": "2024-08-22", "close": 0.125, "volume": 71727.0}, {"date": "2024-08-23", "close": 0.1, "volume": 2400.0}, {"date": "2024-08-26", "close": 0.125, "volume": 129077.0}, {"date": "2024-08-27", "close": 0.1, "volume": 2063.0}, {"date": "2024-08-28", "close": 0.1, "volume": 71693.0}, {"date": "2024-08-29", "close": 0.125, "volume": 400.0}, {"date": "2024-09-02", "close": 0.125, "volume": 6162.0}, {"date": "2024-09-03", "close": 0.1, "volume": 20976.0}, {"date": "2024-09-04", "close": 0.1, "volume": 643.0}, {"date": "2024-09-05", "close": 0.1, "volume": 21770.0}, {"date": "2024-09-06", "close": 0.1, "volume": 7539.0}, {"date": "2024-09-09", "close": 0.1, "volume": 27756.0}, {"date": "2024-09-10", "close": 0.1, "volume": 0.0}, {"date": "2024-09-11", "close": 0.125, "volume": 2048.0}, {"date": "2024-09-12", "close": 0.125, "volume": 88.0}, {"date": "2024-09-13", "close": 0.125, "volume": 4260.0}, {"date": "2024-09-16", "close": 0.125, "volume": 142637.0}, {"date": "2024-09-17", "close": 0.1, "volume": 15268.0}, {"date": "2024-09-18", "close": 0.1, "volume": 555.0}, {"date": "2024-09-19", "close": 0.125, "volume": 12830.0}, {"date": "2024-09-20", "close": 0.125, "volume": 10099.0}, {"date": "2024-09-23", "close": 0.125, "volume": 7094.0}, {"date": "2024-09-24", "close": 0.1, "volume": 14827.0}, {"date": "2024-09-25", "close": 0.1, "volume": 46870.0}, {"date": "2024-09-26", "close": 0.15, "volume": 3000.0}, {"date": "2024-09-27", "close": 0.1, "volume": 18404.0}, {"date": "2024-09-30", "close": 0.15, "volume": 92467.0}, {"date": "2024-10-01", "close": 0.1, "volume": 2763.0}, {"date": "2024-10-02", "close": 0.1, "volume": 6992.0}, {"date": "2024-10-03", "close": 0.15, "volume": 130000.0}, {"date": "2024-10-04", "close": 0.125, "volume": 3738.0}, {"date": "2024-10-07", "close": 0.1, "volume": 11200.0}, {"date": "2024-10-08", "close": 0.125, "volume": 14.0}, {"date": "2024-10-09", "close": 0.1, "volume": 20675.0}, {"date": "2024-10-10", "close": 0.1, "volume": 19946.0}, {"date": "2024-10-11", "close": 0.125, "volume": 1088.0}, {"date": "2024-10-14", "close": 0.125, "volume": 65097.0}, {"date": "2024-10-15", "close": 0.1, "volume": 19030.0}, {"date": "2024-10-16", "close": 0.1, "volume": 7391.0}, {"date": "2024-10-17", "close": 0.1, "volume": 8099.0}, {"date": "2024-10-18", "close": 0.1, "volume": 1167.0}, {"date": "2024-10-21", "close": 0.1, "volume": 52753.0}, {"date": "2024-10-22", "close": 0.1, "volume": 15707.0}, {"date": "2024-10-23", "close": 0.1, "volume": 2990.0}, {"date": "2024-10-24", "close": 0.1, "volume": 11921.0}, {"date": "2024-10-25", "close": 0.1, "volume": 30650.0}, {"date": "2024-10-28", "close": 0.1, "volume": 18030.0}, {"date": "2024-10-29", "close": 0.1, "volume": 162683.0}, {"date": "2024-10-30", "close": 0.1, "volume": 196854.0}, {"date": "2024-10-31", "close": 0.125, "volume": 18308.0}, {"date": "2024-11-01", "close": 0.1, "volume": 7191.0}, {"date": "2024-11-04", "close": 0.1, "volume": 19083.0}, {"date": "2024-11-05", "close": 0.1, "volume": 56.0}, {"date": "2024-11-06", "close": 0.1, "volume": 72961.0}, {"date": "2024-11-07", "close": 0.15, "volume": 3035.0}, {"date": "2024-11-08", "close": 0.1, "volume": 363.0}, {"date": "2024-11-11", "close": 0.1, "volume": 7003.0}, {"date": "2024-11-12", "close": 0.1, "volume": 3489.0}, {"date": "2024-11-13", "close": 0.1, "volume": 6429.0}, {"date": "2024-11-14", "close": 0.1, "volume": 14753.0}, {"date": "2024-11-15", "close": 0.1, "volume": 94757.0}, {"date": "2024-11-18", "close": 0.1, "volume": 11828.0}, {"date": "2024-11-19", "close": 0.1, "volume": 28282.0}, {"date": "2024-11-20", "close": 0.15, "volume": 59943.0}, {"date": "2024-11-21", "close": 0.1, "volume": 70864.0}, {"date": "2024-11-22", "close": 0.15, "volume": 2573.0}, {"date": "2024-11-25", "close": 0.1, "volume": 17119.0}, {"date": "2024-11-26", "close": 0.15, "volume": 170837.0}, {"date": "2024-11-27", "close": 0.1, "volume": 19263.0}, {"date": "2024-11-28", "close": 0.15, "volume": 3671.0}, {"date": "2024-11-29", "close": 0.1, "volume": 70703.0}, {"date": "2024-12-02", "close": 0.1, "volume": 1338623.0}, {"date": "2024-12-03", "close": 0.15, "volume": 379019.0}, {"date": "2024-12-04", "close": 0.1, "volume": 50355.0}, {"date": "2024-12-05", "close": 0.15, "volume": 20817.0}, {"date": "2024-12-06", "close": 0.1, "volume": 12401.0}, {"date": "2024-12-09", "close": 0.15, "volume": 200140.0}, {"date": "2024-12-11", "close": 0.125, "volume": 22480.0}, {"date": "2024-12-12", "close": 0.125, "volume": 47967.0}, {"date": "2024-12-13", "close": 0.1, "volume": 6133.0}, {"date": "2024-12-16", "close": 0.1, "volume": 5999.0}, {"date": "2024-12-17", "close": 0.15, "volume": 41213.0}, {"date": "2024-12-18", "close": 0.1, "volume": 34035.0}, {"date": "2024-12-19", "close": 0.15, "volume": 8529.0}, {"date": "2024-12-20", "close": 0.1, "volume": 763.0}, {"date": "2024-12-23", "close": 0.1, "volume": 46685.0}, {"date": "2024-12-24", "close": 0.15, "volume": 179.0}, {"date": "2024-12-27", "close": 0.1, "volume": 10347.0}, {"date": "2024-12-30", "close": 0.15, "volume": 6614.0}, {"date": "2024-12-31", "close": 0.1, "volume": 10964.0}, {"date": "2025-01-02", "close": 0.15, "volume": 10.0}, {"date": "2025-01-03", "close": 0.1, "volume": 59983.0}, {"date": "2025-01-06", "close": 0.15, "volume": 46310.0}, {"date": "2025-01-07", "close": 0.125, "volume": 65538.0}, {"date": "2025-01-08", "close": 0.1, "volume": 74069.0}, {"date": "2025-01-09", "close": 0.1, "volume": 542.0}, {"date": "2025-01-10", "close": 0.1, "volume": 42215.0}, {"date": "2025-01-13", "close": 0.1, "volume": 309.0}, {"date": "2025-01-14", "close": 0.1, "volume": 30019.0}, {"date": "2025-01-15", "close": 0.15, "volume": 8462.0}, {"date": "2025-01-16", "close": 0.1, "volume": 6195.0}, {"date": "2025-01-17", "close": 0.15, "volume": 461.0}, {"date": "2025-01-20", "close": 0.1, "volume": 76064.0}, {"date": "2025-01-21", "close": 0.1, "volume": 8064.0}, {"date": "2025-01-22", "close": 0.15, "volume": 27669.0}, {"date": "2025-01-23", "close": 0.15, "volume": 11196.0}, {"date": "2025-01-24", "close": 0.15, "volume": 5567.0}, {"date": "2025-01-28", "close": 0.1, "volume": 1339.0}, {"date": "2025-01-29", "close": 0.1, "volume": 1648.0}, {"date": "2025-01-30", "close": 0.1, "volume": 16665.0}, {"date": "2025-01-31", "close": 0.1, "volume": 42222.0}, {"date": "2025-02-03", "close": 0.1, "volume": 18478.0}, {"date": "2025-02-04", "close": 0.1, "volume": 138427.0}, {"date": "2025-02-05", "close": 0.15, "volume": 7788.0}, {"date": "2025-02-06", "close": 0.15, "volume": 14143.0}, {"date": "2025-02-07", "close": 0.15, "volume": 675666.0}, {"date": "2025-02-10", "close": 0.1, "volume": 46600.0}, {"date": "2025-02-11", "close": 0.1, "volume": 22123.0}, {"date": "2025-02-12", "close": 0.1, "volume": 1666499.0}, {"date": "2025-02-13", "close": 0.1, "volume": 1915530.0}, {"date": "2025-02-14", "close": 0.1, "volume": 26536.0}, {"date": "2025-02-17", "close": 0.1, "volume": 173756.0}, {"date": "2025-02-18", "close": 0.05, "volume": 67556.0}, {"date": "2025-02-19", "close": 0.1, "volume": 182283.0}, {"date": "2025-02-20", "close": 0.1, "volume": 77147.0}, {"date": "2025-02-21", "close": 0.1, "volume": 237658.0}, {"date": "2025-02-24", "close": 0.1, "volume": 42495.0}, {"date": "2025-02-25", "close": 0.1, "volume": 81101.0}, {"date": "2025-02-26", "close": 0.05, "volume": 5368.0}, {"date": "2025-02-27", "close": 0.075, "volume": 44313.0}, {"date": "2025-02-28", "close": 0.15, "volume": 125467.0}, {"date": "2025-03-03", "close": 0.1, "volume": 717857.0}, {"date": "2025-03-04", "close": 0.1, "volume": 121088.0}, {"date": "2025-03-05", "close": 0.1, "volume": 107048.0}, {"date": "2025-03-06", "close": 0.075, "volume": 14122.0}, {"date": "2025-03-07", "close": 0.075, "volume": 4481.0}, {"date": "2025-03-10", "close": 0.1, "volume": 183311.0}, {"date": "2025-03-11", "close": 0.1, "volume": 4931.0}, {"date": "2025-03-12", "close": 0.1, "volume": 16941.0}, {"date": "2025-03-13", "close": 0.1, "volume": 60400.0}, {"date": "2025-03-14", "close": 0.125, "volume": 5200.0}, {"date": "2025-03-17", "close": 0.125, "volume": 110183.0}, {"date": "2025-03-18", "close": 0.15, "volume": 136757.0}, {"date": "2025-03-19", "close": 0.15, "volume": 9862.0}, {"date": "2025-03-20", "close": 0.15, "volume": 5313.0}, {"date": "2025-03-21", "close": 0.15, "volume": 839.0}, {"date": "2025-03-24", "close": 0.15, "volume": 5458.0}, {"date": "2025-03-25", "close": 0.1, "volume": 19258.0}, {"date": "2025-03-26", "close": 0.1, "volume": 9422.0}, {"date": "2025-03-27", "close": 0.1, "volume": 14572.0}, {"date": "2025-03-28", "close": 0.15, "volume": 55074.0}, {"date": "2025-03-31", "close": 0.15, "volume": 37845.0}, {"date": "2025-04-01", "close": 0.15, "volume": 42741.0}, {"date": "2025-04-02", "close": 0.15, "volume": 5000.0}, {"date": "2025-04-03", "close": 0.1, "volume": 2550.0}, {"date": "2025-04-04", "close": 0.15, "volume": 6465.0}, {"date": "2025-04-07", "close": 0.1, "volume": 72945.0}, {"date": "2025-04-08", "close": 0.1, "volume": 12783.0}, {"date": "2025-04-09", "close": 0.15, "volume": 28373.0}, {"date": "2025-04-10", "close": 0.15, "volume": 24263.0}, {"date": "2025-04-11", "close": 0.15, "volume": 3932.0}, {"date": "2025-04-14", "close": 0.15, "volume": 120906.0}, {"date": "2025-04-15", "close": 0.15, "volume": 76038.0}, {"date": "2025-04-16", "close": 0.15, "volume": 42332.0}, {"date": "2025-04-17", "close": 0.15, "volume": 133094.0}, {"date": "2025-04-22", "close": 0.15, "volume": 445768.0}, {"date": "2025-04-23", "close": 0.15, "volume": 64417.0}, {"date": "2025-04-24", "close": 0.15, "volume": 161431.0}, {"date": "2025-04-28", "close": 0.15, "volume": 11239.0}, {"date": "2025-04-29", "close": 0.15, "volume": 6802.0}, {"date": "2025-04-30", "close": 0.15, "volume": 75455.0}, {"date": "2025-05-01", "close": 0.15, "volume": 4242.0}, {"date": "2025-05-02", "close": 0.15, "volume": 1248.0}, {"date": "2025-05-05", "close": 0.15, "volume": 349529.0}, {"date": "2025-05-06", "close": 0.15, "volume": 19867.0}, {"date": "2025-05-07", "close": 0.15, "volume": 8241.0}, {"date": "2025-05-08", "close": 0.15, "volume": 51398.0}, {"date": "2025-05-09", "close": 0.15, "volume": 90522.0}, {"date": "2025-05-12", "close": 0.15, "volume": 678.0}, {"date": "2025-05-13", "close": 0.1, "volume": 23523.0}, {"date": "2025-05-14", "close": 0.125, "volume": 24949.0}, {"date": "2025-05-15", "close": 0.1, "volume": 91998.0}, {"date": "2025-05-16", "close": 0.1, "volume": 32957.0}, {"date": "2025-05-19", "close": 0.1, "volume": 47100.0}, {"date": "2025-05-20", "close": 0.125, "volume": 119079.0}, {"date": "2025-05-21", "close": 0.15, "volume": 562130.0}, {"date": "2025-05-22", "close": 0.15, "volume": 3824.0}, {"date": "2025-05-23", "close": 0.1, "volume": 1206418.0}, {"date": "2025-05-26", "close": 0.15, "volume": 77073.0}, {"date": "2025-05-27", "close": 0.1, "volume": 26380.0}, {"date": "2025-05-28", "close": 0.1, "volume": 19847.0}, {"date": "2025-05-29", "close": 0.1, "volume": 31200.0}, {"date": "2025-05-30", "close": 0.1, "volume": 11850.0}, {"date": "2025-06-02", "close": 0.15, "volume": 121287.0}, {"date": "2025-06-03", "close": 0.1, "volume": 56313.0}, {"date": "2025-06-04", "close": 0.1, "volume": 183669.0}, {"date": "2025-06-05", "close": 0.1, "volume": 90822.0}, {"date": "2025-06-06", "close": 0.1, "volume": 122993.0}, {"date": "2025-06-10", "close": 0.1, "volume": 165286.0}, {"date": "2025-06-11", "close": 0.1, "volume": 67041.0}, {"date": "2025-06-12", "close": 0.15, "volume": 38638.0}, {"date": "2025-06-13", "close": 0.15, "volume": 135655.0}, {"date": "2025-06-16", "close": 0.1, "volume": 34168.0}, {"date": "2025-06-17", "close": 0.1, "volume": 65907.0}, {"date": "2025-06-18", "close": 0.1, "volume": 59789.0}, {"date": "2025-06-19", "close": 0.1, "volume": 147711.0}, {"date": "2025-06-20", "close": 0.1, "volume": 82984.0}, {"date": "2025-06-23", "close": 0.1, "volume": 179513.0}, {"date": "2025-06-24", "close": 0.1, "volume": 195932.0}, {"date": "2025-06-25", "close": 0.05, "volume": 77923.0}, {"date": "2025-06-26", "close": 0.1, "volume": 222604.0}, {"date": "2025-06-27", "close": 0.1, "volume": 119589.0}, {"date": "2025-07-09", "close": 0.11, "volume": 234431.0}, {"date": "2025-07-10", "close": 0.094, "volume": 261129.0}, {"date": "2025-07-11", "close": 0.095, "volume": 158767.0}, {"date": "2025-07-14", "close": 0.1, "volume": 113643.0}, {"date": "2025-07-15", "close": 0.1, "volume": 64757.0}, {"date": "2025-07-16", "close": 0.1, "volume": 89342.0}, {"date": "2025-07-17", "close": 0.105, "volume": 109186.0}, {"date": "2025-07-18", "close": 0.105, "volume": 99984.0}, {"date": "2025-07-21", "close": 0.1, "volume": 106096.0}, {"date": "2025-07-22", "close": 0.105, "volume": 88650.0}, {"date": "2025-07-23", "close": 0.11, "volume": 122484.0}, {"date": "2025-07-24", "close": 0.1, "volume": 197435.0}, {"date": "2025-07-25", "close": 0.1, "volume": 48753.0}, {"date": "2025-07-28", "close": 0.105, "volume": 983058.0}, {"date": "2025-07-29", "close": 0.115, "volume": 147385.0}, {"date": "2025-07-30", "close": 0.115, "volume": 63170.0}, {"date": "2025-07-31", "close": 0.105, "volume": 102369.0}, {"date": "2025-08-01", "close": 0.094, "volume": 1009861.0}, {"date": "2025-08-04", "close": 0.1, "volume": 146051.0}, {"date": "2025-08-05", "close": 0.095, "volume": 53733.0}, {"date": "2025-08-06", "close": 0.092, "volume": 81155.0}, {"date": "2025-08-07", "close": 0.093, "volume": 11538.0}, {"date": "2025-08-08", "close": 0.095, "volume": 28841.0}, {"date": "2025-08-11", "close": 0.095, "volume": 20102.0}, {"date": "2025-08-12", "close": 0.1, "volume": 84451.0}, {"date": "2025-08-13", "close": 0.098, "volume": 140635.0}, {"date": "2025-08-14", "close": 0.1, "volume": 38460.0}, {"date": "2025-08-15", "close": 0.11, "volume": 363877.0}, {"date": "2025-08-18", "close": 0.14, "volume": 1850545.0}, {"date": "2025-08-25", "close": 0.13, "volume": 1654390.0}, {"date": "2025-08-26", "close": 0.165, "volume": 557200.0}, {"date": "2025-08-27", "close": 0.21, "volume": 1754048.0}, {"date": "2025-08-28", "close": 0.2, "volume": 373938.0}, {"date": "2025-08-29", "close": 0.225, "volume": 355018.0}, {"date": "2025-09-01", "close": 0.23, "volume": 511382.0}, {"date": "2025-09-02", "close": 0.215, "volume": 35644.0}, {"date": "2025-09-03", "close": 0.185, "volume": 255144.0}, {"date": "2025-09-04", "close": 0.185, "volume": 331370.0}, {"date": "2025-09-05", "close": 0.175, "volume": 318680.0}, {"date": "2025-09-08", "close": 0.185, "volume": 287941.0}, {"date": "2025-09-09", "close": 0.2, "volume": 139105.0}, {"date": "2025-09-10", "close": 0.185, "volume": 72776.0}, {"date": "2025-09-11", "close": 0.19, "volume": 154604.0}, {"date": "2025-09-12", "close": 0.1875, "volume": 91996.0}, {"date": "2025-09-15", "close": 0.19, "volume": 162424.0}, {"date": "2025-09-16", "close": 0.19, "volume": 52218.0}, {"date": "2025-09-17", "close": 0.18, "volume": 45010.0}, {"date": "2025-09-18", "close": 0.175, "volume": 348853.0}, {"date": "2025-09-19", "close": 0.19, "volume": 36899.0}, {"date": "2025-09-22", "close": 0.195, "volume": 178780.0}, {"date": "2025-09-23", "close": 0.185, "volume": 475920.0}, {"date": "2025-09-24", "close": 0.19, "volume": 159301.0}, {"date": "2025-09-25", "close": 0.21, "volume": 443284.0}, {"date": "2025-09-26", "close": 0.23, "volume": 823464.0}, {"date": "2025-09-29", "close": 0.23, "volume": 287682.0}, {"date": "2025-09-30", "close": 0.215, "volume": 305034.0}, {"date": "2025-10-01", "close": 0.21, "volume": 231480.0}, {"date": "2025-10-02", "close": 0.2, "volume": 176535.0}, {"date": "2025-10-03", "close": 0.2, "volume": 142130.0}, {"date": "2025-10-06", "close": 0.24, "volume": 1008009.0}, {"date": "2025-10-07", "close": 0.28, "volume": 1244288.0}, {"date": "2025-10-08", "close": 0.27, "volume": 358878.0}, {"date": "2025-10-09", "close": 0.26, "volume": 336491.0}, {"date": "2025-10-10", "close": 0.29, "volume": 1909570.0}, {"date": "2025-10-13", "close": 0.32, "volume": 1967199.0}, {"date": "2025-10-14", "close": 0.385, "volume": 1845671.0}, {"date": "2025-10-15", "close": 0.37, "volume": 2595763.0}, {"date": "2025-10-16", "close": 0.35, "volume": 560871.0}, {"date": "2025-10-17", "close": 0.35, "volume": 821584.0}, {"date": "2025-10-20", "close": 0.365, "volume": 364333.0}, {"date": "2025-10-21", "close": 0.325, "volume": 1363931.0}, {"date": "2025-10-22", "close": 0.285, "volume": 1078785.0}, {"date": "2025-10-23", "close": 0.265, "volume": 629642.0}, {"date": "2025-10-24", "close": 0.24, "volume": 722047.0}, {"date": "2025-10-27", "close": 0.265, "volume": 284488.0}, {"date": "2025-10-28", "close": 0.195, "volume": 1319439.0}, {"date": "2025-10-29", "close": 0.21, "volume": 665445.0}, {"date": "2025-10-30", "close": 0.2, "volume": 444619.0}, {"date": "2025-10-31", "close": 0.23, "volume": 341307.0}, {"date": "2025-11-03", "close": 0.3, "volume": 1981494.0}, {"date": "2025-11-04", "close": 0.29, "volume": 1196618.0}, {"date": "2025-11-05", "close": 0.265, "volume": 403245.0}, {"date": "2025-11-06", "close": 0.2475, "volume": 126465.0}, {"date": "2025-11-07", "close": 0.235, "volume": 196685.0}, {"date": "2025-11-10", "close": 0.25, "volume": 87686.0}, {"date": "2025-11-11", "close": 0.24, "volume": 55647.0}, {"date": "2025-11-12", "close": 0.245, "volume": 82869.0}, {"date": "2025-11-13", "close": 0.255, "volume": 126594.0}, {"date": "2025-11-14", "close": 0.235, "volume": 121349.0}, {"date": "2025-11-17", "close": 0.235, "volume": 73269.0}, {"date": "2025-11-18", "close": 0.22, "volume": 226112.0}, {"date": "2025-11-19", "close": 0.23, "volume": 86061.0}, {"date": "2025-11-20", "close": 0.235, "volume": 26100.0}, {"date": "2025-11-21", "close": 0.225, "volume": 70381.0}, {"date": "2025-11-24", "close": 0.23, "volume": 82526.0}, {"date": "2025-11-25", "close": 0.22, "volume": 62749.0}, {"date": "2025-11-26", "close": 0.23, "volume": 30850.0}, {"date": "2025-11-27", "close": 0.23, "volume": 71500.0}, {"date": "2025-11-28", "close": 0.23, "volume": 53300.0}, {"date": "2025-12-01", "close": 0.225, "volume": 22943.0}, {"date": "2025-12-02", "close": 0.2, "volume": 647056.0}, {"date": "2025-12-03", "close": 0.195, "volume": 193388.0}, {"date": "2025-12-04", "close": 0.2, "volume": 181457.0}, {"date": "2025-12-05", "close": 0.2, "volume": 51108.0}, {"date": "2025-12-08", "close": 0.185, "volume": 360748.0}, {"date": "2025-12-09", "close": 0.175, "volume": 117040.0}, {"date": "2025-12-10", "close": 0.18, "volume": 17456.0}, {"date": "2025-12-11", "close": 0.18, "volume": 204942.0}, {"date": "2025-12-12", "close": 0.18, "volume": 62752.0}, {"date": "2025-12-15", "close": 0.18, "volume": 191518.0}, {"date": "2025-12-16", "close": 0.18, "volume": 98976.0}, {"date": "2025-12-17", "close": 0.19, "volume": 70737.0}, {"date": "2025-12-18", "close": 0.19, "volume": 37363.0}, {"date": "2025-12-19", "close": 0.19, "volume": 7273.0}, {"date": "2025-12-22", "close": 0.19, "volume": 100749.0}, {"date": "2025-12-23", "close": 0.18, "volume": 21418.0}, {"date": "2025-12-24", "close": 0.18, "volume": 138266.0}, {"date": "2025-12-29", "close": 0.18, "volume": 73291.0}, {"date": "2025-12-30", "close": 0.16, "volume": 19413.0}, {"date": "2025-12-31", "close": 0.17, "volume": 49034.0}, {"date": "2026-01-02", "close": 0.17, "volume": 51902.0}, {"date": "2026-01-05", "close": 0.18, "volume": 99779.0}, {"date": "2026-01-06", "close": 0.17, "volume": 26842.0}, {"date": "2026-01-07", "close": 0.19, "volume": 221605.0}, {"date": "2026-01-08", "close": 0.19, "volume": 279968.0}, {"date": "2026-01-09", "close": 0.19, "volume": 49447.0}, {"date": "2026-01-12", "close": 0.195, "volume": 64290.0}, {"date": "2026-01-13", "close": 0.2, "volume": 56369.0}, {"date": "2026-01-14", "close": 0.21, "volume": 206446.0}, {"date": "2026-01-15", "close": 0.215, "volume": 550423.0}, {"date": "2026-01-16", "close": 0.21, "volume": 225683.0}, {"date": "2026-01-19", "close": 0.2, "volume": 80850.0}, {"date": "2026-01-20", "close": 0.19, "volume": 71075.0}, {"date": "2026-01-21", "close": 0.195, "volume": 92652.0}, {"date": "2026-01-22", "close": 0.19, "volume": 63032.0}, {"date": "2026-01-23", "close": 0.19, "volume": 493613.0}, {"date": "2026-01-27", "close": 0.19, "volume": 175708.0}, {"date": "2026-01-28", "close": 0.18, "volume": 70780.0}, {"date": "2026-01-29", "close": 0.17, "volume": 126597.0}, {"date": "2026-01-30", "close": 0.17, "volume": 91131.0}, {"date": "2026-02-02", "close": 0.17, "volume": 106624.0}, {"date": "2026-02-03", "close": 0.18, "volume": 196803.0}, {"date": "2026-02-04", "close": 0.175, "volume": 142000.0}, {"date": "2026-02-05", "close": 0.18, "volume": 52622.0}, {"date": "2026-02-06", "close": 0.165, "volume": 116680.0}, {"date": "2026-02-09", "close": 0.175, "volume": 117462.0}, {"date": "2026-02-10", "close": 0.175, "volume": 4370.0}, {"date": "2026-02-11", "close": 0.185, "volume": 81498.0}, {"date": "2026-02-12", "close": 0.175, "volume": 86742.0}, {"date": "2026-02-13", "close": 0.18, "volume": 82044.0}, {"date": "2026-02-16", "close": 0.175, "volume": 115026.0}, {"date": "2026-02-17", "close": 0.17, "volume": 6988.0}, {"date": "2026-02-18", "close": 0.175, "volume": 14000.0}, {"date": "2026-02-19", "close": 0.17, "volume": 23089.0}, {"date": "2026-02-20", "close": 0.175, "volume": 89709.0}, {"date": "2026-02-23", "close": 0.18, "volume": 91989.0}, {"date": "2026-02-24", "close": 0.17, "volume": 62268.0}, {"date": "2026-02-25", "close": 0.165, "volume": 151093.0}, {"date": "2026-02-26", "close": 0.18, "volume": 33306.0}, {"date": "2026-02-27", "close": 0.175, "volume": 23671.0}, {"date": "2026-03-02", "close": 0.175, "volume": 109631.0}, {"date": "2026-03-03", "close": 0.17, "volume": 77307.0}, {"date": "2026-03-04", "close": 0.165, "volume": 271344.0}, {"date": "2026-03-05", "close": 0.17, "volume": 21984.0}, {"date": "2026-03-06", "close": 0.165, "volume": 15791.0}, {"date": "2026-03-09", "close": 0.175, "volume": 228527.0}, {"date": "2026-03-10", "close": 0.17, "volume": 49469.0}, {"date": "2026-03-11", "close": 0.165, "volume": 312250.0}, {"date": "2026-03-12", "close": 0.165, "volume": 119247.0}, {"date": "2026-03-13", "close": 0.165, "volume": 3419.0}, {"date": "2026-03-16", "close": 0.145, "volume": 134337.0}, {"date": "2026-03-17", "close": 0.14, "volume": 10007.0}, {"date": "2026-03-18", "close": 0.155, "volume": 6056.0}, {"date": "2026-03-19", "close": 0.145, "volume": 275668.0}, {"date": "2026-03-20", "close": 0.135, "volume": 46289.0}, {"date": "2026-03-23", "close": 0.13, "volume": 6463.0}, {"date": "2026-03-24", "close": 0.13, "volume": 57615.0}, {"date": "2026-03-25", "close": 0.135, "volume": 14410.0}, {"date": "2026-03-26", "close": 0.145, "volume": 71977.0}, {"date": "2026-03-27", "close": 0.14, "volume": 44467.0}, {"date": "2026-03-30", "close": 0.135, "volume": 20045.0}, {"date": "2026-03-31", "close": 0.135, "volume": 40280.0}, {"date": "2026-04-01", "close": 0.14, "volume": 66615.0}, {"date": "2026-04-02", "close": 0.135, "volume": 90900.0}, {"date": "2026-04-07", "close": 0.135, "volume": 67882.0}, {"date": "2026-04-08", "close": 0.14, "volume": 135238.0}, {"date": "2026-04-09", "close": 0.14, "volume": 3737.0}, {"date": "2026-04-10", "close": 0.135, "volume": 65554.0}, {"date": "2026-04-13", "close": 0.135, "volume": 42129.0}, {"date": "2026-04-14", "close": 0.135, "volume": 13740.0}, {"date": "2026-04-15", "close": 0.14, "volume": 13487.0}, {"date": "2026-04-16", "close": 0.135, "volume": 35544.0}, {"date": "2026-04-17", "close": 0.15, "volume": 17490.0}, {"date": "2026-04-20", "close": 0.15, "volume": 7060.0}, {"date": "2026-04-21", "close": 0.145, "volume": 11619.0}, {"date": "2026-04-22", "close": 0.145, "volume": 30675.0}, {"date": "2026-04-23", "close": 0.145, "volume": 103450.0}, {"date": "2026-04-24", "close": 0.1475, "volume": 65473.0}, {"date": "2026-04-27", "close": 0.155, "volume": 13914.0}, {"date": "2026-04-28", "close": 0.14, "volume": 17546.0}, {"date": "2026-04-29", "close": 0.14, "volume": 29410.0}, {"date": "2026-04-30", "close": 0.15, "volume": 48086.0}, {"date": "2026-05-01", "close": 0.15, "volume": 32621.0}, {"date": "2026-05-04", "close": 0.15, "volume": 74000.0}, {"date": "2026-05-05", "close": 0.14, "volume": 23352.0}, {"date": "2026-05-06", "close": 0.145, "volume": 11039.0}, {"date": "2026-05-07", "close": 0.14, "volume": 10357.0}, {"date": "2026-05-08", "close": 0.14, "volume": 25668.0}, {"date": "2026-05-11", "close": 0.135, "volume": 45693.0}, {"date": "2026-05-12", "close": 0.145, "volume": 16941.0}, {"date": "2026-05-13", "close": 0.135, "volume": 107543.0}, {"date": "2026-05-14", "close": 0.13, "volume": 113801.0}, {"date": "2026-05-15", "close": 0.135, "volume": 104355.0}, {"date": "2026-05-18", "close": 0.115, "volume": 208336.0}, {"date": "2026-05-19", "close": 0.12, "volume": 76136.0}, {"date": "2026-05-20", "close": 0.135, "volume": 239877.0}, {"date": "2026-05-21", "close": 0.14, "volume": 3803.0}, {"date": "2026-05-22", "close": 0.14, "volume": 11250.0}, {"date": "2026-05-25", "close": 0.13, "volume": 27725.0}, {"date": "2026-05-26", "close": 0.12, "volume": 228458.0}, {"date": "2026-05-27", "close": 0.13, "volume": 8739.0}, {"date": "2026-05-28", "close": 0.13, "volume": 7934.0}, {"date": "2026-05-29", "close": 0.13, "volume": 14490.0}, {"date": "2026-06-01", "close": 0.115, "volume": 197078.0}, {"date": "2026-06-02", "close": 0.12, "volume": 62480.0}, {"date": "2026-06-03", "close": 0.11, "volume": 116017.0}, {"date": "2026-06-04", "close": 0.115, "volume": 7109.0}, {"date": "2026-06-05", "close": 0.115, "volume": 7465.0}, {"date": "2026-06-09", "close": 0.11, "volume": 74452.0}, {"date": "2026-06-10", "close": 0.105, "volume": 78485.0}, {"date": "2026-06-11", "close": 0.105, "volume": 58117.0}, {"date": "2026-06-12", "close": 0.1, "volume": 36587.0}, {"date": "2026-06-15", "close": 0.11, "volume": 61735.0}, {"date": "2026-06-16", "close": 0.11, "volume": 23254.0}, {"date": "2026-06-17", "close": 0.11, "volume": 29461.0}, {"date": "2026-06-18", "close": 0.11, "volume": 36452.0}, {"date": "2026-06-19", "close": 0.11, "volume": 143030.0}, {"date": "2026-06-22", "close": 0.115, "volume": 152901.0}, {"date": "2026-06-23", "close": 0.105, "volume": 58544.0}, {"date": "2026-06-24", "close": 0.105, "volume": 121714.0}, {"date": "2026-06-25", "close": 0.105, "volume": 137320.0}, {"date": "2026-06-26", "close": 0.1, "volume": 175846.0}, {"date": "2026-06-29", "close": 0.1, "volume": 292398.0}, {"date": "2026-06-30", "close": 0.1, "volume": 193043.0}, {"date": "2026-07-01", "close": 0.105, "volume": 636.0}, {"date": "2026-07-02", "close": 0.1025, "volume": 51521.0}, {"date": "2026-07-03", "close": 0.105, "volume": 41730.0}, {"date": "2026-07-06", "close": 0.115, "volume": 56000.0}, {"date": "2026-07-07", "close": 0.11, "volume": 3111.0}, {"date": "2026-07-08", "close": 0.11, "volume": 1069.0}, {"date": "2026-07-09", "close": 0.11, "volume": 41.0}, {"date": "2026-07-10", "close": 0.11, "volume": 5469.0}, {"date": "2026-07-13", "close": 0.105, "volume": 16380.0}, {"date": "2026-07-14", "close": 0.105, "volume": 42842.0}, {"date": "2026-07-15", "close": 0.1, "volume": 20621.0}, {"date": "2026-07-16", "close": 0.105, "volume": 10017.0}, {"date": "2026-07-17", "close": 0.1, "volume": 13938.0}, {"date": "2026-07-20", "close": 0.1, "volume": 5885.0}, {"date": "2026-07-21", "close": 0.1, "volume": 135639.0}, {"date": "2026-07-22", "close": 0.1, "volume": 9405.0}, {"date": "2026-07-23", "close": 0.105, "volume": 104145.0}, {"date": "2026-07-27", "close": 0.1, "volume": 7161.0}, {"date": "2026-07-28", "close": 0.1, "volume": 3722.0}, {"date": "2026-07-29", "close": 0.105, "volume": 52100.0}, {"date": "2026-07-30", "close": 0.11, "volume": 2263.0}, {"date": "2026-07-31", "close": 0.105, "volume": 86206.0}, {"date": "2026-08-03", "close": 0.1, "volume": 5263.0}, {"date": "2026-08-04", "close": 0.105, "volume": 5858.0}, {"date": "2026-08-05", "close": 0.105, "volume": 10471.0}, {"date": "2026-08-06", "close": 0.1, "volume": 89997.0}, {"date": "2026-08-10", "close": 0.1, "volume": 72885.0}, {"date": "2026-08-11", "close": 0.099, "volume": 9658.0}, {"date": "2026-08-12", "close": 0.1, "volume": 5164.0}, {"date": "2026-08-13", "close": 0.105, "volume": 133746.0}, {"date": "2026-08-14", "close": 0.1, "volume": 8593.0}, {"date": "2026-08-17", "close": 0.1025, "volume": 72750.0}, {"date": "2026-08-18", "close": 0.11, "volume": 121291.0}, {"date": "2026-08-19", "close": 0.105, "volume": 4003.0}, {"date": "2026-08-20", "close": 0.1, "volume": 168661.0}, {"date": "2026-08-21", "close": 0.1, "volume": 13906.0}, {"date": "2026-08-24", "close": 0.1, "volume": 4000.0}, {"date": "2026-08-25", "close": 0.1, "volume": 2222.0}, {"date": "2026-08-26", "close": 0.105, "volume": 208431.0}, {"date": "2026-08-27", "close": 0.105, "volume": 124814.0}, {"date": "2026-08-28", "close": 0.1, "volume": 52520.0}, {"date": "2026-08-31", "close": 0.1, "volume": 114150.0}, {"date": "2026-09-01", "close": 0.1, "volume": 3000.0}, {"date": "2026-09-02", "close": 0.099, "volume": 108860.0}, {"date": "2026-09-03", "close": 0.095, "volume": 13963.0}, {"date": "2026-09-04", "close": 0.095, "volume": 4213.0}, {"date": "2026-09-07", "close": 0.096, "volume": 4818.0}, {"date": "2026-09-08", "close": 0.095, "volume": 90397.0}, {"date": "2026-09-10", "close": 0.094, "volume": 126415.0}, {"date": "2026-09-11", "close": 0.087, "volume": 31524.0}, {"date": "2026-09-14", "close": 0.085, "volume": 49915.0}, {"date": "2026-09-15", "close": 0.081, "volume": 59414.0}, {"date": "2026-09-16", "close": 0.087, "volume": 47430.0}, {"date": "2026-09-17", "close": 0.09, "volume": 11120.0}, {"date": "2026-09-18", "close": 0.096, "volume": 77359.0}], "refreshing": true}