{"ticker": "BMN", "overview": {"name": "Bannerman Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "Bannerman Energy Ltd trades as BMN on the ASX and is registered in Australia, classified under Energy. Uranium Exploration & Development. Privy Trades holds 24 insider filings for the company, from October 2022 to October 2026. Across those, 5 insiders disclosed 10 open-market purchases totalling $1.32M against 1 sale totalling $28.59K. We also hold 308 ASX director and substantial-holder notices naming 24 distinct holders.", "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": "BMN", "has_prices": true, "as_of": "2026-09-07", "last": 4.37, "prev_close": 4.34, "change": 0.03000000000000025, "change_pct": 0.006912442396313422, "session_volume": 345315.0, "vwap_5": 4.210484713473166, "vwap_20": 4.189444972828847, "vwap_60": 3.6826755249957683, "vwap_250": 3.734170221457517, "high_52w": 4.9, "low_52w": 2.79, "avg_volume_20": 1230901.0, "sessions": 400, "market_cap": {"value": 897931548.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160703", "src": "ASX", "ticker": "BMN", "cik": "", "company": "Bannerman Energy Ltd", "company_raw": "Bannerman Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160703", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03152986", "src": "ASX", "ticker": "BMN", "cik": "", "company": "Bannerman Energy Ltd", "company_raw": "Bannerman Energy Ltd", "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": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152986", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "ASX-03141270", "src": "ASX", "ticker": "BMN", "cik": "", "company": "Bannerman Energy Ltd", "company_raw": "Bannerman Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BMN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141270", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65750}, {"id": "ASX-03136006", "src": "ASX", "ticker": "BMN", "cik": "", "company": "Bannerman Energy Ltd", "company_raw": "Bannerman Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BMN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136006", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "ASX-03124997", "src": "ASX", "ticker": "BMN", "cik": "", "company": "Bannerman Energy Ltd", "company_raw": "Bannerman Energy LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BMN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124997", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Danny Goeman", "notice_type": "FINAL", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148927-6A1349446", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Gooding", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Ian Burvill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Munro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-25", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burvill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-04", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Munro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-11", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Munro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-26", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-08", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burvill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Munro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burvill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Leech", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Tucker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-24", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burvill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-19", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Leech", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-12", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Munro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Burvill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Tucker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/bmn", "needs_ocr": 0}], "directors": [{"name": "F Gooding", "first_seen": "2025-01-22", "last_seen": "2025-01-22", "status": "current", "notices": 1}, {"name": "Corrections", "first_seen": "2009-05-15", "last_seen": "2009-05-15", "status": "past", "notices": 1}, {"name": "L Jubber - Amended", "first_seen": "2009-06-30", "last_seen": "2009-06-30", "status": "past", "notices": 1}, {"name": "Alastair Clayton", "first_seen": "2009-07-27", "last_seen": "2009-07-27", "status": "past", "notices": 1}, {"name": "Dr David Smith", "first_seen": "2009-11-30", "last_seen": "2009-11-30", "status": "past", "notices": 1}, {"name": "James McClements", "first_seen": "2009-12-23", "last_seen": "2010-12-20", "status": "past", "notices": 2}, {"name": "Mason Hills", "first_seen": "2011-12-21", "last_seen": "2011-12-21", "status": "past", "notices": 1}, {"name": "David Smith", "first_seen": "2009-12-23", "last_seen": "2012-11-26", "status": "past", "notices": 5}, {"name": "Ronnie Beevor", "first_seen": "2009-07-27", "last_seen": "2012-12-13", "status": "past", "notices": 7}, {"name": "Ian Burvill", "first_seen": "2012-11-26", "last_seen": "2012-12-13", "status": "past", "notices": 2}, {"name": "Geoff Stanley", "first_seen": "2009-12-23", "last_seen": "2012-12-13", "status": "past", "notices": 7}, {"name": "David Tucker", "first_seen": "2009-06-30", "last_seen": "2012-12-13", "status": "past", "notices": 9}, {"name": "Mr Geoff Stanley", "first_seen": "2013-06-28", "last_seen": "2013-06-28", "status": "past", "notices": 2}, {"name": "Len Jubber", "first_seen": "2009-06-30", "last_seen": "2013-11-18", "status": "past", "notices": 13}, {"name": "Clive Jones", "first_seen": "2009-06-15", "last_seen": "2013-11-26", "status": "past", "notices": 8}, {"name": "L Jubber", "first_seen": "2013-11-26", "last_seen": "2016-03-08", "status": "past", "notices": 12}, {"name": "D Tucker", "first_seen": "2013-11-26", "last_seen": "2017-11-24", "status": "past", "notices": 11}, {"name": "M Leech", "first_seen": "2017-04-12", "last_seen": "2017-12-19", "status": "past", "notices": 2}, {"name": "R Beevor", "first_seen": "2013-11-26", "last_seen": "2018-11-08", "status": "past", "notices": 11}, {"name": "C Jones", "first_seen": "2013-12-23", "last_seen": "2018-11-19", "status": "past", "notices": 12}, {"name": "I Burvill", "first_seen": "2013-11-26", "last_seen": "2019-11-04", "status": "past", "notices": 12}, {"name": "B Munro", "first_seen": "2016-03-08", "last_seen": "2019-11-25", "status": "past", "notices": 7}, {"name": "Mr. Ian Burvill", "first_seen": "2024-11-18", "last_seen": "2024-11-18", "status": "past", "notices": 1}, {"name": "Danny Goeman", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156644-6A1353089"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155069-6A1352319"}, {"date": "2026-10-28", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B - Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155068-6A1352318"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Positive Final Investment Decision for Etango Mine", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152067-6A1350843"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "September 2026 Quarterly Update Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150518-6A1350154"}], "performance": {"ticker": "BMN", "has_prices": true, "summary": {"n": 11, "avg": 0.2628192123231321, "win_rate": 0.7272727272727273, "best": 1.2049689440993787, "worst": -0.8578140207391267, "as_of": "2026-11-02"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70548.6, "date": "2026-10-27", "score": 34.8, "ref_price": 3.35, "return": 0.05970149253731335}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28820.640000000003, "date": "2025-11-14", "score": 30.2, "ref_price": 3.08, "return": 0.1525974025974025}, {"who": "Romaglino Christian", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29987.499999999996, "date": "2025-04-09", "score": 33.6, "ref_price": 1.82, "return": 0.9505494505494504}, {"who": "Romaglino Christian", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 25180.0, "date": "2025-03-13", "score": 33.6, "ref_price": 2.04, "return": 0.7401960784313725}, {"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 988.0, "date": "2024-10-28", "score": 18.6, "ref_price": 3.07, "return": 0.15635179153094464}, {"who": "Romaglino Christian", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 20061.100000000002, "date": "2024-01-31", "score": 35.1, "ref_price": 3.63, "return": -0.02203856749311297}, {"who": "Romaglino Christian", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 32295.105, "date": "2024-01-26", "score": 28.3, "ref_price": 23.8888, "return": -0.8513947958876126}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 99112.4, "date": "2023-06-29", "score": 35.5, "ref_price": 1.61, "return": 1.2049689440993787}, {"who": "Diorio Jonathan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 12500.0, "date": "2023-01-26", "score": 33.6, "ref_price": 24.9673, "return": -0.8578140207391267}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-27", "score": 0.0, "ref_price": 2.15, "return": 0.6511627906976744}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1000000.0, "date": "2022-10-26", "score": 46.0, "ref_price": 2.08, "return": 0.706730769230769}]}, "price_series": [{"date": "2005-04-28", "close": 0.7425, "volume": 118939.0}, {"date": "2005-04-29", "close": 0.792, "volume": 21212.0}, {"date": "2005-05-02", "close": 0.759, "volume": 14394.0}, {"date": "2005-05-03", "close": 0.759, "volume": 21212.0}, {"date": "2005-05-04", "close": 0.825, "volume": 63636.0}, {"date": "2005-05-05", "close": 0.8415, "volume": 75447.0}, {"date": "2005-05-06", "close": 0.9405, "volume": 20303.0}, {"date": "2005-05-09", "close": 1.023, "volume": 83197.0}, {"date": "2005-05-10", "close": 1.1385, "volume": 113333.0}, {"date": "2005-05-11", "close": 1.089, "volume": 30212.0}, {"date": "2005-05-12", "close": 1.287, "volume": 84939.0}, {"date": "2005-05-13", "close": 1.155, "volume": 113477.0}, {"date": "2005-05-16", "close": 1.023, "volume": 20000.0}, {"date": "2005-05-17", "close": 0.8745, "volume": 41667.0}, {"date": "2005-05-18", "close": 0.891, "volume": 26432.0}, {"date": "2005-05-19", "close": 0.891, "volume": 35689.0}, {"date": "2005-05-20", "close": 0.957, "volume": 1567.0}, {"date": "2005-05-24", "close": 0.792, "volume": 57273.0}, {"date": "2005-05-25", "close": 0.7755, "volume": 39394.0}, {"date": "2005-05-26", "close": 0.726, "volume": 13545.0}, {"date": "2005-05-27", "close": 0.8415, "volume": 18123.0}, {"date": "2005-05-30", "close": 0.825, "volume": 26514.0}, {"date": "2005-05-31", "close": 0.8085, "volume": 10000.0}, {"date": "2005-06-01", "close": 0.825, "volume": 40000.0}, {"date": "2005-06-03", "close": 0.7755, "volume": 22727.0}, {"date": "2005-06-06", "close": 0.7755, "volume": 1515.0}, {"date": "2005-06-07", "close": 0.8415, "volume": 6894.0}, {"date": "2005-06-08", "close": 0.8415, "volume": 49850.0}, {"date": "2005-06-09", "close": 0.8415, "volume": 1439.0}, {"date": "2005-06-10", "close": 0.825, "volume": 31515.0}, {"date": "2005-06-14", "close": 0.825, "volume": 606.0}, {"date": "2005-06-15", "close": 0.825, "volume": 18106.0}, {"date": "2005-06-16", "close": 0.8415, "volume": 7576.0}, {"date": "2005-06-17", "close": 0.8415, "volume": 3030.0}, {"date": "2005-06-20", "close": 0.891, "volume": 5303.0}, {"date": "2005-06-23", "close": 0.8745, "volume": 29545.0}, {"date": "2005-06-24", "close": 0.8415, "volume": 5765.0}, {"date": "2005-06-27", "close": 0.8745, "volume": 7114.0}, {"date": "2005-06-29", "close": 0.825, "volume": 3030.0}, {"date": "2005-06-30", "close": 0.7755, "volume": 16667.0}, {"date": "2005-07-01", "close": 0.759, "volume": 9091.0}, {"date": "2005-07-05", "close": 0.759, "volume": 31439.0}, {"date": "2005-07-06", "close": 0.759, "volume": 14317.0}, {"date": "2005-07-07", "close": 0.726, "volume": 6061.0}, {"date": "2005-07-08", "close": 0.627, "volume": 15152.0}, {"date": "2005-07-13", "close": 0.726, "volume": 6061.0}, {"date": "2005-07-14", "close": 0.759, "volume": 31818.0}, {"date": "2005-07-15", "close": 0.825, "volume": 30303.0}, {"date": "2005-07-18", "close": 0.825, "volume": 41212.0}, {"date": "2005-07-20", "close": 0.8745, "volume": 26592.0}, {"date": "2005-07-21", "close": 0.825, "volume": 15152.0}, {"date": "2005-07-25", "close": 0.858, "volume": 28341.0}, {"date": "2005-07-27", "close": 0.9735, "volume": 37779.0}, {"date": "2005-07-28", "close": 0.99, "volume": 27152.0}, {"date": "2005-07-29", "close": 0.9735, "volume": 7879.0}, {"date": "2005-08-01", "close": 0.891, "volume": 16455.0}, {"date": "2005-08-02", "close": 0.858, "volume": 11878.0}, {"date": "2005-08-03", "close": 0.9405, "volume": 15152.0}, {"date": "2005-08-04", "close": 0.891, "volume": 30339.0}, {"date": "2005-08-05", "close": 1.023, "volume": 35539.0}, {"date": "2005-08-08", "close": 1.023, "volume": 26818.0}, {"date": "2005-08-09", "close": 1.023, "volume": 9545.0}, {"date": "2005-08-10", "close": 1.023, "volume": 2273.0}, {"date": "2005-08-11", "close": 0.9075, "volume": 9363.0}, {"date": "2005-08-12", "close": 0.9075, "volume": 6061.0}, {"date": "2005-08-15", "close": 0.957, "volume": 1515.0}, {"date": "2005-08-16", "close": 0.891, "volume": 8.0}, {"date": "2005-08-18", "close": 1.023, "volume": 63939.0}, {"date": "2005-08-19", "close": 0.99, "volume": 39394.0}, {"date": "2005-08-22", "close": 1.0065, "volume": 6061.0}, {"date": "2005-08-23", "close": 0.924, "volume": 6970.0}, {"date": "2005-08-25", "close": 0.99, "volume": 35455.0}, {"date": "2005-08-26", "close": 0.957, "volume": 14545.0}, {"date": "2005-08-29", "close": 0.858, "volume": 24242.0}, {"date": "2005-08-31", "close": 0.9405, "volume": 12121.0}, {"date": "2005-09-01", "close": 0.9405, "volume": 1515.0}, {"date": "2005-09-06", "close": 0.957, "volume": 23333.0}, {"date": "2005-09-07", "close": 0.9735, "volume": 12879.0}, {"date": "2005-09-08", "close": 0.99, "volume": 52152.0}, {"date": "2005-09-09", "close": 0.957, "volume": 20303.0}, {"date": "2005-09-13", "close": 1.023, "volume": 12121.0}, {"date": "2005-09-14", "close": 1.056, "volume": 9182.0}, {"date": "2005-09-15", "close": 1.056, "volume": 12939.0}, {"date": "2005-09-16", "close": 1.122, "volume": 21212.0}, {"date": "2005-09-19", "close": 1.1385, "volume": 36364.0}, {"date": "2005-09-20", "close": 1.221, "volume": 35992.0}, {"date": "2005-09-21", "close": 1.188, "volume": 43939.0}, {"date": "2005-09-22", "close": 1.2375, "volume": 13636.0}, {"date": "2005-09-23", "close": 1.419, "volume": 69644.0}, {"date": "2005-09-26", "close": 1.584, "volume": 94030.0}, {"date": "2005-09-27", "close": 1.3365, "volume": 83119.0}, {"date": "2005-09-28", "close": 1.3365, "volume": 42424.0}, {"date": "2005-09-29", "close": 1.419, "volume": 44167.0}, {"date": "2005-09-30", "close": 1.386, "volume": 26345.0}, {"date": "2005-10-03", "close": 1.4355, "volume": 10382.0}, {"date": "2005-10-04", "close": 1.4025, "volume": 62581.0}, {"date": "2005-10-05", "close": 1.419, "volume": 24986.0}, {"date": "2005-10-06", "close": 1.419, "volume": 14699.0}, {"date": "2005-10-07", "close": 1.353, "volume": 8485.0}, {"date": "2005-10-10", "close": 1.353, "volume": 134.0}, {"date": "2005-10-11", "close": 1.155, "volume": 36525.0}, {"date": "2005-10-13", "close": 1.2375, "volume": 7576.0}, {"date": "2005-10-14", "close": 1.353, "volume": 21212.0}, {"date": "2005-10-17", "close": 1.32, "volume": 7530.0}, {"date": "2005-10-18", "close": 1.32, "volume": 652.0}, {"date": "2005-10-19", "close": 1.254, "volume": 1515.0}, {"date": "2005-10-20", "close": 1.221, "volume": 6061.0}, {"date": "2005-10-21", "close": 1.155, "volume": 3030.0}, {"date": "2005-10-24", "close": 1.155, "volume": 211.0}, {"date": "2005-10-26", "close": 1.056, "volume": 909.0}, {"date": "2005-10-27", "close": 1.2705, "volume": 11305.0}, {"date": "2005-10-28", "close": 1.155, "volume": 3030.0}, {"date": "2005-10-31", "close": 1.056, "volume": 3030.0}, {"date": "2005-11-04", "close": 1.122, "volume": 7576.0}, {"date": "2005-11-07", "close": 1.056, "volume": 7576.0}, {"date": "2005-11-08", "close": 1.056, "volume": 15758.0}, {"date": "2005-11-09", "close": 0.858, "volume": 15758.0}, {"date": "2005-11-10", "close": 0.858, "volume": 5682.0}, {"date": "2005-11-11", "close": 0.858, "volume": 20303.0}, {"date": "2005-11-14", "close": 0.858, "volume": 1398.0}, {"date": "2005-11-15", "close": 0.858, "volume": 15152.0}, {"date": "2005-11-17", "close": 0.693, "volume": 30303.0}, {"date": "2005-11-21", "close": 0.693, "volume": 3030.0}, {"date": "2005-11-23", "close": 0.825, "volume": 31421.0}, {"date": "2005-11-25", "close": 0.825, "volume": 16121.0}, {"date": "2005-11-28", "close": 0.9075, "volume": 18182.0}, {"date": "2005-12-01", "close": 0.825, "volume": 2424.0}, {"date": "2005-12-02", "close": 0.7755, "volume": 6061.0}, {"date": "2005-12-05", "close": 0.7755, "volume": 1515.0}, {"date": "2005-12-07", "close": 0.792, "volume": 13636.0}, {"date": "2005-12-08", "close": 0.726, "volume": 5362.0}, {"date": "2005-12-09", "close": 0.792, "volume": 636.0}, {"date": "2005-12-12", "close": 0.792, "volume": 30303.0}, {"date": "2005-12-13", "close": 0.693, "volume": 909.0}, {"date": "2005-12-14", "close": 0.726, "volume": 2727.0}, {"date": "2005-12-16", "close": 0.693, "volume": 4848.0}, {"date": "2005-12-22", "close": 0.66, "volume": 3030.0}, {"date": "2005-12-29", "close": 0.693, "volume": 5697.0}, {"date": "2005-12-30", "close": 0.792, "volume": 6939.0}, {"date": "2006-01-03", "close": 0.957, "volume": 206038.0}, {"date": "2006-01-04", "close": 0.957, "volume": 76672.0}, {"date": "2006-01-05", "close": 0.8745, "volume": 9091.0}, {"date": "2006-01-06", "close": 0.8745, "volume": 2424.0}, {"date": "2006-01-09", "close": 0.858, "volume": 2121.0}, {"date": "2006-01-10", "close": 0.858, "volume": 9091.0}, {"date": "2006-01-20", "close": 0.825, "volume": 5121.0}, {"date": "2006-01-24", "close": 0.759, "volume": 9652.0}, {"date": "2006-01-25", "close": 0.825, "volume": 13636.0}, {"date": "2006-01-30", "close": 0.759, "volume": 5606.0}, {"date": "2006-01-31", "close": 0.759, "volume": 5000.0}, {"date": "2006-02-01", "close": 0.8085, "volume": 1212.0}, {"date": "2006-02-02", "close": 0.759, "volume": 13303.0}, {"date": "2006-02-03", "close": 1.023, "volume": 70303.0}, {"date": "2006-02-06", "close": 0.99, "volume": 31860.0}, {"date": "2006-02-07", "close": 0.9405, "volume": 37455.0}, {"date": "2006-02-08", "close": 0.9405, "volume": 33333.0}, {"date": "2006-02-13", "close": 0.9075, "volume": 15727.0}, {"date": "2006-02-14", "close": 0.9075, "volume": 1697.0}, {"date": "2006-02-15", "close": 0.9075, "volume": 1333.0}, {"date": "2006-02-16", "close": 0.9075, "volume": 4545.0}, {"date": "2006-02-17", "close": 0.8415, "volume": 25758.0}, {"date": "2006-02-22", "close": 0.8415, "volume": 30303.0}, {"date": "2006-02-23", "close": 0.99, "volume": 9394.0}, {"date": "2006-02-24", "close": 1.056, "volume": 71777.0}, {"date": "2006-02-27", "close": 0.99, "volume": 14848.0}, {"date": "2006-02-28", "close": 1.1715, "volume": 90234.0}, {"date": "2006-03-01", "close": 1.089, "volume": 91585.0}, {"date": "2006-03-02", "close": 1.287, "volume": 31414.0}, {"date": "2006-03-03", "close": 1.1715, "volume": 82727.0}, {"date": "2006-03-06", "close": 1.254, "volume": 11242.0}, {"date": "2006-03-07", "close": 1.188, "volume": 3030.0}, {"date": "2006-03-08", "close": 1.485, "volume": 125823.0}, {"date": "2006-03-09", "close": 1.551, "volume": 78510.0}, {"date": "2006-03-13", "close": 1.518, "volume": 6061.0}, {"date": "2006-03-14", "close": 1.3035, "volume": 45433.0}, {"date": "2006-03-15", "close": 1.3035, "volume": 31840.0}, {"date": "2006-03-16", "close": 1.287, "volume": 46948.0}, {"date": "2006-03-17", "close": 1.32, "volume": 7610.0}, {"date": "2006-03-20", "close": 1.32, "volume": 17341.0}, {"date": "2006-03-21", "close": 1.254, "volume": 19030.0}, {"date": "2006-03-24", "close": 1.32, "volume": 13780.0}, {"date": "2006-03-27", "close": 1.485, "volume": 35909.0}, {"date": "2006-03-28", "close": 1.6335, "volume": 116624.0}, {"date": "2006-03-29", "close": 1.5345, "volume": 110144.0}, {"date": "2006-03-30", "close": 1.4025, "volume": 67691.0}, {"date": "2006-03-31", "close": 1.485, "volume": 11515.0}, {"date": "2006-04-03", "close": 1.4025, "volume": 28545.0}, {"date": "2006-04-04", "close": 1.617, "volume": 28485.0}, {"date": "2006-04-05", "close": 1.5345, "volume": 32254.0}, {"date": "2006-04-06", "close": 1.551, "volume": 13030.0}, {"date": "2006-04-07", "close": 1.551, "volume": 22755.0}, {"date": "2006-04-10", "close": 1.584, "volume": 9435.0}, {"date": "2006-04-11", "close": 1.5015, "volume": 39190.0}, {"date": "2006-04-12", "close": 1.5015, "volume": 39394.0}, {"date": "2006-04-13", "close": 1.584, "volume": 2091.0}, {"date": "2006-04-18", "close": 1.32, "volume": 53530.0}, {"date": "2006-04-19", "close": 1.452, "volume": 112121.0}, {"date": "2006-04-20", "close": 1.4685, "volume": 11394.0}, {"date": "2006-04-21", "close": 1.65, "volume": 61354.0}, {"date": "2006-04-24", "close": 1.9305, "volume": 90293.0}, {"date": "2006-04-28", "close": 2.442, "volume": 376130.0}, {"date": "2006-05-01", "close": 3.234, "volume": 393552.0}, {"date": "2006-05-02", "close": 3.0195, "volume": 424803.0}, {"date": "2006-05-03", "close": 3.3, "volume": 401137.0}, {"date": "2006-05-04", "close": 2.97, "volume": 53560.0}, {"date": "2006-05-05", "close": 3.1185, "volume": 129667.0}, {"date": "2006-05-08", "close": 3.63, "volume": 161075.0}, {"date": "2006-05-09", "close": 3.564, "volume": 96602.0}, {"date": "2006-05-10", "close": 3.63, "volume": 44002.0}, {"date": "2006-05-11", "close": 3.564, "volume": 100173.0}, {"date": "2006-05-12", "close": 3.564, "volume": 24194.0}, {"date": "2006-05-15", "close": 3.894, "volume": 85455.0}, {"date": "2006-05-16", "close": 3.498, "volume": 72014.0}, {"date": "2006-05-17", "close": 3.63, "volume": 111954.0}, {"date": "2006-05-18", "close": 3.135, "volume": 96515.0}, {"date": "2006-05-19", "close": 3.3, "volume": 54788.0}, {"date": "2006-05-22", "close": 2.805, "volume": 77256.0}, {"date": "2006-05-23", "close": 2.805, "volume": 28208.0}, {"date": "2006-05-24", "close": 3.3, "volume": 35596.0}, {"date": "2006-05-25", "close": 3.135, "volume": 34848.0}, {"date": "2006-05-26", "close": 3.564, "volume": 48970.0}, {"date": "2006-05-29", "close": 3.597, "volume": 174749.0}, {"date": "2006-05-30", "close": 3.696, "volume": 56015.0}, {"date": "2006-05-31", "close": 3.432, "volume": 22134.0}, {"date": "2006-06-01", "close": 3.465, "volume": 28485.0}, {"date": "2006-06-02", "close": 3.234, "volume": 54705.0}, {"date": "2006-06-05", "close": 3.168, "volume": 15758.0}, {"date": "2006-06-06", "close": 3.003, "volume": 16667.0}, {"date": "2006-06-07", "close": 3.036, "volume": 11136.0}, {"date": "2006-06-08", "close": 2.97, "volume": 26804.0}, {"date": "2006-06-09", "close": 2.904, "volume": 50064.0}, {"date": "2006-06-13", "close": 2.838, "volume": 10822.0}, {"date": "2006-06-14", "close": 2.4585, "volume": 24864.0}, {"date": "2006-06-15", "close": 2.838, "volume": 67006.0}, {"date": "2006-06-16", "close": 3.3, "volume": 69931.0}, {"date": "2006-06-19", "close": 3.63, "volume": 106103.0}, {"date": "2006-06-20", "close": 3.597, "volume": 73612.0}, {"date": "2006-06-21", "close": 3.63, "volume": 53184.0}, {"date": "2006-06-22", "close": 3.7455, "volume": 56095.0}, {"date": "2006-06-23", "close": 3.696, "volume": 14686.0}, {"date": "2006-06-26", "close": 3.234, "volume": 21700.0}, {"date": "2006-06-27", "close": 3.2505, "volume": 9091.0}, {"date": "2006-06-28", "close": 3.3, "volume": 606.0}, {"date": "2006-06-29", "close": 3.432, "volume": 2121.0}, {"date": "2006-06-30", "close": 3.432, "volume": 3333.0}, {"date": "2006-07-03", "close": 3.3, "volume": 5152.0}, {"date": "2006-07-04", "close": 3.201, "volume": 2294.0}, {"date": "2006-07-05", "close": 3.168, "volume": 6887.0}, {"date": "2006-07-06", "close": 3.234, "volume": 6763.0}, {"date": "2006-07-07", "close": 3.927, "volume": 29514.0}, {"date": "2006-07-10", "close": 3.828, "volume": 21950.0}, {"date": "2006-07-11", "close": 3.63, "volume": 24235.0}, {"date": "2006-07-12", "close": 3.828, "volume": 12434.0}, {"date": "2006-07-13", "close": 3.531, "volume": 11100.0}, {"date": "2006-07-14", "close": 3.531, "volume": 10506.0}, {"date": "2006-07-17", "close": 3.267, "volume": 7524.0}, {"date": "2006-07-18", "close": 3.498, "volume": 36168.0}, {"date": "2006-07-19", "close": 3.432, "volume": 9697.0}, {"date": "2006-07-20", "close": 3.3, "volume": 13879.0}, {"date": "2006-07-21", "close": 3.135, "volume": 30992.0}, {"date": "2006-07-24", "close": 3.3, "volume": 18038.0}, {"date": "2006-07-25", "close": 3.399, "volume": 38439.0}, {"date": "2006-07-26", "close": 3.4485, "volume": 4079.0}, {"date": "2006-07-27", "close": 3.3, "volume": 36970.0}, {"date": "2006-07-28", "close": 3.3, "volume": 19623.0}, {"date": "2006-07-31", "close": 3.696, "volume": 42355.0}, {"date": "2006-08-01", "close": 3.465, "volume": 54107.0}, {"date": "2006-08-02", "close": 3.6795, "volume": 46035.0}, {"date": "2006-08-03", "close": 4.3065, "volume": 207860.0}, {"date": "2006-08-04", "close": 4.2075, "volume": 90598.0}, {"date": "2006-08-07", "close": 4.2075, "volume": 74113.0}, {"date": "2006-08-08", "close": 4.95, "volume": 111335.0}, {"date": "2006-08-09", "close": 4.785, "volume": 107079.0}, {"date": "2006-08-10", "close": 4.785, "volume": 83214.0}, {"date": "2006-08-11", "close": 4.884, "volume": 14758.0}, {"date": "2006-08-14", "close": 4.785, "volume": 42985.0}, {"date": "2006-08-15", "close": 4.422, "volume": 48009.0}, {"date": "2006-08-16", "close": 4.455, "volume": 5379.0}, {"date": "2006-08-17", "close": 4.4055, "volume": 31395.0}, {"date": "2006-08-18", "close": 4.851, "volume": 64647.0}, {"date": "2006-08-21", "close": 4.818, "volume": 47991.0}, {"date": "2006-09-05", "close": 6.95, "volume": 56451.0}, {"date": "2006-09-06", "close": 8.0, "volume": 169903.0}, {"date": "2006-09-07", "close": 9.25, "volume": 181586.0}, {"date": "2006-09-08", "close": 9.1, "volume": 125533.0}, {"date": "2006-09-11", "close": 8.6, "volume": 48878.0}, {"date": "2006-09-12", "close": 8.2, "volume": 92704.0}, {"date": "2006-09-13", "close": 8.6, "volume": 37637.0}, {"date": "2006-09-14", "close": 10.7, "volume": 146414.0}, {"date": "2006-09-15", "close": 10.2, "volume": 84817.0}, {"date": "2006-09-18", "close": 12.1, "volume": 122321.0}, {"date": "2006-09-19", "close": 12.0, "volume": 254114.0}, {"date": "2006-09-20", "close": 12.0, "volume": 55705.0}, {"date": "2006-09-21", "close": 12.15, "volume": 60820.0}, {"date": "2006-09-22", "close": 11.8, "volume": 45747.0}, {"date": "2006-09-25", "close": 11.4, "volume": 51396.0}, {"date": "2006-09-26", "close": 11.2, "volume": 31780.0}, {"date": "2006-09-27", "close": 12.0, "volume": 88750.0}, {"date": "2006-09-28", "close": 12.45, "volume": 37206.0}, {"date": "2006-09-29", "close": 12.0, "volume": 31398.0}, {"date": "2006-10-02", "close": 12.5, "volume": 18050.0}, {"date": "2006-10-03", "close": 12.5, "volume": 15833.0}, {"date": "2006-10-04", "close": 12.3, "volume": 14201.0}, {"date": "2006-10-05", "close": 12.0, "volume": 11848.0}, {"date": "2006-10-06", "close": 10.9, "volume": 44481.0}, {"date": "2006-10-09", "close": 11.0, "volume": 15123.0}, {"date": "2006-10-10", "close": 11.0, "volume": 22470.0}, {"date": "2006-10-11", "close": 10.6, "volume": 38688.0}, {"date": "2006-10-12", "close": 10.0, "volume": 68832.0}, {"date": "2006-10-13", "close": 10.2, "volume": 40830.0}, {"date": "2006-10-16", "close": 11.6, "volume": 72568.0}, {"date": "2006-10-17", "close": 10.7, "volume": 39995.0}, {"date": "2006-10-18", "close": 11.35, "volume": 29844.0}, {"date": "2006-10-19", "close": 11.7, "volume": 29764.0}, {"date": "2006-10-20", "close": 11.45, "volume": 38530.0}, {"date": "2006-10-23", "close": 10.7, "volume": 30594.0}, {"date": "2006-10-24", "close": 11.5, "volume": 57755.0}, {"date": "2006-10-25", "close": 11.85, "volume": 97858.0}, {"date": "2006-10-26", "close": 12.4, "volume": 81825.0}, {"date": "2006-10-27", "close": 13.3, "volume": 78179.0}, {"date": "2006-10-30", "close": 14.2, "volume": 101378.0}, {"date": "2006-10-31", "close": 13.6, "volume": 79306.0}, {"date": "2006-11-01", "close": 13.75, "volume": 39837.0}, {"date": "2006-11-02", "close": 12.85, "volume": 39677.0}, {"date": "2006-11-03", "close": 13.8, "volume": 50865.0}, {"date": "2006-11-06", "close": 13.7, "volume": 30744.0}, {"date": "2006-11-07", "close": 14.65, "volume": 44955.0}, {"date": "2006-11-08", "close": 14.65, "volume": 43360.0}, {"date": "2006-11-09", "close": 14.3, "volume": 32556.0}, {"date": "2006-11-10", "close": 14.7, "volume": 13168.0}, {"date": "2006-11-13", "close": 14.75, "volume": 22225.0}, {"date": "2006-11-14", "close": 16.1, "volume": 55858.0}, {"date": "2006-11-15", "close": 17.2, "volume": 75562.0}, {"date": "2006-11-16", "close": 16.1, "volume": 50611.0}, {"date": "2006-11-17", "close": 16.0, "volume": 26667.0}, {"date": "2006-11-20", "close": 15.7, "volume": 54735.0}, {"date": "2006-11-21", "close": 15.65, "volume": 49173.0}, {"date": "2006-11-22", "close": 16.0, "volume": 58107.0}, {"date": "2006-11-23", "close": 16.65, "volume": 27109.0}, {"date": "2006-11-24", "close": 16.1, "volume": 35425.0}, {"date": "2006-11-27", "close": 15.7, "volume": 14875.0}, {"date": "2006-11-28", "close": 15.3, "volume": 19733.0}, {"date": "2006-11-29", "close": 15.0, "volume": 39197.0}, {"date": "2006-11-30", "close": 14.6, "volume": 22682.0}, {"date": "2006-12-01", "close": 14.4, "volume": 37231.0}, {"date": "2006-12-04", "close": 14.7, "volume": 22824.0}, {"date": "2006-12-05", "close": 14.8, "volume": 10281.0}, {"date": "2006-12-06", "close": 15.1, "volume": 24455.0}, {"date": "2006-12-07", "close": 14.9, "volume": 9411.0}, {"date": "2006-12-08", "close": 14.3, "volume": 20909.0}, {"date": "2006-12-11", "close": 15.4, "volume": 77227.0}, {"date": "2006-12-12", "close": 16.0, "volume": 86508.0}, {"date": "2006-12-13", "close": 15.5, "volume": 29338.0}, {"date": "2006-12-14", "close": 15.4, "volume": 27852.0}, {"date": "2006-12-15", "close": 16.35, "volume": 31261.0}, {"date": "2006-12-18", "close": 17.7, "volume": 134414.0}, {"date": "2006-12-19", "close": 18.85, "volume": 145913.0}, {"date": "2006-12-20", "close": 20.4, "volume": 148635.0}, {"date": "2006-12-21", "close": 18.5, "volume": 265130.0}, {"date": "2006-12-22", "close": 18.1, "volume": 40793.0}, {"date": "2006-12-27", "close": 19.8, "volume": 45091.0}, {"date": "2006-12-28", "close": 20.8, "volume": 86605.0}, {"date": "2006-12-29", "close": 21.1, "volume": 53948.0}, {"date": "2007-01-02", "close": 23.2, "volume": 83707.0}, {"date": "2007-01-03", "close": 23.6, "volume": 82586.0}, {"date": "2007-01-04", "close": 22.0, "volume": 53861.0}, {"date": "2007-01-05", "close": 21.2, "volume": 31875.0}, {"date": "2007-01-08", "close": 21.8, "volume": 43878.0}, {"date": "2007-01-09", "close": 22.3, "volume": 28418.0}, {"date": "2007-01-10", "close": 21.0, "volume": 27343.0}, {"date": "2007-01-11", "close": 21.5, "volume": 15101.0}, {"date": "2007-01-12", "close": 21.4, "volume": 27496.0}, {"date": "2007-01-15", "close": 21.0, "volume": 27387.0}, {"date": "2007-01-16", "close": 21.7, "volume": 51403.0}, {"date": "2007-01-17", "close": 23.3, "volume": 63863.0}, {"date": "2007-01-18", "close": 25.7, "volume": 106084.0}, {"date": "2007-01-19", "close": 28.1, "volume": 127177.0}, {"date": "2007-01-22", "close": 29.1, "volume": 63055.0}, {"date": "2007-01-23", "close": 28.1, "volume": 46482.0}, {"date": "2007-01-24", "close": 28.5, "volume": 70217.0}, {"date": "2007-01-25", "close": 28.0, "volume": 58663.0}, {"date": "2007-01-29", "close": 27.7, "volume": 38925.0}, {"date": "2007-01-30", "close": 28.0, "volume": 21059.0}, {"date": "2007-01-31", "close": 27.0, "volume": 24976.0}, {"date": "2007-02-01", "close": 27.5, "volume": 38352.0}, {"date": "2007-02-02", "close": 27.2, "volume": 74585.0}, {"date": "2007-02-05", "close": 26.8, "volume": 39008.0}, {"date": "2007-02-06", "close": 24.5, "volume": 99288.0}, {"date": "2007-02-07", "close": 24.5, "volume": 109350.0}, {"date": "2007-02-08", "close": 25.0, "volume": 42433.0}, {"date": "2007-02-09", "close": 27.2, "volume": 58801.0}, {"date": "2007-02-12", "close": 26.3, "volume": 32470.0}, {"date": "2007-02-13", "close": 26.5, "volume": 61187.0}, {"date": "2007-02-14", "close": 27.1, "volume": 39210.0}, {"date": "2007-02-15", "close": 26.3, "volume": 93972.0}, {"date": "2007-02-16", "close": 25.8, "volume": 62248.0}, {"date": "2007-02-19", "close": 26.0, "volume": 25897.0}, {"date": "2007-02-20", "close": 25.8, "volume": 18168.0}, {"date": "2007-02-21", "close": 26.3, "volume": 32378.0}, {"date": "2007-02-22", "close": 26.4, "volume": 25453.0}, {"date": "2007-02-23", "close": 26.2, "volume": 25710.0}, {"date": "2007-02-26", "close": 26.0, "volume": 18636.0}, {"date": "2007-02-27", "close": 28.2, "volume": 153246.0}, {"date": "2007-02-28", "close": 26.0, "volume": 136526.0}, {"date": "2007-03-01", "close": 25.8, "volume": 39526.0}, {"date": "2007-03-02", "close": 26.4, "volume": 30088.0}, {"date": "2007-03-05", "close": 24.2, "volume": 131614.0}, {"date": "2007-03-06", "close": 23.1, "volume": 105714.0}, {"date": "2007-03-07", "close": 25.3, "volume": 53604.0}, {"date": "2007-03-08", "close": 26.2, "volume": 59547.0}, {"date": "2007-03-09", "close": 25.6, "volume": 43055.0}, {"date": "2007-03-12", "close": 25.4, "volume": 15083.0}, {"date": "2007-03-13", "close": 26.3, "volume": 29099.0}, {"date": "2007-03-14", "close": 25.8, "volume": 79186.0}, {"date": "2007-03-15", "close": 26.2, "volume": 45811.0}, {"date": "2007-03-16", "close": 26.0, "volume": 23173.0}, {"date": "2007-03-19", "close": 25.6, "volume": 17811.0}, {"date": "2007-03-20", "close": 25.7, "volume": 22145.0}, {"date": "2007-03-21", "close": 26.8, "volume": 102067.0}, {"date": "2007-03-22", "close": 31.3, "volume": 206154.0}, {"date": "2007-03-23", "close": 29.1, "volume": 121547.0}, {"date": "2007-03-26", "close": 30.6, "volume": 80661.0}, {"date": "2007-03-27", "close": 31.9, "volume": 126512.0}, {"date": "2007-03-28", "close": 32.5, "volume": 90455.0}, {"date": "2007-03-29", "close": 33.4, "volume": 41507.0}, {"date": "2007-03-30", "close": 34.8, "volume": 50306.0}, {"date": "2007-04-02", "close": 33.5, "volume": 38253.0}, {"date": "2007-04-03", "close": 33.5, "volume": 22461.0}, {"date": "2007-04-04", "close": 31.9, "volume": 38753.0}, {"date": "2007-04-05", "close": 33.5, "volume": 30853.0}, {"date": "2007-04-10", "close": 34.7, "volume": 44644.0}, {"date": "2007-04-11", "close": 36.4, "volume": 46544.0}, {"date": "2007-04-12", "close": 36.2, "volume": 29102.0}, {"date": "2007-04-13", "close": 37.6, "volume": 16047.0}, {"date": "2007-04-16", "close": 37.0, "volume": 50525.0}, {"date": "2007-04-17", "close": 35.2, "volume": 74835.0}, {"date": "2007-04-18", "close": 34.9, "volume": 36514.0}, {"date": "2007-04-19", "close": 34.0, "volume": 43249.0}, {"date": "2007-04-20", "close": 34.3, "volume": 23566.0}, {"date": "2007-04-23", "close": 33.7, "volume": 28729.0}, {"date": "2007-04-24", "close": 33.0, "volume": 36016.0}, {"date": "2007-04-26", "close": 34.9, "volume": 63259.0}, {"date": "2007-04-27", "close": 34.5, "volume": 43944.0}, {"date": "2007-04-30", "close": 34.2, "volume": 46245.0}, {"date": "2007-05-01", "close": 32.4, "volume": 125578.0}, {"date": "2007-05-02", "close": 31.7, "volume": 96383.0}, {"date": "2007-05-03", "close": 33.0, "volume": 100643.0}, {"date": "2007-05-04", "close": 34.7, "volume": 39939.0}, {"date": "2007-05-07", "close": 33.5, "volume": 39612.0}, {"date": "2007-05-08", "close": 33.5, "volume": 16432.0}, {"date": "2007-05-09", "close": 32.2, "volume": 30216.0}, {"date": "2007-05-10", "close": 31.7, "volume": 34044.0}, {"date": "2007-05-11", "close": 32.4, "volume": 197500.0}, {"date": "2007-05-14", "close": 31.8, "volume": 19680.0}, {"date": "2007-05-15", "close": 31.5, "volume": 158355.0}, {"date": "2007-05-16", "close": 31.8, "volume": 13695.0}, {"date": "2007-05-17", "close": 33.2, "volume": 70070.0}, {"date": "2007-05-18", "close": 32.7, "volume": 26590.0}, {"date": "2007-05-21", "close": 31.9, "volume": 25579.0}, {"date": "2007-05-22", "close": 32.0, "volume": 22334.0}, {"date": "2007-05-23", "close": 32.3, "volume": 31025.0}, {"date": "2007-05-24", "close": 31.8, "volume": 26806.0}, {"date": "2007-05-25", "close": 32.2, "volume": 18785.0}, {"date": "2007-05-28", "close": 30.8, "volume": 44413.0}, {"date": "2007-05-29", "close": 30.5, "volume": 34965.0}, {"date": "2007-05-30", "close": 30.0, "volume": 34977.0}, {"date": "2007-05-31", "close": 30.5, "volume": 36618.0}, {"date": "2007-06-01", "close": 30.0, "volume": 21979.0}, {"date": "2007-06-04", "close": 30.0, "volume": 11000.0}, {"date": "2007-06-05", "close": 29.3, "volume": 29380.0}, {"date": "2007-06-06", "close": 28.5, "volume": 47473.0}, {"date": "2007-06-07", "close": 28.9, "volume": 78965.0}, {"date": "2007-06-08", "close": 29.3, "volume": 18532.0}, {"date": "2007-06-12", "close": 29.0, "volume": 20128.0}, {"date": "2007-06-13", "close": 28.1, "volume": 23698.0}, {"date": "2007-06-14", "close": 27.7, "volume": 42881.0}, {"date": "2007-06-15", "close": 27.3, "volume": 57374.0}, {"date": "2007-06-18", "close": 27.7, "volume": 41311.0}, {"date": "2007-06-19", "close": 29.5, "volume": 38376.0}, {"date": "2007-06-20", "close": 31.9, "volume": 65580.0}, {"date": "2007-06-21", "close": 31.0, "volume": 33508.0}, {"date": "2007-06-22", "close": 31.0, "volume": 54446.0}, {"date": "2007-06-25", "close": 31.1, "volume": 64606.0}, {"date": "2007-06-26", "close": 30.0, "volume": 36548.0}, {"date": "2007-06-27", "close": 29.5, "volume": 33586.0}, {"date": "2007-06-28", "close": 29.9, "volume": 18339.0}, {"date": "2007-06-29", "close": 30.0, "volume": 26012.0}, {"date": "2007-07-02", "close": 30.2, "volume": 18442.0}, {"date": "2007-07-03", "close": 30.5, "volume": 25519.0}, {"date": "2007-07-04", "close": 29.6, "volume": 24692.0}, {"date": "2007-07-05", "close": 29.4, "volume": 13977.0}, {"date": "2007-07-06", "close": 29.3, "volume": 22136.0}, {"date": "2007-07-09", "close": 28.1, "volume": 33239.0}, {"date": "2007-07-10", "close": 27.7, "volume": 40019.0}, {"date": "2007-07-11", "close": 26.9, "volume": 52298.0}, {"date": "2007-07-12", "close": 27.5, "volume": 30604.0}, {"date": "2007-07-13", "close": 27.2, "volume": 22250.0}, {"date": "2007-07-16", "close": 27.9, "volume": 20768.0}, {"date": "2007-07-17", "close": 27.1, "volume": 22296.0}, {"date": "2007-07-18", "close": 26.7, "volume": 27849.0}, {"date": "2007-07-19", "close": 26.3, "volume": 18501.0}, {"date": "2007-07-20", "close": 26.0, "volume": 21538.0}, {"date": "2007-07-23", "close": 25.0, "volume": 54483.0}, {"date": "2007-07-24", "close": 26.5, "volume": 37826.0}, {"date": "2007-07-25", "close": 27.3, "volume": 30096.0}, {"date": "2007-07-26", "close": 28.4, "volume": 31158.0}, {"date": "2007-07-27", "close": 26.9, "volume": 30441.0}, {"date": "2007-07-30", "close": 25.5, "volume": 43558.0}, {"date": "2007-07-31", "close": 26.8, "volume": 34348.0}, {"date": "2007-08-01", "close": 23.9, "volume": 28745.0}, {"date": "2007-08-02", "close": 23.5, "volume": 49312.0}, {"date": "2007-08-03", "close": 24.0, "volume": 21983.0}, {"date": "2007-08-06", "close": 22.4, "volume": 45716.0}, {"date": "2007-08-07", "close": 22.1, "volume": 39123.0}, {"date": "2007-08-08", "close": 22.7, "volume": 48597.0}, {"date": "2007-08-09", "close": 25.6, "volume": 49548.0}, {"date": "2007-08-10", "close": 23.2, "volume": 40424.0}, {"date": "2007-08-13", "close": 22.3, "volume": 56277.0}, {"date": "2007-08-14", "close": 20.8, "volume": 43705.0}, {"date": "2007-08-15", "close": 17.0, "volume": 101906.0}, {"date": "2007-08-16", "close": 15.3, "volume": 217293.0}, {"date": "2007-08-17", "close": 14.45, "volume": 61233.0}, {"date": "2007-08-20", "close": 17.0, "volume": 55184.0}, {"date": "2007-08-21", "close": 17.3, "volume": 34829.0}, {"date": "2007-08-22", "close": 15.5, "volume": 37952.0}, {"date": "2007-08-23", "close": 18.8, "volume": 60798.0}, {"date": "2007-08-24", "close": 18.95, "volume": 46379.0}, {"date": "2007-08-27", "close": 22.0, "volume": 46899.0}, {"date": "2007-08-28", "close": 22.4, "volume": 43105.0}, {"date": "2007-08-29", "close": 21.5, "volume": 26467.0}, {"date": "2007-08-30", "close": 22.5, "volume": 31705.0}, {"date": "2007-08-31", "close": 22.3, "volume": 13517.0}, {"date": "2007-09-03", "close": 22.5, "volume": 22552.0}, {"date": "2007-09-04", "close": 22.5, "volume": 13278.0}, {"date": "2007-09-05", "close": 21.6, "volume": 22075.0}, {"date": "2007-09-06", "close": 22.0, "volume": 10462.0}, {"date": "2007-09-07", "close": 22.1, "volume": 14741.0}, {"date": "2007-09-10", "close": 21.0, "volume": 27073.0}, {"date": "2007-09-11", "close": 20.6, "volume": 22850.0}, {"date": "2007-09-12", "close": 20.0, "volume": 24114.0}, {"date": "2007-09-13", "close": 21.0, "volume": 52435.0}, {"date": "2007-09-17", "close": 24.3, "volume": 116433.0}, {"date": "2007-09-18", "close": 24.0, "volume": 66635.0}, {"date": "2007-09-19", "close": 24.0, "volume": 77604.0}, {"date": "2007-09-20", "close": 23.7, "volume": 31645.0}, {"date": "2007-09-21", "close": 23.6, "volume": 44373.0}, {"date": "2007-09-24", "close": 23.5, "volume": 58013.0}, {"date": "2007-09-25", "close": 24.0, "volume": 31958.0}, {"date": "2007-09-26", "close": 27.3, "volume": 84955.0}, {"date": "2007-09-27", "close": 28.4, "volume": 56677.0}, {"date": "2007-09-28", "close": 29.3, "volume": 40525.0}, {"date": "2007-10-01", "close": 29.1, "volume": 19801.0}, {"date": "2007-10-02", "close": 30.7, "volume": 62420.0}, {"date": "2007-10-03", "close": 29.2, "volume": 37295.0}, {"date": "2007-10-04", "close": 29.5, "volume": 29182.0}, {"date": "2007-10-05", "close": 28.8, "volume": 22822.0}, {"date": "2007-10-08", "close": 27.6, "volume": 29364.0}, {"date": "2007-10-09", "close": 28.8, "volume": 25524.0}, {"date": "2007-10-10", "close": 28.4, "volume": 8910.0}, {"date": "2007-10-11", "close": 29.5, "volume": 65309.0}, {"date": "2007-10-12", "close": 29.5, "volume": 17136.0}, {"date": "2007-10-15", "close": 30.3, "volume": 32961.0}, {"date": "2007-10-16", "close": 32.8, "volume": 48552.0}, {"date": "2007-10-17", "close": 32.6, "volume": 32220.0}, {"date": "2007-10-18", "close": 33.4, "volume": 30009.0}, {"date": "2007-10-19", "close": 32.7, "volume": 27362.0}, {"date": "2007-10-22", "close": 30.2, "volume": 70949.0}, {"date": "2007-10-23", "close": 32.0, "volume": 45929.0}, {"date": "2007-10-24", "close": 31.4, "volume": 20985.0}, {"date": "2007-10-25", "close": 32.4, "volume": 19718.0}, {"date": "2007-10-26", "close": 31.9, "volume": 13000.0}, {"date": "2007-10-29", "close": 32.4, "volume": 20847.0}, {"date": "2007-10-30", "close": 31.7, "volume": 17147.0}, {"date": "2007-10-31", "close": 32.1, "volume": 68318.0}, {"date": "2007-11-01", "close": 34.2, "volume": 55015.0}, {"date": "2007-11-02", "close": 33.1, "volume": 35635.0}, {"date": "2007-11-05", "close": 33.2, "volume": 19963.0}, {"date": "2007-11-06", "close": 35.6, "volume": 43982.0}, {"date": "2007-11-07", "close": 38.3, "volume": 71302.0}, {"date": "2007-11-08", "close": 35.9, "volume": 37835.0}, {"date": "2007-11-09", "close": 36.7, "volume": 27265.0}, {"date": "2007-11-12", "close": 34.5, "volume": 50233.0}, {"date": "2007-11-13", "close": 36.5, "volume": 30856.0}, {"date": "2007-11-14", "close": 37.9, "volume": 24485.0}, {"date": "2007-11-15", "close": 38.9, "volume": 25942.0}, {"date": "2007-11-16", "close": 39.9, "volume": 93508.0}, {"date": "2007-11-19", "close": 39.0, "volume": 64247.0}, {"date": "2007-11-20", "close": 37.4, "volume": 37378.0}, {"date": "2007-11-21", "close": 36.7, "volume": 45622.0}, {"date": "2007-11-22", "close": 34.1, "volume": 81974.0}, {"date": "2007-11-23", "close": 34.9, "volume": 44435.0}, {"date": "2007-11-26", "close": 35.4, "volume": 45514.0}, {"date": "2007-11-27", "close": 35.0, "volume": 28243.0}, {"date": "2007-11-28", "close": 33.3, "volume": 22226.0}, {"date": "2007-11-29", "close": 33.5, "volume": 44541.0}, {"date": "2007-11-30", "close": 34.0, "volume": 37743.0}, {"date": "2007-12-03", "close": 34.4, "volume": 12266.0}, {"date": "2007-12-04", "close": 34.0, "volume": 11281.0}, {"date": "2007-12-05", "close": 33.9, "volume": 18261.0}, {"date": "2007-12-06", "close": 36.9, "volume": 118809.0}, {"date": "2007-12-07", "close": 37.2, "volume": 37301.0}, {"date": "2007-12-10", "close": 37.7, "volume": 39929.0}, {"date": "2007-12-11", "close": 39.1, "volume": 58726.0}, {"date": "2007-12-12", "close": 39.7, "volume": 79348.0}, {"date": "2007-12-13", "close": 40.3, "volume": 67555.0}, {"date": "2007-12-14", "close": 39.7, "volume": 95723.0}, {"date": "2007-12-17", "close": 36.3, "volume": 53677.0}, {"date": "2007-12-18", "close": 35.3, "volume": 72760.0}, {"date": "2007-12-19", "close": 36.5, "volume": 16064.0}, {"date": "2007-12-20", "close": 34.0, "volume": 46566.0}, {"date": "2007-12-21", "close": 33.7, "volume": 18710.0}, {"date": "2007-12-24", "close": 35.8, "volume": 14894.0}, {"date": "2007-12-27", "close": 37.0, "volume": 19117.0}, {"date": "2007-12-28", "close": 37.2, "volume": 4611.0}, {"date": "2007-12-31", "close": 36.3, "volume": 5855.0}, {"date": "2008-01-02", "close": 36.5, "volume": 6796.0}, {"date": "2008-01-03", "close": 35.4, "volume": 9413.0}, {"date": "2008-01-04", "close": 36.0, "volume": 18243.0}, {"date": "2008-01-07", "close": 34.3, "volume": 19081.0}, {"date": "2008-01-08", "close": 34.8, "volume": 16757.0}, {"date": "2008-01-09", "close": 34.0, "volume": 31470.0}, {"date": "2008-01-10", "close": 36.3, "volume": 60448.0}, {"date": "2008-01-11", "close": 34.7, "volume": 55838.0}, {"date": "2008-01-14", "close": 34.0, "volume": 34589.0}, {"date": "2008-01-15", "close": 34.9, "volume": 24835.0}, {"date": "2008-01-16", "close": 33.4, "volume": 30062.0}, {"date": "2008-01-17", "close": 32.6, "volume": 13737.0}, {"date": "2008-01-18", "close": 30.1, "volume": 57512.0}, {"date": "2008-01-21", "close": 31.8, "volume": 44364.0}, {"date": "2008-01-22", "close": 22.5, "volume": 54949.0}, {"date": "2008-01-23", "close": 26.6, "volume": 65961.0}, {"date": "2008-01-24", "close": 27.6, "volume": 25728.0}, {"date": "2008-01-25", "close": 29.1, "volume": 29907.0}, {"date": "2008-01-29", "close": 29.0, "volume": 17711.0}, {"date": "2008-01-31", "close": 27.3, "volume": 54913.0}, {"date": "2008-02-01", "close": 27.5, "volume": 45540.0}, {"date": "2008-02-04", "close": 26.1, "volume": 27029.0}, {"date": "2008-02-05", "close": 25.1, "volume": 57153.0}, {"date": "2008-02-06", "close": 25.0, "volume": 90166.0}, {"date": "2008-02-07", "close": 25.0, "volume": 11562.0}, {"date": "2008-02-08", "close": 24.5, "volume": 6351.0}, {"date": "2008-02-11", "close": 23.2, "volume": 11216.0}, {"date": "2008-02-12", "close": 23.8, "volume": 9379.0}, {"date": "2008-02-13", "close": 25.9, "volume": 45909.0}, {"date": "2008-02-14", "close": 24.6, "volume": 31909.0}, {"date": "2008-02-15", "close": 24.8, "volume": 28066.0}, {"date": "2008-02-18", "close": 23.6, "volume": 20382.0}, {"date": "2008-02-19", "close": 23.2, "volume": 25905.0}, {"date": "2008-02-20", "close": 21.8, "volume": 36565.0}, {"date": "2008-02-21", "close": 21.5, "volume": 46723.0}, {"date": "2008-02-22", "close": 21.5, "volume": 63353.0}, {"date": "2008-02-25", "close": 22.3, "volume": 20522.0}, {"date": "2008-02-26", "close": 22.0, "volume": 25161.0}, {"date": "2008-02-27", "close": 22.2, "volume": 22944.0}, {"date": "2008-02-28", "close": 22.4, "volume": 28148.0}, {"date": "2008-02-29", "close": 21.7, "volume": 21330.0}, {"date": "2008-03-03", "close": 21.0, "volume": 53269.0}, {"date": "2008-03-05", "close": 21.9, "volume": 75062.0}, {"date": "2008-03-06", "close": 22.1, "volume": 61377.0}, {"date": "2008-03-07", "close": 21.9, "volume": 49607.0}, {"date": "2008-03-10", "close": 20.7, "volume": 66724.0}, {"date": "2008-03-11", "close": 18.8, "volume": 61381.0}, {"date": "2008-03-12", "close": 19.85, "volume": 27846.0}, {"date": "2008-03-13", "close": 19.65, "volume": 212424.0}, {"date": "2008-03-14", "close": 20.3, "volume": 22397.0}, {"date": "2008-03-17", "close": 19.1, "volume": 27008.0}, {"date": "2008-03-18", "close": 18.8, "volume": 66126.0}, {"date": "2008-03-19", "close": 18.5, "volume": 37358.0}, {"date": "2008-03-20", "close": 16.5, "volume": 23307.0}, {"date": "2008-03-25", "close": 16.8, "volume": 35754.0}, {"date": "2008-03-26", "close": 20.1, "volume": 69581.0}, {"date": "2008-03-27", "close": 22.2, "volume": 43560.0}, {"date": "2008-03-28", "close": 20.0, "volume": 102651.0}, {"date": "2008-03-31", "close": 18.0, "volume": 62498.0}, {"date": "2008-04-02", "close": 17.7, "volume": 1159857.0}, {"date": "2008-04-03", "close": 17.8, "volume": 283150.0}, {"date": "2008-04-04", "close": 17.9, "volume": 211314.0}, {"date": "2008-04-07", "close": 17.4, "volume": 69972.0}, {"date": "2008-04-08", "close": 17.7, "volume": 256911.0}, {"date": "2008-04-09", "close": 17.5, "volume": 145609.0}, {"date": "2008-04-10", "close": 16.95, "volume": 78849.0}, {"date": "2008-04-11", "close": 16.75, "volume": 41374.0}, {"date": "2008-04-14", "close": 15.5, "volume": 50968.0}, {"date": "2008-04-15", "close": 16.2, "volume": 43592.0}, {"date": "2008-04-16", "close": 15.7, "volume": 30282.0}, {"date": "2008-04-17", "close": 15.9, "volume": 35470.0}, {"date": "2008-04-18", "close": 15.6, "volume": 38605.0}, {"date": "2008-04-21", "close": 15.5, "volume": 32598.0}, {"date": "2008-04-22", "close": 15.0, "volume": 40577.0}, {"date": "2008-04-23", "close": 14.1, "volume": 72913.0}, {"date": "2008-04-24", "close": 14.45, "volume": 40473.0}, {"date": "2008-04-28", "close": 14.45, "volume": 104029.0}, {"date": "2008-04-29", "close": 16.3, "volume": 98079.0}, {"date": "2008-04-30", "close": 15.0, "volume": 72432.0}, {"date": "2008-05-01", "close": 15.1, "volume": 50101.0}, {"date": "2008-05-02", "close": 16.55, "volume": 73245.0}, {"date": "2008-05-05", "close": 18.4, "volume": 91445.0}, {"date": "2008-05-06", "close": 17.8, "volume": 74422.0}, {"date": "2008-05-07", "close": 18.25, "volume": 43320.0}, {"date": "2008-05-08", "close": 18.25, "volume": 29567.0}, {"date": "2008-05-09", "close": 17.4, "volume": 40915.0}, {"date": "2008-05-12", "close": 16.85, "volume": 44582.0}, {"date": "2008-05-13", "close": 15.65, "volume": 85925.0}, {"date": "2008-05-14", "close": 16.5, "volume": 37946.0}, {"date": "2008-05-15", "close": 16.8, "volume": 34893.0}, {"date": "2008-05-16", "close": 18.1, "volume": 74786.0}, {"date": "2008-05-19", "close": 19.7, "volume": 131285.0}, {"date": "2008-05-20", "close": 20.0, "volume": 71365.0}, {"date": "2008-05-21", "close": 20.8, "volume": 71716.0}, {"date": "2008-05-22", "close": 20.5, "volume": 58727.0}, {"date": "2008-05-23", "close": 20.0, "volume": 61704.0}, {"date": "2008-05-26", "close": 18.9, "volume": 45904.0}, {"date": "2008-05-27", "close": 19.7, "volume": 36883.0}, {"date": "2008-05-28", "close": 19.7, "volume": 31527.0}, {"date": "2008-05-29", "close": 19.7, "volume": 60963.0}, {"date": "2008-05-30", "close": 19.3, "volume": 23710.0}, {"date": "2008-06-02", "close": 19.5, "volume": 56503.0}, {"date": "2008-06-03", "close": 22.4, "volume": 126154.0}, {"date": "2008-06-04", "close": 21.0, "volume": 67877.0}, {"date": "2008-06-05", "close": 20.2, "volume": 31915.0}, {"date": "2008-06-06", "close": 21.2, "volume": 39689.0}, {"date": "2008-06-10", "close": 20.6, "volume": 49207.0}, {"date": "2008-06-11", "close": 22.1, "volume": 68600.0}, {"date": "2008-06-12", "close": 21.6, "volume": 42320.0}, {"date": "2008-06-13", "close": 21.5, "volume": 73201.0}, {"date": "2008-06-16", "close": 20.6, "volume": 31944.0}, {"date": "2008-06-17", "close": 20.9, "volume": 24282.0}, {"date": "2008-06-18", "close": 20.5, "volume": 14221.0}, {"date": "2008-06-19", "close": 19.75, "volume": 37590.0}, {"date": "2008-06-20", "close": 19.95, "volume": 34704.0}, {"date": "2008-06-23", "close": 20.5, "volume": 46947.0}, {"date": "2008-06-24", "close": 21.3, "volume": 59735.0}, {"date": "2008-06-25", "close": 23.8, "volume": 111210.0}, {"date": "2008-06-26", "close": 24.0, "volume": 70256.0}, {"date": "2008-06-27", "close": 25.0, "volume": 75915.0}, {"date": "2008-06-30", "close": 25.0, "volume": 45364.0}, {"date": "2008-07-01", "close": 24.5, "volume": 80440.0}, {"date": "2008-07-02", "close": 24.1, "volume": 19161.0}, {"date": "2008-07-03", "close": 21.7, "volume": 98729.0}, {"date": "2008-07-04", "close": 21.7, "volume": 38668.0}, {"date": "2008-07-07", "close": 21.7, "volume": 38607.0}, {"date": "2008-07-08", "close": 20.6, "volume": 71774.0}, {"date": "2008-07-09", "close": 19.9, "volume": 98993.0}, {"date": "2008-07-10", "close": 21.2, "volume": 29181.0}, {"date": "2008-07-11", "close": 22.6, "volume": 54378.0}, {"date": "2008-07-14", "close": 22.5, "volume": 46965.0}, {"date": "2008-07-15", "close": 22.4, "volume": 47293.0}, {"date": "2008-07-16", "close": 21.5, "volume": 26296.0}, {"date": "2008-07-17", "close": 21.4, "volume": 25980.0}, {"date": "2008-07-18", "close": 20.0, "volume": 83206.0}, {"date": "2008-07-21", "close": 18.05, "volume": 67723.0}, {"date": "2008-07-22", "close": 18.95, "volume": 92525.0}, {"date": "2008-07-23", "close": 19.35, "volume": 36808.0}, {"date": "2008-07-24", "close": 18.6, "volume": 23753.0}, {"date": "2008-07-25", "close": 17.55, "volume": 28212.0}, {"date": "2008-07-28", "close": 17.65, "volume": 31109.0}, {"date": "2008-07-29", "close": 17.35, "volume": 20591.0}, {"date": "2008-07-30", "close": 16.65, "volume": 24556.0}, {"date": "2008-07-31", "close": 16.9, "volume": 30097.0}, {"date": "2008-08-01", "close": 15.5, "volume": 58240.0}, {"date": "2008-08-04", "close": 15.0, "volume": 34284.0}, {"date": "2008-08-05", "close": 13.8, "volume": 72816.0}, {"date": "2008-08-06", "close": 13.7, "volume": 24131.0}, {"date": "2008-08-07", "close": 13.6, "volume": 24244.0}, {"date": "2008-08-08", "close": 14.1, "volume": 24945.0}, {"date": "2008-08-11", "close": 13.8, "volume": 28679.0}, {"date": "2008-08-12", "close": 12.05, "volume": 42291.0}, {"date": "2008-08-13", "close": 10.25, "volume": 286354.0}, {"date": "2008-08-14", "close": 11.0, "volume": 150630.0}, {"date": "2008-08-15", "close": 9.9, "volume": 116135.0}, {"date": "2008-08-18", "close": 9.35, "volume": 64098.0}, {"date": "2008-08-19", "close": 8.75, "volume": 53022.0}, {"date": "2008-08-20", "close": 8.3, "volume": 56971.0}, {"date": "2008-08-21", "close": 8.4, "volume": 80982.0}, {"date": "2008-08-22", "close": 8.45, "volume": 96415.0}, {"date": "2008-08-25", "close": 8.5, "volume": 150183.0}, {"date": "2008-08-26", "close": 7.55, "volume": 362841.0}, {"date": "2008-08-27", "close": 8.0, "volume": 148879.0}, {"date": "2008-08-28", "close": 8.15, "volume": 149752.0}, {"date": "2008-08-29", "close": 7.95, "volume": 119697.0}, {"date": "2008-09-01", "close": 7.95, "volume": 149862.0}, {"date": "2008-09-02", "close": 8.0, "volume": 41057.0}, {"date": "2008-09-03", "close": 7.7, "volume": 33937.0}, {"date": "2008-09-04", "close": 7.2, "volume": 48367.0}, {"date": "2008-09-05", "close": 8.1, "volume": 98139.0}, {"date": "2008-09-08", "close": 7.7, "volume": 38422.0}, {"date": "2008-09-09", "close": 8.25, "volume": 154574.0}, {"date": "2008-09-10", "close": 8.5, "volume": 161247.0}, {"date": "2008-09-11", "close": 7.9, "volume": 140140.0}, {"date": "2008-09-12", "close": 7.75, "volume": 112154.0}, {"date": "2008-09-15", "close": 6.75, "volume": 77910.0}, {"date": "2008-09-16", "close": 5.0, "volume": 521013.0}, {"date": "2008-09-17", "close": 5.2, "volume": 164534.0}, {"date": "2008-09-18", "close": 5.25, "volume": 58073.0}, {"date": "2008-09-19", "close": 6.5, "volume": 138452.0}, {"date": "2008-09-22", "close": 7.15, "volume": 153536.0}, {"date": "2008-09-23", "close": 7.0, "volume": 32376.0}, {"date": "2008-09-24", "close": 7.2, "volume": 37200.0}, {"date": "2008-09-25", "close": 6.7, "volume": 74524.0}, {"date": "2008-09-26", "close": 7.1, "volume": 34938.0}, {"date": "2008-09-29", "close": 7.1, "volume": 23850.0}, {"date": "2008-09-30", "close": 6.7, "volume": 84495.0}, {"date": "2008-10-01", "close": 6.6, "volume": 47859.0}, {"date": "2008-10-02", "close": 6.35, "volume": 30839.0}, {"date": "2008-10-03", "close": 6.4, "volume": 28283.0}, {"date": "2008-10-06", "close": 5.6, "volume": 25739.0}, {"date": "2008-10-07", "close": 5.0, "volume": 108446.0}, {"date": "2008-10-08", "close": 4.05, "volume": 38116.0}, {"date": "2008-10-09", "close": 3.9, "volume": 81697.0}, {"date": "2008-10-10", "close": 2.75, "volume": 249900.0}, {"date": "2008-10-13", "close": 2.9, "volume": 170816.0}, {"date": "2008-10-14", "close": 3.5, "volume": 166459.0}, {"date": "2008-10-15", "close": 3.3, "volume": 73525.0}, {"date": "2008-10-16", "close": 3.0, "volume": 128190.0}, {"date": "2008-10-17", "close": 2.75, "volume": 96269.0}, {"date": "2008-10-20", "close": 2.65, "volume": 63862.0}, {"date": "2008-10-21", "close": 3.0, "volume": 43367.0}, {"date": "2008-10-22", "close": 3.65, "volume": 53944.0}, {"date": "2008-10-23", "close": 3.1, "volume": 52779.0}, {"date": "2008-10-24", "close": 2.75, "volume": 52005.0}, {"date": "2008-10-27", "close": 2.5, "volume": 44367.0}, {"date": "2008-10-28", "close": 2.45, "volume": 104822.0}, {"date": "2008-10-29", "close": 2.5, "volume": 51164.0}, {"date": "2008-10-30", "close": 2.75, "volume": 58016.0}, {"date": "2008-10-31", "close": 2.8, "volume": 26503.0}, {"date": "2008-11-03", "close": 3.55, "volume": 76761.0}, {"date": "2008-11-04", "close": 4.25, "volume": 73177.0}, {"date": "2008-11-05", "close": 4.7, "volume": 193800.0}, {"date": "2008-11-06", "close": 4.35, "volume": 74838.0}, {"date": "2008-11-07", "close": 4.85, "volume": 40396.0}, {"date": "2008-11-10", "close": 4.8, "volume": 57506.0}, {"date": "2008-11-11", "close": 4.0, "volume": 61458.0}, {"date": "2008-11-12", "close": 3.7, "volume": 47632.0}, {"date": "2008-11-13", "close": 3.25, "volume": 104343.0}, {"date": "2008-11-14", "close": 3.25, "volume": 80066.0}, {"date": "2008-11-17", "close": 3.6, "volume": 148514.0}, {"date": "2008-11-18", "close": 4.75, "volume": 284602.0}, {"date": "2008-11-19", "close": 5.0, "volume": 147558.0}, {"date": "2008-11-20", "close": 4.4, "volume": 102407.0}, {"date": "2008-11-21", "close": 4.85, "volume": 58978.0}, {"date": "2008-11-24", "close": 4.65, "volume": 63134.0}, {"date": "2008-11-25", "close": 4.95, "volume": 74134.0}, {"date": "2008-11-26", "close": 5.8, "volume": 82350.0}, {"date": "2008-11-27", "close": 6.25, "volume": 75596.0}, {"date": "2008-11-28", "close": 5.8, "volume": 39413.0}, {"date": "2008-12-01", "close": 5.7, "volume": 58540.0}, {"date": "2008-12-02", "close": 6.2, "volume": 209943.0}, {"date": "2008-12-03", "close": 6.3, "volume": 66353.0}, {"date": "2008-12-04", "close": 6.35, "volume": 30520.0}, {"date": "2008-12-05", "close": 5.85, "volume": 37924.0}, {"date": "2008-12-08", "close": 5.75, "volume": 56132.0}, {"date": "2008-12-09", "close": 5.95, "volume": 51624.0}, {"date": "2008-12-10", "close": 5.9, "volume": 45555.0}, {"date": "2008-12-11", "close": 6.1, "volume": 43288.0}, {"date": "2008-12-12", "close": 6.6, "volume": 160998.0}, {"date": "2008-12-15", "close": 7.4, "volume": 32619.0}, {"date": "2008-12-17", "close": 7.6, "volume": 105162.0}, {"date": "2008-12-18", "close": 8.05, "volume": 95025.0}, {"date": "2008-12-19", "close": 7.8, "volume": 45188.0}, {"date": "2008-12-22", "close": 8.35, "volume": 77436.0}, {"date": "2008-12-23", "close": 8.8, "volume": 51514.0}, {"date": "2008-12-24", "close": 9.0, "volume": 37465.0}, {"date": "2008-12-29", "close": 10.1, "volume": 94601.0}, {"date": "2008-12-30", "close": 9.45, "volume": 124727.0}, {"date": "2008-12-31", "close": 8.55, "volume": 100117.0}, {"date": "2009-01-02", "close": 8.7, "volume": 30255.0}, {"date": "2009-01-05", "close": 8.6, "volume": 43761.0}, {"date": "2009-01-06", "close": 7.8, "volume": 109404.0}, {"date": "2009-01-07", "close": 8.1, "volume": 66060.0}, {"date": "2009-01-08", "close": 7.85, "volume": 29263.0}, {"date": "2009-01-09", "close": 7.8, "volume": 33618.0}, {"date": "2009-01-12", "close": 7.8, "volume": 39372.0}, {"date": "2009-01-13", "close": 7.7, "volume": 52942.0}, {"date": "2009-01-14", "close": 7.8, "volume": 19395.0}, {"date": "2009-01-15", "close": 7.5, "volume": 70117.0}, {"date": "2009-01-16", "close": 7.35, "volume": 26337.0}, {"date": "2009-01-19", "close": 7.4, "volume": 50048.0}, {"date": "2009-01-20", "close": 6.65, "volume": 47723.0}, {"date": "2009-01-21", "close": 6.55, "volume": 32967.0}, {"date": "2009-01-22", "close": 6.75, "volume": 19081.0}, {"date": "2009-01-23", "close": 6.4, "volume": 23196.0}, {"date": "2009-01-27", "close": 6.1, "volume": 82394.0}, {"date": "2009-01-28", "close": 5.85, "volume": 8871.0}, {"date": "2009-01-29", "close": 6.15, "volume": 20162.0}, {"date": "2009-01-30", "close": 6.75, "volume": 40997.0}, {"date": "2009-02-02", "close": 6.55, "volume": 10160.0}, {"date": "2009-02-03", "close": 6.0, "volume": 39178.0}, {"date": "2009-02-04", "close": 6.25, "volume": 16389.0}, {"date": "2009-02-05", "close": 5.85, "volume": 18676.0}, {"date": "2009-02-06", "close": 6.25, "volume": 15676.0}, {"date": "2009-02-09", "close": 6.7, "volume": 64047.0}, {"date": "2009-02-10", "close": 6.4, "volume": 57024.0}, {"date": "2009-02-11", "close": 7.8, "volume": 76611.0}, {"date": "2009-02-12", "close": 6.8, "volume": 78186.0}, {"date": "2009-02-13", "close": 7.35, "volume": 30815.0}, {"date": "2009-02-16", "close": 6.9, "volume": 14146.0}, {"date": "2009-02-17", "close": 7.05, "volume": 10072.0}, {"date": "2009-02-18", "close": 7.3, "volume": 27372.0}, {"date": "2009-02-19", "close": 7.4, "volume": 74581.0}, {"date": "2009-02-20", "close": 7.0, "volume": 15491.0}, {"date": "2009-02-23", "close": 6.6, "volume": 25735.0}, {"date": "2009-02-24", "close": 6.3, "volume": 30437.0}, {"date": "2009-02-25", "close": 6.2, "volume": 29030.0}, {"date": "2009-02-26", "close": 6.2, "volume": 11030.0}, {"date": "2009-02-27", "close": 6.4, "volume": 26191.0}, {"date": "2009-03-02", "close": 6.8, "volume": 55661.0}, {"date": "2009-03-03", "close": 7.0, "volume": 73753.0}, {"date": "2009-03-04", "close": 6.7, "volume": 12078.0}, {"date": "2009-03-05", "close": 7.0, "volume": 68758.0}, {"date": "2009-03-06", "close": 6.85, "volume": 20552.0}, {"date": "2009-03-09", "close": 7.0, "volume": 27133.0}, {"date": "2009-03-10", "close": 7.1, "volume": 18153.0}, {"date": "2009-03-11", "close": 7.2, "volume": 32589.0}, {"date": "2009-03-12", "close": 6.9, "volume": 96072.0}, {"date": "2009-03-13", "close": 7.0, "volume": 37794.0}, {"date": "2009-03-16", "close": 7.75, "volume": 123216.0}, {"date": "2009-03-17", "close": 8.55, "volume": 174378.0}, {"date": "2009-03-18", "close": 8.1, "volume": 119576.0}, {"date": "2009-03-19", "close": 7.8, "volume": 103407.0}, {"date": "2009-03-20", "close": 7.0, "volume": 108762.0}, {"date": "2009-03-23", "close": 7.8, "volume": 57051.0}, {"date": "2009-03-24", "close": 8.25, "volume": 84766.0}, {"date": "2009-03-25", "close": 8.4, "volume": 68154.0}, {"date": "2009-03-26", "close": 8.55, "volume": 68223.0}, {"date": "2009-03-27", "close": 8.9, "volume": 100343.0}, {"date": "2009-03-30", "close": 9.15, "volume": 145869.0}, {"date": "2009-03-31", "close": 8.9, "volume": 99027.0}, {"date": "2009-04-01", "close": 9.4, "volume": 44060.0}, {"date": "2009-04-02", "close": 10.85, "volume": 242494.0}, {"date": "2009-04-03", "close": 10.45, "volume": 180911.0}, {"date": "2009-04-06", "close": 11.65, "volume": 134517.0}, {"date": "2009-04-07", "close": 12.0, "volume": 164630.0}, {"date": "2009-04-08", "close": 12.0, "volume": 187703.0}, {"date": "2009-04-09", "close": 11.5, "volume": 133675.0}, {"date": "2009-04-14", "close": 10.6, "volume": 168468.0}, {"date": "2009-04-15", "close": 10.5, "volume": 219967.0}, {"date": "2009-04-16", "close": 10.5, "volume": 150180.0}, {"date": "2009-04-17", "close": 10.4, "volume": 58989.0}, {"date": "2009-04-20", "close": 10.0, "volume": 183883.0}, {"date": "2009-04-21", "close": 9.6, "volume": 75644.0}, {"date": "2009-04-22", "close": 9.6, "volume": 40189.0}, {"date": "2009-04-23", "close": 10.9, "volume": 136861.0}, {"date": "2009-04-24", "close": 10.7, "volume": 92414.0}, {"date": "2009-04-27", "close": 10.45, "volume": 107271.0}, {"date": "2009-04-28", "close": 11.0, "volume": 96930.0}, {"date": "2009-04-29", "close": 10.9, "volume": 79588.0}, {"date": "2009-04-30", "close": 10.85, "volume": 61364.0}, {"date": "2009-05-01", "close": 10.65, "volume": 35461.0}, {"date": "2009-05-04", "close": 10.8, "volume": 25630.0}, {"date": "2009-05-05", "close": 10.6, "volume": 78228.0}, {"date": "2009-05-06", "close": 10.7, "volume": 27465.0}, {"date": "2009-05-07", "close": 10.35, "volume": 117218.0}, {"date": "2009-05-08", "close": 10.1, "volume": 52194.0}, {"date": "2009-05-11", "close": 10.3, "volume": 59349.0}, {"date": "2009-05-12", "close": 10.45, "volume": 16736.0}, {"date": "2009-05-13", "close": 11.75, "volume": 183131.0}, {"date": "2009-05-14", "close": 11.65, "volume": 107866.0}, {"date": "2009-05-15", "close": 11.0, "volume": 90189.0}, {"date": "2009-05-18", "close": 10.4, "volume": 78730.0}, {"date": "2009-05-19", "close": 10.7, "volume": 74982.0}, {"date": "2009-05-20", "close": 10.85, "volume": 94802.0}, {"date": "2009-05-21", "close": 11.4, "volume": 115407.0}, {"date": "2009-05-22", "close": 10.85, "volume": 102513.0}, {"date": "2009-05-25", "close": 11.0, "volume": 61219.0}, {"date": "2009-05-26", "close": 11.4, "volume": 29173.0}, {"date": "2009-05-29", "close": 12.0, "volume": 202320.0}, {"date": "2009-06-01", "close": 14.5, "volume": 373382.0}, {"date": "2009-06-02", "close": 13.1, "volume": 271040.0}, {"date": "2009-06-03", "close": 13.25, "volume": 447335.0}, {"date": "2009-06-04", "close": 13.45, "volume": 74471.0}, {"date": "2009-06-05", "close": 13.95, "volume": 65804.0}, {"date": "2009-06-09", "close": 14.2, "volume": 141610.0}, {"date": "2009-06-10", "close": 13.6, "volume": 105543.0}, {"date": "2009-06-11", "close": 13.5, "volume": 93558.0}, {"date": "2009-06-12", "close": 13.3, "volume": 103011.0}, {"date": "2009-06-15", "close": 12.6, "volume": 86813.0}, {"date": "2009-06-16", "close": 11.5, "volume": 124191.0}, {"date": "2009-06-17", "close": 11.2, "volume": 164458.0}, {"date": "2009-06-18", "close": 11.15, "volume": 133767.0}, {"date": "2009-06-19", "close": 10.75, "volume": 70274.0}, {"date": "2009-06-22", "close": 10.65, "volume": 52695.0}, {"date": "2009-06-23", "close": 9.85, "volume": 155889.0}, {"date": "2009-06-24", "close": 9.5, "volume": 144808.0}, {"date": "2009-06-25", "close": 10.5, "volume": 125916.0}, {"date": "2009-06-26", "close": 11.65, "volume": 138379.0}, {"date": "2009-06-29", "close": 11.2, "volume": 72430.0}, {"date": "2009-06-30", "close": 11.25, "volume": 55218.0}, {"date": "2009-07-01", "close": 11.35, "volume": 60983.0}, {"date": "2009-07-02", "close": 11.5, "volume": 43330.0}, {"date": "2009-07-03", "close": 11.1, "volume": 93962.0}, {"date": "2009-07-06", "close": 11.05, "volume": 75670.0}, {"date": "2009-07-07", "close": 10.7, "volume": 64247.0}, {"date": "2009-07-08", "close": 10.0, "volume": 96095.0}, {"date": "2009-07-09", "close": 9.9, "volume": 74476.0}, {"date": "2009-07-10", "close": 10.3, "volume": 28715.0}, {"date": "2009-07-13", "close": 10.2, "volume": 28957.0}, {"date": "2009-07-14", "close": 11.1, "volume": 93691.0}, {"date": "2009-07-15", "close": 11.45, "volume": 84763.0}, {"date": "2009-07-16", "close": 11.55, "volume": 132312.0}, {"date": "2009-07-17", "close": 11.8, "volume": 89829.0}, {"date": "2009-07-20", "close": 12.2, "volume": 86557.0}, {"date": "2009-07-21", "close": 12.35, "volume": 78288.0}, {"date": "2009-07-22", "close": 12.0, "volume": 78190.0}, {"date": "2009-07-23", "close": 13.15, "volume": 176060.0}, {"date": "2009-07-24", "close": 13.2, "volume": 94380.0}, {"date": "2009-07-27", "close": 12.0, "volume": 172701.0}, {"date": "2009-07-28", "close": 11.7, "volume": 73466.0}, {"date": "2009-07-29", "close": 11.9, "volume": 59570.0}, {"date": "2009-07-30", "close": 12.15, "volume": 31799.0}, {"date": "2009-07-31", "close": 12.05, "volume": 53629.0}, {"date": "2009-08-03", "close": 12.3, "volume": 60922.0}, {"date": "2009-08-04", "close": 12.1, "volume": 75569.0}, {"date": "2009-08-05", "close": 12.0, "volume": 22274.0}, {"date": "2009-08-06", "close": 11.8, "volume": 55684.0}, {"date": "2009-08-07", "close": 11.7, "volume": 26461.0}, {"date": "2009-08-10", "close": 11.7, "volume": 50349.0}, {"date": "2009-08-11", "close": 11.5, "volume": 65399.0}, {"date": "2009-08-12", "close": 11.5, "volume": 29175.0}, {"date": "2009-08-13", "close": 11.8, "volume": 27469.0}, {"date": "2009-08-14", "close": 11.55, "volume": 40242.0}, {"date": "2009-08-17", "close": 11.4, "volume": 35856.0}, {"date": "2009-08-18", "close": 10.65, "volume": 74774.0}, {"date": "2009-08-19", "close": 10.85, "volume": 84770.0}, {"date": "2009-08-20", "close": 10.8, "volume": 28822.0}, {"date": "2009-08-21", "close": 10.85, "volume": 43801.0}, {"date": "2009-08-24", "close": 11.1, "volume": 71490.0}, {"date": "2009-08-25", "close": 12.3, "volume": 126099.0}, {"date": "2009-08-26", "close": 12.4, "volume": 95023.0}, {"date": "2009-08-27", "close": 11.6, "volume": 86829.0}, {"date": "2009-08-28", "close": 11.5, "volume": 109456.0}, {"date": "2009-08-31", "close": 11.3, "volume": 36767.0}, {"date": "2009-09-01", "close": 12.15, "volume": 99092.0}, {"date": "2009-09-02", "close": 11.9, "volume": 159043.0}, {"date": "2009-09-03", "close": 12.1, "volume": 89007.0}, {"date": "2009-09-04", "close": 12.45, "volume": 74587.0}, {"date": "2009-09-07", "close": 12.35, "volume": 94692.0}, {"date": "2009-09-08", "close": 12.5, "volume": 72965.0}, {"date": "2009-09-09", "close": 13.4, "volume": 364474.0}, {"date": "2009-09-10", "close": 13.6, "volume": 111881.0}, {"date": "2009-09-11", "close": 13.0, "volume": 114740.0}, {"date": "2009-09-14", "close": 12.6, "volume": 79319.0}, {"date": "2009-09-15", "close": 13.0, "volume": 86260.0}, {"date": "2009-09-16", "close": 13.2, "volume": 56948.0}, {"date": "2009-09-17", "close": 13.0, "volume": 42028.0}, {"date": "2009-09-18", "close": 13.1, "volume": 125363.0}, {"date": "2009-09-21", "close": 13.0, "volume": 50323.0}, {"date": "2009-09-22", "close": 13.15, "volume": 91415.0}, {"date": "2009-09-23", "close": 13.7, "volume": 148095.0}, {"date": "2009-09-24", "close": 13.7, "volume": 50258.0}, {"date": "2009-09-25", "close": 13.2, "volume": 78090.0}, {"date": "2009-09-28", "close": 13.0, "volume": 193342.0}, {"date": "2009-09-29", "close": 12.8, "volume": 125778.0}, {"date": "2009-09-30", "close": 12.5, "volume": 46017.0}, {"date": "2009-10-01", "close": 12.2, "volume": 64154.0}, {"date": "2009-10-02", "close": 12.0, "volume": 69493.0}, {"date": "2009-10-05", "close": 12.15, "volume": 27386.0}, {"date": "2009-10-06", "close": 12.5, "volume": 59086.0}, {"date": "2009-10-07", "close": 12.55, "volume": 38397.0}, {"date": "2009-10-08", "close": 12.3, "volume": 42695.0}, {"date": "2009-10-09", "close": 12.2, "volume": 51252.0}, {"date": "2009-10-12", "close": 11.8, "volume": 54214.0}, {"date": "2009-10-13", "close": 11.9, "volume": 33931.0}, {"date": "2009-10-14", "close": 12.05, "volume": 119720.0}, {"date": "2009-10-15", "close": 11.9, "volume": 135159.0}, {"date": "2009-10-16", "close": 11.8, "volume": 50967.0}, {"date": "2009-10-19", "close": 11.7, "volume": 61956.0}, {"date": "2009-10-20", "close": 11.65, "volume": 33177.0}, {"date": "2009-10-21", "close": 11.5, "volume": 44339.0}, {"date": "2009-10-22", "close": 11.7, "volume": 64622.0}, {"date": "2009-10-23", "close": 11.5, "volume": 41063.0}, {"date": "2009-10-26", "close": 11.7, "volume": 49776.0}, {"date": "2009-10-27", "close": 11.6, "volume": 51895.0}, {"date": "2009-10-28", "close": 11.35, "volume": 105439.0}, {"date": "2009-10-29", "close": 11.0, "volume": 76793.0}, {"date": "2009-10-30", "close": 10.9, "volume": 40483.0}, {"date": "2009-11-02", "close": 10.45, "volume": 67013.0}, {"date": "2009-11-03", "close": 10.6, "volume": 36232.0}, {"date": "2009-11-04", "close": 10.4, "volume": 34961.0}, {"date": "2009-11-05", "close": 10.1, "volume": 101880.0}, {"date": "2009-11-06", "close": 10.3, "volume": 66357.0}, {"date": "2009-11-09", "close": 10.95, "volume": 69120.0}, {"date": "2009-11-10", "close": 10.85, "volume": 47266.0}, {"date": "2009-11-11", "close": 10.7, "volume": 33205.0}, {"date": "2009-11-12", "close": 10.9, "volume": 99050.0}, {"date": "2009-11-13", "close": 11.0, "volume": 12652.0}, {"date": "2009-11-16", "close": 12.1, "volume": 239827.0}, {"date": "2009-11-17", "close": 11.85, "volume": 212500.0}, {"date": "2009-11-18", "close": 12.0, "volume": 36639.0}, {"date": "2009-11-19", "close": 11.9, "volume": 38883.0}, {"date": "2009-11-20", "close": 12.3, "volume": 101394.0}, {"date": "2009-11-23", "close": 13.15, "volume": 192619.0}, {"date": "2009-11-24", "close": 12.2, "volume": 144852.0}, {"date": "2009-11-25", "close": 12.5, "volume": 51787.0}, {"date": "2009-11-26", "close": 12.5, "volume": 62263.0}, {"date": "2009-11-27", "close": 12.3, "volume": 73925.0}, {"date": "2009-11-30", "close": 11.8, "volume": 58117.0}, {"date": "2009-12-01", "close": 11.8, "volume": 61823.0}, {"date": "2009-12-02", "close": 12.0, "volume": 32637.0}, {"date": "2009-12-03", "close": 11.95, "volume": 32121.0}, {"date": "2009-12-04", "close": 12.0, "volume": 24195.0}, {"date": "2009-12-07", "close": 11.8, "volume": 60122.0}, {"date": "2009-12-08", "close": 11.95, "volume": 26498.0}, {"date": "2009-12-09", "close": 11.55, "volume": 59664.0}, {"date": "2009-12-10", "close": 11.5, "volume": 42863.0}, {"date": "2009-12-11", "close": 11.5, "volume": 20338.0}, {"date": "2009-12-14", "close": 8.3, "volume": 553268.0}, {"date": "2009-12-15", "close": 6.8, "volume": 1341835.0}, {"date": "2009-12-16", "close": 7.0, "volume": 1188260.0}, {"date": "2009-12-17", "close": 6.2, "volume": 763101.0}, {"date": "2009-12-18", "close": 7.0, "volume": 1032126.0}, {"date": "2009-12-21", "close": 6.85, "volume": 499858.0}, {"date": "2009-12-22", "close": 6.75, "volume": 168055.0}, {"date": "2009-12-23", "close": 6.5, "volume": 238783.0}, {"date": "2009-12-24", "close": 6.75, "volume": 293650.0}, {"date": "2009-12-29", "close": 7.05, "volume": 147462.0}, {"date": "2009-12-30", "close": 7.3, "volume": 252445.0}, {"date": "2009-12-31", "close": 7.25, "volume": 63993.0}, {"date": "2010-01-04", "close": 7.1, "volume": 123480.0}, {"date": "2010-01-05", "close": 7.0, "volume": 187011.0}, {"date": "2010-01-06", "close": 7.2, "volume": 178875.0}, {"date": "2010-01-07", "close": 8.2, "volume": 440858.0}, {"date": "2010-01-08", "close": 8.0, "volume": 88954.0}, {"date": "2010-01-11", "close": 7.75, "volume": 126499.0}, {"date": "2010-01-12", "close": 8.1, "volume": 185399.0}, {"date": "2010-01-13", "close": 7.85, "volume": 110162.0}, {"date": "2010-01-14", "close": 7.95, "volume": 224715.0}, {"date": "2010-01-15", "close": 7.75, "volume": 143264.0}, {"date": "2010-01-18", "close": 7.7, "volume": 60530.0}, {"date": "2010-01-19", "close": 7.3, "volume": 217909.0}, {"date": "2010-01-20", "close": 7.1, "volume": 263587.0}, {"date": "2010-01-21", "close": 7.1, "volume": 182930.0}, {"date": "2010-01-22", "close": 6.85, "volume": 105118.0}, {"date": "2010-01-25", "close": 7.1, "volume": 94788.0}, {"date": "2010-01-27", "close": 7.05, "volume": 55060.0}, {"date": "2010-01-28", "close": 6.95, "volume": 20248.0}, {"date": "2010-01-29", "close": 6.75, "volume": 91362.0}, {"date": "2010-02-01", "close": 6.9, "volume": 232967.0}, {"date": "2010-02-02", "close": 6.5, "volume": 86714.0}, {"date": "2010-02-03", "close": 6.75, "volume": 39739.0}, {"date": "2010-02-04", "close": 6.65, "volume": 26572.0}, {"date": "2010-02-05", "close": 6.1, "volume": 158558.0}, {"date": "2010-02-08", "close": 6.4, "volume": 76825.0}, {"date": "2010-02-09", "close": 6.25, "volume": 46942.0}, {"date": "2010-02-10", "close": 6.1, "volume": 47451.0}, {"date": "2010-02-11", "close": 6.05, "volume": 116538.0}, {"date": "2010-02-12", "close": 5.95, "volume": 56868.0}, {"date": "2010-02-15", "close": 5.1, "volume": 335694.0}, {"date": "2010-02-16", "close": 5.25, "volume": 279919.0}, {"date": "2010-02-17", "close": 5.45, "volume": 143239.0}, {"date": "2010-02-18", "close": 5.3, "volume": 90525.0}, {"date": "2010-02-19", "close": 5.05, "volume": 205465.0}, {"date": "2010-02-22", "close": 5.5, "volume": 110437.0}, {"date": "2010-02-23", "close": 6.05, "volume": 429674.0}, {"date": "2010-02-24", "close": 5.8, "volume": 187731.0}, {"date": "2010-02-25", "close": 5.5, "volume": 128714.0}, {"date": "2010-02-26", "close": 5.35, "volume": 82854.0}, {"date": "2010-03-01", "close": 5.15, "volume": 106657.0}, {"date": "2010-03-02", "close": 5.1, "volume": 171651.0}, {"date": "2010-03-03", "close": 4.9, "volume": 76366.0}, {"date": "2010-03-04", "close": 5.0, "volume": 153048.0}, {"date": "2010-03-05", "close": 4.95, "volume": 124125.0}, {"date": "2010-03-08", "close": 5.1, "volume": 79341.0}, {"date": "2010-03-09", "close": 5.1, "volume": 125149.0}, {"date": "2010-03-10", "close": 5.15, "volume": 169688.0}, {"date": "2010-03-11", "close": 4.75, "volume": 253420.0}, {"date": "2010-03-12", "close": 4.65, "volume": 134105.0}, {"date": "2010-03-15", "close": 4.65, "volume": 77943.0}, {"date": "2010-03-16", "close": 4.35, "volume": 161102.0}, {"date": "2010-03-17", "close": 4.6, "volume": 129628.0}, {"date": "2010-03-18", "close": 4.8, "volume": 111560.0}, {"date": "2010-03-19", "close": 5.2, "volume": 199989.0}, {"date": "2010-03-22", "close": 5.05, "volume": 121935.0}, {"date": "2010-03-23", "close": 5.15, "volume": 127483.0}, {"date": "2010-03-24", "close": 5.05, "volume": 139330.0}, {"date": "2010-03-25", "close": 4.95, "volume": 85004.0}, {"date": "2010-03-26", "close": 4.9, "volume": 76198.0}, {"date": "2010-03-29", "close": 5.0, "volume": 27745.0}, {"date": "2010-03-30", "close": 4.85, "volume": 44375.0}, {"date": "2010-03-31", "close": 5.1, "volume": 124919.0}, {"date": "2010-04-01", "close": 4.95, "volume": 50010.0}, {"date": "2010-04-06", "close": 5.05, "volume": 105147.0}, {"date": "2010-04-07", "close": 5.65, "volume": 475108.0}, {"date": "2010-04-08", "close": 5.6, "volume": 143434.0}, {"date": "2010-04-09", "close": 5.55, "volume": 62636.0}, {"date": "2010-04-12", "close": 5.25, "volume": 186494.0}, {"date": "2010-04-13", "close": 5.1, "volume": 159636.0}, {"date": "2010-04-14", "close": 5.25, "volume": 82019.0}, {"date": "2010-04-15", "close": 5.05, "volume": 156182.0}, {"date": "2010-04-16", "close": 4.9, "volume": 132457.0}, {"date": "2010-04-19", "close": 4.55, "volume": 282854.0}, {"date": "2010-04-20", "close": 4.75, "volume": 110868.0}, {"date": "2010-04-21", "close": 4.7, "volume": 95116.0}, {"date": "2010-04-22", "close": 4.65, "volume": 35900.0}, {"date": "2010-04-23", "close": 4.65, "volume": 52363.0}, {"date": "2010-04-27", "close": 4.65, "volume": 57920.0}, {"date": "2010-04-28", "close": 4.4, "volume": 88778.0}, {"date": "2010-04-29", "close": 4.2, "volume": 106934.0}, {"date": "2010-04-30", "close": 4.3, "volume": 59717.0}, {"date": "2010-05-03", "close": 4.05, "volume": 106054.0}, {"date": "2010-05-04", "close": 3.7, "volume": 149435.0}, {"date": "2010-05-05", "close": 3.65, "volume": 163351.0}, {"date": "2010-05-06", "close": 3.4, "volume": 192927.0}, {"date": "2010-05-07", "close": 3.3, "volume": 161178.0}, {"date": "2010-05-10", "close": 4.05, "volume": 163879.0}, {"date": "2010-05-11", "close": 3.9, "volume": 165709.0}, {"date": "2010-05-12", "close": 3.85, "volume": 32236.0}, {"date": "2010-05-13", "close": 3.9, "volume": 63822.0}, {"date": "2010-05-14", "close": 4.1, "volume": 26233.0}, {"date": "2010-05-17", "close": 3.75, "volume": 81983.0}, {"date": "2010-05-18", "close": 3.75, "volume": 47630.0}, {"date": "2010-05-19", "close": 3.55, "volume": 48862.0}, {"date": "2010-05-20", "close": 3.4, "volume": 50645.0}, {"date": "2010-05-21", "close": 3.4, "volume": 135519.0}, {"date": "2010-05-24", "close": 3.45, "volume": 52254.0}, {"date": "2010-05-25", "close": 3.25, "volume": 35804.0}, {"date": "2010-05-26", "close": 3.3, "volume": 59864.0}, {"date": "2010-05-27", "close": 3.25, "volume": 132898.0}, {"date": "2010-05-28", "close": 3.4, "volume": 54751.0}, {"date": "2010-05-31", "close": 3.3, "volume": 23119.0}, {"date": "2010-06-01", "close": 3.35, "volume": 25500.0}, {"date": "2010-06-02", "close": 3.25, "volume": 12935.0}, {"date": "2010-06-03", "close": 3.45, "volume": 20925.0}, {"date": "2010-06-04", "close": 3.35, "volume": 22490.0}, {"date": "2010-06-07", "close": 3.15, "volume": 36970.0}, {"date": "2010-06-08", "close": 3.1, "volume": 78805.0}, {"date": "2010-06-09", "close": 3.15, "volume": 41605.0}, {"date": "2010-06-10", "close": 3.1, "volume": 26589.0}, {"date": "2010-06-11", "close": 3.15, "volume": 25273.0}, {"date": "2010-06-15", "close": 3.1, "volume": 30317.0}, {"date": "2010-06-16", "close": 3.15, "volume": 32770.0}, {"date": "2010-06-17", "close": 3.15, "volume": 23704.0}, {"date": "2010-06-18", "close": 3.15, "volume": 19694.0}, {"date": "2010-06-21", "close": 3.1, "volume": 92840.0}, {"date": "2010-06-22", "close": 3.0, "volume": 55223.0}, {"date": "2010-06-23", "close": 2.85, "volume": 32290.0}, {"date": "2010-06-24", "close": 2.8, "volume": 113797.0}, {"date": "2010-06-25", "close": 2.7, "volume": 114155.0}, {"date": "2010-06-28", "close": 2.65, "volume": 203684.0}, {"date": "2010-06-29", "close": 2.6, "volume": 121307.0}, {"date": "2010-06-30", "close": 2.65, "volume": 201669.0}, {"date": "2010-07-01", "close": 2.8, "volume": 183384.0}, {"date": "2010-07-02", "close": 2.8, "volume": 75932.0}, {"date": "2010-07-05", "close": 2.8, "volume": 19900.0}, {"date": "2010-07-06", "close": 2.7, "volume": 17861.0}, {"date": "2010-07-07", "close": 2.7, "volume": 29604.0}, {"date": "2010-07-08", "close": 2.7, "volume": 28558.0}, {"date": "2010-07-09", "close": 2.85, "volume": 20728.0}, {"date": "2010-07-12", "close": 3.5, "volume": 276817.0}, {"date": "2010-07-13", "close": 3.4, "volume": 255839.0}, {"date": "2010-07-14", "close": 3.85, "volume": 254940.0}, {"date": "2010-07-15", "close": 4.2, "volume": 194781.0}, {"date": "2010-07-16", "close": 3.9, "volume": 250605.0}, {"date": "2010-07-19", "close": 3.7, "volume": 241762.0}, {"date": "2010-07-20", "close": 3.7, "volume": 132816.0}, {"date": "2010-07-21", "close": 3.65, "volume": 47257.0}, {"date": "2010-07-22", "close": 3.55, "volume": 49722.0}, {"date": "2010-07-23", "close": 3.7, "volume": 44909.0}, {"date": "2010-07-26", "close": 3.7, "volume": 28445.0}, {"date": "2010-07-27", "close": 3.9, "volume": 95142.0}, {"date": "2010-07-28", "close": 4.35, "volume": 599832.0}, {"date": "2010-07-29", "close": 4.25, "volume": 71867.0}, {"date": "2010-07-30", "close": 3.85, "volume": 142554.0}, {"date": "2010-08-02", "close": 3.95, "volume": 39161.0}, {"date": "2010-08-03", "close": 3.9, "volume": 44810.0}, {"date": "2010-08-04", "close": 3.9, "volume": 45547.0}, {"date": "2010-08-05", "close": 4.25, "volume": 270540.0}, {"date": "2010-08-06", "close": 4.25, "volume": 104027.0}, {"date": "2010-08-09", "close": 4.2, "volume": 63375.0}, {"date": "2010-08-10", "close": 4.35, "volume": 400582.0}, {"date": "2010-08-11", "close": 4.15, "volume": 123519.0}, {"date": "2010-08-12", "close": 3.9, "volume": 145101.0}, {"date": "2010-08-13", "close": 4.0, "volume": 59721.0}, {"date": "2010-08-16", "close": 4.2, "volume": 39407.0}, {"date": "2010-08-17", "close": 4.1, "volume": 16790.0}, {"date": "2010-08-18", "close": 4.1, "volume": 35236.0}, {"date": "2010-08-19", "close": 4.0, "volume": 49110.0}, {"date": "2010-08-20", "close": 3.8, "volume": 81447.0}, {"date": "2010-08-23", "close": 3.75, "volume": 61321.0}, {"date": "2010-08-24", "close": 3.6, "volume": 50792.0}, {"date": "2010-08-25", "close": 3.5, "volume": 77754.0}, {"date": "2010-08-26", "close": 3.45, "volume": 15781.0}, {"date": "2010-08-27", "close": 3.5, "volume": 18565.0}, {"date": "2010-08-30", "close": 3.65, "volume": 29813.0}, {"date": "2010-08-31", "close": 3.65, "volume": 21336.0}, {"date": "2010-09-01", "close": 3.75, "volume": 24931.0}, {"date": "2010-09-02", "close": 3.75, "volume": 37850.0}, {"date": "2010-09-03", "close": 3.65, "volume": 42119.0}, {"date": "2010-09-06", "close": 3.5, "volume": 127887.0}, {"date": "2010-09-07", "close": 3.45, "volume": 29340.0}, {"date": "2010-09-08", "close": 3.55, "volume": 92526.0}, {"date": "2010-09-09", "close": 3.55, "volume": 51413.0}, {"date": "2010-09-10", "close": 3.55, "volume": 26247.0}, {"date": "2010-09-13", "close": 3.55, "volume": 68211.0}, {"date": "2010-09-14", "close": 3.55, "volume": 54911.0}, {"date": "2010-09-15", "close": 3.5, "volume": 56035.0}, {"date": "2010-09-16", "close": 3.45, "volume": 61464.0}, {"date": "2010-09-17", "close": 3.4, "volume": 426100.0}, {"date": "2010-09-20", "close": 3.3, "volume": 45066.0}, {"date": "2010-09-21", "close": 3.2, "volume": 47885.0}, {"date": "2010-09-22", "close": 3.3, "volume": 61977.0}, {"date": "2010-09-23", "close": 3.3, "volume": 38191.0}, {"date": "2010-09-24", "close": 3.25, "volume": 48197.0}, {"date": "2010-09-27", "close": 3.2, "volume": 55521.0}, {"date": "2010-09-28", "close": 3.3, "volume": 38749.0}, {"date": "2010-09-29", "close": 3.2, "volume": 38205.0}, {"date": "2010-09-30", "close": 3.25, "volume": 20777.0}, {"date": "2010-10-01", "close": 3.25, "volume": 15339.0}, {"date": "2010-10-04", "close": 3.55, "volume": 182288.0}, {"date": "2010-10-05", "close": 3.4, "volume": 37278.0}, {"date": "2010-10-06", "close": 3.5, "volume": 37614.0}, {"date": "2010-10-07", "close": 3.45, "volume": 43101.0}, {"date": "2010-10-08", "close": 3.3, "volume": 141880.0}, {"date": "2010-10-11", "close": 3.5, "volume": 83832.0}, {"date": "2010-10-12", "close": 3.35, "volume": 23074.0}, {"date": "2010-10-13", "close": 3.5, "volume": 23351.0}, {"date": "2010-10-14", "close": 3.85, "volume": 258308.0}, {"date": "2010-10-15", "close": 3.8, "volume": 102124.0}, {"date": "2010-10-18", "close": 4.05, "volume": 242993.0}, {"date": "2010-10-19", "close": 4.2, "volume": 105760.0}, {"date": "2010-10-20", "close": 4.0, "volume": 166233.0}, {"date": "2010-10-21", "close": 4.05, "volume": 114290.0}, {"date": "2010-10-22", "close": 4.7, "volume": 472146.0}, {"date": "2010-10-25", "close": 5.4, "volume": 496326.0}, {"date": "2010-10-26", "close": 5.15, "volume": 279124.0}, {"date": "2010-10-27", "close": 5.2, "volume": 234645.0}, {"date": "2010-10-28", "close": 5.1, "volume": 194628.0}, {"date": "2010-10-29", "close": 5.05, "volume": 242542.0}, {"date": "2010-11-01", "close": 5.0, "volume": 125994.0}, {"date": "2010-11-02", "close": 5.3, "volume": 183900.0}, {"date": "2010-11-03", "close": 5.3, "volume": 179096.0}, {"date": "2010-11-04", "close": 6.0, "volume": 368080.0}, {"date": "2010-11-05", "close": 5.75, "volume": 347487.0}, {"date": "2010-11-08", "close": 6.55, "volume": 482831.0}, {"date": "2010-11-09", "close": 7.0, "volume": 332430.0}, {"date": "2010-11-10", "close": 6.65, "volume": 240707.0}, {"date": "2010-11-11", "close": 6.75, "volume": 108907.0}, {"date": "2010-11-12", "close": 6.6, "volume": 157456.0}, {"date": "2010-11-15", "close": 6.65, "volume": 98499.0}, {"date": "2010-11-16", "close": 6.3, "volume": 106454.0}, {"date": "2010-11-17", "close": 5.55, "volume": 417567.0}, {"date": "2010-11-18", "close": 5.85, "volume": 187363.0}, {"date": "2010-11-19", "close": 5.7, "volume": 124620.0}, {"date": "2010-11-22", "close": 5.85, "volume": 118752.0}, {"date": "2010-11-23", "close": 5.7, "volume": 301893.0}, {"date": "2010-11-24", "close": 5.55, "volume": 155157.0}, {"date": "2010-11-25", "close": 5.9, "volume": 117365.0}, {"date": "2010-11-26", "close": 6.2, "volume": 293151.0}, {"date": "2010-11-29", "close": 6.4, "volume": 274994.0}, {"date": "2010-11-30", "close": 6.0, "volume": 201662.0}, {"date": "2010-12-01", "close": 5.9, "volume": 134497.0}, {"date": "2010-12-02", "close": 5.95, "volume": 83572.0}, {"date": "2010-12-03", "close": 5.9, "volume": 62642.0}, {"date": "2010-12-06", "close": 5.6, "volume": 187768.0}, {"date": "2010-12-07", "close": 5.55, "volume": 142896.0}, {"date": "2010-12-08", "close": 5.65, "volume": 143042.0}, {"date": "2010-12-09", "close": 5.7, "volume": 52889.0}, {"date": "2010-12-15", "close": 5.85, "volume": 219160.0}, {"date": "2010-12-16", "close": 5.75, "volume": 119572.0}, {"date": "2010-12-17", "close": 5.55, "volume": 238366.0}, {"date": "2010-12-20", "close": 5.75, "volume": 135308.0}, {"date": "2010-12-21", "close": 5.6, "volume": 175771.0}, {"date": "2010-12-22", "close": 5.6, "volume": 329991.0}, {"date": "2010-12-23", "close": 5.75, "volume": 102304.0}, {"date": "2010-12-24", "close": 5.7, "volume": 58222.0}, {"date": "2010-12-29", "close": 6.7, "volume": 338224.0}, {"date": "2010-12-30", "close": 6.35, "volume": 187627.0}, {"date": "2010-12-31", "close": 7.05, "volume": 177602.0}, {"date": "2011-01-04", "close": 6.75, "volume": 223007.0}, {"date": "2011-01-05", "close": 6.55, "volume": 152315.0}, {"date": "2011-01-06", "close": 7.15, "volume": 137759.0}, {"date": "2011-01-07", "close": 6.75, "volume": 146453.0}, {"date": "2011-01-10", "close": 6.65, "volume": 145384.0}, {"date": "2011-01-11", "close": 6.4, "volume": 84261.0}, {"date": "2011-01-12", "close": 6.95, "volume": 271152.0}, {"date": "2011-01-13", "close": 7.6, "volume": 417465.0}, {"date": "2011-01-14", "close": 7.7, "volume": 228490.0}, {"date": "2011-01-17", "close": 7.65, "volume": 162717.0}, {"date": "2011-01-18", "close": 8.2, "volume": 353023.0}, {"date": "2011-01-19", "close": 8.95, "volume": 329309.0}, {"date": "2011-01-20", "close": 8.6, "volume": 143125.0}, {"date": "2011-01-21", "close": 8.1, "volume": 235846.0}, {"date": "2011-01-24", "close": 8.35, "volume": 162144.0}, {"date": "2011-01-25", "close": 8.2, "volume": 119970.0}, {"date": "2011-01-27", "close": 8.15, "volume": 96810.0}, {"date": "2011-01-28", "close": 7.55, "volume": 218177.0}, {"date": "2011-01-31", "close": 7.55, "volume": 212599.0}, {"date": "2011-02-01", "close": 8.15, "volume": 258876.0}, {"date": "2011-02-02", "close": 8.6, "volume": 259648.0}, {"date": "2011-02-03", "close": 8.4, "volume": 164755.0}, {"date": "2011-02-04", "close": 8.2, "volume": 171567.0}, {"date": "2011-02-07", "close": 8.2, "volume": 125682.0}, {"date": "2011-02-08", "close": 8.4, "volume": 120956.0}, {"date": "2011-02-09", "close": 8.25, "volume": 198698.0}, {"date": "2011-02-10", "close": 8.0, "volume": 79645.0}, {"date": "2011-02-11", "close": 8.1, "volume": 88109.0}, {"date": "2011-02-14", "close": 8.1, "volume": 69044.0}, {"date": "2011-02-15", "close": 8.1, "volume": 75829.0}, {"date": "2011-02-16", "close": 8.2, "volume": 174964.0}, {"date": "2011-02-17", "close": 8.4, "volume": 205417.0}, {"date": "2011-02-18", "close": 8.2, "volume": 91666.0}, {"date": "2011-02-21", "close": 7.55, "volume": 213744.0}, {"date": "2011-02-22", "close": 7.3, "volume": 162543.0}, {"date": "2011-02-23", "close": 7.3, "volume": 151057.0}, {"date": "2011-02-24", "close": 7.55, "volume": 89563.0}, {"date": "2011-02-25", "close": 7.65, "volume": 51573.0}, {"date": "2011-02-28", "close": 7.85, "volume": 43237.0}, {"date": "2011-03-01", "close": 7.75, "volume": 53350.0}, {"date": "2011-03-02", "close": 7.8, "volume": 74165.0}, {"date": "2011-03-03", "close": 7.6, "volume": 37308.0}, {"date": "2011-03-04", "close": 7.45, "volume": 162367.0}, {"date": "2011-03-07", "close": 7.6, "volume": 88749.0}, {"date": "2011-03-08", "close": 7.5, "volume": 59272.0}, {"date": "2011-03-09", "close": 7.4, "volume": 83643.0}, {"date": "2011-03-10", "close": 7.2, "volume": 75941.0}, {"date": "2011-03-11", "close": 6.9, "volume": 181966.0}, {"date": "2011-03-14", "close": 5.6, "volume": 542881.0}, {"date": "2011-03-15", "close": 3.75, "volume": 1156302.0}, {"date": "2011-03-16", "close": 4.55, "volume": 621767.0}, {"date": "2011-03-17", "close": 4.2, "volume": 407084.0}, {"date": "2011-03-18", "close": 4.45, "volume": 480198.0}, {"date": "2011-03-21", "close": 4.9, "volume": 419151.0}, {"date": "2011-03-22", "close": 5.1, "volume": 750437.0}, {"date": "2011-03-23", "close": 5.0, "volume": 145215.0}, {"date": "2011-03-24", "close": 4.85, "volume": 176534.0}, {"date": "2011-03-25", "close": 4.8, "volume": 179282.0}, {"date": "2011-03-28", "close": 4.5, "volume": 233536.0}, {"date": "2011-03-29", "close": 4.15, "volume": 251993.0}, {"date": "2011-03-30", "close": 4.1, "volume": 157370.0}, {"date": "2011-03-31", "close": 4.2, "volume": 102329.0}, {"date": "2011-04-01", "close": 4.4, "volume": 137498.0}, {"date": "2011-04-04", "close": 4.55, "volume": 156043.0}, {"date": "2011-04-05", "close": 4.5, "volume": 124107.0}, {"date": "2011-04-06", "close": 4.4, "volume": 83106.0}, {"date": "2011-04-07", "close": 4.2, "volume": 116899.0}, {"date": "2011-04-08", "close": 4.2, "volume": 83516.0}, {"date": "2011-04-11", "close": 4.2, "volume": 77643.0}, {"date": "2011-04-12", "close": 3.95, "volume": 148264.0}, {"date": "2011-04-13", "close": 4.0, "volume": 76539.0}, {"date": "2011-04-14", "close": 4.0, "volume": 74791.0}, {"date": "2011-04-15", "close": 4.15, "volume": 76352.0}, {"date": "2011-04-18", "close": 4.0, "volume": 101253.0}, {"date": "2011-04-19", "close": 3.8, "volume": 69801.0}, {"date": "2011-04-20", "close": 3.9, "volume": 52699.0}, {"date": "2011-04-21", "close": 3.9, "volume": 105878.0}, {"date": "2011-04-27", "close": 3.75, "volume": 106855.0}, {"date": "2011-04-28", "close": 3.7, "volume": 74805.0}, {"date": "2011-04-29", "close": 3.4, "volume": 114476.0}, {"date": "2011-05-02", "close": 3.25, "volume": 66605.0}, {"date": "2011-05-03", "close": 3.2, "volume": 203650.0}, {"date": "2011-05-04", "close": 3.3, "volume": 101737.0}, {"date": "2011-05-05", "close": 3.25, "volume": 76730.0}, {"date": "2011-05-06", "close": 3.2, "volume": 45505.0}, {"date": "2011-05-09", "close": 3.2, "volume": 53503.0}, {"date": "2011-05-10", "close": 3.7, "volume": 234173.0}, {"date": "2011-05-11", "close": 3.85, "volume": 194398.0}, {"date": "2011-05-12", "close": 3.55, "volume": 58146.0}, {"date": "2011-05-13", "close": 3.5, "volume": 52119.0}, {"date": "2011-05-16", "close": 3.3, "volume": 84210.0}, {"date": "2011-05-17", "close": 3.35, "volume": 78291.0}, {"date": "2011-05-18", "close": 3.15, "volume": 90802.0}, {"date": "2011-05-19", "close": 3.3, "volume": 48106.0}, {"date": "2011-05-20", "close": 3.4, "volume": 52165.0}, {"date": "2011-05-23", "close": 3.2, "volume": 60814.0}, {"date": "2011-05-24", "close": 3.15, "volume": 56643.0}, {"date": "2011-05-25", "close": 3.0, "volume": 42346.0}, {"date": "2011-05-26", "close": 3.2, "volume": 63365.0}, {"date": "2011-05-27", "close": 3.1, "volume": 26929.0}, {"date": "2011-05-30", "close": 3.2, "volume": 99917.0}, {"date": "2011-05-31", "close": 3.1, "volume": 43848.0}, {"date": "2011-06-01", "close": 3.15, "volume": 31781.0}, {"date": "2011-06-02", "close": 2.95, "volume": 52913.0}, {"date": "2011-06-03", "close": 3.05, "volume": 60201.0}, {"date": "2011-06-06", "close": 3.0, "volume": 16334.0}, {"date": "2011-06-07", "close": 3.1, "volume": 39611.0}, {"date": "2011-06-08", "close": 3.1, "volume": 17074.0}, {"date": "2011-06-09", "close": 3.0, "volume": 51073.0}, {"date": "2011-06-10", "close": 2.95, "volume": 66002.0}, {"date": "2011-06-14", "close": 2.75, "volume": 227204.0}, {"date": "2011-06-15", "close": 2.6, "volume": 93856.0}, {"date": "2011-06-16", "close": 2.5, "volume": 120954.0}, {"date": "2011-06-17", "close": 2.35, "volume": 51271.0}, {"date": "2011-06-20", "close": 2.2, "volume": 131548.0}, {"date": "2011-06-21", "close": 2.2, "volume": 234745.0}, {"date": "2011-06-22", "close": 2.5, "volume": 208557.0}, {"date": "2011-06-23", "close": 2.5, "volume": 117883.0}, {"date": "2011-06-24", "close": 2.35, "volume": 106652.0}, {"date": "2011-06-27", "close": 2.25, "volume": 131019.0}, {"date": "2011-06-28", "close": 2.3, "volume": 99872.0}, {"date": "2011-06-29", "close": 2.45, "volume": 97296.0}, {"date": "2011-06-30", "close": 2.65, "volume": 135870.0}, {"date": "2011-07-01", "close": 2.85, "volume": 143188.0}, {"date": "2011-07-04", "close": 3.0, "volume": 94314.0}, {"date": "2011-07-05", "close": 3.1, "volume": 133164.0}, {"date": "2011-07-06", "close": 3.5, "volume": 199416.0}, {"date": "2011-07-07", "close": 3.7, "volume": 220763.0}, {"date": "2011-07-08", "close": 3.85, "volume": 212109.0}, {"date": "2011-07-11", "close": 4.75, "volume": 993389.0}, {"date": "2011-07-12", "close": 4.3, "volume": 441309.0}, {"date": "2011-07-13", "close": 4.3, "volume": 192540.0}, {"date": "2011-07-14", "close": 4.3, "volume": 162361.0}, {"date": "2011-07-15", "close": 4.3, "volume": 139693.0}, {"date": "2011-07-18", "close": 4.2, "volume": 65564.0}, {"date": "2011-07-19", "close": 4.25, "volume": 105468.0}, {"date": "2011-07-20", "close": 4.25, "volume": 212919.0}, {"date": "2011-07-21", "close": 4.2, "volume": 209655.0}, {"date": "2011-07-22", "close": 4.4, "volume": 151033.0}, {"date": "2011-07-25", "close": 4.3, "volume": 40660.0}, {"date": "2011-07-26", "close": 4.3, "volume": 63914.0}, {"date": "2011-07-27", "close": 4.4, "volume": 233325.0}, {"date": "2011-07-28", "close": 4.3, "volume": 152174.0}, {"date": "2011-07-29", "close": 4.35, "volume": 134401.0}, {"date": "2011-08-01", "close": 4.25, "volume": 66824.0}, {"date": "2011-08-02", "close": 4.1, "volume": 42333.0}, {"date": "2011-08-03", "close": 4.05, "volume": 131558.0}, {"date": "2011-08-04", "close": 4.1, "volume": 151590.0}, {"date": "2011-08-05", "close": 3.5, "volume": 215433.0}, {"date": "2011-08-08", "close": 3.3, "volume": 168559.0}, {"date": "2011-08-09", "close": 3.4, "volume": 175563.0}, {"date": "2011-08-10", "close": 3.7, "volume": 113575.0}, {"date": "2011-08-11", "close": 3.55, "volume": 76619.0}, {"date": "2011-08-12", "close": 3.55, "volume": 23578.0}, {"date": "2011-08-15", "close": 3.95, "volume": 136783.0}, {"date": "2011-08-16", "close": 3.8, "volume": 33337.0}, {"date": "2011-08-17", "close": 3.9, "volume": 22090.0}, {"date": "2011-08-18", "close": 3.95, "volume": 33628.0}, {"date": "2011-08-19", "close": 3.7, "volume": 29116.0}, {"date": "2011-08-22", "close": 3.75, "volume": 29616.0}, {"date": "2011-08-23", "close": 3.85, "volume": 23711.0}, {"date": "2011-08-24", "close": 3.9, "volume": 30744.0}, {"date": "2011-08-25", "close": 3.85, "volume": 34211.0}, {"date": "2011-08-26", "close": 3.85, "volume": 31281.0}, {"date": "2011-08-29", "close": 3.9, "volume": 19480.0}, {"date": "2011-08-30", "close": 3.85, "volume": 57065.0}, {"date": "2011-08-31", "close": 3.85, "volume": 34031.0}, {"date": "2011-09-01", "close": 3.75, "volume": 30122.0}, {"date": "2011-09-02", "close": 3.8, "volume": 10879.0}, {"date": "2011-09-05", "close": 3.55, "volume": 41866.0}, {"date": "2011-09-06", "close": 3.5, "volume": 37274.0}, {"date": "2011-09-07", "close": 3.55, "volume": 43490.0}, {"date": "2011-09-08", "close": 3.55, "volume": 24031.0}, {"date": "2011-09-09", "close": 3.6, "volume": 18269.0}, {"date": "2011-09-12", "close": 3.45, "volume": 23197.0}, {"date": "2011-09-13", "close": 3.1, "volume": 244826.0}, {"date": "2011-09-14", "close": 2.95, "volume": 121266.0}, {"date": "2011-09-15", "close": 3.05, "volume": 63162.0}, {"date": "2011-09-16", "close": 3.25, "volume": 79072.0}, {"date": "2011-09-19", "close": 3.1, "volume": 95379.0}, {"date": "2011-09-20", "close": 3.15, "volume": 26910.0}, {"date": "2011-09-21", "close": 3.05, "volume": 165206.0}, {"date": "2011-09-22", "close": 2.8, "volume": 107702.0}, {"date": "2011-09-23", "close": 2.6, "volume": 87304.0}, {"date": "2011-09-26", "close": 2.35, "volume": 83240.0}, {"date": "2011-09-27", "close": 3.2, "volume": 370954.0}, {"date": "2011-09-28", "close": 3.15, "volume": 130486.0}, {"date": "2011-09-29", "close": 3.15, "volume": 43968.0}, {"date": "2011-09-30", "close": 3.15, "volume": 36603.0}, {"date": "2011-10-03", "close": 3.9, "volume": 294589.0}, {"date": "2011-10-04", "close": 3.5, "volume": 335679.0}, {"date": "2011-10-05", "close": 3.3, "volume": 87758.0}, {"date": "2011-10-06", "close": 3.5, "volume": 87396.0}, {"date": "2011-10-07", "close": 3.3, "volume": 97332.0}, {"date": "2011-10-10", "close": 4.2, "volume": 708581.0}, {"date": "2011-10-11", "close": 3.75, "volume": 155771.0}, {"date": "2011-10-12", "close": 3.7, "volume": 72213.0}, {"date": "2011-10-13", "close": 3.7, "volume": 64809.0}, {"date": "2011-10-14", "close": 3.5, "volume": 239884.0}, {"date": "2011-10-17", "close": 3.5, "volume": 113848.0}, {"date": "2011-10-18", "close": 3.35, "volume": 97750.0}, {"date": "2011-10-19", "close": 3.3, "volume": 95140.0}, {"date": "2011-10-20", "close": 3.2, "volume": 86567.0}, {"date": "2011-10-21", "close": 3.2, "volume": 39033.0}, {"date": "2011-10-24", "close": 2.95, "volume": 274285.0}, {"date": "2011-10-25", "close": 2.85, "volume": 72092.0}, {"date": "2011-10-26", "close": 2.8, "volume": 48746.0}, {"date": "2011-10-27", "close": 2.95, "volume": 12946.0}, {"date": "2011-10-28", "close": 2.85, "volume": 160946.0}, {"date": "2011-10-31", "close": 2.75, "volume": 55700.0}, {"date": "2011-11-01", "close": 2.8, "volume": 35732.0}, {"date": "2011-11-02", "close": 2.75, "volume": 44059.0}, {"date": "2011-11-03", "close": 2.75, "volume": 27478.0}, {"date": "2011-11-04", "close": 2.7, "volume": 65978.0}, {"date": "2011-11-07", "close": 2.65, "volume": 23330.0}, {"date": "2011-11-08", "close": 2.55, "volume": 56588.0}, {"date": "2011-11-09", "close": 2.5, "volume": 105463.0}, {"date": "2011-11-10", "close": 2.45, "volume": 77197.0}, {"date": "2011-11-11", "close": 2.4, "volume": 53113.0}, {"date": "2011-11-14", "close": 2.5, "volume": 61090.0}, {"date": "2011-11-15", "close": 2.8, "volume": 179491.0}, {"date": "2011-11-16", "close": 2.8, "volume": 203094.0}, {"date": "2011-11-17", "close": 2.7, "volume": 33859.0}, {"date": "2011-11-18", "close": 2.65, "volume": 39667.0}, {"date": "2011-11-21", "close": 2.65, "volume": 8756.0}, {"date": "2011-11-22", "close": 2.6, "volume": 59403.0}, {"date": "2011-11-23", "close": 2.55, "volume": 14191.0}, {"date": "2011-11-24", "close": 2.55, "volume": 45924.0}, {"date": "2011-11-25", "close": 2.5, "volume": 31136.0}, {"date": "2011-11-28", "close": 2.45, "volume": 33376.0}, {"date": "2011-11-29", "close": 2.45, "volume": 18022.0}, {"date": "2011-11-30", "close": 2.45, "volume": 5580.0}, {"date": "2011-12-01", "close": 2.55, "volume": 26496.0}, {"date": "2011-12-02", "close": 2.6, "volume": 27792.0}, {"date": "2011-12-05", "close": 2.65, "volume": 70098.0}, {"date": "2011-12-06", "close": 2.7, "volume": 48913.0}, {"date": "2011-12-07", "close": 2.75, "volume": 162824.0}, {"date": "2011-12-08", "close": 2.85, "volume": 23609.0}, {"date": "2011-12-09", "close": 2.8, "volume": 25912.0}, {"date": "2011-12-12", "close": 2.75, "volume": 31469.0}, {"date": "2011-12-15", "close": 2.2, "volume": 335112.0}, {"date": "2011-12-16", "close": 2.2, "volume": 130257.0}, {"date": "2011-12-19", "close": 2.1, "volume": 101171.0}, {"date": "2011-12-20", "close": 2.05, "volume": 97095.0}, {"date": "2011-12-21", "close": 2.0, "volume": 84844.0}, {"date": "2011-12-22", "close": 1.95, "volume": 36560.0}, {"date": "2011-12-23", "close": 2.0, "volume": 29363.0}, {"date": "2011-12-28", "close": 2.0, "volume": 22445.0}, {"date": "2011-12-29", "close": 2.05, "volume": 12604.0}, {"date": "2011-12-30", "close": 2.0, "volume": 4778.0}, {"date": "2012-01-03", "close": 2.05, "volume": 65333.0}, {"date": "2012-01-04", "close": 2.15, "volume": 84762.0}, {"date": "2012-01-05", "close": 2.1, "volume": 25203.0}, {"date": "2012-01-06", "close": 2.1, "volume": 98180.0}, {"date": "2012-01-09", "close": 2.2, "volume": 123184.0}, {"date": "2012-01-10", "close": 2.2, "volume": 47452.0}, {"date": "2012-01-11", "close": 2.25, "volume": 31634.0}, {"date": "2012-01-12", "close": 2.25, "volume": 25722.0}, {"date": "2012-01-13", "close": 2.25, "volume": 49370.0}, {"date": "2012-01-16", "close": 2.3, "volume": 55981.0}, {"date": "2012-01-17", "close": 2.5, "volume": 200864.0}, {"date": "2012-01-18", "close": 2.4, "volume": 120173.0}, {"date": "2012-01-19", "close": 2.35, "volume": 71700.0}, {"date": "2012-01-20", "close": 2.4, "volume": 92683.0}, {"date": "2012-01-23", "close": 2.35, "volume": 101402.0}, {"date": "2012-01-24", "close": 2.4, "volume": 137833.0}, {"date": "2012-01-25", "close": 2.4, "volume": 62167.0}, {"date": "2012-01-27", "close": 2.45, "volume": 228364.0}, {"date": "2012-01-30", "close": 2.45, "volume": 220640.0}, {"date": "2012-01-31", "close": 2.35, "volume": 297243.0}, {"date": "2012-02-01", "close": 2.3, "volume": 94599.0}, {"date": "2012-02-02", "close": 2.25, "volume": 119846.0}, {"date": "2012-02-03", "close": 2.3, "volume": 62722.0}, {"date": "2012-02-06", "close": 2.25, "volume": 120764.0}, {"date": "2012-02-07", "close": 2.25, "volume": 111350.0}, {"date": "2012-02-08", "close": 2.2, "volume": 58362.0}, {"date": "2012-02-09", "close": 2.3, "volume": 53720.0}, {"date": "2012-02-10", "close": 2.25, "volume": 44990.0}, {"date": "2012-02-13", "close": 2.2, "volume": 48927.0}, {"date": "2012-02-14", "close": 2.25, "volume": 27651.0}, {"date": "2012-02-15", "close": 2.2, "volume": 28178.0}, {"date": "2012-02-16", "close": 2.2, "volume": 30969.0}, {"date": "2012-02-17", "close": 2.15, "volume": 9815.0}, {"date": "2012-02-20", "close": 2.15, "volume": 26499.0}, {"date": "2012-02-21", "close": 2.2, "volume": 15903.0}, {"date": "2012-02-22", "close": 2.25, "volume": 19164.0}, {"date": "2012-02-23", "close": 2.3, "volume": 154924.0}, {"date": "2012-02-24", "close": 2.25, "volume": 85334.0}, {"date": "2012-02-27", "close": 2.3, "volume": 27699.0}, {"date": "2012-02-28", "close": 2.3, "volume": 50359.0}, {"date": "2012-02-29", "close": 2.3, "volume": 54173.0}, {"date": "2012-03-01", "close": 2.25, "volume": 72253.0}, {"date": "2012-03-02", "close": 2.2, "volume": 46420.0}, {"date": "2012-03-05", "close": 2.15, "volume": 78575.0}, {"date": "2012-03-06", "close": 2.2, "volume": 60369.0}, {"date": "2012-03-07", "close": 2.1, "volume": 27462.0}, {"date": "2012-03-08", "close": 2.05, "volume": 111584.0}, {"date": "2012-03-09", "close": 2.05, "volume": 43936.0}, {"date": "2012-03-12", "close": 2.05, "volume": 55734.0}, {"date": "2012-03-13", "close": 2.0, "volume": 67579.0}, {"date": "2012-03-14", "close": 1.95, "volume": 104192.0}, {"date": "2012-03-15", "close": 2.0, "volume": 58235.0}, {"date": "2012-03-16", "close": 2.0, "volume": 20875.0}, {"date": "2012-03-19", "close": 2.0, "volume": 53740.0}, {"date": "2012-03-20", "close": 2.05, "volume": 94470.0}, {"date": "2012-03-21", "close": 2.05, "volume": 21200.0}, {"date": "2012-03-22", "close": 2.1, "volume": 26846.0}, {"date": "2012-03-23", "close": 2.15, "volume": 77807.0}, {"date": "2012-03-26", "close": 2.2, "volume": 52205.0}, {"date": "2012-03-27", "close": 2.3, "volume": 148533.0}, {"date": "2012-03-28", "close": 2.35, "volume": 91045.0}, {"date": "2012-03-29", "close": 2.2, "volume": 78953.0}, {"date": "2012-03-30", "close": 2.15, "volume": 65581.0}, {"date": "2012-04-02", "close": 2.1, "volume": 35793.0}, {"date": "2012-04-03", "close": 2.2, "volume": 60247.0}, {"date": "2012-04-04", "close": 2.15, "volume": 24119.0}, {"date": "2012-04-05", "close": 2.05, "volume": 28106.0}, {"date": "2012-04-10", "close": 2.15, "volume": 114540.0}, {"date": "2012-04-11", "close": 2.15, "volume": 66093.0}, {"date": "2012-04-12", "close": 2.05, "volume": 27521.0}, {"date": "2012-04-13", "close": 2.1, "volume": 32784.0}, {"date": "2012-04-16", "close": 2.05, "volume": 8709.0}, {"date": "2012-04-17", "close": 2.05, "volume": 32747.0}, {"date": "2012-04-18", "close": 2.05, "volume": 86624.0}, {"date": "2012-04-19", "close": 2.1, "volume": 45204.0}, {"date": "2012-04-20", "close": 2.05, "volume": 28592.0}, {"date": "2012-04-23", "close": 2.0, "volume": 72954.0}, {"date": "2012-04-24", "close": 1.95, "volume": 35908.0}, {"date": "2012-04-26", "close": 1.95, "volume": 18758.0}, {"date": "2012-04-27", "close": 2.0, "volume": 20200.0}, {"date": "2012-04-30", "close": 1.95, "volume": 31245.0}, {"date": "2012-05-01", "close": 1.95, "volume": 98096.0}, {"date": "2012-05-02", "close": 1.95, "volume": 20494.0}, {"date": "2012-05-03", "close": 1.95, "volume": 28330.0}, {"date": "2012-05-04", "close": 1.95, "volume": 30293.0}, {"date": "2012-05-07", "close": 1.8, "volume": 142901.0}, {"date": "2012-05-08", "close": 1.8, "volume": 37287.0}, {"date": "2012-05-09", "close": 1.75, "volume": 116451.0}, {"date": "2012-05-10", "close": 1.7, "volume": 58676.0}, {"date": "2012-05-11", "close": 1.7, "volume": 53137.0}, {"date": "2012-05-14", "close": 1.7, "volume": 51380.0}, {"date": "2012-05-15", "close": 1.6, "volume": 267037.0}, {"date": "2012-05-16", "close": 1.5, "volume": 135056.0}, {"date": "2012-05-17", "close": 1.45, "volume": 67830.0}, {"date": "2012-05-18", "close": 1.4, "volume": 132034.0}, {"date": "2012-05-21", "close": 1.4, "volume": 51731.0}, {"date": "2012-05-22", "close": 1.4, "volume": 21943.0}, {"date": "2012-05-23", "close": 1.35, "volume": 11617.0}, {"date": "2012-05-24", "close": 1.35, "volume": 74305.0}, {"date": "2012-05-25", "close": 1.35, "volume": 15978.0}, {"date": "2012-05-28", "close": 1.35, "volume": 27472.0}, {"date": "2012-05-29", "close": 1.65, "volume": 92341.0}, {"date": "2012-05-30", "close": 1.7, "volume": 46908.0}, {"date": "2012-05-31", "close": 1.6, "volume": 9890.0}, {"date": "2012-06-01", "close": 1.5, "volume": 45412.0}, {"date": "2012-06-04", "close": 1.4, "volume": 14731.0}, {"date": "2012-06-05", "close": 1.45, "volume": 36560.0}, {"date": "2012-06-06", "close": 1.45, "volume": 13480.0}, {"date": "2012-06-07", "close": 1.35, "volume": 69869.0}, {"date": "2012-06-08", "close": 1.35, "volume": 45700.0}, {"date": "2012-06-12", "close": 1.3, "volume": 75172.0}, {"date": "2012-06-13", "close": 1.3, "volume": 9939.0}, {"date": "2012-06-14", "close": 1.25, "volume": 9569.0}, {"date": "2012-06-15", "close": 1.25, "volume": 28719.0}, {"date": "2012-06-18", "close": 1.35, "volume": 16352.0}, {"date": "2012-06-19", "close": 1.35, "volume": 18000.0}, {"date": "2012-06-20", "close": 1.4, "volume": 21650.0}, {"date": "2012-06-21", "close": 1.35, "volume": 5908.0}, {"date": "2012-06-22", "close": 1.35, "volume": 38492.0}, {"date": "2012-06-25", "close": 1.3, "volume": 17699.0}, {"date": "2012-06-26", "close": 1.15, "volume": 76157.0}, {"date": "2012-06-27", "close": 1.2, "volume": 100942.0}, {"date": "2012-06-28", "close": 1.2, "volume": 46753.0}, {"date": "2012-06-29", "close": 1.2, "volume": 164514.0}, {"date": "2012-07-02", "close": 1.25, "volume": 36094.0}, {"date": "2012-07-03", "close": 1.3, "volume": 14045.0}, {"date": "2012-07-04", "close": 1.3, "volume": 49626.0}, {"date": "2012-07-05", "close": 1.3, "volume": 16600.0}, {"date": "2012-07-06", "close": 1.2, "volume": 64700.0}, {"date": "2012-07-09", "close": 1.2, "volume": 22592.0}, {"date": "2012-07-10", "close": 1.15, "volume": 15485.0}, {"date": "2012-07-11", "close": 1.2, "volume": 5300.0}, {"date": "2012-07-12", "close": 1.2, "volume": 7286.0}, {"date": "2012-07-13", "close": 1.15, "volume": 17983.0}, {"date": "2012-07-16", "close": 1.25, "volume": 5099.0}, {"date": "2012-07-17", "close": 1.2, "volume": 4850.0}, {"date": "2012-07-18", "close": 1.15, "volume": 42489.0}, {"date": "2012-07-19", "close": 1.15, "volume": 32350.0}, {"date": "2012-07-20", "close": 1.15, "volume": 29100.0}, {"date": "2012-07-23", "close": 1.15, "volume": 6822.0}, {"date": "2012-07-24", "close": 1.2, "volume": 9420.0}, {"date": "2012-07-25", "close": 1.15, "volume": 10089.0}, {"date": "2012-07-26", "close": 1.15, "volume": 32511.0}, {"date": "2012-07-27", "close": 1.1, "volume": 29424.0}, {"date": "2012-07-30", "close": 1.05, "volume": 22570.0}, {"date": "2012-07-31", "close": 1.05, "volume": 114253.0}, {"date": "2012-08-01", "close": 1.0, "volume": 9467.0}, {"date": "2012-08-02", "close": 0.97, "volume": 38170.0}, {"date": "2012-08-03", "close": 0.99, "volume": 30170.0}, {"date": "2012-08-06", "close": 0.99, "volume": 22934.0}, {"date": "2012-08-07", "close": 0.96, "volume": 12909.0}, {"date": "2012-08-08", "close": 0.92, "volume": 40832.0}, {"date": "2012-08-09", "close": 0.9, "volume": 86869.0}, {"date": "2012-08-10", "close": 0.92, "volume": 25997.0}, {"date": "2012-08-13", "close": 0.92, "volume": 24143.0}, {"date": "2012-08-14", "close": 0.93, "volume": 14909.0}, {"date": "2012-08-15", "close": 0.94, "volume": 12655.0}, {"date": "2012-08-16", "close": 0.95, "volume": 29511.0}, {"date": "2012-08-17", "close": 1.0, "volume": 70578.0}, {"date": "2012-08-20", "close": 1.15, "volume": 145668.0}, {"date": "2012-08-21", "close": 1.25, "volume": 144166.0}, {"date": "2012-08-22", "close": 1.2, "volume": 77976.0}, {"date": "2012-08-23", "close": 1.2, "volume": 117394.0}, {"date": "2012-08-24", "close": 1.25, "volume": 40760.0}, {"date": "2012-08-27", "close": 1.1, "volume": 19626.0}, {"date": "2012-08-28", "close": 1.1, "volume": 10540.0}, {"date": "2012-08-29", "close": 1.05, "volume": 18934.0}, {"date": "2012-08-30", "close": 1.05, "volume": 13038.0}, {"date": "2012-08-31", "close": 1.05, "volume": 8000.0}, {"date": "2012-09-03", "close": 1.05, "volume": 22400.0}, {"date": "2012-09-04", "close": 1.05, "volume": 5324.0}, {"date": "2012-09-07", "close": 1.0, "volume": 618.0}, {"date": "2012-09-10", "close": 1.0, "volume": 40075.0}, {"date": "2012-09-11", "close": 1.1, "volume": 14245.0}, {"date": "2012-09-12", "close": 1.05, "volume": 11028.0}, {"date": "2012-09-13", "close": 1.0, "volume": 36057.0}, {"date": "2012-09-14", "close": 0.96, "volume": 48541.0}, {"date": "2012-09-17", "close": 1.0, "volume": 14400.0}, {"date": "2012-09-18", "close": 0.99, "volume": 5387.0}, {"date": "2012-09-19", "close": 0.95, "volume": 10171.0}, {"date": "2012-09-20", "close": 0.96, "volume": 27217.0}, {"date": "2012-09-21", "close": 0.99, "volume": 10600.0}, {"date": "2012-09-24", "close": 0.95, "volume": 18527.0}, {"date": "2012-09-25", "close": 0.96, "volume": 8542.0}, {"date": "2012-09-26", "close": 0.94, "volume": 22109.0}, {"date": "2012-09-27", "close": 0.92, "volume": 12063.0}, {"date": "2012-09-28", "close": 0.93, "volume": 11000.0}, {"date": "2012-10-01", "close": 0.92, "volume": 6000.0}, {"date": "2012-10-02", "close": 0.9, "volume": 18037.0}, {"date": "2012-10-03", "close": 0.89, "volume": 40970.0}, {"date": "2012-10-04", "close": 0.88, "volume": 31423.0}, {"date": "2012-10-05", "close": 0.88, "volume": 8130.0}, {"date": "2012-10-08", "close": 0.87, "volume": 22008.0}, {"date": "2012-10-09", "close": 0.87, "volume": 7644.0}, {"date": "2012-10-10", "close": 0.85, "volume": 45941.0}, {"date": "2012-10-11", "close": 0.82, "volume": 4738.0}, {"date": "2012-10-12", "close": 0.82, "volume": 3240.0}, {"date": "2012-10-15", "close": 0.82, "volume": 6430.0}, {"date": "2012-10-16", "close": 0.83, "volume": 25726.0}, {"date": "2012-10-17", "close": 0.88, "volume": 24437.0}, {"date": "2012-10-18", "close": 0.9, "volume": 35964.0}, {"date": "2012-10-19", "close": 0.91, "volume": 3892.0}, {"date": "2012-10-22", "close": 0.88, "volume": 27500.0}, {"date": "2012-10-23", "close": 0.9, "volume": 13000.0}, {"date": "2012-10-24", "close": 0.87, "volume": 15715.0}, {"date": "2012-10-25", "close": 0.89, "volume": 17674.0}, {"date": "2012-10-26", "close": 0.91, "volume": 23730.0}, {"date": "2012-10-29", "close": 0.88, "volume": 29174.0}, {"date": "2012-10-30", "close": 0.86, "volume": 35333.0}, {"date": "2012-10-31", "close": 0.84, "volume": 57732.0}, {"date": "2012-11-01", "close": 0.85, "volume": 26899.0}, {"date": "2012-11-02", "close": 0.84, "volume": 23700.0}, {"date": "2012-11-05", "close": 0.85, "volume": 48518.0}, {"date": "2012-11-06", "close": 0.84, "volume": 55323.0}, {"date": "2012-11-07", "close": 0.83, "volume": 3058.0}, {"date": "2012-11-08", "close": 0.8, "volume": 33190.0}, {"date": "2012-11-09", "close": 0.77, "volume": 42510.0}, {"date": "2012-11-12", "close": 0.75, "volume": 30018.0}, {"date": "2012-11-13", "close": 0.68, "volume": 63188.0}, {"date": "2012-11-14", "close": 0.72, "volume": 10612.0}, {"date": "2012-11-15", "close": 0.76, "volume": 21301.0}, {"date": "2012-11-16", "close": 0.68, "volume": 134701.0}, {"date": "2012-11-19", "close": 0.76, "volume": 18213.0}, {"date": "2012-11-20", "close": 0.79, "volume": 20755.0}, {"date": "2012-11-21", "close": 0.79, "volume": 9129.0}, {"date": "2012-11-22", "close": 0.78, "volume": 16879.0}, {"date": "2012-11-23", "close": 0.75, "volume": 12125.0}, {"date": "2012-11-26", "close": 0.72, "volume": 1075.0}, {"date": "2012-11-27", "close": 0.71, "volume": 11972.0}, {"date": "2012-11-29", "close": 0.68, "volume": 8527.0}, {"date": "2012-11-30", "close": 0.69, "volume": 12482.0}, {"date": "2012-12-03", "close": 0.67, "volume": 16072.0}, {"date": "2012-12-04", "close": 0.64, "volume": 40689.0}, {"date": "2012-12-05", "close": 0.67, "volume": 52202.0}, {"date": "2012-12-06", "close": 0.62, "volume": 16778.0}, {"date": "2012-12-07", "close": 0.63, "volume": 10111.0}, {"date": "2012-12-10", "close": 0.62, "volume": 21433.0}, {"date": "2012-12-11", "close": 0.65, "volume": 40414.0}, {"date": "2012-12-12", "close": 0.68, "volume": 53491.0}, {"date": "2012-12-13", "close": 0.63, "volume": 5295.0}, {"date": "2012-12-14", "close": 0.62, "volume": 22238.0}, {"date": "2012-12-17", "close": 0.7, "volume": 83320.0}, {"date": "2012-12-18", "close": 0.93, "volume": 197293.0}, {"date": "2012-12-19", "close": 0.93, "volume": 375008.0}, {"date": "2012-12-20", "close": 0.85, "volume": 96743.0}, {"date": "2012-12-21", "close": 0.86, "volume": 37647.0}, {"date": "2012-12-24", "close": 0.89, "volume": 30509.0}, {"date": "2012-12-27", "close": 0.96, "volume": 23451.0}, {"date": "2012-12-28", "close": 0.92, "volume": 15128.0}, {"date": "2012-12-31", "close": 0.92, "volume": 763.0}, {"date": "2013-01-02", "close": 0.98, "volume": 17102.0}, {"date": "2013-01-03", "close": 1.05, "volume": 40395.0}, {"date": "2013-01-04", "close": 1.0, "volume": 96157.0}, {"date": "2013-01-07", "close": 0.96, "volume": 11819.0}, {"date": "2013-01-08", "close": 0.95, "volume": 15495.0}, {"date": "2013-01-09", "close": 0.9, "volume": 14642.0}, {"date": "2013-01-10", "close": 0.9, "volume": 13460.0}, {"date": "2013-01-14", "close": 0.9, "volume": 36737.0}, {"date": "2013-01-15", "close": 0.94, "volume": 15161.0}, {"date": "2013-01-16", "close": 0.93, "volume": 881.0}, {"date": "2013-01-17", "close": 0.96, "volume": 45963.0}, {"date": "2013-01-18", "close": 1.05, "volume": 151649.0}, {"date": "2013-01-21", "close": 1.1, "volume": 144670.0}, {"date": "2013-01-22", "close": 1.15, "volume": 117289.0}, {"date": "2013-01-23", "close": 1.1, "volume": 704.0}, {"date": "2013-01-24", "close": 1.1, "volume": 27838.0}, {"date": "2013-01-25", "close": 1.0, "volume": 12077.0}, {"date": "2013-01-29", "close": 1.15, "volume": 69043.0}, {"date": "2013-01-30", "close": 1.25, "volume": 170883.0}, {"date": "2013-01-31", "close": 1.25, "volume": 8389.0}, {"date": "2013-02-01", "close": 1.2, "volume": 83426.0}, {"date": "2013-02-04", "close": 1.2, "volume": 75547.0}, {"date": "2013-02-05", "close": 1.2, "volume": 21001.0}, {"date": "2013-02-06", "close": 1.2, "volume": 2751.0}, {"date": "2013-02-07", "close": 1.15, "volume": 33561.0}, {"date": "2013-02-08", "close": 1.1, "volume": 15658.0}, {"date": "2013-02-11", "close": 1.05, "volume": 39902.0}, {"date": "2013-02-12", "close": 1.15, "volume": 16300.0}, {"date": "2013-02-13", "close": 1.05, "volume": 9850.0}, {"date": "2013-02-14", "close": 1.1, "volume": 41767.0}, {"date": "2013-02-15", "close": 1.1, "volume": 6520.0}, {"date": "2013-02-18", "close": 1.0, "volume": 66818.0}, {"date": "2013-02-19", "close": 1.05, "volume": 155711.0}, {"date": "2013-02-20", "close": 1.0, "volume": 89680.0}, {"date": "2013-02-21", "close": 0.92, "volume": 71412.0}, {"date": "2013-02-22", "close": 0.97, "volume": 15535.0}, {"date": "2013-02-25", "close": 0.98, "volume": 8982.0}, {"date": "2013-02-26", "close": 1.0, "volume": 5120.0}, {"date": "2013-02-27", "close": 1.0, "volume": 863.0}, {"date": "2013-02-28", "close": 1.0, "volume": 1860.0}, {"date": "2013-03-01", "close": 0.97, "volume": 9090.0}, {"date": "2013-03-04", "close": 0.95, "volume": 14682.0}, {"date": "2013-03-05", "close": 0.92, "volume": 11200.0}, {"date": "2013-03-06", "close": 0.92, "volume": 1950.0}, {"date": "2013-03-07", "close": 0.91, "volume": 6919.0}, {"date": "2013-03-08", "close": 0.9, "volume": 7032.0}, {"date": "2013-03-11", "close": 0.9, "volume": 9000.0}, {"date": "2013-03-12", "close": 0.88, "volume": 14250.0}, {"date": "2013-03-13", "close": 0.85, "volume": 16080.0}, {"date": "2013-03-14", "close": 0.73, "volume": 8864.0}, {"date": "2013-03-15", "close": 0.81, "volume": 7135.0}, {"date": "2013-03-18", "close": 0.75, "volume": 18187.0}, {"date": "2013-03-19", "close": 0.81, "volume": 17719.0}, {"date": "2013-03-20", "close": 0.85, "volume": 21767.0}, {"date": "2013-03-21", "close": 0.86, "volume": 12547.0}, {"date": "2013-03-22", "close": 0.83, "volume": 10153.0}, {"date": "2013-03-25", "close": 0.87, "volume": 10214.0}, {"date": "2013-03-26", "close": 0.85, "volume": 13539.0}, {"date": "2013-03-28", "close": 0.81, "volume": 4289.0}, {"date": "2013-04-02", "close": 0.78, "volume": 31261.0}, {"date": "2013-04-03", "close": 0.78, "volume": 7000.0}, {"date": "2013-04-04", "close": 0.73, "volume": 7800.0}, {"date": "2013-04-05", "close": 0.75, "volume": 45618.0}, {"date": "2013-04-08", "close": 0.8, "volume": 1000.0}, {"date": "2013-04-09", "close": 0.76, "volume": 4075.0}, {"date": "2013-04-10", "close": 0.8, "volume": 10700.0}, {"date": "2013-04-11", "close": 0.74, "volume": 27680.0}, {"date": "2013-04-12", "close": 0.74, "volume": 1000.0}, {"date": "2013-04-15", "close": 0.69, "volume": 50604.0}, {"date": "2013-04-16", "close": 0.66, "volume": 27340.0}, {"date": "2013-04-17", "close": 0.64, "volume": 15630.0}, {"date": "2013-04-18", "close": 0.59, "volume": 64249.0}, {"date": "2013-04-19", "close": 0.66, "volume": 14650.0}, {"date": "2013-04-22", "close": 0.6, "volume": 109793.0}, {"date": "2013-04-23", "close": 0.59, "volume": 26356.0}, {"date": "2013-04-24", "close": 0.58, "volume": 7703.0}, {"date": "2013-04-26", "close": 0.58, "volume": 1920.0}, {"date": "2013-04-29", "close": 0.59, "volume": 5025.0}, {"date": "2013-04-30", "close": 0.6, "volume": 23952.0}, {"date": "2013-05-01", "close": 0.58, "volume": 1950.0}, {"date": "2013-05-02", "close": 0.59, "volume": 10080.0}, {"date": "2013-05-03", "close": 0.56, "volume": 11000.0}, {"date": "2013-05-06", "close": 0.55, "volume": 29817.0}, {"date": "2013-05-07", "close": 0.57, "volume": 32140.0}, {"date": "2013-05-08", "close": 0.59, "volume": 24900.0}, {"date": "2013-05-09", "close": 0.58, "volume": 33967.0}, {"date": "2013-05-10", "close": 0.58, "volume": 4708.0}, {"date": "2013-05-13", "close": 0.56, "volume": 21000.0}, {"date": "2013-05-14", "close": 0.56, "volume": 3063.0}, {"date": "2013-05-15", "close": 0.57, "volume": 25337.0}, {"date": "2013-05-16", "close": 0.56, "volume": 9271.0}, {"date": "2013-05-17", "close": 0.58, "volume": 10250.0}, {"date": "2013-05-20", "close": 0.56, "volume": 79231.0}, {"date": "2013-05-21", "close": 0.55, "volume": 99909.0}, {"date": "2013-05-22", "close": 0.55, "volume": 38156.0}, {"date": "2013-05-23", "close": 0.53, "volume": 59500.0}, {"date": "2013-05-24", "close": 0.53, "volume": 37426.0}, {"date": "2013-05-27", "close": 0.5, "volume": 77000.0}, {"date": "2013-05-28", "close": 0.51, "volume": 41116.0}, {"date": "2013-05-29", "close": 0.71, "volume": 144925.0}, {"date": "2013-05-30", "close": 0.71, "volume": 24142.0}, {"date": "2013-05-31", "close": 0.7, "volume": 896.0}, {"date": "2013-06-03", "close": 0.69, "volume": 19100.0}, {"date": "2013-06-04", "close": 0.67, "volume": 17895.0}, {"date": "2013-06-05", "close": 0.7, "volume": 52299.0}, {"date": "2013-06-06", "close": 0.67, "volume": 8834.0}, {"date": "2013-06-07", "close": 0.64, "volume": 14846.0}, {"date": "2013-06-11", "close": 0.62, "volume": 29747.0}, {"date": "2013-06-12", "close": 0.66, "volume": 18130.0}, {"date": "2013-06-13", "close": 0.63, "volume": 2325.0}, {"date": "2013-06-14", "close": 0.62, "volume": 1556.0}, {"date": "2013-06-17", "close": 0.69, "volume": 10829.0}, {"date": "2013-06-18", "close": 0.69, "volume": 2000.0}, {"date": "2013-06-19", "close": 0.7, "volume": 3620.0}, {"date": "2013-06-21", "close": 0.64, "volume": 20507.0}, {"date": "2013-06-24", "close": 0.65, "volume": 22717.0}, {"date": "2013-06-25", "close": 0.65, "volume": 16049.0}, {"date": "2013-06-26", "close": 0.63, "volume": 18135.0}, {"date": "2013-06-27", "close": 0.62, "volume": 23637.0}, {"date": "2013-06-28", "close": 0.61, "volume": 13376.0}, {"date": "2013-07-01", "close": 0.64, "volume": 80425.0}, {"date": "2013-07-02", "close": 0.68, "volume": 10398.0}, {"date": "2013-07-03", "close": 0.64, "volume": 36637.0}, {"date": "2013-07-04", "close": 0.6, "volume": 37791.0}, {"date": "2013-07-05", "close": 0.59, "volume": 6905.0}, {"date": "2013-07-08", "close": 0.58, "volume": 17284.0}, {"date": "2013-07-09", "close": 0.6, "volume": 1025.0}, {"date": "2013-07-10", "close": 0.58, "volume": 12849.0}, {"date": "2013-07-11", "close": 0.58, "volume": 11000.0}, {"date": "2013-07-12", "close": 0.6, "volume": 5388.0}, {"date": "2013-07-15", "close": 0.58, "volume": 39796.0}, {"date": "2013-07-16", "close": 0.55, "volume": 100808.0}, {"date": "2013-07-17", "close": 0.53, "volume": 41000.0}, {"date": "2013-07-18", "close": 0.54, "volume": 24981.0}, {"date": "2013-07-19", "close": 0.55, "volume": 36004.0}, {"date": "2013-07-22", "close": 0.56, "volume": 90046.0}, {"date": "2013-07-23", "close": 0.62, "volume": 122713.0}, {"date": "2013-07-24", "close": 0.64, "volume": 74654.0}, {"date": "2013-07-25", "close": 0.62, "volume": 9271.0}, {"date": "2013-07-26", "close": 0.64, "volume": 120086.0}, {"date": "2013-07-29", "close": 0.61, "volume": 15954.0}, {"date": "2013-07-30", "close": 0.65, "volume": 20388.0}, {"date": "2013-07-31", "close": 0.65, "volume": 6091.0}, {"date": "2013-08-01", "close": 0.62, "volume": 53218.0}, {"date": "2013-08-02", "close": 0.74, "volume": 102024.0}, {"date": "2013-08-05", "close": 0.7, "volume": 78390.0}, {"date": "2013-08-06", "close": 0.68, "volume": 48129.0}, {"date": "2013-08-07", "close": 0.64, "volume": 9176.0}, {"date": "2013-08-08", "close": 0.69, "volume": 46566.0}, {"date": "2013-08-09", "close": 0.64, "volume": 26029.0}, {"date": "2013-08-12", "close": 0.62, "volume": 8929.0}, {"date": "2013-08-13", "close": 0.62, "volume": 10955.0}, {"date": "2013-08-14", "close": 0.62, "volume": 62148.0}, {"date": "2013-08-15", "close": 0.64, "volume": 11956.0}, {"date": "2013-08-16", "close": 0.65, "volume": 3674.0}, {"date": "2013-08-19", "close": 0.73, "volume": 32932.0}, {"date": "2013-08-20", "close": 0.66, "volume": 8490.0}, {"date": "2013-08-21", "close": 0.7, "volume": 24542.0}, {"date": "2013-08-22", "close": 0.65, "volume": 27860.0}, {"date": "2013-08-23", "close": 0.64, "volume": 6935.0}, {"date": "2013-08-26", "close": 0.63, "volume": 57009.0}, {"date": "2013-08-27", "close": 0.64, "volume": 2533.0}, {"date": "2013-08-28", "close": 0.66, "volume": 13116.0}, {"date": "2013-08-29", "close": 0.63, "volume": 3111.0}, {"date": "2013-08-30", "close": 0.65, "volume": 47162.0}, {"date": "2013-09-02", "close": 0.59, "volume": 81700.0}, {"date": "2013-09-03", "close": 0.59, "volume": 30935.0}, {"date": "2013-09-04", "close": 0.51, "volume": 61622.0}, {"date": "2013-09-05", "close": 0.56, "volume": 3813.0}, {"date": "2013-09-06", "close": 0.53, "volume": 2078.0}, {"date": "2013-09-09", "close": 0.56, "volume": 600.0}, {"date": "2013-09-10", "close": 0.58, "volume": 25589.0}, {"date": "2013-09-11", "close": 0.58, "volume": 25900.0}, {"date": "2013-09-12", "close": 0.56, "volume": 27809.0}, {"date": "2013-09-13", "close": 0.55, "volume": 3006.0}, {"date": "2013-09-16", "close": 0.54, "volume": 13142.0}, {"date": "2013-09-17", "close": 0.56, "volume": 11930.0}, {"date": "2013-09-19", "close": 0.54, "volume": 26787.0}, {"date": "2013-09-23", "close": 0.55, "volume": 11691.0}, {"date": "2013-09-24", "close": 0.55, "volume": 7241.0}, {"date": "2013-09-25", "close": 0.54, "volume": 8157.0}, {"date": "2013-09-26", "close": 0.54, "volume": 24491.0}, {"date": "2013-09-27", "close": 0.54, "volume": 13829.0}, {"date": "2013-09-30", "close": 0.53, "volume": 15446.0}, {"date": "2013-10-01", "close": 0.55, "volume": 6336.0}, {"date": "2013-10-02", "close": 0.55, "volume": 4918.0}, {"date": "2013-10-03", "close": 0.54, "volume": 3107.0}, {"date": "2013-10-04", "close": 0.52, "volume": 15585.0}, {"date": "2013-10-07", "close": 0.53, "volume": 1415.0}, {"date": "2013-10-08", "close": 0.53, "volume": 6718.0}, {"date": "2013-10-09", "close": 0.52, "volume": 79954.0}, {"date": "2013-10-10", "close": 0.53, "volume": 11021.0}, {"date": "2013-10-11", "close": 0.53, "volume": 12151.0}, {"date": "2013-10-14", "close": 0.53, "volume": 2737.0}, {"date": "2013-10-15", "close": 0.53, "volume": 1808.0}, {"date": "2013-10-16", "close": 0.5, "volume": 200.0}, {"date": "2013-10-17", "close": 0.52, "volume": 6777.0}, {"date": "2013-10-18", "close": 0.53, "volume": 12911.0}, {"date": "2013-10-21", "close": 0.5, "volume": 13309.0}, {"date": "2013-10-22", "close": 0.5, "volume": 27413.0}, {"date": "2013-10-23", "close": 0.5, "volume": 11043.0}, {"date": "2013-10-24", "close": 0.5, "volume": 41858.0}, {"date": "2013-10-25", "close": 0.48, "volume": 7612.0}, {"date": "2013-10-28", "close": 0.48, "volume": 33293.0}, {"date": "2013-10-29", "close": 0.5, "volume": 11684.0}, {"date": "2013-10-30", "close": 0.5, "volume": 2700.0}, {"date": "2013-10-31", "close": 0.5, "volume": 8461.0}, {"date": "2013-11-01", "close": 0.5, "volume": 2454.0}, {"date": "2013-11-04", "close": 0.47, "volume": 7786.0}, {"date": "2013-11-05", "close": 0.47, "volume": 10000.0}, {"date": "2013-11-06", "close": 0.47, "volume": 7884.0}, {"date": "2013-11-07", "close": 0.46, "volume": 13648.0}, {"date": "2013-11-08", "close": 0.5, "volume": 37797.0}, {"date": "2013-11-11", "close": 0.53, "volume": 8203.0}, {"date": "2013-11-12", "close": 0.48, "volume": 1500.0}, {"date": "2013-11-13", "close": 0.48, "volume": 170.0}, {"date": "2013-11-14", "close": 0.48, "volume": 300.0}, {"date": "2013-11-15", "close": 0.5, "volume": 3900.0}, {"date": "2013-11-18", "close": 0.48, "volume": 2525.0}, {"date": "2013-11-19", "close": 0.48, "volume": 12640.0}, {"date": "2013-11-20", "close": 0.48, "volume": 3100.0}, {"date": "2013-11-21", "close": 0.48, "volume": 13734.0}, {"date": "2013-11-22", "close": 0.52, "volume": 23118.0}, {"date": "2013-11-25", "close": 0.48, "volume": 20300.0}, {"date": "2013-11-26", "close": 0.51, "volume": 1839.0}, {"date": "2013-11-27", "close": 0.5, "volume": 4112.0}, {"date": "2013-11-28", "close": 0.52, "volume": 6128.0}, {"date": "2013-11-29", "close": 0.5, "volume": 3529.0}, {"date": "2013-12-02", "close": 0.5, "volume": 25162.0}, {"date": "2013-12-03", "close": 0.53, "volume": 15700.0}, {"date": "2013-12-04", "close": 0.5, "volume": 55751.0}, {"date": "2013-12-05", "close": 0.6, "volume": 116766.0}, {"date": "2013-12-06", "close": 0.56, "volume": 38881.0}, {"date": "2013-12-09", "close": 0.56, "volume": 29745.0}, {"date": "2013-12-10", "close": 0.54, "volume": 26628.0}, {"date": "2013-12-11", "close": 0.54, "volume": 4500.0}, {"date": "2013-12-12", "close": 0.54, "volume": 30589.0}, {"date": "2013-12-13", "close": 0.54, "volume": 898.0}, {"date": "2013-12-17", "close": 0.53, "volume": 12434.0}, {"date": "2013-12-18", "close": 0.48, "volume": 15164.0}, {"date": "2013-12-19", "close": 0.47, "volume": 55424.0}, {"date": "2013-12-20", "close": 0.48, "volume": 20179.0}, {"date": "2013-12-23", "close": 0.48, "volume": 12468.0}, {"date": "2013-12-24", "close": 0.48, "volume": 6823.0}, {"date": "2013-12-27", "close": 0.48, "volume": 12957.0}, {"date": "2013-12-30", "close": 0.49, "volume": 16501.0}, {"date": "2014-01-02", "close": 0.5, "volume": 1250.0}, {"date": "2014-01-03", "close": 0.51, "volume": 7634.0}, {"date": "2014-01-06", "close": 0.51, "volume": 31321.0}, {"date": "2014-01-07", "close": 0.51, "volume": 18824.0}, {"date": "2014-01-08", "close": 0.51, "volume": 108.0}, {"date": "2014-01-09", "close": 0.53, "volume": 18790.0}, {"date": "2014-01-10", "close": 0.54, "volume": 18378.0}, {"date": "2014-01-13", "close": 0.51, "volume": 85.0}, {"date": "2014-01-14", "close": 0.51, "volume": 12877.0}, {"date": "2014-01-15", "close": 0.53, "volume": 7435.0}, {"date": "2014-01-16", "close": 0.52, "volume": 2705.0}, {"date": "2014-01-17", "close": 0.53, "volume": 8937.0}, {"date": "2014-01-20", "close": 0.51, "volume": 35527.0}, {"date": "2014-01-21", "close": 0.58, "volume": 27200.0}, {"date": "2014-01-22", "close": 0.66, "volume": 82248.0}, {"date": "2014-01-23", "close": 0.79, "volume": 187951.0}, {"date": "2014-01-24", "close": 0.75, "volume": 101614.0}, {"date": "2014-01-28", "close": 0.76, "volume": 11332.0}, {"date": "2014-01-29", "close": 0.72, "volume": 22932.0}, {"date": "2014-01-30", "close": 0.69, "volume": 34924.0}, {"date": "2014-01-31", "close": 0.68, "volume": 37641.0}, {"date": "2014-02-03", "close": 0.74, "volume": 63928.0}, {"date": "2014-02-04", "close": 0.68, "volume": 16242.0}, {"date": "2014-02-05", "close": 0.65, "volume": 24776.0}, {"date": "2014-02-06", "close": 0.75, "volume": 7824.0}, {"date": "2014-02-07", "close": 0.72, "volume": 15957.0}, {"date": "2014-02-10", "close": 0.72, "volume": 19871.0}, {"date": "2014-02-11", "close": 0.7, "volume": 26056.0}, {"date": "2014-02-12", "close": 0.69, "volume": 22423.0}, {"date": "2014-02-13", "close": 0.73, "volume": 51126.0}, {"date": "2014-02-14", "close": 0.68, "volume": 40085.0}, {"date": "2014-02-17", "close": 0.71, "volume": 29706.0}, {"date": "2014-02-18", "close": 0.76, "volume": 91713.0}, {"date": "2014-02-19", "close": 0.79, "volume": 298873.0}, {"date": "2014-02-20", "close": 0.79, "volume": 86633.0}, {"date": "2014-02-21", "close": 0.79, "volume": 56701.0}, {"date": "2014-02-24", "close": 0.76, "volume": 21250.0}, {"date": "2014-02-25", "close": 0.73, "volume": 42575.0}, {"date": "2014-02-26", "close": 0.86, "volume": 240749.0}, {"date": "2014-02-27", "close": 0.85, "volume": 99480.0}, {"date": "2014-02-28", "close": 0.84, "volume": 31840.0}, {"date": "2014-03-03", "close": 0.89, "volume": 172849.0}, {"date": "2014-03-04", "close": 0.9, "volume": 78523.0}, {"date": "2014-03-05", "close": 1.05, "volume": 178665.0}, {"date": "2014-03-06", "close": 1.15, "volume": 187618.0}, {"date": "2014-03-07", "close": 1.15, "volume": 84872.0}, {"date": "2014-03-10", "close": 1.2, "volume": 97554.0}, {"date": "2014-03-11", "close": 1.25, "volume": 73047.0}, {"date": "2014-03-12", "close": 1.15, "volume": 30085.0}, {"date": "2014-03-13", "close": 1.1, "volume": 13409.0}, {"date": "2014-03-14", "close": 0.99, "volume": 76472.0}, {"date": "2014-03-17", "close": 0.97, "volume": 16543.0}, {"date": "2014-03-18", "close": 0.97, "volume": 5726.0}, {"date": "2014-03-19", "close": 0.99, "volume": 12989.0}, {"date": "2014-03-20", "close": 0.97, "volume": 25231.0}, {"date": "2014-03-21", "close": 1.0, "volume": 18791.0}, {"date": "2014-03-24", "close": 1.05, "volume": 10139.0}, {"date": "2014-03-25", "close": 1.3, "volume": 123786.0}, {"date": "2014-03-26", "close": 1.0, "volume": 27584.0}, {"date": "2014-03-27", "close": 1.0, "volume": 33234.0}, {"date": "2014-03-28", "close": 1.05, "volume": 3197.0}, {"date": "2014-03-31", "close": 1.0, "volume": 13581.0}, {"date": "2014-04-01", "close": 0.94, "volume": 78497.0}, {"date": "2014-04-02", "close": 0.94, "volume": 93887.0}, {"date": "2014-04-03", "close": 0.95, "volume": 22191.0}, {"date": "2014-04-04", "close": 0.98, "volume": 49252.0}, {"date": "2014-04-07", "close": 0.96, "volume": 14658.0}, {"date": "2014-04-08", "close": 0.93, "volume": 44803.0}, {"date": "2014-04-09", "close": 0.9, "volume": 76849.0}, {"date": "2014-04-10", "close": 0.9, "volume": 13700.0}, {"date": "2014-04-11", "close": 0.91, "volume": 25713.0}, {"date": "2014-04-14", "close": 0.95, "volume": 44112.0}, {"date": "2014-04-15", "close": 0.89, "volume": 11152.0}, {"date": "2014-04-16", "close": 0.86, "volume": 3028.0}, {"date": "2014-04-17", "close": 0.86, "volume": 3351.0}, {"date": "2014-04-22", "close": 0.95, "volume": 37078.0}, {"date": "2014-04-23", "close": 0.85, "volume": 10761.0}, {"date": "2014-04-24", "close": 0.89, "volume": 80564.0}, {"date": "2014-04-28", "close": 0.98, "volume": 48000.0}, {"date": "2014-04-29", "close": 0.86, "volume": 15010.0}, {"date": "2014-04-30", "close": 0.86, "volume": 13626.0}, {"date": "2014-05-01", "close": 0.77, "volume": 65136.0}, {"date": "2014-05-02", "close": 0.78, "volume": 58943.0}, {"date": "2014-05-05", "close": 0.78, "volume": 66429.0}, {"date": "2014-05-06", "close": 0.68, "volume": 114041.0}, {"date": "2014-05-07", "close": 0.7, "volume": 90622.0}, {"date": "2014-05-08", "close": 0.69, "volume": 12353.0}, {"date": "2014-05-09", "close": 0.76, "volume": 40386.0}, {"date": "2014-05-12", "close": 0.66, "volume": 58394.0}, {"date": "2014-05-13", "close": 0.66, "volume": 5338.0}, {"date": "2014-05-14", "close": 0.76, "volume": 8956.0}, {"date": "2014-05-15", "close": 0.7, "volume": 1900.0}, {"date": "2014-05-16", "close": 0.8, "volume": 9640.0}, {"date": "2014-05-19", "close": 0.76, "volume": 32912.0}, {"date": "2014-05-20", "close": 0.76, "volume": 9080.0}, {"date": "2014-05-21", "close": 0.76, "volume": 15734.0}, {"date": "2014-05-22", "close": 0.68, "volume": 13700.0}, {"date": "2014-05-23", "close": 0.68, "volume": 1000.0}, {"date": "2014-05-26", "close": 0.7, "volume": 2407.0}, {"date": "2014-05-27", "close": 0.7, "volume": 3757.0}, {"date": "2014-05-28", "close": 0.75, "volume": 51028.0}, {"date": "2014-05-29", "close": 0.73, "volume": 9163.0}, {"date": "2014-05-30", "close": 0.8, "volume": 24035.0}, {"date": "2014-06-02", "close": 0.8, "volume": 9121.0}, {"date": "2014-06-03", "close": 0.75, "volume": 9758.0}, {"date": "2014-06-04", "close": 0.82, "volume": 28802.0}, {"date": "2014-06-05", "close": 0.81, "volume": 1963.0}, {"date": "2014-06-06", "close": 0.81, "volume": 14016.0}, {"date": "2014-06-10", "close": 0.75, "volume": 3066.0}, {"date": "2014-06-11", "close": 0.79, "volume": 9014.0}, {"date": "2014-06-12", "close": 0.79, "volume": 12382.0}, {"date": "2014-06-13", "close": 0.79, "volume": 4407.0}, {"date": "2014-06-16", "close": 0.75, "volume": 15859.0}, {"date": "2014-06-17", "close": 0.79, "volume": 16892.0}, {"date": "2014-06-18", "close": 0.8, "volume": 2346.0}, {"date": "2014-06-19", "close": 0.72, "volume": 22158.0}, {"date": "2014-06-20", "close": 0.68, "volume": 35809.0}, {"date": "2014-06-23", "close": 0.74, "volume": 12797.0}, {"date": "2014-06-24", "close": 0.7, "volume": 7791.0}, {"date": "2014-06-25", "close": 0.7, "volume": 6910.0}, {"date": "2014-06-26", "close": 0.78, "volume": 24811.0}, {"date": "2014-06-27", "close": 0.69, "volume": 9973.0}, {"date": "2014-06-30", "close": 0.68, "volume": 13741.0}, {"date": "2014-07-01", "close": 0.78, "volume": 15997.0}, {"date": "2014-07-02", "close": 0.78, "volume": 15524.0}, {"date": "2014-07-03", "close": 0.8, "volume": 32270.0}, {"date": "2014-07-04", "close": 0.8, "volume": 2509.0}, {"date": "2014-07-07", "close": 0.75, "volume": 20214.0}, {"date": "2014-07-08", "close": 0.7, "volume": 32901.0}, {"date": "2014-07-09", "close": 0.74, "volume": 6516.0}, {"date": "2014-07-10", "close": 0.7, "volume": 9339.0}, {"date": "2014-07-11", "close": 0.72, "volume": 13833.0}, {"date": "2014-07-14", "close": 0.7, "volume": 6341.0}, {"date": "2014-07-15", "close": 0.71, "volume": 2514.0}, {"date": "2014-07-16", "close": 0.7, "volume": 15530.0}, {"date": "2014-07-17", "close": 0.76, "volume": 27590.0}, {"date": "2014-07-18", "close": 0.72, "volume": 13052.0}, {"date": "2014-07-21", "close": 0.72, "volume": 8200.0}, {"date": "2014-07-22", "close": 0.81, "volume": 102903.0}, {"date": "2014-07-23", "close": 0.81, "volume": 12116.0}, {"date": "2014-07-24", "close": 0.79, "volume": 8489.0}, {"date": "2014-07-25", "close": 0.75, "volume": 10036.0}, {"date": "2014-07-28", "close": 0.75, "volume": 7555.0}, {"date": "2014-07-29", "close": 0.8, "volume": 65164.0}, {"date": "2014-07-30", "close": 0.78, "volume": 3878.0}, {"date": "2014-07-31", "close": 0.8, "volume": 12624.0}, {"date": "2014-08-01", "close": 0.75, "volume": 200.0}, {"date": "2014-08-04", "close": 0.75, "volume": 4918.0}, {"date": "2014-08-05", "close": 0.71, "volume": 13001.0}, {"date": "2014-08-06", "close": 0.7, "volume": 88506.0}, {"date": "2014-08-07", "close": 0.7, "volume": 7752.0}, {"date": "2014-08-08", "close": 0.7, "volume": 31295.0}, {"date": "2014-08-11", "close": 0.67, "volume": 36713.0}, {"date": "2014-08-12", "close": 0.68, "volume": 23300.0}, {"date": "2014-08-13", "close": 0.68, "volume": 8207.0}, {"date": "2014-08-14", "close": 0.69, "volume": 2747.0}, {"date": "2014-08-15", "close": 0.75, "volume": 21060.0}, {"date": "2014-08-18", "close": 0.75, "volume": 2265.0}, {"date": "2014-08-19", "close": 0.76, "volume": 43136.0}, {"date": "2014-08-20", "close": 0.7, "volume": 97304.0}, {"date": "2014-08-21", "close": 0.68, "volume": 84884.0}, {"date": "2014-08-22", "close": 0.73, "volume": 8679.0}, {"date": "2014-08-26", "close": 0.71, "volume": 20865.0}, {"date": "2014-08-27", "close": 0.71, "volume": 35227.0}, {"date": "2014-08-28", "close": 0.73, "volume": 9732.0}, {"date": "2014-08-29", "close": 0.74, "volume": 5872.0}, {"date": "2014-09-01", "close": 0.74, "volume": 5748.0}, {"date": "2014-09-02", "close": 0.74, "volume": 14901.0}, {"date": "2014-09-03", "close": 0.74, "volume": 10455.0}, {"date": "2014-09-04", "close": 0.74, "volume": 33289.0}, {"date": "2014-09-05", "close": 0.78, "volume": 34725.0}, {"date": "2014-09-08", "close": 0.81, "volume": 117006.0}, {"date": "2014-09-09", "close": 0.79, "volume": 22928.0}, {"date": "2014-09-10", "close": 0.76, "volume": 79361.0}, {"date": "2014-09-11", "close": 0.76, "volume": 2750.0}, {"date": "2014-09-12", "close": 0.75, "volume": 3000.0}, {"date": "2014-09-15", "close": 0.75, "volume": 7500.0}, {"date": "2014-09-16", "close": 0.74, "volume": 6786.0}, {"date": "2014-09-17", "close": 0.72, "volume": 17147.0}, {"date": "2014-09-18", "close": 0.72, "volume": 300.0}, {"date": "2014-09-19", "close": 0.72, "volume": 4077.0}, {"date": "2014-09-22", "close": 0.72, "volume": 11100.0}, {"date": "2014-09-23", "close": 0.72, "volume": 9794.0}, {"date": "2014-09-24", "close": 0.72, "volume": 17100.0}, {"date": "2014-09-25", "close": 0.73, "volume": 15100.0}, {"date": "2014-09-26", "close": 0.75, "volume": 7190.0}, {"date": "2014-09-29", "close": 0.71, "volume": 29411.0}, {"date": "2014-09-30", "close": 0.7, "volume": 10000.0}, {"date": "2014-10-01", "close": 0.73, "volume": 500.0}, {"date": "2014-10-02", "close": 0.7, "volume": 44160.0}, {"date": "2014-10-03", "close": 0.65, "volume": 50623.0}, {"date": "2014-10-06", "close": 0.67, "volume": 16309.0}, {"date": "2014-10-07", "close": 0.66, "volume": 34041.0}, {"date": "2014-10-08", "close": 0.63, "volume": 14618.0}, {"date": "2014-10-09", "close": 0.66, "volume": 18409.0}, {"date": "2014-10-13", "close": 0.65, "volume": 4000.0}, {"date": "2014-10-15", "close": 0.56, "volume": 25812.0}, {"date": "2014-10-16", "close": 0.56, "volume": 16183.0}, {"date": "2014-10-17", "close": 0.56, "volume": 12250.0}, {"date": "2014-10-21", "close": 0.57, "volume": 13329.0}, {"date": "2014-10-22", "close": 0.57, "volume": 6000.0}, {"date": "2014-10-23", "close": 0.56, "volume": 88.0}, {"date": "2014-10-24", "close": 0.52, "volume": 15480.0}, {"date": "2014-10-27", "close": 0.52, "volume": 1000.0}, {"date": "2014-10-28", "close": 0.53, "volume": 91.0}, {"date": "2014-10-29", "close": 0.57, "volume": 4505.0}, {"date": "2014-10-30", "close": 0.53, "volume": 5249.0}, {"date": "2014-10-31", "close": 0.53, "volume": 3100.0}, {"date": "2014-11-03", "close": 0.53, "volume": 33694.0}, {"date": "2014-11-04", "close": 0.54, "volume": 13140.0}, {"date": "2014-11-05", "close": 0.53, "volume": 23577.0}, {"date": "2014-11-06", "close": 0.53, "volume": 7699.0}, {"date": "2014-11-07", "close": 0.54, "volume": 35583.0}, {"date": "2014-11-10", "close": 0.61, "volume": 52452.0}, {"date": "2014-11-11", "close": 0.63, "volume": 482.0}, {"date": "2014-11-12", "close": 0.7, "volume": 9000.0}, {"date": "2014-11-13", "close": 0.7, "volume": 23000.0}, {"date": "2014-11-14", "close": 0.72, "volume": 49283.0}, {"date": "2014-11-17", "close": 0.77, "volume": 52753.0}, {"date": "2014-11-18", "close": 0.8, "volume": 28100.0}, {"date": "2014-11-19", "close": 0.81, "volume": 9665.0}, {"date": "2014-11-20", "close": 0.75, "volume": 11489.0}, {"date": "2014-11-21", "close": 0.75, "volume": 13204.0}, {"date": "2014-11-25", "close": 0.75, "volume": 164.0}, {"date": "2014-11-26", "close": 0.79, "volume": 38460.0}, {"date": "2014-11-27", "close": 0.79, "volume": 16207.0}, {"date": "2014-12-01", "close": 0.75, "volume": 18168.0}, {"date": "2014-12-02", "close": 0.8, "volume": 45964.0}, {"date": "2014-12-03", "close": 0.81, "volume": 7644.0}, {"date": "2014-12-04", "close": 0.79, "volume": 15965.0}, {"date": "2014-12-05", "close": 0.74, "volume": 6000.0}, {"date": "2014-12-08", "close": 0.81, "volume": 14081.0}, {"date": "2014-12-09", "close": 0.8, "volume": 11386.0}, {"date": "2014-12-10", "close": 0.81, "volume": 23584.0}, {"date": "2014-12-11", "close": 0.81, "volume": 22718.0}, {"date": "2014-12-12", "close": 0.73, "volume": 2000.0}, {"date": "2014-12-16", "close": 0.8, "volume": 8773.0}, {"date": "2014-12-17", "close": 0.78, "volume": 4550.0}, {"date": "2014-12-18", "close": 0.8, "volume": 6570.0}, {"date": "2014-12-19", "close": 0.73, "volume": 8000.0}, {"date": "2014-12-22", "close": 0.74, "volume": 6920.0}, {"date": "2014-12-24", "close": 0.73, "volume": 2000.0}, {"date": "2014-12-29", "close": 0.72, "volume": 19000.0}, {"date": "2014-12-30", "close": 0.71, "volume": 4746.0}, {"date": "2014-12-31", "close": 0.71, "volume": 1845.0}, {"date": "2015-01-02", "close": 0.7, "volume": 13488.0}, {"date": "2015-01-05", "close": 0.71, "volume": 4603.0}, {"date": "2015-01-07", "close": 0.71, "volume": 25263.0}, {"date": "2015-01-08", "close": 0.7, "volume": 16271.0}, {"date": "2015-01-09", "close": 0.7, "volume": 9225.0}, {"date": "2015-01-13", "close": 0.64, "volume": 18404.0}, {"date": "2015-01-14", "close": 0.65, "volume": 5354.0}, {"date": "2015-01-15", "close": 0.64, "volume": 8165.0}, {"date": "2015-01-16", "close": 0.64, "volume": 17850.0}, {"date": "2015-01-19", "close": 0.62, "volume": 21455.0}, {"date": "2015-01-21", "close": 0.58, "volume": 41240.0}, {"date": "2015-01-22", "close": 0.57, "volume": 21568.0}, {"date": "2015-01-23", "close": 0.55, "volume": 10822.0}, {"date": "2015-01-27", "close": 0.54, "volume": 22492.0}, {"date": "2015-01-28", "close": 0.55, "volume": 21000.0}, {"date": "2015-01-29", "close": 0.56, "volume": 2736.0}, {"date": "2015-01-30", "close": 0.54, "volume": 42659.0}, {"date": "2015-02-02", "close": 0.55, "volume": 9474.0}, {"date": "2015-02-03", "close": 0.55, "volume": 200.0}, {"date": "2015-02-04", "close": 0.59, "volume": 76306.0}, {"date": "2015-02-05", "close": 0.6, "volume": 29400.0}, {"date": "2015-02-06", "close": 0.59, "volume": 23600.0}, {"date": "2015-02-09", "close": 0.57, "volume": 19000.0}, {"date": "2015-02-10", "close": 0.55, "volume": 197.0}, {"date": "2015-02-11", "close": 0.55, "volume": 3474.0}, {"date": "2015-02-13", "close": 0.56, "volume": 18549.0}, {"date": "2015-02-16", "close": 0.57, "volume": 7674.0}, {"date": "2015-02-17", "close": 0.55, "volume": 14649.0}, {"date": "2015-02-18", "close": 0.6, "volume": 30500.0}, {"date": "2015-02-19", "close": 0.6, "volume": 38566.0}, {"date": "2015-02-23", "close": 0.64, "volume": 11168.0}, {"date": "2015-02-24", "close": 0.63, "volume": 3938.0}, {"date": "2015-02-26", "close": 0.63, "volume": 9981.0}, {"date": "2015-02-27", "close": 0.63, "volume": 980.0}, {"date": "2015-03-02", "close": 0.63, "volume": 12500.0}, {"date": "2015-03-03", "close": 0.65, "volume": 3150.0}, {"date": "2015-03-04", "close": 0.65, "volume": 13250.0}, {"date": "2015-03-05", "close": 0.55, "volume": 98173.0}, {"date": "2015-03-06", "close": 0.57, "volume": 12200.0}, {"date": "2015-03-10", "close": 0.54, "volume": 894.0}, {"date": "2015-03-11", "close": 0.55, "volume": 4754.0}, {"date": "2015-03-12", "close": 0.5, "volume": 59734.0}, {"date": "2015-03-13", "close": 0.51, "volume": 13389.0}, {"date": "2015-03-16", "close": 0.51, "volume": 25388.0}, {"date": "2015-03-17", "close": 0.51, "volume": 37800.0}, {"date": "2015-03-18", "close": 0.51, "volume": 810.0}, {"date": "2015-03-19", "close": 0.51, "volume": 2399.0}, {"date": "2015-03-20", "close": 0.54, "volume": 24332.0}, {"date": "2015-03-23", "close": 0.51, "volume": 67150.0}, {"date": "2015-03-24", "close": 0.51, "volume": 40000.0}, {"date": "2015-03-25", "close": 0.51, "volume": 94144.0}, {"date": "2015-03-26", "close": 0.51, "volume": 34100.0}, {"date": "2015-03-27", "close": 0.5, "volume": 74986.0}, {"date": "2015-03-30", "close": 0.5, "volume": 33413.0}, {"date": "2015-03-31", "close": 0.52, "volume": 43792.0}, {"date": "2015-04-01", "close": 0.5, "volume": 22800.0}, {"date": "2015-04-02", "close": 0.49, "volume": 20300.0}, {"date": "2015-04-07", "close": 0.5, "volume": 17045.0}, {"date": "2015-04-08", "close": 0.48, "volume": 12369.0}, {"date": "2015-04-09", "close": 0.5, "volume": 16317.0}, {"date": "2015-04-10", "close": 0.49, "volume": 15633.0}, {"date": "2015-04-13", "close": 0.5, "volume": 5795.0}, {"date": "2015-04-14", "close": 0.5, "volume": 19980.0}, {"date": "2015-04-15", "close": 0.48, "volume": 11600.0}, {"date": "2015-04-16", "close": 0.49, "volume": 200.0}, {"date": "2015-04-17", "close": 0.52, "volume": 17615.0}, {"date": "2015-04-20", "close": 0.5, "volume": 5100.0}, {"date": "2015-04-21", "close": 0.5, "volume": 12000.0}, {"date": "2015-04-22", "close": 0.5, "volume": 13935.0}, {"date": "2015-04-23", "close": 0.57, "volume": 116394.0}, {"date": "2015-04-24", "close": 0.61, "volume": 47420.0}, {"date": "2015-04-27", "close": 0.57, "volume": 14400.0}, {"date": "2015-04-29", "close": 0.64, "volume": 23448.0}, {"date": "2015-04-30", "close": 0.6, "volume": 16543.0}, {"date": "2015-05-01", "close": 0.58, "volume": 7000.0}, {"date": "2015-05-04", "close": 0.62, "volume": 7470.0}, {"date": "2015-05-05", "close": 0.63, "volume": 16600.0}, {"date": "2015-05-06", "close": 0.56, "volume": 11600.0}, {"date": "2015-05-07", "close": 0.56, "volume": 6922.0}, {"date": "2015-05-08", "close": 0.56, "volume": 1180.0}, {"date": "2015-05-11", "close": 0.54, "volume": 5894.0}, {"date": "2015-05-13", "close": 0.54, "volume": 8552.0}, {"date": "2015-05-14", "close": 0.58, "volume": 23180.0}, {"date": "2015-05-15", "close": 0.52, "volume": 15837.0}, {"date": "2015-05-19", "close": 0.56, "volume": 25660.0}, {"date": "2015-05-20", "close": 0.58, "volume": 16133.0}, {"date": "2015-05-21", "close": 0.54, "volume": 16125.0}, {"date": "2015-05-25", "close": 0.52, "volume": 40420.0}, {"date": "2015-05-26", "close": 0.52, "volume": 10000.0}, {"date": "2015-05-28", "close": 0.52, "volume": 1100.0}, {"date": "2015-05-29", "close": 0.52, "volume": 1817.0}, {"date": "2015-06-01", "close": 0.52, "volume": 26738.0}, {"date": "2015-06-02", "close": 0.53, "volume": 2591.0}, {"date": "2015-06-03", "close": 0.55, "volume": 13439.0}, {"date": "2015-06-04", "close": 0.52, "volume": 3852.0}, {"date": "2015-06-05", "close": 0.5, "volume": 7439.0}, {"date": "2015-06-09", "close": 0.5, "volume": 10390.0}, {"date": "2015-06-10", "close": 0.55, "volume": 12900.0}, {"date": "2015-06-11", "close": 0.51, "volume": 9644.0}, {"date": "2015-06-15", "close": 0.54, "volume": 11767.0}, {"date": "2015-06-16", "close": 0.57, "volume": 6350.0}, {"date": "2015-06-17", "close": 0.56, "volume": 7700.0}, {"date": "2015-06-18", "close": 0.57, "volume": 11000.0}, {"date": "2015-06-19", "close": 0.53, "volume": 18614.0}, {"date": "2015-06-22", "close": 0.52, "volume": 2500.0}, {"date": "2015-06-23", "close": 0.49, "volume": 35439.0}, {"date": "2015-06-24", "close": 0.49, "volume": 18950.0}, {"date": "2015-06-25", "close": 0.5, "volume": 16600.0}, {"date": "2015-06-26", "close": 0.5, "volume": 7352.0}, {"date": "2015-06-29", "close": 0.49, "volume": 27689.0}, {"date": "2015-06-30", "close": 0.49, "volume": 6428.0}, {"date": "2015-07-01", "close": 0.49, "volume": 12620.0}, {"date": "2015-07-02", "close": 0.51, "volume": 14948.0}, {"date": "2015-07-03", "close": 0.48, "volume": 2790.0}, {"date": "2015-07-08", "close": 0.48, "volume": 16620.0}, {"date": "2015-07-09", "close": 0.46, "volume": 9899.0}, {"date": "2015-07-10", "close": 0.46, "volume": 21651.0}, {"date": "2015-07-13", "close": 0.44, "volume": 36340.0}, {"date": "2015-07-14", "close": 0.44, "volume": 5530.0}, {"date": "2015-07-15", "close": 0.45, "volume": 38911.0}, {"date": "2015-07-16", "close": 0.45, "volume": 10369.0}, {"date": "2015-07-17", "close": 0.46, "volume": 12756.0}, {"date": "2015-07-20", "close": 0.47, "volume": 4500.0}, {"date": "2015-07-21", "close": 0.46, "volume": 2203.0}, {"date": "2015-07-22", "close": 0.42, "volume": 27017.0}, {"date": "2015-07-23", "close": 0.43, "volume": 15274.0}, {"date": "2015-07-24", "close": 0.4, "volume": 14261.0}, {"date": "2015-07-27", "close": 0.4, "volume": 1471.0}, {"date": "2015-07-28", "close": 0.4, "volume": 32873.0}, {"date": "2015-07-29", "close": 0.41, "volume": 824.0}, {"date": "2015-07-30", "close": 0.42, "volume": 4477.0}, {"date": "2015-07-31", "close": 0.41, "volume": 3529.0}, {"date": "2015-08-04", "close": 0.41, "volume": 1.0}, {"date": "2015-08-05", "close": 0.41, "volume": 1353.0}, {"date": "2015-08-06", "close": 0.4, "volume": 9689.0}, {"date": "2015-08-07", "close": 0.4, "volume": 22136.0}, {"date": "2015-08-11", "close": 0.42, "volume": 1.0}, {"date": "2015-08-12", "close": 0.4, "volume": 15294.0}, {"date": "2015-08-13", "close": 0.4, "volume": 17298.0}, {"date": "2015-08-14", "close": 0.35, "volume": 23558.0}, {"date": "2015-08-17", "close": 0.38, "volume": 65323.0}, {"date": "2015-08-18", "close": 0.38, "volume": 20177.0}, {"date": "2015-08-19", "close": 0.36, "volume": 81000.0}, {"date": "2015-08-20", "close": 0.36, "volume": 10000.0}, {"date": "2015-08-21", "close": 0.35, "volume": 27442.0}, {"date": "2015-08-24", "close": 0.35, "volume": 3269.0}, {"date": "2015-08-25", "close": 0.34, "volume": 4153.0}, {"date": "2015-08-26", "close": 0.34, "volume": 9000.0}, {"date": "2015-08-27", "close": 0.35, "volume": 763.0}, {"date": "2015-08-28", "close": 0.39, "volume": 1063.0}, {"date": "2015-08-31", "close": 0.4, "volume": 2296.0}, {"date": "2015-09-01", "close": 0.42, "volume": 10000.0}, {"date": "2015-09-02", "close": 0.37, "volume": 230.0}, {"date": "2015-09-03", "close": 0.4, "volume": 11181.0}, {"date": "2015-09-04", "close": 0.37, "volume": 130.0}, {"date": "2015-09-07", "close": 0.35, "volume": 18786.0}, {"date": "2015-09-08", "close": 0.38, "volume": 18947.0}, {"date": "2015-09-09", "close": 0.35, "volume": 10276.0}, {"date": "2015-09-10", "close": 0.36, "volume": 2500.0}, {"date": "2015-09-15", "close": 0.36, "volume": 4079.0}, {"date": "2015-09-16", "close": 0.35, "volume": 22857.0}, {"date": "2015-09-17", "close": 0.34, "volume": 24262.0}, {"date": "2015-09-18", "close": 0.34, "volume": 28982.0}, {"date": "2015-09-21", "close": 0.33, "volume": 23762.0}, {"date": "2015-09-22", "close": 0.31, "volume": 14143.0}, {"date": "2015-09-23", "close": 0.33, "volume": 19400.0}, {"date": "2015-09-28", "close": 0.34, "volume": 275.0}, {"date": "2015-09-29", "close": 0.32, "volume": 25660.0}, {"date": "2015-09-30", "close": 0.31, "volume": 23820.0}, {"date": "2015-10-02", "close": 0.31, "volume": 29860.0}, {"date": "2015-10-06", "close": 0.28, "volume": 17400.0}, {"date": "2015-10-07", "close": 0.28, "volume": 47700.0}, {"date": "2015-10-08", "close": 0.27, "volume": 7600.0}, {"date": "2015-10-09", "close": 0.28, "volume": 3000.0}, {"date": "2015-10-12", "close": 0.28, "volume": 3000.0}, {"date": "2015-10-13", "close": 0.3, "volume": 14451.0}, {"date": "2015-10-14", "close": 0.31, "volume": 26032.0}, {"date": "2015-10-15", "close": 0.3, "volume": 19386.0}, {"date": "2015-10-16", "close": 0.29, "volume": 177700.0}, {"date": "2015-10-19", "close": 0.29, "volume": 129650.0}, {"date": "2015-10-20", "close": 0.29, "volume": 147888.0}, {"date": "2015-10-21", "close": 0.28, "volume": 48143.0}, {"date": "2015-10-22", "close": 0.34, "volume": 33257.0}, {"date": "2015-10-23", "close": 0.46, "volume": 44453.0}, {"date": "2015-10-28", "close": 0.4, "volume": 36364.0}, {"date": "2015-10-29", "close": 0.43, "volume": 28422.0}, {"date": "2015-11-02", "close": 0.37, "volume": 6812.0}, {"date": "2015-11-04", "close": 0.37, "volume": 5166.0}, {"date": "2015-11-05", "close": 0.39, "volume": 26304.0}, {"date": "2015-11-06", "close": 0.4, "volume": 33820.0}, {"date": "2015-11-09", "close": 0.41, "volume": 36697.0}, {"date": "2015-11-10", "close": 0.38, "volume": 7793.0}, {"date": "2015-11-11", "close": 0.39, "volume": 55500.0}, {"date": "2015-11-12", "close": 0.37, "volume": 60305.0}, {"date": "2015-11-13", "close": 0.37, "volume": 11500.0}, {"date": "2015-11-16", "close": 0.36, "volume": 7280.0}, {"date": "2015-11-17", "close": 0.35, "volume": 4430.0}, {"date": "2015-11-18", "close": 0.34, "volume": 20000.0}, {"date": "2015-11-19", "close": 0.32, "volume": 6563.0}, {"date": "2015-11-20", "close": 0.34, "volume": 5937.0}, {"date": "2015-11-23", "close": 0.37, "volume": 8294.0}, {"date": "2015-11-24", "close": 0.35, "volume": 15000.0}, {"date": "2015-11-25", "close": 0.33, "volume": 29894.0}, {"date": "2015-11-26", "close": 0.34, "volume": 2000.0}, {"date": "2015-11-27", "close": 0.36, "volume": 26036.0}, {"date": "2015-11-30", "close": 0.37, "volume": 20000.0}, {"date": "2015-12-01", "close": 0.35, "volume": 28937.0}, {"date": "2015-12-02", "close": 0.35, "volume": 9073.0}, {"date": "2015-12-03", "close": 0.34, "volume": 2500.0}, {"date": "2015-12-04", "close": 0.3, "volume": 69347.0}, {"date": "2015-12-07", "close": 0.27, "volume": 77686.0}, {"date": "2015-12-08", "close": 0.26, "volume": 32874.0}, {"date": "2015-12-09", "close": 0.26, "volume": 28546.0}, {"date": "2015-12-10", "close": 0.25, "volume": 71789.0}, {"date": "2015-12-11", "close": 0.27, "volume": 20470.0}, {"date": "2015-12-14", "close": 0.27, "volume": 8450.0}, {"date": "2015-12-15", "close": 0.28, "volume": 25250.0}, {"date": "2015-12-16", "close": 0.26, "volume": 35200.0}, {"date": "2015-12-17", "close": 0.27, "volume": 8370.0}, {"date": "2015-12-18", "close": 0.3, "volume": 55550.0}, {"date": "2015-12-21", "close": 0.29, "volume": 25522.0}, {"date": "2015-12-22", "close": 0.28, "volume": 41000.0}, {"date": "2015-12-23", "close": 0.28, "volume": 38230.0}, {"date": "2015-12-24", "close": 0.29, "volume": 37985.0}, {"date": "2015-12-29", "close": 0.3, "volume": 40745.0}, {"date": "2015-12-30", "close": 0.28, "volume": 100144.0}, {"date": "2015-12-31", "close": 0.28, "volume": 3500.0}, {"date": "2016-01-04", "close": 0.3, "volume": 108285.0}, {"date": "2016-01-05", "close": 0.34, "volume": 126297.0}, {"date": "2016-01-06", "close": 0.33, "volume": 42650.0}, {"date": "2016-01-07", "close": 0.33, "volume": 9963.0}, {"date": "2016-01-08", "close": 0.32, "volume": 13500.0}, {"date": "2016-01-11", "close": 0.32, "volume": 6500.0}, {"date": "2016-01-12", "close": 0.29, "volume": 47360.0}, {"date": "2016-01-13", "close": 0.28, "volume": 85516.0}, {"date": "2016-01-14", "close": 0.28, "volume": 19001.0}, {"date": "2016-01-15", "close": 0.29, "volume": 28500.0}, {"date": "2016-01-18", "close": 0.28, "volume": 11800.0}, {"date": "2016-01-19", "close": 0.28, "volume": 30649.0}, {"date": "2016-01-20", "close": 0.27, "volume": 79166.0}, {"date": "2016-01-21", "close": 0.27, "volume": 69200.0}, {"date": "2016-01-22", "close": 0.27, "volume": 42900.0}, {"date": "2016-01-25", "close": 0.27, "volume": 28245.0}, {"date": "2016-01-27", "close": 0.28, "volume": 11544.0}, {"date": "2016-01-28", "close": 0.31, "volume": 9414.0}, {"date": "2016-01-29", "close": 0.32, "volume": 136875.0}, {"date": "2016-02-01", "close": 0.33, "volume": 82163.0}, {"date": "2016-02-02", "close": 0.33, "volume": 51724.0}, {"date": "2016-02-03", "close": 0.33, "volume": 43107.0}, {"date": "2016-02-04", "close": 0.32, "volume": 41000.0}, {"date": "2016-02-05", "close": 0.32, "volume": 3000.0}, {"date": "2016-02-08", "close": 0.29, "volume": 46250.0}, {"date": "2016-02-09", "close": 0.29, "volume": 36252.0}, {"date": "2016-02-10", "close": 0.3, "volume": 12433.0}, {"date": "2016-02-11", "close": 0.28, "volume": 30019.0}, {"date": "2016-02-12", "close": 0.28, "volume": 14000.0}, {"date": "2016-02-15", "close": 0.28, "volume": 10000.0}, {"date": "2016-02-16", "close": 0.29, "volume": 61815.0}, {"date": "2016-02-17", "close": 0.29, "volume": 510.0}, {"date": "2016-02-18", "close": 0.29, "volume": 2600.0}, {"date": "2016-02-19", "close": 0.3, "volume": 20000.0}, {"date": "2016-02-22", "close": 0.29, "volume": 11550.0}, {"date": "2016-02-23", "close": 0.27, "volume": 37850.0}, {"date": "2016-02-24", "close": 0.27, "volume": 32000.0}, {"date": "2016-02-25", "close": 0.27, "volume": 74507.0}, {"date": "2016-02-26", "close": 0.29, "volume": 16650.0}, {"date": "2016-02-29", "close": 0.32, "volume": 25600.0}, {"date": "2016-03-01", "close": 0.3, "volume": 19558.0}, {"date": "2016-03-02", "close": 0.32, "volume": 3055.0}, {"date": "2016-03-03", "close": 0.32, "volume": 500.0}, {"date": "2016-03-04", "close": 0.32, "volume": 75000.0}, {"date": "2016-03-07", "close": 0.3, "volume": 88245.0}, {"date": "2016-03-08", "close": 0.3, "volume": 88718.0}, {"date": "2016-03-09", "close": 0.32, "volume": 22794.0}, {"date": "2016-03-10", "close": 0.32, "volume": 10000.0}, {"date": "2016-03-11", "close": 0.31, "volume": 3000.0}, {"date": "2016-03-14", "close": 0.31, "volume": 15240.0}, {"date": "2016-03-15", "close": 0.3, "volume": 82574.0}, {"date": "2016-03-16", "close": 0.29, "volume": 105908.0}, {"date": "2016-03-17", "close": 0.3, "volume": 1529.0}, {"date": "2016-03-18", "close": 0.31, "volume": 6871.0}, {"date": "2016-03-21", "close": 0.3, "volume": 5000.0}, {"date": "2016-03-22", "close": 0.28, "volume": 29000.0}, {"date": "2016-03-23", "close": 0.28, "volume": 80021.0}, {"date": "2016-03-24", "close": 0.28, "volume": 51000.0}, {"date": "2016-03-29", "close": 0.27, "volume": 16471.0}, {"date": "2016-03-30", "close": 0.29, "volume": 7540.0}, {"date": "2016-04-01", "close": 0.27, "volume": 47219.0}, {"date": "2016-04-04", "close": 0.28, "volume": 15000.0}, {"date": "2016-04-05", "close": 0.28, "volume": 25000.0}, {"date": "2016-04-06", "close": 0.28, "volume": 95500.0}, {"date": "2016-04-07", "close": 0.28, "volume": 26927.0}, {"date": "2016-04-08", "close": 0.3, "volume": 25000.0}, {"date": "2016-04-11", "close": 0.31, "volume": 23212.0}, {"date": "2016-04-12", "close": 0.32, "volume": 3700.0}, {"date": "2016-04-13", "close": 0.3, "volume": 7500.0}, {"date": "2016-04-14", "close": 0.32, "volume": 13226.0}, {"date": "2016-04-15", "close": 0.31, "volume": 63803.0}, {"date": "2016-04-18", "close": 0.29, "volume": 142816.0}, {"date": "2016-04-19", "close": 0.3, "volume": 31165.0}, {"date": "2016-04-21", "close": 0.29, "volume": 18092.0}, {"date": "2016-04-22", "close": 0.3, "volume": 14000.0}, {"date": "2016-04-26", "close": 0.3, "volume": 645.0}, {"date": "2016-04-28", "close": 0.32, "volume": 47623.0}, {"date": "2016-04-29", "close": 0.31, "volume": 24977.0}, {"date": "2016-05-03", "close": 0.3, "volume": 2000.0}, {"date": "2016-05-04", "close": 0.29, "volume": 8697.0}, {"date": "2016-05-05", "close": 0.29, "volume": 25700.0}, {"date": "2016-05-06", "close": 0.3, "volume": 3190.0}, {"date": "2016-05-09", "close": 0.3, "volume": 33008.0}, {"date": "2016-05-10", "close": 0.29, "volume": 77.0}, {"date": "2016-05-11", "close": 0.29, "volume": 23510.0}, {"date": "2016-05-12", "close": 0.28, "volume": 34060.0}, {"date": "2016-05-13", "close": 0.33, "volume": 11200.0}, {"date": "2016-05-16", "close": 0.3, "volume": 4192.0}, {"date": "2016-05-17", "close": 0.28, "volume": 47300.0}, {"date": "2016-05-18", "close": 0.28, "volume": 23651.0}, {"date": "2016-05-20", "close": 0.28, "volume": 10000.0}, {"date": "2016-05-23", "close": 0.28, "volume": 10678.0}, {"date": "2016-05-25", "close": 0.28, "volume": 4879.0}, {"date": "2016-05-26", "close": 0.28, "volume": 400.0}, {"date": "2016-05-27", "close": 0.26, "volume": 10576.0}, {"date": "2016-05-30", "close": 0.26, "volume": 25300.0}, {"date": "2016-05-31", "close": 0.31, "volume": 75019.0}, {"date": "2016-06-02", "close": 0.27, "volume": 6035.0}, {"date": "2016-06-06", "close": 0.27, "volume": 14600.0}, {"date": "2016-06-07", "close": 0.28, "volume": 19.0}, {"date": "2016-06-08", "close": 0.26, "volume": 35500.0}, {"date": "2016-06-09", "close": 0.27, "volume": 7093.0}, {"date": "2016-06-10", "close": 0.28, "volume": 53800.0}, {"date": "2016-06-14", "close": 0.27, "volume": 50548.0}, {"date": "2016-06-15", "close": 0.28, "volume": 26679.0}, {"date": "2016-06-16", "close": 0.26, "volume": 3388.0}, {"date": "2016-06-17", "close": 0.3, "volume": 42000.0}, {"date": "2016-06-20", "close": 0.27, "volume": 42529.0}, {"date": "2016-06-21", "close": 0.28, "volume": 14314.0}, {"date": "2016-06-22", "close": 0.27, "volume": 12570.0}, {"date": "2016-06-23", "close": 0.28, "volume": 3748.0}, {"date": "2016-06-24", "close": 0.32, "volume": 66924.0}, {"date": "2016-06-27", "close": 0.3, "volume": 14819.0}, {"date": "2016-06-28", "close": 0.28, "volume": 10151.0}, {"date": "2016-06-29", "close": 0.28, "volume": 11103.0}, {"date": "2016-06-30", "close": 0.27, "volume": 74427.0}, {"date": "2016-07-01", "close": 0.27, "volume": 1095.0}, {"date": "2016-07-04", "close": 0.26, "volume": 64926.0}, {"date": "2016-07-05", "close": 0.25, "volume": 11050.0}, {"date": "2016-07-06", "close": 0.26, "volume": 110688.0}, {"date": "2016-07-07", "close": 0.25, "volume": 30000.0}, {"date": "2016-07-08", "close": 0.26, "volume": 1547.0}, {"date": "2016-07-11", "close": 0.27, "volume": 6147.0}, {"date": "2016-07-12", "close": 0.26, "volume": 14007.0}, {"date": "2016-07-13", "close": 0.26, "volume": 40678.0}, {"date": "2016-07-14", "close": 0.28, "volume": 28038.0}, {"date": "2016-07-15", "close": 0.27, "volume": 14800.0}, {"date": "2016-07-18", "close": 0.3, "volume": 38748.0}, {"date": "2016-07-19", "close": 0.29, "volume": 6017.0}, {"date": "2016-07-20", "close": 0.28, "volume": 10800.0}, {"date": "2016-07-21", "close": 0.27, "volume": 8000.0}, {"date": "2016-07-25", "close": 0.26, "volume": 16000.0}, {"date": "2016-07-26", "close": 0.27, "volume": 64800.0}, {"date": "2016-07-27", "close": 0.27, "volume": 21397.0}, {"date": "2016-07-28", "close": 0.26, "volume": 100.0}, {"date": "2016-07-29", "close": 0.26, "volume": 17333.0}, {"date": "2016-08-01", "close": 0.26, "volume": 2360.0}, {"date": "2016-08-02", "close": 0.26, "volume": 14771.0}, {"date": "2016-08-04", "close": 0.26, "volume": 6352.0}, {"date": "2016-08-05", "close": 0.26, "volume": 2457.0}, {"date": "2016-08-08", "close": 0.26, "volume": 12369.0}, {"date": "2016-08-09", "close": 0.26, "volume": 45474.0}, {"date": "2016-08-10", "close": 0.25, "volume": 645.0}, {"date": "2016-08-11", "close": 0.28, "volume": 7324.0}, {"date": "2016-08-12", "close": 0.27, "volume": 26300.0}, {"date": "2016-08-15", "close": 0.28, "volume": 20000.0}, {"date": "2016-08-16", "close": 0.29, "volume": 8700.0}, {"date": "2016-08-17", "close": 0.28, "volume": 5000.0}, {"date": "2016-08-18", "close": 0.27, "volume": 15597.0}, {"date": "2016-08-19", "close": 0.3, "volume": 41924.0}, {"date": "2016-08-22", "close": 0.31, "volume": 16115.0}, {"date": "2016-08-23", "close": 0.31, "volume": 19102.0}, {"date": "2016-08-24", "close": 0.28, "volume": 31368.0}, {"date": "2016-08-25", "close": 0.28, "volume": 7975.0}, {"date": "2016-08-26", "close": 0.29, "volume": 7482.0}, {"date": "2016-08-29", "close": 0.27, "volume": 7669.0}, {"date": "2016-08-30", "close": 0.27, "volume": 7936.0}, {"date": "2016-08-31", "close": 0.27, "volume": 9729.0}, {"date": "2016-09-01", "close": 0.26, "volume": 2000.0}, {"date": "2016-09-02", "close": 0.26, "volume": 40400.0}, {"date": "2016-09-05", "close": 0.26, "volume": 7500.0}, {"date": "2016-09-06", "close": 0.25, "volume": 500.0}, {"date": "2016-09-09", "close": 0.28, "volume": 5227.0}, {"date": "2016-09-12", "close": 0.28, "volume": 14838.0}, {"date": "2016-09-13", "close": 0.27, "volume": 10979.0}, {"date": "2016-09-14", "close": 0.26, "volume": 24161.0}, {"date": "2016-09-15", "close": 0.27, "volume": 39002.0}, {"date": "2016-09-16", "close": 0.29, "volume": 9966.0}, {"date": "2016-09-19", "close": 0.29, "volume": 84629.0}, {"date": "2016-09-20", "close": 0.29, "volume": 5440.0}, {"date": "2016-09-21", "close": 0.29, "volume": 18137.0}, {"date": "2016-09-22", "close": 0.28, "volume": 5000.0}, {"date": "2016-09-23", "close": 0.28, "volume": 55555.0}, {"date": "2016-09-26", "close": 0.31, "volume": 99568.0}, {"date": "2016-09-27", "close": 0.31, "volume": 28700.0}, {"date": "2016-09-28", "close": 0.3, "volume": 20289.0}, {"date": "2016-09-29", "close": 0.31, "volume": 2200.0}, {"date": "2016-09-30", "close": 0.29, "volume": 24769.0}, {"date": "2016-10-03", "close": 0.31, "volume": 131.0}, {"date": "2016-10-04", "close": 0.3, "volume": 107926.0}, {"date": "2016-10-05", "close": 0.3, "volume": 67299.0}, {"date": "2016-10-06", "close": 0.3, "volume": 81923.0}, {"date": "2016-10-07", "close": 0.3, "volume": 15810.0}, {"date": "2016-10-11", "close": 0.3, "volume": 64826.0}, {"date": "2016-10-12", "close": 0.31, "volume": 111116.0}, {"date": "2016-10-13", "close": 0.33, "volume": 74702.0}, {"date": "2016-10-14", "close": 0.31, "volume": 27000.0}, {"date": "2016-10-17", "close": 0.3, "volume": 10706.0}, {"date": "2016-10-18", "close": 0.32, "volume": 13343.0}, {"date": "2016-10-19", "close": 0.4, "volume": 448466.0}, {"date": "2016-10-20", "close": 0.38, "volume": 104564.0}, {"date": "2016-10-21", "close": 0.38, "volume": 66467.0}, {"date": "2016-10-24", "close": 0.36, "volume": 182394.0}, {"date": "2016-10-25", "close": 0.36, "volume": 56740.0}, {"date": "2016-10-28", "close": 0.35, "volume": 130286.0}, {"date": "2016-10-31", "close": 0.36, "volume": 29590.0}, {"date": "2016-11-01", "close": 0.31, "volume": 153115.0}, {"date": "2016-11-02", "close": 0.3, "volume": 153341.0}, {"date": "2016-11-03", "close": 0.28, "volume": 409124.0}, {"date": "2016-11-04", "close": 0.26, "volume": 529940.0}, {"date": "2016-11-07", "close": 0.26, "volume": 173023.0}, {"date": "2016-11-08", "close": 0.28, "volume": 209670.0}, {"date": "2016-11-09", "close": 0.25, "volume": 463154.0}, {"date": "2016-11-10", "close": 0.27, "volume": 102000.0}, {"date": "2016-11-11", "close": 0.27, "volume": 104885.0}, {"date": "2016-11-14", "close": 0.27, "volume": 106000.0}, {"date": "2016-11-15", "close": 0.27, "volume": 54866.0}, {"date": "2016-11-17", "close": 0.26, "volume": 11280.0}, {"date": "2016-11-18", "close": 0.26, "volume": 31621.0}, {"date": "2016-11-21", "close": 0.27, "volume": 27000.0}, {"date": "2016-11-22", "close": 0.25, "volume": 147750.0}, {"date": "2016-11-24", "close": 0.26, "volume": 31413.0}, {"date": "2016-11-25", "close": 0.27, "volume": 86000.0}, {"date": "2016-11-28", "close": 0.27, "volume": 50440.0}, {"date": "2016-11-29", "close": 0.26, "volume": 32000.0}, {"date": "2016-11-30", "close": 0.25, "volume": 41150.0}, {"date": "2016-12-01", "close": 0.25, "volume": 139944.0}, {"date": "2016-12-02", "close": 0.26, "volume": 980.0}, {"date": "2016-12-05", "close": 0.25, "volume": 85370.0}, {"date": "2016-12-06", "close": 0.25, "volume": 100330.0}, {"date": "2016-12-07", "close": 0.24, "volume": 56716.0}, {"date": "2016-12-08", "close": 0.26, "volume": 224497.0}, {"date": "2016-12-09", "close": 0.26, "volume": 324250.0}, {"date": "2016-12-12", "close": 0.28, "volume": 14085.0}, {"date": "2016-12-13", "close": 0.28, "volume": 389300.0}, {"date": "2016-12-14", "close": 0.3, "volume": 507923.0}, {"date": "2016-12-15", "close": 0.3, "volume": 57500.0}, {"date": "2016-12-16", "close": 0.3, "volume": 257926.0}, {"date": "2016-12-19", "close": 0.31, "volume": 345319.0}, {"date": "2016-12-20", "close": 0.29, "volume": 21536.0}, {"date": "2016-12-21", "close": 0.3, "volume": 84568.0}, {"date": "2016-12-22", "close": 0.29, "volume": 60005.0}, {"date": "2016-12-23", "close": 0.28, "volume": 19633.0}, {"date": "2016-12-28", "close": 0.29, "volume": 27231.0}, {"date": "2016-12-29", "close": 0.28, "volume": 58587.0}, {"date": "2016-12-30", "close": 0.3, "volume": 211052.0}, {"date": "2017-01-03", "close": 0.32, "volume": 62766.0}, {"date": "2017-01-04", "close": 0.36, "volume": 186563.0}, {"date": "2017-01-05", "close": 0.35, "volume": 139101.0}, {"date": "2017-01-06", "close": 0.39, "volume": 438110.0}, {"date": "2017-01-09", "close": 0.39, "volume": 516975.0}, {"date": "2017-01-10", "close": 0.37, "volume": 231612.0}, {"date": "2017-01-11", "close": 0.42, "volume": 802802.0}, {"date": "2017-01-12", "close": 0.45, "volume": 490639.0}, {"date": "2017-01-13", "close": 0.5, "volume": 650172.0}, {"date": "2017-01-16", "close": 0.49, "volume": 283932.0}, {"date": "2017-01-17", "close": 0.47, "volume": 139082.0}, {"date": "2017-01-18", "close": 0.43, "volume": 186418.0}, {"date": "2017-01-19", "close": 0.45, "volume": 171429.0}, {"date": "2017-01-20", "close": 0.48, "volume": 184472.0}, {"date": "2017-01-23", "close": 0.5, "volume": 215793.0}, {"date": "2017-01-24", "close": 0.57, "volume": 809962.0}, {"date": "2017-01-25", "close": 0.66, "volume": 786028.0}, {"date": "2017-01-27", "close": 0.67, "volume": 501968.0}, {"date": "2017-01-30", "close": 0.72, "volume": 584170.0}, {"date": "2017-01-31", "close": 0.71, "volume": 397898.0}, {"date": "2017-02-01", "close": 0.79, "volume": 295284.0}, {"date": "2017-02-02", "close": 0.82, "volume": 370498.0}, {"date": "2017-02-03", "close": 0.75, "volume": 293298.0}, {"date": "2017-02-06", "close": 0.76, "volume": 33004.0}, {"date": "2017-02-07", "close": 0.78, "volume": 97457.0}, {"date": "2017-02-08", "close": 0.91, "volume": 405683.0}, {"date": "2017-02-09", "close": 0.95, "volume": 288911.0}, {"date": "2017-02-10", "close": 0.87, "volume": 293153.0}, {"date": "2017-02-13", "close": 0.88, "volume": 145690.0}, {"date": "2017-02-14", "close": 0.83, "volume": 191546.0}, {"date": "2017-02-15", "close": 0.8, "volume": 279710.0}, {"date": "2017-02-16", "close": 0.79, "volume": 136695.0}, {"date": "2017-02-17", "close": 0.74, "volume": 192604.0}, {"date": "2017-02-20", "close": 0.65, "volume": 235547.0}, {"date": "2017-02-21", "close": 0.59, "volume": 597049.0}, {"date": "2017-02-22", "close": 0.66, "volume": 461163.0}, {"date": "2017-02-23", "close": 0.66, "volume": 153959.0}, {"date": "2017-02-24", "close": 0.61, "volume": 343108.0}, {"date": "2017-02-27", "close": 0.59, "volume": 164789.0}, {"date": "2017-02-28", "close": 0.63, "volume": 85623.0}, {"date": "2017-03-01", "close": 0.62, "volume": 55737.0}, {"date": "2017-03-02", "close": 0.62, "volume": 39751.0}, {"date": "2017-03-03", "close": 0.61, "volume": 188376.0}, {"date": "2017-03-06", "close": 0.63, "volume": 17645.0}, {"date": "2017-03-07", "close": 0.62, "volume": 60437.0}, {"date": "2017-03-08", "close": 0.65, "volume": 238002.0}, {"date": "2017-03-09", "close": 0.68, "volume": 60500.0}, {"date": "2017-03-10", "close": 0.63, "volume": 66863.0}, {"date": "2017-03-13", "close": 0.62, "volume": 98158.0}, {"date": "2017-03-14", "close": 0.6, "volume": 88523.0}, {"date": "2017-03-15", "close": 0.57, "volume": 225593.0}, {"date": "2017-03-16", "close": 0.6, "volume": 36898.0}, {"date": "2017-03-17", "close": 0.57, "volume": 118972.0}, {"date": "2017-03-20", "close": 0.58, "volume": 84438.0}, {"date": "2017-03-21", "close": 0.55, "volume": 33483.0}, {"date": "2017-03-22", "close": 0.53, "volume": 72299.0}, {"date": "2017-03-23", "close": 0.55, "volume": 36548.0}, {"date": "2017-03-24", "close": 0.55, "volume": 3500.0}, {"date": "2017-03-27", "close": 0.55, "volume": 15600.0}, {"date": "2017-03-28", "close": 0.53, "volume": 16955.0}, {"date": "2017-03-29", "close": 0.53, "volume": 139052.0}, {"date": "2017-03-30", "close": 0.58, "volume": 84657.0}, {"date": "2017-03-31", "close": 0.55, "volume": 46672.0}, {"date": "2017-04-03", "close": 0.52, "volume": 65642.0}, {"date": "2017-04-04", "close": 0.55, "volume": 30051.0}, {"date": "2017-04-05", "close": 0.55, "volume": 114736.0}, {"date": "2017-04-06", "close": 0.51, "volume": 102214.0}, {"date": "2017-04-07", "close": 0.47, "volume": 180183.0}, {"date": "2017-04-10", "close": 0.5, "volume": 32100.0}, {"date": "2017-04-11", "close": 0.48, "volume": 120922.0}, {"date": "2017-04-12", "close": 0.46, "volume": 70503.0}, {"date": "2017-04-13", "close": 0.43, "volume": 75443.0}, {"date": "2017-04-18", "close": 0.43, "volume": 128931.0}, {"date": "2017-04-19", "close": 0.48, "volume": 41250.0}, {"date": "2017-04-20", "close": 0.43, "volume": 93143.0}, {"date": "2017-04-21", "close": 0.47, "volume": 64640.0}, {"date": "2017-04-26", "close": 0.47, "volume": 4950.0}, {"date": "2017-04-27", "close": 0.45, "volume": 2000.0}, {"date": "2017-04-28", "close": 0.45, "volume": 2650.0}, {"date": "2017-05-01", "close": 0.45, "volume": 1000.0}, {"date": "2017-05-02", "close": 0.45, "volume": 20800.0}, {"date": "2017-05-03", "close": 0.41, "volume": 64199.0}, {"date": "2017-05-04", "close": 0.43, "volume": 7050.0}, {"date": "2017-05-05", "close": 0.41, "volume": 41515.0}, {"date": "2017-05-08", "close": 0.41, "volume": 32985.0}, {"date": "2017-05-09", "close": 0.41, "volume": 57840.0}, {"date": "2017-05-10", "close": 0.45, "volume": 120424.0}, {"date": "2017-05-11", "close": 0.43, "volume": 15192.0}, {"date": "2017-05-12", "close": 0.44, "volume": 29927.0}, {"date": "2017-05-15", "close": 0.4, "volume": 81915.0}, {"date": "2017-05-16", "close": 0.4, "volume": 45412.0}, {"date": "2017-05-17", "close": 0.38, "volume": 77567.0}, {"date": "2017-05-18", "close": 0.38, "volume": 14156.0}, {"date": "2017-05-19", "close": 0.37, "volume": 51327.0}, {"date": "2017-05-22", "close": 0.41, "volume": 50114.0}, {"date": "2017-05-23", "close": 0.41, "volume": 71994.0}, {"date": "2017-05-24", "close": 0.42, "volume": 61609.0}, {"date": "2017-05-25", "close": 0.45, "volume": 4500.0}, {"date": "2017-05-29", "close": 0.41, "volume": 13828.0}, {"date": "2017-05-30", "close": 0.4, "volume": 32351.0}, {"date": "2017-05-31", "close": 0.39, "volume": 2000.0}, {"date": "2017-06-01", "close": 0.39, "volume": 12229.0}, {"date": "2017-06-02", "close": 0.38, "volume": 23856.0}, {"date": "2017-06-05", "close": 0.39, "volume": 13550.0}, {"date": "2017-06-06", "close": 0.35, "volume": 51234.0}, {"date": "2017-06-07", "close": 0.36, "volume": 8530.0}, {"date": "2017-06-08", "close": 0.34, "volume": 24430.0}, {"date": "2017-06-09", "close": 0.34, "volume": 37110.0}, {"date": "2017-06-13", "close": 0.31, "volume": 94217.0}, {"date": "2017-06-14", "close": 0.36, "volume": 69071.0}, {"date": "2017-06-15", "close": 0.34, "volume": 40156.0}, {"date": "2017-06-16", "close": 0.37, "volume": 7760.0}, {"date": "2017-06-19", "close": 0.36, "volume": 40600.0}, {"date": "2017-06-20", "close": 0.34, "volume": 33854.0}, {"date": "2017-06-21", "close": 0.33, "volume": 371101.0}, {"date": "2017-06-22", "close": 0.34, "volume": 59100.0}, {"date": "2017-06-23", "close": 0.33, "volume": 144587.0}, {"date": "2017-06-26", "close": 0.31, "volume": 274301.0}, {"date": "2017-06-27", "close": 0.31, "volume": 88907.0}, {"date": "2017-06-28", "close": 0.3, "volume": 122992.0}, {"date": "2017-06-29", "close": 0.3, "volume": 125135.0}, {"date": "2017-06-30", "close": 0.3, "volume": 162062.0}, {"date": "2017-07-03", "close": 0.28, "volume": 240604.0}, {"date": "2017-07-04", "close": 0.3, "volume": 130262.0}, {"date": "2017-07-05", "close": 0.29, "volume": 159690.0}, {"date": "2017-07-06", "close": 0.29, "volume": 20190.0}, {"date": "2017-07-07", "close": 0.29, "volume": 169975.0}, {"date": "2017-07-10", "close": 0.28, "volume": 102305.0}, {"date": "2017-07-11", "close": 0.29, "volume": 11000.0}, {"date": "2017-07-12", "close": 0.3, "volume": 67253.0}, {"date": "2017-07-13", "close": 0.28, "volume": 80028.0}, {"date": "2017-07-14", "close": 0.27, "volume": 168206.0}, {"date": "2017-07-17", "close": 0.27, "volume": 29318.0}, {"date": "2017-07-18", "close": 0.31, "volume": 290592.0}, {"date": "2017-07-19", "close": 0.31, "volume": 40163.0}, {"date": "2017-07-20", "close": 0.32, "volume": 24173.0}, {"date": "2017-07-21", "close": 0.32, "volume": 23267.0}, {"date": "2017-07-24", "close": 0.3, "volume": 52581.0}, {"date": "2017-07-25", "close": 0.3, "volume": 10000.0}, {"date": "2017-07-26", "close": 0.3, "volume": 52344.0}, {"date": "2017-07-27", "close": 0.28, "volume": 51893.0}, {"date": "2017-07-28", "close": 0.27, "volume": 61064.0}, {"date": "2017-07-31", "close": 0.28, "volume": 47308.0}, {"date": "2017-08-01", "close": 0.28, "volume": 72077.0}, {"date": "2017-08-02", "close": 0.28, "volume": 137240.0}, {"date": "2017-08-03", "close": 0.28, "volume": 55545.0}, {"date": "2017-08-04", "close": 0.29, "volume": 30000.0}, {"date": "2017-08-07", "close": 0.3, "volume": 169890.0}, {"date": "2017-08-08", "close": 0.32, "volume": 671159.0}, {"date": "2017-08-09", "close": 0.35, "volume": 443013.0}, {"date": "2017-08-10", "close": 0.35, "volume": 3801476.0}, {"date": "2017-08-11", "close": 0.32, "volume": 111956.0}, {"date": "2017-08-14", "close": 0.34, "volume": 127907.0}, {"date": "2017-08-15", "close": 0.33, "volume": 13461.0}, {"date": "2017-08-16", "close": 0.35, "volume": 81103.0}, {"date": "2017-08-17", "close": 0.33, "volume": 7080.0}, {"date": "2017-08-18", "close": 0.32, "volume": 18917.0}, {"date": "2017-08-21", "close": 0.3, "volume": 60817.0}, {"date": "2017-08-23", "close": 0.32, "volume": 80653.0}, {"date": "2017-08-24", "close": 0.32, "volume": 42700.0}, {"date": "2017-08-25", "close": 0.31, "volume": 22090.0}, {"date": "2017-08-28", "close": 0.31, "volume": 16667.0}, {"date": "2017-08-30", "close": 0.32, "volume": 6100.0}, {"date": "2017-08-31", "close": 0.33, "volume": 10450.0}, {"date": "2017-09-01", "close": 0.35, "volume": 36987.0}, {"date": "2017-09-04", "close": 0.36, "volume": 32220.0}, {"date": "2017-09-05", "close": 0.35, "volume": 12780.0}, {"date": "2017-09-06", "close": 0.36, "volume": 50140.0}, {"date": "2017-09-07", "close": 0.34, "volume": 52434.0}, {"date": "2017-09-08", "close": 0.35, "volume": 1677.0}, {"date": "2017-09-11", "close": 0.34, "volume": 6957.0}, {"date": "2017-09-12", "close": 0.33, "volume": 2860.0}, {"date": "2017-09-13", "close": 0.35, "volume": 23600.0}, {"date": "2017-09-14", "close": 0.37, "volume": 58989.0}, {"date": "2017-09-15", "close": 0.36, "volume": 48865.0}, {"date": "2017-09-18", "close": 0.37, "volume": 15654.0}, {"date": "2017-09-19", "close": 0.36, "volume": 64630.0}, {"date": "2017-09-20", "close": 0.35, "volume": 10070.0}, {"date": "2017-09-21", "close": 0.36, "volume": 12895.0}, {"date": "2017-09-22", "close": 0.35, "volume": 90268.0}, {"date": "2017-09-25", "close": 0.35, "volume": 5000.0}, {"date": "2017-09-26", "close": 0.35, "volume": 4200.0}, {"date": "2017-09-27", "close": 0.34, "volume": 30387.0}, {"date": "2017-09-28", "close": 0.35, "volume": 10000.0}, {"date": "2017-09-29", "close": 0.34, "volume": 35000.0}, {"date": "2017-10-02", "close": 0.35, "volume": 12643.0}, {"date": "2017-10-04", "close": 0.34, "volume": 21555.0}, {"date": "2017-10-05", "close": 0.33, "volume": 19960.0}, {"date": "2017-10-06", "close": 0.34, "volume": 10000.0}, {"date": "2017-10-09", "close": 0.34, "volume": 6528.0}, {"date": "2017-10-10", "close": 0.33, "volume": 22442.0}, {"date": "2017-10-11", "close": 0.33, "volume": 15500.0}, {"date": "2017-10-12", "close": 0.36, "volume": 46230.0}, {"date": "2017-10-13", "close": 0.35, "volume": 50000.0}, {"date": "2017-10-16", "close": 0.35, "volume": 71081.0}, {"date": "2017-10-17", "close": 0.34, "volume": 65083.0}, {"date": "2017-10-18", "close": 0.35, "volume": 119101.0}, {"date": "2017-10-19", "close": 0.35, "volume": 106291.0}, {"date": "2017-10-20", "close": 0.35, "volume": 28112.0}, {"date": "2017-10-23", "close": 0.34, "volume": 63720.0}, {"date": "2017-10-24", "close": 0.34, "volume": 22000.0}, {"date": "2017-10-25", "close": 0.34, "volume": 22892.0}, {"date": "2017-10-26", "close": 0.34, "volume": 143960.0}, {"date": "2017-10-27", "close": 0.35, "volume": 52150.0}, {"date": "2017-10-30", "close": 0.34, "volume": 66950.0}, {"date": "2017-10-31", "close": 0.34, "volume": 8634.0}, {"date": "2017-11-01", "close": 0.34, "volume": 4400.0}, {"date": "2017-11-02", "close": 0.35, "volume": 100795.0}, {"date": "2017-11-03", "close": 0.4, "volume": 383137.0}, {"date": "2017-11-06", "close": 0.4, "volume": 162089.0}, {"date": "2017-11-07", "close": 0.41, "volume": 29850.0}, {"date": "2017-11-08", "close": 0.41, "volume": 107800.0}, {"date": "2017-11-09", "close": 0.51, "volume": 1020730.0}, {"date": "2017-11-10", "close": 0.48, "volume": 211326.0}, {"date": "2017-11-13", "close": 0.47, "volume": 154961.0}, {"date": "2017-11-14", "close": 0.46, "volume": 29405.0}, {"date": "2017-11-15", "close": 0.47, "volume": 106534.0}, {"date": "2017-11-16", "close": 0.46, "volume": 194233.0}, {"date": "2017-11-17", "close": 0.46, "volume": 281475.0}, {"date": "2017-11-20", "close": 0.54, "volume": 350512.0}, {"date": "2017-11-21", "close": 0.58, "volume": 442639.0}, {"date": "2017-11-22", "close": 0.57, "volume": 272097.0}, {"date": "2017-11-23", "close": 0.58, "volume": 515177.0}, {"date": "2017-11-24", "close": 0.58, "volume": 116038.0}, {"date": "2017-11-27", "close": 0.53, "volume": 351497.0}, {"date": "2017-11-28", "close": 0.54, "volume": 221950.0}, {"date": "2017-11-29", "close": 0.53, "volume": 264258.0}, {"date": "2017-11-30", "close": 0.55, "volume": 163953.0}, {"date": "2017-12-01", "close": 0.53, "volume": 126090.0}, {"date": "2017-12-04", "close": 0.52, "volume": 136764.0}, {"date": "2017-12-05", "close": 0.62, "volume": 414132.0}, {"date": "2017-12-06", "close": 0.6, "volume": 177012.0}, {"date": "2017-12-07", "close": 0.61, "volume": 162444.0}, {"date": "2017-12-08", "close": 0.61, "volume": 103382.0}, {"date": "2017-12-11", "close": 0.61, "volume": 75547.0}, {"date": "2017-12-12", "close": 0.61, "volume": 98830.0}, {"date": "2017-12-13", "close": 0.61, "volume": 26932.0}, {"date": "2017-12-14", "close": 0.62, "volume": 28447.0}, {"date": "2017-12-15", "close": 0.6, "volume": 10492.0}, {"date": "2017-12-18", "close": 0.58, "volume": 71295.0}, {"date": "2017-12-19", "close": 0.58, "volume": 90696.0}, {"date": "2017-12-20", "close": 0.57, "volume": 52403.0}, {"date": "2017-12-21", "close": 0.56, "volume": 31694.0}, {"date": "2017-12-22", "close": 0.57, "volume": 86345.0}, {"date": "2017-12-27", "close": 0.56, "volume": 129319.0}, {"date": "2017-12-28", "close": 0.56, "volume": 24811.0}, {"date": "2017-12-29", "close": 0.57, "volume": 39197.0}, {"date": "2018-01-02", "close": 0.56, "volume": 34041.0}, {"date": "2018-01-03", "close": 0.56, "volume": 22987.0}, {"date": "2018-01-04", "close": 0.56, "volume": 42755.0}, {"date": "2018-01-05", "close": 0.57, "volume": 73092.0}, {"date": "2018-01-08", "close": 0.56, "volume": 28743.0}, {"date": "2018-01-09", "close": 0.53, "volume": 66548.0}, {"date": "2018-01-10", "close": 0.52, "volume": 65494.0}, {"date": "2018-01-11", "close": 0.53, "volume": 36589.0}, {"date": "2018-01-12", "close": 0.52, "volume": 32243.0}, {"date": "2018-01-15", "close": 0.51, "volume": 10790.0}, {"date": "2018-01-16", "close": 0.5, "volume": 47026.0}, {"date": "2018-01-17", "close": 0.48, "volume": 81991.0}, {"date": "2018-01-18", "close": 0.46, "volume": 155602.0}, {"date": "2018-01-19", "close": 0.45, "volume": 78983.0}, {"date": "2018-01-22", "close": 0.46, "volume": 4692.0}, {"date": "2018-01-23", "close": 0.46, "volume": 38472.0}, {"date": "2018-01-24", "close": 0.48, "volume": 101169.0}, {"date": "2018-01-25", "close": 0.49, "volume": 37918.0}, {"date": "2018-01-29", "close": 0.49, "volume": 4650.0}, {"date": "2018-01-30", "close": 0.43, "volume": 170984.0}, {"date": "2018-01-31", "close": 0.44, "volume": 48585.0}, {"date": "2018-02-01", "close": 0.49, "volume": 41766.0}, {"date": "2018-02-02", "close": 0.47, "volume": 20173.0}, {"date": "2018-02-05", "close": 0.42, "volume": 202772.0}, {"date": "2018-02-06", "close": 0.41, "volume": 156410.0}, {"date": "2018-02-07", "close": 0.41, "volume": 123273.0}, {"date": "2018-02-08", "close": 0.41, "volume": 150433.0}, {"date": "2018-02-09", "close": 0.43, "volume": 399284.0}, {"date": "2018-02-12", "close": 0.42, "volume": 65600.0}, {"date": "2018-02-13", "close": 0.46, "volume": 14365.0}, {"date": "2018-02-15", "close": 0.42, "volume": 21434.0}, {"date": "2018-02-16", "close": 0.43, "volume": 31645.0}, {"date": "2018-02-19", "close": 0.43, "volume": 40653.0}, {"date": "2018-02-20", "close": 0.45, "volume": 10651.0}, {"date": "2018-02-21", "close": 0.42, "volume": 39300.0}, {"date": "2018-02-22", "close": 0.43, "volume": 57339.0}, {"date": "2018-02-23", "close": 0.43, "volume": 19173.0}, {"date": "2018-02-26", "close": 0.42, "volume": 59235.0}, {"date": "2018-02-27", "close": 0.42, "volume": 28717.0}, {"date": "2018-02-28", "close": 0.42, "volume": 35397.0}, {"date": "2018-03-01", "close": 0.41, "volume": 52584.0}, {"date": "2018-03-02", "close": 0.43, "volume": 58368.0}, {"date": "2018-03-05", "close": 0.43, "volume": 74840.0}, {"date": "2018-03-06", "close": 0.42, "volume": 94480.0}, {"date": "2018-03-07", "close": 0.42, "volume": 51957.0}, {"date": "2018-03-08", "close": 0.42, "volume": 26653.0}, {"date": "2018-03-09", "close": 0.42, "volume": 62728.0}, {"date": "2018-03-12", "close": 0.42, "volume": 4567.0}, {"date": "2018-03-13", "close": 0.41, "volume": 31850.0}, {"date": "2018-03-14", "close": 0.41, "volume": 60016.0}, {"date": "2018-03-15", "close": 0.4, "volume": 91234.0}, {"date": "2018-03-16", "close": 0.4, "volume": 161150.0}, {"date": "2018-03-19", "close": 0.41, "volume": 70497.0}, {"date": "2018-03-20", "close": 0.4, "volume": 52687.0}, {"date": "2018-03-21", "close": 0.4, "volume": 40508.0}, {"date": "2018-03-22", "close": 0.39, "volume": 131492.0}, {"date": "2018-03-23", "close": 0.41, "volume": 140352.0}, {"date": "2018-03-26", "close": 0.4, "volume": 71756.0}, {"date": "2018-03-27", "close": 0.39, "volume": 42011.0}, {"date": "2018-03-28", "close": 0.39, "volume": 10000.0}, {"date": "2018-03-29", "close": 0.38, "volume": 26885.0}, {"date": "2018-04-03", "close": 0.38, "volume": 103218.0}, {"date": "2018-04-04", "close": 0.39, "volume": 112516.0}, {"date": "2018-04-05", "close": 0.38, "volume": 10000.0}, {"date": "2018-04-06", "close": 0.38, "volume": 75750.0}, {"date": "2018-04-09", "close": 0.39, "volume": 15685.0}, {"date": "2018-04-10", "close": 0.41, "volume": 259565.0}, {"date": "2018-04-11", "close": 0.39, "volume": 193270.0}, {"date": "2018-04-12", "close": 0.39, "volume": 163893.0}, {"date": "2018-04-13", "close": 0.42, "volume": 82698.0}, {"date": "2018-04-16", "close": 0.42, "volume": 154452.0}, {"date": "2018-04-17", "close": 0.44, "volume": 77717.0}, {"date": "2018-04-18", "close": 0.42, "volume": 33695.0}, {"date": "2018-04-19", "close": 0.44, "volume": 79939.0}, {"date": "2018-04-20", "close": 0.44, "volume": 20082.0}, {"date": "2018-04-23", "close": 0.44, "volume": 21519.0}, {"date": "2018-04-24", "close": 0.44, "volume": 411.0}, {"date": "2018-04-26", "close": 0.41, "volume": 28866.0}, {"date": "2018-04-27", "close": 0.41, "volume": 20388.0}, {"date": "2018-04-30", "close": 0.41, "volume": 34750.0}, {"date": "2018-05-01", "close": 0.41, "volume": 7981.0}, {"date": "2018-05-02", "close": 0.4, "volume": 69702.0}, {"date": "2018-05-03", "close": 0.45, "volume": 81552.0}, {"date": "2018-05-04", "close": 0.43, "volume": 102546.0}, {"date": "2018-05-07", "close": 0.44, "volume": 8394.0}, {"date": "2018-05-08", "close": 0.43, "volume": 5770.0}, {"date": "2018-05-09", "close": 0.42, "volume": 38552.0}, {"date": "2018-05-10", "close": 0.4, "volume": 99655.0}, {"date": "2018-05-11", "close": 0.41, "volume": 115888.0}, {"date": "2018-05-14", "close": 0.41, "volume": 12994.0}, {"date": "2018-05-15", "close": 0.4, "volume": 47341.0}, {"date": "2018-05-16", "close": 0.4, "volume": 4751.0}, {"date": "2018-05-17", "close": 0.4, "volume": 8678.0}, {"date": "2018-05-18", "close": 0.4, "volume": 22735.0}, {"date": "2018-05-21", "close": 0.42, "volume": 85295.0}, {"date": "2018-05-22", "close": 0.44, "volume": 61168.0}, {"date": "2018-05-23", "close": 0.46, "volume": 97798.0}, {"date": "2018-05-24", "close": 0.46, "volume": 5000.0}, {"date": "2018-05-25", "close": 0.42, "volume": 20000.0}, {"date": "2018-05-29", "close": 0.45, "volume": 14500.0}, {"date": "2018-05-30", "close": 0.46, "volume": 23531.0}, {"date": "2018-05-31", "close": 0.43, "volume": 3935.0}, {"date": "2018-06-01", "close": 0.46, "volume": 66663.0}, {"date": "2018-06-04", "close": 0.5, "volume": 174403.0}, {"date": "2018-06-05", "close": 0.57, "volume": 302208.0}, {"date": "2018-06-08", "close": 0.53, "volume": 399550.0}, {"date": "2018-06-12", "close": 0.52, "volume": 298080.0}, {"date": "2018-06-13", "close": 0.51, "volume": 222286.0}, {"date": "2018-06-14", "close": 0.53, "volume": 428390.0}, {"date": "2018-06-15", "close": 0.55, "volume": 195239.0}, {"date": "2018-06-18", "close": 0.51, "volume": 967386.0}, {"date": "2018-06-19", "close": 0.52, "volume": 1057868.0}, {"date": "2018-06-20", "close": 0.51, "volume": 438903.0}, {"date": "2018-06-21", "close": 0.54, "volume": 1135785.0}, {"date": "2018-06-22", "close": 0.55, "volume": 582829.0}, {"date": "2018-06-25", "close": 0.53, "volume": 304552.0}, {"date": "2018-06-26", "close": 0.53, "volume": 519222.0}, {"date": "2018-06-27", "close": 0.51, "volume": 249049.0}, {"date": "2018-06-28", "close": 0.51, "volume": 223829.0}, {"date": "2018-06-29", "close": 0.54, "volume": 352446.0}, {"date": "2018-07-02", "close": 0.58, "volume": 304582.0}, {"date": "2018-07-03", "close": 0.6, "volume": 354284.0}, {"date": "2018-07-04", "close": 0.58, "volume": 262555.0}, {"date": "2018-07-05", "close": 0.57, "volume": 120350.0}, {"date": "2018-07-06", "close": 0.62, "volume": 250556.0}, {"date": "2018-07-09", "close": 0.6, "volume": 153368.0}, {"date": "2018-07-10", "close": 0.57, "volume": 176357.0}, {"date": "2018-07-11", "close": 0.57, "volume": 117842.0}, {"date": "2018-07-12", "close": 0.58, "volume": 106855.0}, {"date": "2018-07-13", "close": 0.57, "volume": 52663.0}, {"date": "2018-07-16", "close": 0.58, "volume": 67398.0}, {"date": "2018-07-17", "close": 0.54, "volume": 278922.0}, {"date": "2018-07-18", "close": 0.55, "volume": 208433.0}, {"date": "2018-07-19", "close": 0.56, "volume": 158541.0}, {"date": "2018-07-20", "close": 0.58, "volume": 239896.0}, {"date": "2018-07-23", "close": 0.56, "volume": 323017.0}, {"date": "2018-07-24", "close": 0.54, "volume": 166936.0}, {"date": "2018-07-25", "close": 0.53, "volume": 320164.0}, {"date": "2018-07-26", "close": 0.59, "volume": 875166.0}, {"date": "2018-07-27", "close": 0.69, "volume": 940632.0}, {"date": "2018-07-30", "close": 0.66, "volume": 333348.0}, {"date": "2018-07-31", "close": 0.67, "volume": 173984.0}, {"date": "2018-08-01", "close": 0.65, "volume": 324017.0}, {"date": "2018-08-02", "close": 0.66, "volume": 56936.0}, {"date": "2018-08-03", "close": 0.69, "volume": 138024.0}, {"date": "2018-08-06", "close": 0.76, "volume": 540944.0}, {"date": "2018-08-07", "close": 0.71, "volume": 418980.0}, {"date": "2018-08-08", "close": 0.65, "volume": 820064.0}, {"date": "2018-08-09", "close": 0.65, "volume": 241010.0}, {"date": "2018-08-10", "close": 0.65, "volume": 283836.0}, {"date": "2018-08-13", "close": 0.63, "volume": 281113.0}, {"date": "2018-08-14", "close": 0.6, "volume": 134199.0}, {"date": "2018-08-15", "close": 0.66, "volume": 286005.0}, {"date": "2018-08-16", "close": 0.6, "volume": 504175.0}, {"date": "2018-08-17", "close": 0.6, "volume": 232864.0}, {"date": "2018-08-20", "close": 0.61, "volume": 143171.0}, {"date": "2018-08-21", "close": 0.61, "volume": 146640.0}, {"date": "2018-08-22", "close": 0.61, "volume": 149034.0}, {"date": "2018-08-23", "close": 0.58, "volume": 459081.0}, {"date": "2018-08-24", "close": 0.59, "volume": 432769.0}, {"date": "2018-08-27", "close": 0.58, "volume": 255360.0}, {"date": "2018-08-28", "close": 0.57, "volume": 299611.0}, {"date": "2018-08-29", "close": 0.57, "volume": 141179.0}, {"date": "2018-08-30", "close": 0.58, "volume": 183008.0}, {"date": "2018-08-31", "close": 0.59, "volume": 238630.0}, {"date": "2018-09-03", "close": 0.58, "volume": 239650.0}, {"date": "2018-09-04", "close": 0.58, "volume": 138140.0}, {"date": "2018-09-05", "close": 0.6, "volume": 225973.0}, {"date": "2018-09-06", "close": 0.58, "volume": 493898.0}, {"date": "2018-09-07", "close": 0.59, "volume": 152439.0}, {"date": "2018-09-10", "close": 0.58, "volume": 95850.0}, {"date": "2018-09-11", "close": 0.57, "volume": 83222.0}, {"date": "2018-09-12", "close": 0.57, "volume": 176148.0}, {"date": "2018-09-13", "close": 0.58, "volume": 126449.0}, {"date": "2018-09-14", "close": 0.58, "volume": 447805.0}, {"date": "2018-09-17", "close": 0.58, "volume": 469497.0}, {"date": "2018-09-18", "close": 0.58, "volume": 219165.0}, {"date": "2018-09-19", "close": 0.55, "volume": 202449.0}, {"date": "2018-09-20", "close": 0.55, "volume": 359392.0}, {"date": "2018-09-21", "close": 0.56, "volume": 397827.0}, {"date": "2018-09-24", "close": 0.56, "volume": 55985.0}, {"date": "2018-09-25", "close": 0.55, "volume": 165795.0}, {"date": "2018-09-26", "close": 0.55, "volume": 123945.0}, {"date": "2018-09-27", "close": 0.56, "volume": 203423.0}, {"date": "2018-09-28", "close": 0.56, "volume": 92896.0}, {"date": "2018-10-01", "close": 0.56, "volume": 284723.0}, {"date": "2018-10-02", "close": 0.56, "volume": 100456.0}, {"date": "2018-10-03", "close": 0.57, "volume": 125855.0}, {"date": "2018-10-04", "close": 0.55, "volume": 372646.0}, {"date": "2018-10-05", "close": 0.54, "volume": 287182.0}, {"date": "2018-10-08", "close": 0.57, "volume": 40521.0}, {"date": "2018-10-09", "close": 0.54, "volume": 233704.0}, {"date": "2018-10-10", "close": 0.48, "volume": 700349.0}, {"date": "2018-10-11", "close": 0.47, "volume": 631929.0}, {"date": "2018-10-12", "close": 0.46, "volume": 317087.0}, {"date": "2018-10-15", "close": 0.43, "volume": 228377.0}, {"date": "2018-10-16", "close": 0.48, "volume": 158245.0}, {"date": "2018-10-17", "close": 0.47, "volume": 311434.0}, {"date": "2018-10-18", "close": 0.48, "volume": 438297.0}, {"date": "2018-10-19", "close": 0.48, "volume": 81973.0}, {"date": "2018-10-22", "close": 0.48, "volume": 59362.0}, {"date": "2018-10-23", "close": 0.48, "volume": 138153.0}, {"date": "2018-10-24", "close": 0.45, "volume": 104787.0}, {"date": "2018-10-25", "close": 0.43, "volume": 216276.0}, {"date": "2018-10-26", "close": 0.43, "volume": 136896.0}, {"date": "2018-10-29", "close": 0.44, "volume": 8683.0}, {"date": "2018-10-30", "close": 0.45, "volume": 130799.0}, {"date": "2018-10-31", "close": 0.45, "volume": 152120.0}, {"date": "2018-11-01", "close": 0.45, "volume": 130484.0}, {"date": "2018-11-02", "close": 0.47, "volume": 163631.0}, {"date": "2018-11-05", "close": 0.48, "volume": 281862.0}, {"date": "2018-11-06", "close": 0.53, "volume": 745384.0}, {"date": "2018-11-07", "close": 0.5, "volume": 451507.0}, {"date": "2018-11-08", "close": 0.5, "volume": 295034.0}, {"date": "2018-11-09", "close": 0.47, "volume": 140616.0}, {"date": "2018-11-12", "close": 0.45, "volume": 146828.0}, {"date": "2018-11-13", "close": 0.5, "volume": 167982.0}, {"date": "2018-11-14", "close": 0.48, "volume": 212346.0}, {"date": "2018-11-15", "close": 0.47, "volume": 132088.0}, {"date": "2018-11-16", "close": 0.46, "volume": 53055.0}, {"date": "2018-11-19", "close": 0.46, "volume": 83396.0}, {"date": "2018-11-20", "close": 0.47, "volume": 144444.0}, {"date": "2018-11-21", "close": 0.44, "volume": 138809.0}, {"date": "2018-11-22", "close": 0.46, "volume": 75931.0}, {"date": "2018-11-23", "close": 0.45, "volume": 68503.0}, {"date": "2018-11-26", "close": 0.44, "volume": 74854.0}, {"date": "2018-11-27", "close": 0.45, "volume": 74237.0}, {"date": "2018-11-28", "close": 0.45, "volume": 135165.0}, {"date": "2018-11-29", "close": 0.45, "volume": 116102.0}, {"date": "2018-11-30", "close": 0.46, "volume": 67220.0}, {"date": "2018-12-03", "close": 0.47, "volume": 42578.0}, {"date": "2018-12-04", "close": 0.46, "volume": 69639.0}, {"date": "2018-12-05", "close": 0.44, "volume": 253152.0}, {"date": "2018-12-06", "close": 0.44, "volume": 2254316.0}, {"date": "2018-12-07", "close": 0.41, "volume": 416925.0}, {"date": "2018-12-10", "close": 0.4, "volume": 370189.0}, {"date": "2018-12-11", "close": 0.39, "volume": 91664.0}, {"date": "2018-12-12", "close": 0.39, "volume": 61262.0}, {"date": "2018-12-13", "close": 0.4, "volume": 145049.0}, {"date": "2018-12-14", "close": 0.39, "volume": 44856.0}, {"date": "2018-12-17", "close": 0.38, "volume": 227669.0}, {"date": "2018-12-18", "close": 0.38, "volume": 131627.0}, {"date": "2018-12-19", "close": 0.37, "volume": 47820.0}, {"date": "2018-12-20", "close": 0.36, "volume": 390258.0}, {"date": "2018-12-21", "close": 0.35, "volume": 50305.0}, {"date": "2018-12-24", "close": 0.36, "volume": 25005.0}, {"date": "2018-12-27", "close": 0.35, "volume": 87909.0}, {"date": "2018-12-28", "close": 0.37, "volume": 90532.0}, {"date": "2018-12-31", "close": 0.38, "volume": 47032.0}, {"date": "2019-01-02", "close": 0.37, "volume": 51992.0}, {"date": "2019-01-03", "close": 0.38, "volume": 65205.0}, {"date": "2019-01-04", "close": 0.37, "volume": 87922.0}, {"date": "2019-01-07", "close": 0.37, "volume": 184594.0}, {"date": "2019-01-08", "close": 0.36, "volume": 81865.0}, {"date": "2019-01-09", "close": 0.36, "volume": 717364.0}, {"date": "2019-01-10", "close": 0.36, "volume": 111283.0}, {"date": "2019-01-11", "close": 0.37, "volume": 72949.0}, {"date": "2019-01-14", "close": 0.38, "volume": 38773.0}, {"date": "2019-01-15", "close": 0.37, "volume": 83698.0}, {"date": "2019-01-16", "close": 0.38, "volume": 5873.0}, {"date": "2019-01-17", "close": 0.38, "volume": 42146.0}, {"date": "2019-01-18", "close": 0.39, "volume": 36362.0}, {"date": "2019-01-21", "close": 0.39, "volume": 33244.0}, {"date": "2019-01-22", "close": 0.39, "volume": 27729.0}, {"date": "2019-01-23", "close": 0.38, "volume": 58406.0}, {"date": "2019-01-24", "close": 0.37, "volume": 10142.0}, {"date": "2019-01-25", "close": 0.37, "volume": 57485.0}, {"date": "2019-01-29", "close": 0.36, "volume": 164739.0}, {"date": "2019-01-30", "close": 0.38, "volume": 47542.0}, {"date": "2019-01-31", "close": 0.4, "volume": 77895.0}, {"date": "2019-02-01", "close": 0.39, "volume": 43475.0}, {"date": "2019-02-04", "close": 0.38, "volume": 97849.0}, {"date": "2019-02-05", "close": 0.39, "volume": 471810.0}, {"date": "2019-02-06", "close": 0.39, "volume": 178880.0}, {"date": "2019-02-07", "close": 0.42, "volume": 89480.0}, {"date": "2019-02-08", "close": 0.41, "volume": 102710.0}, {"date": "2019-02-11", "close": 0.4, "volume": 138206.0}, {"date": "2019-02-12", "close": 0.38, "volume": 101714.0}, {"date": "2019-02-13", "close": 0.39, "volume": 235146.0}, {"date": "2019-02-14", "close": 0.38, "volume": 64419.0}, {"date": "2019-02-15", "close": 0.38, "volume": 49817.0}, {"date": "2019-02-18", "close": 0.39, "volume": 113598.0}, {"date": "2019-02-19", "close": 0.38, "volume": 109486.0}, {"date": "2019-02-20", "close": 0.41, "volume": 271148.0}, {"date": "2019-02-21", "close": 0.4, "volume": 101043.0}, {"date": "2019-02-22", "close": 0.41, "volume": 81936.0}, {"date": "2019-02-25", "close": 0.41, "volume": 70966.0}, {"date": "2019-02-26", "close": 0.4, "volume": 116144.0}, {"date": "2019-02-27", "close": 0.38, "volume": 195737.0}, {"date": "2019-02-28", "close": 0.4, "volume": 96050.0}, {"date": "2019-03-01", "close": 0.39, "volume": 74954.0}, {"date": "2019-03-04", "close": 0.39, "volume": 99407.0}, {"date": "2019-03-05", "close": 0.39, "volume": 124325.0}, {"date": "2019-03-06", "close": 0.39, "volume": 28880.0}, {"date": "2019-03-07", "close": 0.4, "volume": 161053.0}, {"date": "2019-03-08", "close": 0.4, "volume": 378074.0}, {"date": "2019-03-11", "close": 0.39, "volume": 75236.0}, {"date": "2019-03-12", "close": 0.4, "volume": 90802.0}, {"date": "2019-03-13", "close": 0.41, "volume": 175107.0}, {"date": "2019-03-14", "close": 0.46, "volume": 568663.0}, {"date": "2019-03-15", "close": 0.44, "volume": 284586.0}, {"date": "2019-03-18", "close": 0.48, "volume": 315820.0}, {"date": "2019-03-19", "close": 0.47, "volume": 143192.0}, {"date": "2019-03-20", "close": 0.5, "volume": 246073.0}, {"date": "2019-03-21", "close": 0.49, "volume": 166913.0}, {"date": "2019-03-22", "close": 0.49, "volume": 124985.0}, {"date": "2019-03-25", "close": 0.46, "volume": 236138.0}, {"date": "2019-03-26", "close": 0.47, "volume": 72113.0}, {"date": "2019-03-27", "close": 0.44, "volume": 108702.0}, {"date": "2019-03-28", "close": 0.45, "volume": 115215.0}, {"date": "2019-03-29", "close": 0.47, "volume": 477237.0}, {"date": "2019-04-01", "close": 0.44, "volume": 72219.0}, {"date": "2019-04-02", "close": 0.43, "volume": 206685.0}, {"date": "2019-04-03", "close": 0.45, "volume": 177524.0}, {"date": "2019-04-04", "close": 0.45, "volume": 200016.0}, {"date": "2019-04-05", "close": 0.44, "volume": 433558.0}, {"date": "2019-04-08", "close": 0.44, "volume": 582757.0}, {"date": "2019-04-09", "close": 0.52, "volume": 1628334.0}, {"date": "2019-04-10", "close": 0.51, "volume": 387794.0}, {"date": "2019-04-11", "close": 0.49, "volume": 524544.0}, {"date": "2019-04-12", "close": 0.49, "volume": 313468.0}, {"date": "2019-04-15", "close": 0.49, "volume": 254491.0}, {"date": "2019-04-16", "close": 0.52, "volume": 372763.0}, {"date": "2019-04-17", "close": 0.49, "volume": 338285.0}, {"date": "2019-04-18", "close": 0.48, "volume": 114115.0}, {"date": "2019-04-23", "close": 0.51, "volume": 130664.0}, {"date": "2019-04-24", "close": 0.48, "volume": 338559.0}, {"date": "2019-04-26", "close": 0.5, "volume": 161175.0}, {"date": "2019-04-29", "close": 0.49, "volume": 129664.0}, {"date": "2019-04-30", "close": 0.48, "volume": 179182.0}, {"date": "2019-05-01", "close": 0.49, "volume": 236776.0}, {"date": "2019-05-02", "close": 0.49, "volume": 211144.0}, {"date": "2019-05-03", "close": 0.47, "volume": 87873.0}, {"date": "2019-05-06", "close": 0.45, "volume": 171395.0}, {"date": "2019-05-07", "close": 0.47, "volume": 91340.0}, {"date": "2019-05-08", "close": 0.47, "volume": 72803.0}, {"date": "2019-05-09", "close": 0.47, "volume": 64377.0}, {"date": "2019-05-10", "close": 0.47, "volume": 32234.0}, {"date": "2019-05-13", "close": 0.47, "volume": 84399.0}, {"date": "2019-05-14", "close": 0.46, "volume": 112017.0}, {"date": "2019-05-15", "close": 0.45, "volume": 92619.0}, {"date": "2019-05-16", "close": 0.48, "volume": 254737.0}, {"date": "2019-05-17", "close": 0.48, "volume": 46003.0}, {"date": "2019-05-20", "close": 0.47, "volume": 81937.0}, {"date": "2019-05-21", "close": 0.47, "volume": 127272.0}, {"date": "2019-05-22", "close": 0.46, "volume": 160714.0}, {"date": "2019-05-23", "close": 0.47, "volume": 72646.0}, {"date": "2019-05-24", "close": 0.46, "volume": 59215.0}, {"date": "2019-05-27", "close": 0.47, "volume": 26867.0}, {"date": "2019-05-28", "close": 0.45, "volume": 109039.0}, {"date": "2019-05-29", "close": 0.46, "volume": 120954.0}, {"date": "2019-05-30", "close": 0.45, "volume": 243350.0}, {"date": "2019-05-31", "close": 0.45, "volume": 69108.0}, {"date": "2019-06-03", "close": 0.45, "volume": 408458.0}, {"date": "2019-06-04", "close": 0.44, "volume": 103720.0}, {"date": "2019-06-05", "close": 0.44, "volume": 60645.0}, {"date": "2019-06-06", "close": 0.45, "volume": 64465.0}, {"date": "2019-06-07", "close": 0.45, "volume": 36675.0}, {"date": "2019-06-11", "close": 0.44, "volume": 170839.0}, {"date": "2019-06-12", "close": 0.43, "volume": 24320.0}, {"date": "2019-06-13", "close": 0.44, "volume": 47768.0}, {"date": "2019-06-14", "close": 0.45, "volume": 91811.0}, {"date": "2019-06-17", "close": 0.46, "volume": 43577.0}, {"date": "2019-06-18", "close": 0.44, "volume": 45616.0}, {"date": "2019-06-19", "close": 0.45, "volume": 33808.0}, {"date": "2019-06-20", "close": 0.44, "volume": 175287.0}, {"date": "2019-06-21", "close": 0.44, "volume": 132096.0}, {"date": "2019-06-24", "close": 0.45, "volume": 122767.0}, {"date": "2019-06-25", "close": 0.45, "volume": 53555.0}, {"date": "2019-06-26", "close": 0.44, "volume": 55248.0}, {"date": "2019-06-27", "close": 0.46, "volume": 34110.0}, {"date": "2019-06-28", "close": 0.45, "volume": 354792.0}, {"date": "2019-07-01", "close": 0.44, "volume": 17255.0}, {"date": "2019-07-02", "close": 0.47, "volume": 52669.0}, {"date": "2019-07-03", "close": 0.49, "volume": 33360.0}, {"date": "2019-07-04", "close": 0.48, "volume": 116171.0}, {"date": "2019-07-05", "close": 0.48, "volume": 85498.0}, {"date": "2019-07-08", "close": 0.49, "volume": 170175.0}, {"date": "2019-07-09", "close": 0.49, "volume": 495408.0}, {"date": "2019-07-10", "close": 0.5, "volume": 250702.0}, {"date": "2019-07-11", "close": 0.49, "volume": 97232.0}, {"date": "2019-07-12", "close": 0.49, "volume": 121735.0}, {"date": "2019-07-15", "close": 0.49, "volume": 758175.0}, {"date": "2019-07-16", "close": 0.47, "volume": 270373.0}, {"date": "2019-07-17", "close": 0.47, "volume": 206703.0}, {"date": "2019-07-18", "close": 0.47, "volume": 53028.0}, {"date": "2019-07-19", "close": 0.45, "volume": 130315.0}, {"date": "2019-07-22", "close": 0.45, "volume": 79756.0}, {"date": "2019-07-23", "close": 0.42, "volume": 204316.0}, {"date": "2019-07-24", "close": 0.42, "volume": 105251.0}, {"date": "2019-07-25", "close": 0.4, "volume": 143649.0}, {"date": "2019-07-26", "close": 0.41, "volume": 1255628.0}, {"date": "2019-07-29", "close": 0.43, "volume": 37666.0}, {"date": "2019-07-30", "close": 0.43, "volume": 120380.0}, {"date": "2019-07-31", "close": 0.45, "volume": 238033.0}, {"date": "2019-08-01", "close": 0.46, "volume": 61580.0}, {"date": "2019-08-02", "close": 0.44, "volume": 89819.0}, {"date": "2019-08-05", "close": 0.45, "volume": 101917.0}, {"date": "2019-08-06", "close": 0.43, "volume": 235518.0}, {"date": "2019-08-07", "close": 0.45, "volume": 215860.0}, {"date": "2019-08-08", "close": 0.42, "volume": 45491.0}, {"date": "2019-08-09", "close": 0.43, "volume": 59717.0}, {"date": "2019-08-12", "close": 0.42, "volume": 92609.0}, {"date": "2019-08-13", "close": 0.41, "volume": 33587.0}, {"date": "2019-08-14", "close": 0.42, "volume": 56050.0}, {"date": "2019-08-15", "close": 0.41, "volume": 176996.0}, {"date": "2019-08-16", "close": 0.4, "volume": 85417.0}, {"date": "2019-08-19", "close": 0.4, "volume": 36316.0}, {"date": "2019-08-20", "close": 0.4, "volume": 1700.0}, {"date": "2019-08-21", "close": 0.4, "volume": 127395.0}, {"date": "2019-08-22", "close": 0.4, "volume": 143224.0}, {"date": "2019-08-23", "close": 0.39, "volume": 296339.0}, {"date": "2019-08-26", "close": 0.41, "volume": 61457.0}, {"date": "2019-08-27", "close": 0.41, "volume": 105368.0}, {"date": "2019-08-28", "close": 0.39, "volume": 87453.0}, {"date": "2019-08-29", "close": 0.39, "volume": 165967.0}, {"date": "2019-08-30", "close": 0.4, "volume": 117115.0}, {"date": "2019-09-02", "close": 0.4, "volume": 182133.0}, {"date": "2019-09-03", "close": 0.39, "volume": 88019.0}, {"date": "2019-09-04", "close": 0.39, "volume": 293917.0}, {"date": "2019-09-05", "close": 0.4, "volume": 158432.0}, {"date": "2019-09-06", "close": 0.4, "volume": 121163.0}, {"date": "2019-09-09", "close": 0.4, "volume": 43730.0}, {"date": "2019-09-10", "close": 0.4, "volume": 43243.0}, {"date": "2019-09-11", "close": 0.38, "volume": 288066.0}, {"date": "2019-09-12", "close": 0.38, "volume": 72106.0}, {"date": "2019-09-13", "close": 0.38, "volume": 83920.0}, {"date": "2019-09-16", "close": 0.4, "volume": 105865.0}, {"date": "2019-09-17", "close": 0.4, "volume": 25819.0}, {"date": "2019-09-18", "close": 0.37, "volume": 145598.0}, {"date": "2019-09-19", "close": 0.39, "volume": 146422.0}, {"date": "2019-09-20", "close": 0.41, "volume": 167300.0}, {"date": "2019-09-23", "close": 0.4, "volume": 40357.0}, {"date": "2019-09-25", "close": 0.4, "volume": 8000.0}, {"date": "2019-09-26", "close": 0.41, "volume": 31750.0}, {"date": "2019-09-27", "close": 0.4, "volume": 19005.0}, {"date": "2019-09-30", "close": 0.45, "volume": 346343.0}, {"date": "2019-10-01", "close": 0.45, "volume": 2004503.0}, {"date": "2019-10-02", "close": 0.44, "volume": 250890.0}, {"date": "2019-10-03", "close": 0.46, "volume": 176649.0}, {"date": "2019-10-04", "close": 0.46, "volume": 124704.0}, {"date": "2019-10-07", "close": 0.45, "volume": 119896.0}, {"date": "2019-10-08", "close": 0.45, "volume": 18407.0}, {"date": "2019-10-09", "close": 0.45, "volume": 14566.0}, {"date": "2019-10-10", "close": 0.43, "volume": 155068.0}, {"date": "2019-10-11", "close": 0.44, "volume": 66759.0}, {"date": "2019-10-14", "close": 0.43, "volume": 31594.0}, {"date": "2019-10-15", "close": 0.45, "volume": 37291.0}, {"date": "2019-10-16", "close": 0.45, "volume": 20967.0}, {"date": "2019-10-17", "close": 0.43, "volume": 57281.0}, {"date": "2019-10-18", "close": 0.41, "volume": 118449.0}, {"date": "2019-10-21", "close": 0.42, "volume": 73245.0}, {"date": "2019-10-22", "close": 0.41, "volume": 256057.0}, {"date": "2019-10-23", "close": 0.4, "volume": 114712.0}, {"date": "2019-10-24", "close": 0.4, "volume": 110613.0}, {"date": "2019-10-25", "close": 0.4, "volume": 17876.0}, {"date": "2019-10-28", "close": 0.39, "volume": 63034.0}, {"date": "2019-10-29", "close": 0.41, "volume": 43713.0}, {"date": "2019-10-30", "close": 0.4, "volume": 14661.0}, {"date": "2019-10-31", "close": 0.4, "volume": 68101.0}, {"date": "2019-11-01", "close": 0.38, "volume": 243147.0}, {"date": "2019-11-04", "close": 0.38, "volume": 79780.0}, {"date": "2019-11-05", "close": 0.38, "volume": 33942.0}, {"date": "2019-11-06", "close": 0.4, "volume": 9446.0}, {"date": "2019-11-07", "close": 0.38, "volume": 49745.0}, {"date": "2019-11-08", "close": 0.41, "volume": 95463.0}, {"date": "2019-11-11", "close": 0.39, "volume": 40004.0}, {"date": "2019-11-12", "close": 0.39, "volume": 32307.0}, {"date": "2019-11-13", "close": 0.4, "volume": 59093.0}, {"date": "2019-11-14", "close": 0.41, "volume": 52259.0}, {"date": "2019-11-15", "close": 0.41, "volume": 30767.0}, {"date": "2019-11-18", "close": 0.39, "volume": 76968.0}, {"date": "2019-11-19", "close": 0.4, "volume": 51368.0}, {"date": "2019-11-20", "close": 0.39, "volume": 64870.0}, {"date": "2019-11-21", "close": 0.41, "volume": 8423.0}, {"date": "2019-11-22", "close": 0.41, "volume": 617.0}, {"date": "2019-11-25", "close": 0.4, "volume": 54456.0}, {"date": "2019-11-26", "close": 0.4, "volume": 573.0}, {"date": "2019-11-27", "close": 0.41, "volume": 169944.0}, {"date": "2019-11-28", "close": 0.4, "volume": 149792.0}, {"date": "2019-11-29", "close": 0.41, "volume": 117101.0}, {"date": "2019-12-02", "close": 0.42, "volume": 13934.0}, {"date": "2019-12-03", "close": 0.42, "volume": 115356.0}, {"date": "2019-12-04", "close": 0.39, "volume": 39325.0}, {"date": "2019-12-05", "close": 0.4, "volume": 21617.0}, {"date": "2019-12-06", "close": 0.39, "volume": 31618.0}, {"date": "2019-12-09", "close": 0.39, "volume": 50059.0}, {"date": "2019-12-10", "close": 0.39, "volume": 10563.0}, {"date": "2019-12-11", "close": 0.39, "volume": 27208.0}, {"date": "2019-12-12", "close": 0.38, "volume": 27500.0}, {"date": "2019-12-13", "close": 0.37, "volume": 40139.0}, {"date": "2019-12-16", "close": 0.37, "volume": 6836.0}, {"date": "2019-12-17", "close": 0.34, "volume": 103426.0}, {"date": "2019-12-18", "close": 0.37, "volume": 65312.0}, {"date": "2019-12-19", "close": 0.35, "volume": 61208.0}, {"date": "2019-12-20", "close": 0.36, "volume": 24384.0}, {"date": "2019-12-23", "close": 0.35, "volume": 49759.0}, {"date": "2019-12-24", "close": 0.38, "volume": 43280.0}, {"date": "2019-12-27", "close": 0.39, "volume": 15083.0}, {"date": "2019-12-30", "close": 0.39, "volume": 21262.0}, {"date": "2019-12-31", "close": 0.41, "volume": 136531.0}, {"date": "2020-01-02", "close": 0.39, "volume": 2422.0}, {"date": "2020-01-03", "close": 0.4, "volume": 48400.0}, {"date": "2020-01-06", "close": 0.4, "volume": 78055.0}, {"date": "2020-01-07", "close": 0.4, "volume": 88152.0}, {"date": "2020-01-08", "close": 0.39, "volume": 31848.0}, {"date": "2020-01-09", "close": 0.4, "volume": 88273.0}, {"date": "2020-01-10", "close": 0.39, "volume": 10537.0}, {"date": "2020-01-14", "close": 0.39, "volume": 23644.0}, {"date": "2020-01-15", "close": 0.38, "volume": 12447.0}, {"date": "2020-01-16", "close": 0.38, "volume": 14866.0}, {"date": "2020-01-17", "close": 0.36, "volume": 49880.0}, {"date": "2020-01-20", "close": 0.36, "volume": 60687.0}, {"date": "2020-01-21", "close": 0.38, "volume": 33032.0}, {"date": "2020-01-22", "close": 0.37, "volume": 36948.0}, {"date": "2020-01-23", "close": 0.36, "volume": 101582.0}, {"date": "2020-01-24", "close": 0.36, "volume": 15311.0}, {"date": "2020-01-28", "close": 0.36, "volume": 104117.0}, {"date": "2020-01-29", "close": 0.33, "volume": 18992.0}, {"date": "2020-01-30", "close": 0.35, "volume": 53675.0}, {"date": "2020-01-31", "close": 0.38, "volume": 124194.0}, {"date": "2020-02-03", "close": 0.38, "volume": 37050.0}, {"date": "2020-02-04", "close": 0.38, "volume": 50337.0}, {"date": "2020-02-05", "close": 0.37, "volume": 33358.0}, {"date": "2020-02-06", "close": 0.36, "volume": 96874.0}, {"date": "2020-02-07", "close": 0.35, "volume": 10362.0}, {"date": "2020-02-10", "close": 0.32, "volume": 87107.0}, {"date": "2020-02-11", "close": 0.33, "volume": 34570.0}, {"date": "2020-02-12", "close": 0.33, "volume": 131217.0}, {"date": "2020-02-13", "close": 0.31, "volume": 16290.0}, {"date": "2020-02-14", "close": 0.34, "volume": 54252.0}, {"date": "2020-02-17", "close": 0.32, "volume": 55489.0}, {"date": "2020-02-18", "close": 0.32, "volume": 29178.0}, {"date": "2020-02-19", "close": 0.31, "volume": 106262.0}, {"date": "2020-02-20", "close": 0.31, "volume": 72409.0}, {"date": "2020-02-21", "close": 0.31, "volume": 183575.0}, {"date": "2020-02-24", "close": 0.31, "volume": 46725.0}, {"date": "2020-02-25", "close": 0.31, "volume": 94182.0}, {"date": "2020-02-26", "close": 0.32, "volume": 84572.0}, {"date": "2020-02-27", "close": 0.31, "volume": 85095.0}, {"date": "2020-02-28", "close": 0.29, "volume": 126019.0}, {"date": "2020-03-02", "close": 0.29, "volume": 57218.0}, {"date": "2020-03-03", "close": 0.29, "volume": 16067.0}, {"date": "2020-03-04", "close": 0.28, "volume": 154014.0}, {"date": "2020-03-05", "close": 0.28, "volume": 34769.0}, {"date": "2020-03-06", "close": 0.28, "volume": 60773.0}, {"date": "2020-03-09", "close": 0.28, "volume": 98365.0}, {"date": "2020-03-10", "close": 0.28, "volume": 64839.0}, {"date": "2020-03-11", "close": 0.28, "volume": 28218.0}, {"date": "2020-03-12", "close": 0.25, "volume": 172189.0}, {"date": "2020-03-13", "close": 0.23, "volume": 229409.0}, {"date": "2020-03-16", "close": 0.2, "volume": 900283.0}, {"date": "2020-03-17", "close": 0.23, "volume": 438216.0}, {"date": "2020-03-18", "close": 0.2, "volume": 180093.0}, {"date": "2020-03-19", "close": 0.19, "volume": 863004.0}, {"date": "2020-03-20", "close": 0.18, "volume": 319601.0}, {"date": "2020-03-23", "close": 0.18, "volume": 378492.0}, {"date": "2020-03-24", "close": 0.2, "volume": 715652.0}, {"date": "2020-03-25", "close": 0.21, "volume": 154058.0}, {"date": "2020-03-26", "close": 0.19, "volume": 66091.0}, {"date": "2020-03-27", "close": 0.22, "volume": 281333.0}, {"date": "2020-03-30", "close": 0.28, "volume": 262461.0}, {"date": "2020-03-31", "close": 0.24, "volume": 511560.0}, {"date": "2020-04-01", "close": 0.25, "volume": 7950.0}, {"date": "2020-04-02", "close": 0.25, "volume": 44256.0}, {"date": "2020-04-03", "close": 0.28, "volume": 45096.0}, {"date": "2020-04-06", "close": 0.33, "volume": 166023.0}, {"date": "2020-04-07", "close": 0.32, "volume": 102728.0}, {"date": "2020-04-08", "close": 0.34, "volume": 303682.0}, {"date": "2020-04-09", "close": 0.38, "volume": 201239.0}, {"date": "2020-04-14", "close": 0.41, "volume": 656060.0}, {"date": "2020-04-15", "close": 0.45, "volume": 880062.0}, {"date": "2020-04-16", "close": 0.44, "volume": 429667.0}, {"date": "2020-04-17", "close": 0.44, "volume": 238831.0}, {"date": "2020-04-20", "close": 0.41, "volume": 301387.0}, {"date": "2020-04-21", "close": 0.42, "volume": 315153.0}, {"date": "2020-04-22", "close": 0.38, "volume": 254300.0}, {"date": "2020-04-23", "close": 0.42, "volume": 325718.0}, {"date": "2020-04-24", "close": 0.42, "volume": 102339.0}, {"date": "2020-04-27", "close": 0.41, "volume": 264174.0}, {"date": "2020-04-28", "close": 0.41, "volume": 120979.0}, {"date": "2020-04-29", "close": 0.4, "volume": 104277.0}, {"date": "2020-04-30", "close": 0.43, "volume": 234551.0}, {"date": "2020-05-01", "close": 0.4, "volume": 263476.0}, {"date": "2020-05-04", "close": 0.43, "volume": 199880.0}, {"date": "2020-05-05", "close": 0.4, "volume": 172796.0}, {"date": "2020-05-06", "close": 0.41, "volume": 132171.0}, {"date": "2020-05-07", "close": 0.41, "volume": 417124.0}, {"date": "2020-05-08", "close": 0.42, "volume": 94050.0}, {"date": "2020-05-11", "close": 0.41, "volume": 136457.0}, {"date": "2020-05-12", "close": 0.4, "volume": 124684.0}, {"date": "2020-05-13", "close": 0.37, "volume": 214867.0}, {"date": "2020-05-14", "close": 0.38, "volume": 47891.0}, {"date": "2020-05-15", "close": 0.37, "volume": 40924.0}, {"date": "2020-05-18", "close": 0.37, "volume": 78861.0}, {"date": "2020-05-19", "close": 0.4, "volume": 263898.0}, {"date": "2020-05-20", "close": 0.4, "volume": 103181.0}, {"date": "2020-05-21", "close": 0.39, "volume": 84743.0}, {"date": "2020-05-22", "close": 0.38, "volume": 93834.0}, {"date": "2020-05-25", "close": 0.4, "volume": 170741.0}, {"date": "2020-05-26", "close": 0.38, "volume": 44759.0}, {"date": "2020-05-27", "close": 0.38, "volume": 64368.0}, {"date": "2020-05-28", "close": 0.37, "volume": 223382.0}, {"date": "2020-05-29", "close": 0.37, "volume": 46620.0}, {"date": "2020-06-01", "close": 0.38, "volume": 106971.0}, {"date": "2020-06-02", "close": 0.35, "volume": 309072.0}, {"date": "2020-06-03", "close": 0.37, "volume": 133687.0}, {"date": "2020-06-04", "close": 0.35, "volume": 95322.0}, {"date": "2020-06-05", "close": 0.36, "volume": 48842.0}, {"date": "2020-06-09", "close": 0.36, "volume": 130559.0}, {"date": "2020-06-10", "close": 0.36, "volume": 124586.0}, {"date": "2020-06-11", "close": 0.33, "volume": 203595.0}, {"date": "2020-06-12", "close": 0.35, "volume": 62984.0}, {"date": "2020-06-15", "close": 0.32, "volume": 50121.0}, {"date": "2020-06-16", "close": 0.35, "volume": 80382.0}, {"date": "2020-06-17", "close": 0.34, "volume": 64200.0}, {"date": "2020-06-18", "close": 0.35, "volume": 30646.0}, {"date": "2020-06-19", "close": 0.34, "volume": 45805.0}, {"date": "2020-06-22", "close": 0.31, "volume": 98643.0}, {"date": "2020-06-23", "close": 0.31, "volume": 181073.0}, {"date": "2020-06-24", "close": 0.3, "volume": 570673.0}, {"date": "2020-06-25", "close": 0.29, "volume": 183008.0}, {"date": "2020-06-26", "close": 0.3, "volume": 123972.0}, {"date": "2020-06-29", "close": 0.33, "volume": 218213.0}, {"date": "2020-06-30", "close": 0.37, "volume": 536435.0}, {"date": "2020-07-01", "close": 0.33, "volume": 274533.0}, {"date": "2020-07-02", "close": 0.37, "volume": 179017.0}, {"date": "2020-07-03", "close": 0.35, "volume": 146640.0}, {"date": "2020-07-06", "close": 0.35, "volume": 48024.0}, {"date": "2020-07-07", "close": 0.35, "volume": 78026.0}, {"date": "2020-07-08", "close": 0.33, "volume": 105265.0}, {"date": "2020-07-09", "close": 0.34, "volume": 115250.0}, {"date": "2020-07-10", "close": 0.31, "volume": 286337.0}, {"date": "2020-07-13", "close": 0.3, "volume": 221896.0}, {"date": "2020-07-14", "close": 0.32, "volume": 296534.0}, {"date": "2020-07-15", "close": 0.34, "volume": 136574.0}, {"date": "2020-07-16", "close": 0.35, "volume": 483723.0}, {"date": "2020-07-17", "close": 0.31, "volume": 176467.0}, {"date": "2020-07-20", "close": 0.4, "volume": 1342590.0}, {"date": "2020-07-21", "close": 0.38, "volume": 183206.0}, {"date": "2020-07-22", "close": 0.4, "volume": 379780.0}, {"date": "2020-07-23", "close": 0.39, "volume": 352858.0}, {"date": "2020-07-24", "close": 0.4, "volume": 296655.0}, {"date": "2020-07-27", "close": 0.37, "volume": 137594.0}, {"date": "2020-07-28", "close": 0.35, "volume": 172546.0}, {"date": "2020-07-29", "close": 0.36, "volume": 252799.0}, {"date": "2020-07-30", "close": 0.35, "volume": 314458.0}, {"date": "2020-07-31", "close": 0.34, "volume": 198242.0}, {"date": "2020-08-03", "close": 0.33, "volume": 329301.0}, {"date": "2020-08-04", "close": 0.35, "volume": 273559.0}, {"date": "2020-08-05", "close": 0.37, "volume": 400588.0}, {"date": "2020-08-06", "close": 0.38, "volume": 433215.0}, {"date": "2020-08-07", "close": 0.38, "volume": 616411.0}, {"date": "2020-08-10", "close": 0.38, "volume": 142229.0}, {"date": "2020-08-11", "close": 0.39, "volume": 472890.0}, {"date": "2020-08-12", "close": 0.39, "volume": 177065.0}, {"date": "2020-08-13", "close": 0.41, "volume": 126814.0}, {"date": "2020-08-14", "close": 0.42, "volume": 395405.0}, {"date": "2020-08-17", "close": 0.41, "volume": 67938.0}, {"date": "2020-08-18", "close": 0.4, "volume": 214439.0}, {"date": "2020-08-19", "close": 0.38, "volume": 257427.0}, {"date": "2020-08-20", "close": 0.39, "volume": 199335.0}, {"date": "2020-08-21", "close": 0.42, "volume": 593795.0}, {"date": "2020-08-24", "close": 0.45, "volume": 320408.0}, {"date": "2020-08-25", "close": 0.45, "volume": 200110.0}, {"date": "2020-08-26", "close": 0.42, "volume": 189227.0}, {"date": "2020-08-27", "close": 0.42, "volume": 125700.0}, {"date": "2020-08-28", "close": 0.4, "volume": 269765.0}, {"date": "2020-08-31", "close": 0.4, "volume": 124872.0}, {"date": "2020-09-01", "close": 0.39, "volume": 292257.0}, {"date": "2020-09-02", "close": 0.41, "volume": 67052.0}, {"date": "2020-09-03", "close": 0.42, "volume": 167038.0}, {"date": "2020-09-04", "close": 0.39, "volume": 116370.0}, {"date": "2020-09-07", "close": 0.39, "volume": 120047.0}, {"date": "2020-09-08", "close": 0.39, "volume": 114936.0}, {"date": "2020-09-09", "close": 0.38, "volume": 125111.0}, {"date": "2020-09-10", "close": 0.39, "volume": 37546.0}, {"date": "2020-09-11", "close": 0.4, "volume": 166275.0}, {"date": "2020-09-14", "close": 0.41, "volume": 573103.0}, {"date": "2020-09-15", "close": 0.42, "volume": 561328.0}, {"date": "2020-09-16", "close": 0.43, "volume": 167514.0}, {"date": "2020-09-17", "close": 0.41, "volume": 3181563.0}, {"date": "2020-09-18", "close": 0.43, "volume": 269937.0}, {"date": "2020-09-21", "close": 0.41, "volume": 83900.0}, {"date": "2020-09-22", "close": 0.39, "volume": 127154.0}, {"date": "2020-09-23", "close": 0.38, "volume": 136143.0}, {"date": "2020-09-24", "close": 0.37, "volume": 130702.0}, {"date": "2020-09-25", "close": 0.42, "volume": 162332.0}, {"date": "2020-09-28", "close": 0.41, "volume": 91661.0}, {"date": "2020-09-29", "close": 0.39, "volume": 153860.0}, {"date": "2020-09-30", "close": 0.38, "volume": 78576.0}, {"date": "2020-10-01", "close": 0.39, "volume": 97697.0}, {"date": "2020-10-02", "close": 0.38, "volume": 72228.0}, {"date": "2020-10-05", "close": 0.37, "volume": 469426.0}, {"date": "2020-10-06", "close": 0.33, "volume": 1146427.0}, {"date": "2020-10-07", "close": 0.35, "volume": 220342.0}, {"date": "2020-10-08", "close": 0.35, "volume": 63423.0}, {"date": "2020-10-09", "close": 0.35, "volume": 295252.0}, {"date": "2020-10-12", "close": 0.35, "volume": 124763.0}, {"date": "2020-10-13", "close": 0.35, "volume": 146400.0}, {"date": "2020-10-14", "close": 0.34, "volume": 214169.0}, {"date": "2020-10-15", "close": 0.35, "volume": 187727.0}, {"date": "2020-10-16", "close": 0.35, "volume": 204336.0}, {"date": "2020-10-19", "close": 0.35, "volume": 54838.0}, {"date": "2020-10-20", "close": 0.35, "volume": 91158.0}, {"date": "2020-10-21", "close": 0.35, "volume": 126354.0}, {"date": "2020-10-22", "close": 0.36, "volume": 28292.0}, {"date": "2020-10-23", "close": 0.35, "volume": 66878.0}, {"date": "2020-10-26", "close": 0.36, "volume": 167777.0}, {"date": "2020-10-27", "close": 0.35, "volume": 139922.0}, {"date": "2020-10-28", "close": 0.33, "volume": 153445.0}, {"date": "2020-10-29", "close": 0.34, "volume": 118709.0}, {"date": "2020-10-30", "close": 0.35, "volume": 92106.0}, {"date": "2020-11-02", "close": 0.34, "volume": 176429.0}, {"date": "2020-11-03", "close": 0.34, "volume": 155456.0}, {"date": "2020-11-04", "close": 0.36, "volume": 216186.0}, {"date": "2020-11-05", "close": 0.35, "volume": 44328.0}, {"date": "2020-11-06", "close": 0.36, "volume": 69295.0}, {"date": "2020-11-09", "close": 0.38, "volume": 125289.0}, {"date": "2020-11-10", "close": 0.38, "volume": 591116.0}, {"date": "2020-11-11", "close": 0.37, "volume": 300938.0}, {"date": "2020-11-12", "close": 0.39, "volume": 588562.0}, {"date": "2020-11-13", "close": 0.38, "volume": 126786.0}, {"date": "2020-11-16", "close": 0.39, "volume": 28638.0}, {"date": "2020-11-17", "close": 0.4, "volume": 274809.0}, {"date": "2020-11-18", "close": 0.4, "volume": 250225.0}, {"date": "2020-11-19", "close": 0.37, "volume": 167334.0}, {"date": "2020-11-20", "close": 0.39, "volume": 52501.0}, {"date": "2020-11-23", "close": 0.38, "volume": 778279.0}, {"date": "2020-11-24", "close": 0.37, "volume": 127602.0}, {"date": "2020-11-25", "close": 0.38, "volume": 290492.0}, {"date": "2020-11-26", "close": 0.42, "volume": 451500.0}, {"date": "2020-11-27", "close": 0.41, "volume": 160836.0}, {"date": "2020-11-30", "close": 0.42, "volume": 330826.0}, {"date": "2020-12-01", "close": 0.48, "volume": 457037.0}, {"date": "2020-12-02", "close": 0.5, "volume": 438228.0}, {"date": "2020-12-03", "close": 0.47, "volume": 192342.0}, {"date": "2020-12-04", "close": 0.46, "volume": 139185.0}, {"date": "2020-12-07", "close": 0.58, "volume": 1242193.0}, {"date": "2020-12-08", "close": 0.57, "volume": 1072068.0}, {"date": "2020-12-09", "close": 0.58, "volume": 609376.0}, {"date": "2020-12-10", "close": 0.6, "volume": 217886.0}, {"date": "2020-12-11", "close": 0.7, "volume": 914700.0}, {"date": "2020-12-14", "close": 0.83, "volume": 1520905.0}, {"date": "2020-12-15", "close": 0.84, "volume": 1560753.0}, {"date": "2020-12-16", "close": 0.86, "volume": 685402.0}, {"date": "2020-12-17", "close": 0.8, "volume": 365874.0}, {"date": "2020-12-18", "close": 0.8, "volume": 522718.0}, {"date": "2020-12-21", "close": 0.77, "volume": 170461.0}, {"date": "2020-12-22", "close": 0.79, "volume": 260641.0}, {"date": "2020-12-23", "close": 0.8, "volume": 96035.0}, {"date": "2020-12-24", "close": 0.86, "volume": 361255.0}, {"date": "2020-12-29", "close": 0.97, "volume": 1103610.0}, {"date": "2020-12-30", "close": 0.97, "volume": 883655.0}, {"date": "2020-12-31", "close": 0.94, "volume": 613027.0}, {"date": "2021-01-04", "close": 1.0, "volume": 503135.0}, {"date": "2021-01-05", "close": 1.15, "volume": 533055.0}, {"date": "2021-01-06", "close": 1.3, "volume": 925630.0}, {"date": "2021-01-07", "close": 1.25, "volume": 513118.0}, {"date": "2021-01-08", "close": 1.3, "volume": 291868.0}, {"date": "2021-01-11", "close": 1.25, "volume": 622746.0}, {"date": "2021-01-12", "close": 1.2, "volume": 481203.0}, {"date": "2021-01-13", "close": 1.3, "volume": 588543.0}, {"date": "2021-01-14", "close": 1.5, "volume": 1077437.0}, {"date": "2021-01-15", "close": 1.5, "volume": 661877.0}, {"date": "2021-01-18", "close": 1.4, "volume": 480585.0}, {"date": "2021-01-19", "close": 1.3, "volume": 344571.0}, {"date": "2021-01-20", "close": 1.35, "volume": 264017.0}, {"date": "2021-01-21", "close": 1.4, "volume": 740694.0}, {"date": "2021-01-22", "close": 1.3, "volume": 244171.0}, {"date": "2021-01-25", "close": 1.35, "volume": 384857.0}, {"date": "2021-01-27", "close": 1.25, "volume": 592329.0}, {"date": "2021-01-28", "close": 1.15, "volume": 598456.0}, {"date": "2021-01-29", "close": 1.1, "volume": 505993.0}, {"date": "2021-02-01", "close": 1.05, "volume": 537258.0}, {"date": "2021-02-02", "close": 1.3, "volume": 1148596.0}, {"date": "2021-02-03", "close": 1.25, "volume": 550681.0}, {"date": "2021-02-04", "close": 1.25, "volume": 515651.0}, {"date": "2021-02-05", "close": 1.2, "volume": 320949.0}, {"date": "2021-02-08", "close": 1.2, "volume": 464844.0}, {"date": "2021-02-11", "close": 1.3, "volume": 1057921.0}, {"date": "2021-02-12", "close": 1.35, "volume": 600201.0}, {"date": "2021-02-15", "close": 1.4, "volume": 561497.0}, {"date": "2021-02-16", "close": 1.5, "volume": 600268.0}, {"date": "2021-02-17", "close": 1.4, "volume": 1127758.0}, {"date": "2021-02-18", "close": 1.35, "volume": 926371.0}, {"date": "2021-02-19", "close": 1.15, "volume": 1577423.0}, {"date": "2021-02-22", "close": 1.2, "volume": 1051055.0}, {"date": "2021-02-23", "close": 1.25, "volume": 686156.0}, {"date": "2021-02-24", "close": 1.15, "volume": 216830.0}, {"date": "2021-02-25", "close": 1.25, "volume": 454318.0}, {"date": "2021-02-26", "close": 1.3, "volume": 1063729.0}, {"date": "2021-03-01", "close": 1.1, "volume": 416359.0}, {"date": "2021-03-02", "close": 1.05, "volume": 488986.0}, {"date": "2021-03-03", "close": 1.3, "volume": 937659.0}, {"date": "2021-03-04", "close": 1.25, "volume": 766573.0}, {"date": "2021-03-05", "close": 1.2, "volume": 502443.0}, {"date": "2021-03-08", "close": 1.15, "volume": 187531.0}, {"date": "2021-03-09", "close": 1.3, "volume": 456852.0}, {"date": "2021-03-10", "close": 1.25, "volume": 838985.0}, {"date": "2021-03-11", "close": 1.25, "volume": 160943.0}, {"date": "2021-03-12", "close": 1.3, "volume": 145628.0}, {"date": "2021-03-15", "close": 1.3, "volume": 359994.0}, {"date": "2021-03-16", "close": 1.45, "volume": 1705455.0}, {"date": "2021-03-17", "close": 1.3, "volume": 1614328.0}, {"date": "2021-03-18", "close": 1.35, "volume": 932081.0}, {"date": "2021-03-19", "close": 1.4, "volume": 605897.0}, {"date": "2021-03-22", "close": 1.4, "volume": 329261.0}, {"date": "2021-03-23", "close": 1.5, "volume": 980064.0}, {"date": "2021-03-24", "close": 1.3, "volume": 610335.0}, {"date": "2021-03-25", "close": 1.3, "volume": 447962.0}, {"date": "2021-03-26", "close": 1.35, "volume": 123075.0}, {"date": "2021-03-29", "close": 1.35, "volume": 306732.0}, {"date": "2021-03-30", "close": 1.35, "volume": 267016.0}, {"date": "2021-03-31", "close": 1.2, "volume": 852515.0}, {"date": "2021-04-01", "close": 1.3, "volume": 303733.0}, {"date": "2021-04-06", "close": 1.4, "volume": 714699.0}, {"date": "2021-04-07", "close": 1.4, "volume": 439890.0}, {"date": "2021-04-08", "close": 1.4, "volume": 150308.0}, {"date": "2021-04-09", "close": 1.5, "volume": 437279.0}, {"date": "2021-04-12", "close": 1.4, "volume": 215159.0}, {"date": "2021-04-13", "close": 1.5, "volume": 552289.0}, {"date": "2021-04-14", "close": 1.4, "volume": 223617.0}, {"date": "2021-04-15", "close": 1.45, "volume": 292851.0}, {"date": "2021-04-16", "close": 1.45, "volume": 266420.0}, {"date": "2021-04-19", "close": 1.3, "volume": 366612.0}, {"date": "2021-04-20", "close": 1.35, "volume": 128568.0}, {"date": "2021-04-21", "close": 1.3, "volume": 142319.0}, {"date": "2021-04-22", "close": 1.35, "volume": 249808.0}, {"date": "2021-04-23", "close": 1.25, "volume": 244450.0}, {"date": "2021-04-26", "close": 1.3, "volume": 169405.0}, {"date": "2021-04-27", "close": 1.3, "volume": 297264.0}, {"date": "2021-04-28", "close": 1.25, "volume": 106281.0}, {"date": "2021-04-29", "close": 1.3, "volume": 247490.0}, {"date": "2021-04-30", "close": 1.4, "volume": 455513.0}, {"date": "2021-05-03", "close": 1.35, "volume": 388233.0}, {"date": "2021-05-04", "close": 1.75, "volume": 2732143.0}, {"date": "2021-05-05", "close": 1.65, "volume": 995909.0}, {"date": "2021-05-06", "close": 1.8, "volume": 1432880.0}, {"date": "2021-05-07", "close": 1.85, "volume": 822820.0}, {"date": "2021-05-10", "close": 1.75, "volume": 1066536.0}, {"date": "2021-05-11", "close": 1.7, "volume": 589629.0}, {"date": "2021-05-12", "close": 1.7, "volume": 255005.0}, {"date": "2021-05-13", "close": 1.55, "volume": 477886.0}, {"date": "2021-05-14", "close": 1.65, "volume": 249334.0}, {"date": "2021-05-17", "close": 1.85, "volume": 366751.0}, {"date": "2021-05-18", "close": 2.05, "volume": 708713.0}, {"date": "2021-05-19", "close": 1.85, "volume": 534545.0}, {"date": "2021-05-20", "close": 2.0, "volume": 625717.0}, {"date": "2021-05-21", "close": 2.05, "volume": 526338.0}, {"date": "2021-05-24", "close": 1.95, "volume": 226380.0}, {"date": "2021-05-25", "close": 1.95, "volume": 100958.0}, {"date": "2021-05-26", "close": 1.95, "volume": 277340.0}, {"date": "2021-05-27", "close": 1.8, "volume": 328162.0}, {"date": "2021-05-28", "close": 2.0, "volume": 587483.0}, {"date": "2021-05-31", "close": 1.9, "volume": 416463.0}, {"date": "2021-06-01", "close": 1.8, "volume": 182702.0}, {"date": "2021-06-02", "close": 1.95, "volume": 681885.0}, {"date": "2021-06-03", "close": 2.0, "volume": 268734.0}, {"date": "2021-06-04", "close": 2.05, "volume": 244675.0}, {"date": "2021-06-07", "close": 1.95, "volume": 843695.0}, {"date": "2021-06-08", "close": 1.9, "volume": 192061.0}, {"date": "2021-06-09", "close": 2.0, "volume": 166808.0}, {"date": "2021-06-10", "close": 1.85, "volume": 193716.0}, {"date": "2021-06-11", "close": 1.75, "volume": 841996.0}, {"date": "2021-06-15", "close": 1.7, "volume": 909859.0}, {"date": "2021-06-16", "close": 1.75, "volume": 238831.0}, {"date": "2021-06-17", "close": 1.65, "volume": 339889.0}, {"date": "2021-06-18", "close": 1.6, "volume": 206040.0}, {"date": "2021-06-21", "close": 1.6, "volume": 294186.0}, {"date": "2021-06-22", "close": 1.55, "volume": 276832.0}, {"date": "2021-06-23", "close": 1.55, "volume": 215647.0}, {"date": "2021-06-24", "close": 1.65, "volume": 142674.0}, {"date": "2021-06-25", "close": 1.65, "volume": 119323.0}, {"date": "2021-06-28", "close": 1.7, "volume": 321669.0}, {"date": "2021-06-29", "close": 1.6, "volume": 93242.0}, {"date": "2021-06-30", "close": 1.65, "volume": 143746.0}, {"date": "2021-07-01", "close": 1.6, "volume": 89738.0}, {"date": "2021-07-02", "close": 1.75, "volume": 170801.0}, {"date": "2021-07-05", "close": 1.7, "volume": 36792.0}, {"date": "2021-07-06", "close": 1.75, "volume": 34440.0}, {"date": "2021-07-07", "close": 1.65, "volume": 168168.0}, {"date": "2021-07-08", "close": 1.65, "volume": 166319.0}, {"date": "2021-07-09", "close": 1.6, "volume": 379121.0}, {"date": "2021-07-12", "close": 1.6, "volume": 78138.0}, {"date": "2021-07-13", "close": 1.55, "volume": 51071.0}, {"date": "2021-07-14", "close": 1.5, "volume": 215336.0}, {"date": "2021-07-15", "close": 1.5, "volume": 93559.0}, {"date": "2021-07-16", "close": 1.55, "volume": 198483.0}, {"date": "2021-07-19", "close": 1.35, "volume": 583011.0}, {"date": "2021-07-20", "close": 1.3, "volume": 448584.0}, {"date": "2021-07-21", "close": 1.35, "volume": 200713.0}, {"date": "2021-07-22", "close": 1.5, "volume": 228629.0}, {"date": "2021-07-23", "close": 1.45, "volume": 196175.0}, {"date": "2021-07-26", "close": 1.5, "volume": 130987.0}, {"date": "2021-07-27", "close": 1.5, "volume": 121763.0}, {"date": "2021-07-28", "close": 1.45, "volume": 172284.0}, {"date": "2021-07-29", "close": 1.55, "volume": 208230.0}, {"date": "2021-07-30", "close": 1.6, "volume": 351291.0}, {"date": "2021-08-02", "close": 1.65, "volume": 384109.0}, {"date": "2021-08-03", "close": 1.6, "volume": 175662.0}, {"date": "2021-08-04", "close": 1.6, "volume": 165883.0}, {"date": "2021-08-05", "close": 1.55, "volume": 184729.0}, {"date": "2021-08-06", "close": 1.55, "volume": 243816.0}, {"date": "2021-08-09", "close": 1.35, "volume": 1045588.0}, {"date": "2021-08-10", "close": 1.4, "volume": 181379.0}, {"date": "2021-08-11", "close": 1.45, "volume": 93261.0}, {"date": "2021-08-12", "close": 1.4, "volume": 50682.0}, {"date": "2021-08-13", "close": 1.35, "volume": 96411.0}, {"date": "2021-08-16", "close": 1.35, "volume": 153888.0}, {"date": "2021-08-17", "close": 1.2, "volume": 464656.0}, {"date": "2021-08-18", "close": 1.3, "volume": 376540.0}, {"date": "2021-08-19", "close": 1.3, "volume": 158373.0}, {"date": "2021-08-20", "close": 1.25, "volume": 299678.0}, {"date": "2021-08-23", "close": 1.35, "volume": 135423.0}, {"date": "2021-08-24", "close": 1.5, "volume": 456785.0}, {"date": "2021-08-25", "close": 1.5, "volume": 251537.0}, {"date": "2021-08-26", "close": 1.45, "volume": 209111.0}, {"date": "2021-08-27", "close": 1.4, "volume": 102532.0}, {"date": "2021-08-30", "close": 1.6, "volume": 348012.0}, {"date": "2021-08-31", "close": 1.75, "volume": 535731.0}, {"date": "2021-09-01", "close": 1.8, "volume": 454867.0}, {"date": "2021-09-02", "close": 2.0, "volume": 637491.0}, {"date": "2021-09-03", "close": 2.25, "volume": 1478059.0}, {"date": "2021-09-06", "close": 2.35, "volume": 1011152.0}, {"date": "2021-09-07", "close": 2.3, "volume": 601301.0}, {"date": "2021-09-08", "close": 2.4, "volume": 1757249.0}, {"date": "2021-09-09", "close": 2.4, "volume": 690794.0}, {"date": "2021-09-10", "close": 2.55, "volume": 676779.0}, {"date": "2021-09-13", "close": 3.2, "volume": 1635541.0}, {"date": "2021-09-14", "close": 3.1, "volume": 1328857.0}, {"date": "2021-09-15", "close": 3.8, "volume": 1475599.0}, {"date": "2021-09-16", "close": 3.8, "volume": 2079861.0}, {"date": "2021-09-17", "close": 3.75, "volume": 1278218.0}, {"date": "2021-09-20", "close": 3.1, "volume": 1281570.0}, {"date": "2021-09-21", "close": 3.1, "volume": 1483599.0}, {"date": "2021-09-22", "close": 3.1, "volume": 1061767.0}, {"date": "2021-09-23", "close": 2.95, "volume": 708931.0}, {"date": "2021-09-24", "close": 2.65, "volume": 1454115.0}, {"date": "2021-09-27", "close": 2.7, "volume": 1311639.0}, {"date": "2021-09-28", "close": 2.75, "volume": 1525622.0}, {"date": "2021-09-29", "close": 2.8, "volume": 680667.0}, {"date": "2021-09-30", "close": 2.5, "volume": 995994.0}, {"date": "2021-10-01", "close": 2.7, "volume": 734245.0}, {"date": "2021-10-04", "close": 2.8, "volume": 480356.0}, {"date": "2021-10-05", "close": 2.7, "volume": 404022.0}, {"date": "2021-10-06", "close": 2.6, "volume": 624995.0}, {"date": "2021-10-07", "close": 2.7, "volume": 414567.0}, {"date": "2021-10-08", "close": 2.7, "volume": 507383.0}, {"date": "2021-10-11", "close": 2.85, "volume": 306062.0}, {"date": "2021-10-12", "close": 3.05, "volume": 565390.0}, {"date": "2021-10-13", "close": 4.0, "volume": 1781192.0}, {"date": "2021-10-14", "close": 4.0, "volume": 1721617.0}, {"date": "2021-10-15", "close": 3.7, "volume": 415150.0}, {"date": "2021-10-18", "close": 3.9, "volume": 554455.0}, {"date": "2021-10-19", "close": 4.2, "volume": 8643284.0}, {"date": "2021-10-20", "close": 3.9, "volume": 1255444.0}, {"date": "2021-10-21", "close": 3.55, "volume": 1256578.0}, {"date": "2021-10-22", "close": 3.4, "volume": 663685.0}, {"date": "2021-10-25", "close": 3.5, "volume": 606077.0}, {"date": "2021-10-26", "close": 3.35, "volume": 472077.0}, {"date": "2021-10-27", "close": 3.25, "volume": 502612.0}, {"date": "2021-10-28", "close": 3.15, "volume": 508421.0}, {"date": "2021-10-29", "close": 3.25, "volume": 443007.0}, {"date": "2021-11-01", "close": 3.2, "volume": 329805.0}, {"date": "2021-11-02", "close": 3.15, "volume": 248907.0}, {"date": "2021-11-03", "close": 3.0, "volume": 647460.0}, {"date": "2021-11-04", "close": 3.6, "volume": 1193361.0}, {"date": "2021-11-05", "close": 3.45, "volume": 347527.0}, {"date": "2021-11-08", "close": 3.5, "volume": 312067.0}, {"date": "2021-11-09", "close": 3.8, "volume": 979003.0}, {"date": "2021-11-10", "close": 3.6, "volume": 589874.0}, {"date": "2021-11-11", "close": 3.4, "volume": 436644.0}, {"date": "2021-11-12", "close": 3.6, "volume": 447413.0}, {"date": "2021-11-15", "close": 3.55, "volume": 336988.0}, {"date": "2021-11-16", "close": 3.35, "volume": 561597.0}, {"date": "2021-11-17", "close": 3.2, "volume": 569860.0}, {"date": "2021-11-18", "close": 3.25, "volume": 204430.0}, {"date": "2021-11-19", "close": 3.2, "volume": 235387.0}, {"date": "2021-11-22", "close": 3.1, "volume": 377041.0}, {"date": "2021-11-23", "close": 3.25, "volume": 773863.0}, {"date": "2021-11-24", "close": 3.0, "volume": 659425.0}, {"date": "2021-11-25", "close": 2.95, "volume": 201091.0}, {"date": "2021-11-26", "close": 2.8, "volume": 463107.0}, {"date": "2021-11-29", "close": 2.9, "volume": 556100.0}, {"date": "2021-11-30", "close": 3.0, "volume": 254705.0}, {"date": "2021-12-01", "close": 2.8, "volume": 463069.0}, {"date": "2021-12-02", "close": 2.9, "volume": 689008.0}, {"date": "2021-12-03", "close": 3.05, "volume": 546102.0}, {"date": "2021-12-06", "close": 2.7, "volume": 351043.0}, {"date": "2021-12-07", "close": 2.85, "volume": 456859.0}, {"date": "2021-12-08", "close": 2.95, "volume": 368842.0}, {"date": "2021-12-09", "close": 3.2, "volume": 495807.0}, {"date": "2021-12-10", "close": 2.85, "volume": 498521.0}, {"date": "2021-12-13", "close": 2.9, "volume": 276208.0}, {"date": "2021-12-14", "close": 2.85, "volume": 461172.0}, {"date": "2021-12-15", "close": 2.8, "volume": 439413.0}, {"date": "2021-12-16", "close": 3.1, "volume": 532595.0}, {"date": "2021-12-17", "close": 2.8, "volume": 675700.0}, {"date": "2021-12-20", "close": 2.7, "volume": 544381.0}, {"date": "2021-12-21", "close": 2.75, "volume": 262800.0}, {"date": "2021-12-22", "close": 2.8, "volume": 310955.0}, {"date": "2021-12-23", "close": 2.9, "volume": 404841.0}, {"date": "2021-12-24", "close": 3.0, "volume": 89150.0}, {"date": "2021-12-29", "close": 2.8, "volume": 434957.0}, {"date": "2021-12-30", "close": 2.65, "volume": 590092.0}, {"date": "2021-12-31", "close": 2.7, "volume": 439583.0}, {"date": "2022-01-04", "close": 2.9, "volume": 463629.0}, {"date": "2022-01-05", "close": 2.9, "volume": 481086.0}, {"date": "2022-01-06", "close": 3.05, "volume": 734719.0}, {"date": "2022-01-07", "close": 2.95, "volume": 262173.0}, {"date": "2022-01-10", "close": 3.15, "volume": 392569.0}, {"date": "2022-01-11", "close": 3.1, "volume": 217504.0}, {"date": "2022-01-12", "close": 3.05, "volume": 172708.0}, {"date": "2022-01-13", "close": 3.0, "volume": 227224.0}, {"date": "2022-01-14", "close": 2.85, "volume": 311682.0}, {"date": "2022-01-17", "close": 2.75, "volume": 683381.0}, {"date": "2022-01-18", "close": 2.75, "volume": 281623.0}, {"date": "2022-01-19", "close": 2.75, "volume": 1019684.0}, {"date": "2022-01-20", "close": 2.75, "volume": 400452.0}, {"date": "2022-01-21", "close": 2.5, "volume": 1044176.0}, {"date": "2022-01-24", "close": 2.35, "volume": 726413.0}, {"date": "2022-01-25", "close": 2.15, "volume": 1107986.0}, {"date": "2022-01-27", "close": 2.15, "volume": 1030012.0}, {"date": "2022-01-28", "close": 2.25, "volume": 1487621.0}, {"date": "2022-01-31", "close": 2.25, "volume": 735432.0}, {"date": "2022-02-01", "close": 2.2, "volume": 421464.0}, {"date": "2022-02-02", "close": 2.15, "volume": 481302.0}, {"date": "2022-02-03", "close": 2.05, "volume": 375484.0}, {"date": "2022-02-04", "close": 2.05, "volume": 2408347.0}, {"date": "2022-02-07", "close": 2.15, "volume": 1080365.0}, {"date": "2022-02-08", "close": 2.1, "volume": 595028.0}, {"date": "2022-02-09", "close": 2.1, "volume": 208068.0}, {"date": "2022-02-10", "close": 2.25, "volume": 1283581.0}, {"date": "2022-02-11", "close": 2.2, "volume": 678514.0}, {"date": "2022-02-14", "close": 1.95, "volume": 1202043.0}, {"date": "2022-02-15", "close": 2.05, "volume": 761401.0}, {"date": "2022-02-16", "close": 2.0, "volume": 617096.0}, {"date": "2022-02-17", "close": 1.9, "volume": 541757.0}, {"date": "2022-02-18", "close": 2.0, "volume": 617670.0}, {"date": "2022-02-21", "close": 1.85, "volume": 448200.0}, {"date": "2022-02-22", "close": 1.75, "volume": 1036865.0}, {"date": "2022-02-23", "close": 1.95, "volume": 947891.0}, {"date": "2022-02-24", "close": 1.8, "volume": 1449751.0}, {"date": "2022-02-25", "close": 2.1, "volume": 1110210.0}, {"date": "2022-02-28", "close": 2.1, "volume": 1594600.0}, {"date": "2022-03-01", "close": 2.25, "volume": 1710115.0}, {"date": "2022-03-02", "close": 2.45, "volume": 1204729.0}, {"date": "2022-03-03", "close": 2.5, "volume": 843942.0}, {"date": "2022-03-04", "close": 2.1, "volume": 3176511.0}, {"date": "2022-03-07", "close": 2.35, "volume": 1477804.0}, {"date": "2022-03-08", "close": 2.35, "volume": 967470.0}, {"date": "2022-03-09", "close": 2.6, "volume": 1268061.0}, {"date": "2022-03-10", "close": 2.75, "volume": 1869573.0}, {"date": "2022-03-11", "close": 2.8, "volume": 860148.0}, {"date": "2022-03-14", "close": 2.55, "volume": 501300.0}, {"date": "2022-03-15", "close": 2.35, "volume": 801774.0}, {"date": "2022-03-16", "close": 2.3, "volume": 295783.0}, {"date": "2022-03-17", "close": 2.3, "volume": 264304.0}, {"date": "2022-03-18", "close": 2.55, "volume": 612750.0}, {"date": "2022-03-21", "close": 2.45, "volume": 268541.0}, {"date": "2022-03-22", "close": 2.65, "volume": 473926.0}, {"date": "2022-03-24", "close": 2.45, "volume": 2657175.0}, {"date": "2022-03-25", "close": 2.3, "volume": 853841.0}, {"date": "2022-03-28", "close": 2.3, "volume": 743488.0}, {"date": "2022-03-29", "close": 2.35, "volume": 304746.0}, {"date": "2022-03-30", "close": 2.3, "volume": 879454.0}, {"date": "2022-03-31", "close": 2.25, "volume": 651438.0}, {"date": "2022-04-01", "close": 2.25, "volume": 2169562.0}, {"date": "2022-04-04", "close": 2.2, "volume": 886793.0}, {"date": "2022-04-05", "close": 2.2, "volume": 1296741.0}, {"date": "2022-04-06", "close": 2.25, "volume": 1507390.0}, {"date": "2022-04-07", "close": 2.35, "volume": 4516942.0}, {"date": "2022-04-08", "close": 2.85, "volume": 4303710.0}, {"date": "2022-04-11", "close": 2.75, "volume": 1833664.0}, {"date": "2022-04-12", "close": 2.75, "volume": 1008510.0}, {"date": "2022-04-13", "close": 3.2, "volume": 2349583.0}, {"date": "2022-04-14", "close": 3.15, "volume": 1565214.0}, {"date": "2022-04-19", "close": 3.05, "volume": 798029.0}, {"date": "2022-04-20", "close": 2.85, "volume": 1091022.0}, {"date": "2022-04-21", "close": 2.8, "volume": 671358.0}, {"date": "2022-04-22", "close": 2.625, "volume": 973222.0}, {"date": "2022-04-26", "close": 2.45, "volume": 1059901.0}, {"date": "2022-04-27", "close": 2.5, "volume": 721942.0}, {"date": "2022-04-28", "close": 2.25, "volume": 1501897.0}, {"date": "2022-04-29", "close": 2.4, "volume": 902923.0}, {"date": "2022-05-02", "close": 2.3, "volume": 562379.0}, {"date": "2022-05-03", "close": 2.35, "volume": 559074.0}, {"date": "2022-05-04", "close": 2.25, "volume": 716583.0}, {"date": "2022-05-05", "close": 2.4, "volume": 596335.0}, {"date": "2022-05-06", "close": 2.4, "volume": 1250423.0}, {"date": "2022-05-09", "close": 2.05, "volume": 1267341.0}, {"date": "2022-05-10", "close": 1.9, "volume": 2229285.0}, {"date": "2022-05-11", "close": 1.95, "volume": 875413.0}, {"date": "2022-05-12", "close": 1.8, "volume": 1102017.0}, {"date": "2022-05-13", "close": 1.85, "volume": 597899.0}, {"date": "2022-05-16", "close": 1.9, "volume": 768237.0}, {"date": "2022-05-17", "close": 1.95, "volume": 339154.0}, {"date": "2022-05-18", "close": 2.0, "volume": 528617.0}, {"date": "2022-05-19", "close": 1.85, "volume": 767136.0}, {"date": "2022-05-20", "close": 1.95, "volume": 380850.0}, {"date": "2022-05-23", "close": 2.0, "volume": 267184.0}, {"date": "2022-05-24", "close": 2.0, "volume": 215479.0}, {"date": "2022-05-25", "close": 1.9, "volume": 196911.0}, {"date": "2022-05-26", "close": 1.9, "volume": 172300.0}, {"date": "2022-05-27", "close": 1.9, "volume": 305900.0}, {"date": "2022-05-30", "close": 2.15, "volume": 567384.0}, {"date": "2022-05-31", "close": 2.3, "volume": 647242.0}, {"date": "2022-06-01", "close": 2.1, "volume": 364529.0}, {"date": "2022-06-02", "close": 2.1, "volume": 308080.0}, {"date": "2022-06-03", "close": 2.25, "volume": 649654.0}, {"date": "2022-06-06", "close": 2.15, "volume": 170953.0}, {"date": "2022-06-07", "close": 2.1, "volume": 140365.0}, {"date": "2022-06-08", "close": 2.3, "volume": 985712.0}, {"date": "2022-06-09", "close": 2.2, "volume": 483993.0}, {"date": "2022-06-10", "close": 2.1, "volume": 417612.0}, {"date": "2022-06-14", "close": 1.9, "volume": 986225.0}, {"date": "2022-06-15", "close": 1.8, "volume": 471097.0}, {"date": "2022-06-16", "close": 1.85, "volume": 363549.0}, {"date": "2022-06-17", "close": 1.8, "volume": 648015.0}, {"date": "2022-06-20", "close": 1.65, "volume": 860664.0}, {"date": "2022-06-21", "close": 1.65, "volume": 720346.0}, {"date": "2022-06-22", "close": 1.6, "volume": 829751.0}, {"date": "2022-06-23", "close": 1.6, "volume": 471144.0}, {"date": "2022-06-24", "close": 1.65, "volume": 501079.0}, {"date": "2022-06-27", "close": 1.9, "volume": 859090.0}, {"date": "2022-06-28", "close": 1.9, "volume": 364317.0}, {"date": "2022-06-29", "close": 1.8, "volume": 650066.0}, {"date": "2022-06-30", "close": 1.7, "volume": 416302.0}, {"date": "2022-07-01", "close": 1.7, "volume": 161693.0}, {"date": "2022-07-04", "close": 1.75, "volume": 76744.0}, {"date": "2022-07-05", "close": 1.8, "volume": 259044.0}, {"date": "2022-07-06", "close": 1.75, "volume": 403795.0}, {"date": "2022-07-07", "close": 1.65, "volume": 218649.0}, {"date": "2022-07-08", "close": 1.8, "volume": 277180.0}, {"date": "2022-07-11", "close": 1.75, "volume": 470371.0}, {"date": "2022-07-12", "close": 1.65, "volume": 155565.0}, {"date": "2022-07-13", "close": 1.7, "volume": 318226.0}, {"date": "2022-07-14", "close": 1.8, "volume": 151135.0}, {"date": "2022-07-15", "close": 1.85, "volume": 260385.0}, {"date": "2022-07-18", "close": 1.9, "volume": 160026.0}, {"date": "2022-07-19", "close": 1.8, "volume": 315213.0}, {"date": "2022-07-29", "close": 2.24, "volume": 945203.0}, {"date": "2022-08-01", "close": 2.18, "volume": 400994.0}, {"date": "2022-08-02", "close": 2.09, "volume": 303271.0}, {"date": "2022-08-03", "close": 2.16, "volume": 328220.0}, {"date": "2022-08-04", "close": 2.1, "volume": 232580.0}, {"date": "2022-08-05", "close": 2.1, "volume": 129099.0}, {"date": "2022-08-08", "close": 2.16, "volume": 424661.0}, {"date": "2022-08-09", "close": 2.13, "volume": 347413.0}, {"date": "2022-08-10", "close": 2.05, "volume": 250482.0}, {"date": "2022-08-11", "close": 2.05, "volume": 278650.0}, {"date": "2022-08-12", "close": 2.05, "volume": 201684.0}, {"date": "2022-08-15", "close": 2.0, "volume": 186391.0}, {"date": "2022-08-16", "close": 1.98, "volume": 396181.0}, {"date": "2022-08-17", "close": 1.87, "volume": 324546.0}, {"date": "2022-08-18", "close": 1.825, "volume": 319092.0}, {"date": "2022-08-19", "close": 1.77, "volume": 382404.0}, {"date": "2022-08-22", "close": 1.715, "volume": 594196.0}, {"date": "2022-08-23", "close": 1.71, "volume": 210167.0}, {"date": "2022-08-24", "close": 1.82, "volume": 330344.0}, {"date": "2022-08-25", "close": 2.1, "volume": 1100602.0}, {"date": "2022-08-26", "close": 2.01, "volume": 359694.0}, {"date": "2022-08-29", "close": 1.95, "volume": 325432.0}, {"date": "2022-08-30", "close": 2.35, "volume": 1592664.0}, {"date": "2022-08-31", "close": 2.36, "volume": 1344400.0}, {"date": "2022-09-01", "close": 2.29, "volume": 533647.0}, {"date": "2022-09-02", "close": 2.1, "volume": 639780.0}, {"date": "2022-09-05", "close": 2.17, "volume": 313880.0}, {"date": "2022-09-06", "close": 2.35, "volume": 702781.0}, {"date": "2022-09-07", "close": 2.24, "volume": 538783.0}, {"date": "2022-09-08", "close": 2.25, "volume": 393260.0}, {"date": "2022-09-09", "close": 2.26, "volume": 1100587.0}, {"date": "2022-09-12", "close": 2.22, "volume": 714199.0}, {"date": "2022-09-13", "close": 2.21, "volume": 378457.0}, {"date": "2022-09-14", "close": 2.14, "volume": 748419.0}, {"date": "2022-09-15", "close": 2.17, "volume": 441790.0}, {"date": "2022-09-16", "close": 2.15, "volume": 609455.0}, {"date": "2022-09-19", "close": 2.03, "volume": 393961.0}, {"date": "2022-09-20", "close": 2.05, "volume": 207999.0}, {"date": "2022-09-21", "close": 2.07, "volume": 364993.0}, {"date": "2022-09-23", "close": 1.925, "volume": 601650.0}, {"date": "2022-09-26", "close": 1.795, "volume": 734347.0}, {"date": "2022-09-27", "close": 1.845, "volume": 722544.0}, {"date": "2022-09-28", "close": 1.8, "volume": 692335.0}, {"date": "2022-09-29", "close": 1.98, "volume": 575570.0}, {"date": "2022-09-30", "close": 2.05, "volume": 953086.0}, {"date": "2022-10-03", "close": 1.9, "volume": 665564.0}, {"date": "2022-10-04", "close": 2.03, "volume": 384667.0}, {"date": "2022-10-05", "close": 2.0, "volume": 367449.0}, {"date": "2022-10-06", "close": 1.995, "volume": 164690.0}, {"date": "2022-10-07", "close": 2.02, "volume": 251847.0}, {"date": "2022-10-10", "close": 1.915, "volume": 158099.0}, {"date": "2022-10-11", "close": 1.915, "volume": 269312.0}, {"date": "2022-10-12", "close": 1.825, "volume": 445206.0}, {"date": "2022-10-13", "close": 1.93, "volume": 284088.0}, {"date": "2022-10-14", "close": 1.945, "volume": 173344.0}, {"date": "2022-10-17", "close": 2.0, "volume": 265821.0}, {"date": "2022-10-18", "close": 2.03, "volume": 147859.0}, {"date": "2022-10-19", "close": 2.08, "volume": 269385.0}, {"date": "2022-10-20", "close": 1.99, "volume": 159707.0}, {"date": "2022-10-21", "close": 2.03, "volume": 117991.0}, {"date": "2022-10-24", "close": 2.05, "volume": 209167.0}, {"date": "2022-10-25", "close": 2.05, "volume": 111385.0}, {"date": "2022-10-26", "close": 2.08, "volume": 292289.0}, {"date": "2022-10-27", "close": 2.15, "volume": 428176.0}, {"date": "2022-10-28", "close": 2.09, "volume": 283163.0}, {"date": "2022-10-31", "close": 2.09, "volume": 401286.0}, {"date": "2022-11-01", "close": 2.14, "volume": 407324.0}, {"date": "2022-11-02", "close": 2.14, "volume": 168262.0}, {"date": "2022-11-03", "close": 2.06, "volume": 233606.0}, {"date": "2022-11-04", "close": 2.05, "volume": 116361.0}, {"date": "2022-11-07", "close": 2.0, "volume": 269584.0}, {"date": "2022-11-08", "close": 2.0, "volume": 179022.0}, {"date": "2022-11-09", "close": 2.0, "volume": 1010634.0}, {"date": "2022-11-10", "close": 1.91, "volume": 1209291.0}, {"date": "2022-11-11", "close": 2.1, "volume": 737125.0}, {"date": "2022-11-14", "close": 2.19, "volume": 571999.0}, {"date": "2022-11-15", "close": 2.12, "volume": 275054.0}, {"date": "2022-11-16", "close": 2.12, "volume": 375510.0}, {"date": "2022-11-17", "close": 1.995, "volume": 536433.0}, {"date": "2022-11-18", "close": 1.91, "volume": 906874.0}, {"date": "2022-11-21", "close": 1.95, "volume": 607396.0}, {"date": "2022-11-22", "close": 1.985, "volume": 378231.0}, {"date": "2022-11-23", "close": 1.98, "volume": 125052.0}, {"date": "2022-11-24", "close": 1.91, "volume": 104722.0}, {"date": "2022-11-25", "close": 1.91, "volume": 182173.0}, {"date": "2022-11-28", "close": 1.875, "volume": 229826.0}, {"date": "2022-11-29", "close": 1.81, "volume": 230205.0}, {"date": "2022-11-30", "close": 1.8, "volume": 572374.0}, {"date": "2022-12-01", "close": 1.86, "volume": 502746.0}, {"date": "2022-12-02", "close": 1.81, "volume": 540149.0}, {"date": "2022-12-06", "close": 1.67, "volume": 636795.0}, {"date": "2022-12-07", "close": 1.575, "volume": 577547.0}, {"date": "2022-12-08", "close": 1.61, "volume": 347328.0}, {"date": "2022-12-09", "close": 1.585, "volume": 320782.0}, {"date": "2022-12-12", "close": 1.66, "volume": 391708.0}, {"date": "2022-12-13", "close": 1.61, "volume": 235336.0}, {"date": "2022-12-14", "close": 1.645, "volume": 146787.0}, {"date": "2022-12-15", "close": 1.575, "volume": 217029.0}, {"date": "2022-12-16", "close": 1.62, "volume": 363163.0}, {"date": "2022-12-19", "close": 1.635, "volume": 153094.0}, {"date": "2022-12-20", "close": 1.585, "volume": 407729.0}, {"date": "2022-12-21", "close": 1.6, "volume": 237196.0}, {"date": "2022-12-22", "close": 1.68, "volume": 116488.0}, {"date": "2022-12-23", "close": 1.61, "volume": 177429.0}, {"date": "2022-12-28", "close": 1.64, "volume": 226272.0}, {"date": "2022-12-29", "close": 1.64, "volume": 289924.0}, {"date": "2022-12-30", "close": 1.8, "volume": 322523.0}, {"date": "2023-01-03", "close": 1.63, "volume": 382842.0}, {"date": "2023-01-04", "close": 1.62, "volume": 297314.0}, {"date": "2023-01-05", "close": 1.64, "volume": 353660.0}, {"date": "2023-01-06", "close": 1.675, "volume": 299227.0}, {"date": "2023-01-09", "close": 1.86, "volume": 456909.0}, {"date": "2023-01-10", "close": 1.93, "volume": 547819.0}, {"date": "2023-01-11", "close": 1.95, "volume": 180399.0}, {"date": "2023-01-12", "close": 1.98, "volume": 491346.0}, {"date": "2023-01-13", "close": 1.935, "volume": 176233.0}, {"date": "2023-01-16", "close": 1.935, "volume": 238294.0}, {"date": "2023-01-17", "close": 1.915, "volume": 230411.0}, {"date": "2023-01-18", "close": 1.93, "volume": 449444.0}, {"date": "2023-01-19", "close": 1.84, "volume": 251378.0}, {"date": "2023-01-20", "close": 1.865, "volume": 175276.0}, {"date": "2023-01-23", "close": 1.91, "volume": 150022.0}, {"date": "2023-01-24", "close": 1.925, "volume": 270449.0}, {"date": "2023-01-25", "close": 1.945, "volume": 220647.0}, {"date": "2023-01-27", "close": 2.01, "volume": 586043.0}, {"date": "2023-01-30", "close": 2.06, "volume": 872962.0}, {"date": "2023-01-31", "close": 1.92, "volume": 802306.0}, {"date": "2023-02-01", "close": 1.97, "volume": 314058.0}, {"date": "2023-02-02", "close": 2.04, "volume": 441327.0}, {"date": "2023-02-03", "close": 1.95, "volume": 318483.0}, {"date": "2023-02-06", "close": 1.865, "volume": 745005.0}, {"date": "2023-02-07", "close": 1.885, "volume": 233540.0}, {"date": "2023-02-08", "close": 1.91, "volume": 119422.0}, {"date": "2023-02-09", "close": 1.85, "volume": 180982.0}, {"date": "2023-02-10", "close": 1.9, "volume": 305808.0}, {"date": "2023-02-13", "close": 1.89, "volume": 138989.0}, {"date": "2023-02-14", "close": 1.895, "volume": 86863.0}, {"date": "2023-02-15", "close": 1.98, "volume": 454236.0}, {"date": "2023-02-16", "close": 1.945, "volume": 329841.0}, {"date": "2023-02-17", "close": 1.86, "volume": 410734.0}, {"date": "2023-02-20", "close": 1.81, "volume": 416238.0}, {"date": "2023-02-21", "close": 1.82, "volume": 83793.0}, {"date": "2023-02-22", "close": 1.76, "volume": 500065.0}, {"date": "2023-02-23", "close": 1.735, "volume": 231286.0}, {"date": "2023-02-24", "close": 1.75, "volume": 276771.0}, {"date": "2023-02-27", "close": 1.7, "volume": 421969.0}, {"date": "2023-02-28", "close": 1.7, "volume": 534496.0}, {"date": "2023-03-01", "close": 1.765, "volume": 1193125.0}, {"date": "2023-03-02", "close": 1.78, "volume": 306799.0}, {"date": "2023-03-03", "close": 1.775, "volume": 133127.0}, {"date": "2023-03-06", "close": 1.785, "volume": 271353.0}, {"date": "2023-03-07", "close": 1.84, "volume": 190484.0}, {"date": "2023-03-08", "close": 1.675, "volume": 370641.0}, {"date": "2023-03-09", "close": 1.64, "volume": 850004.0}, {"date": "2023-03-10", "close": 1.6, "volume": 389706.0}, {"date": "2023-03-13", "close": 1.545, "volume": 422529.0}, {"date": "2023-03-14", "close": 1.46, "volume": 394466.0}, {"date": "2023-03-15", "close": 1.455, "volume": 287492.0}, {"date": "2023-03-16", "close": 1.31, "volume": 1903458.0}, {"date": "2023-03-17", "close": 1.355, "volume": 513022.0}, {"date": "2023-03-20", "close": 1.29, "volume": 571555.0}, {"date": "2023-03-21", "close": 1.31, "volume": 501332.0}, {"date": "2023-03-22", "close": 1.355, "volume": 291986.0}, {"date": "2023-03-23", "close": 1.38, "volume": 265382.0}, {"date": "2023-03-24", "close": 1.31, "volume": 265596.0}, {"date": "2023-03-27", "close": 1.3, "volume": 294606.0}, {"date": "2023-03-28", "close": 1.36, "volume": 223953.0}, {"date": "2023-03-29", "close": 1.35, "volume": 199033.0}, {"date": "2023-03-30", "close": 1.365, "volume": 290963.0}, {"date": "2023-03-31", "close": 1.45, "volume": 463477.0}, {"date": "2023-04-03", "close": 1.61, "volume": 319174.0}, {"date": "2023-04-04", "close": 1.55, "volume": 284994.0}, {"date": "2023-04-05", "close": 1.475, "volume": 159472.0}, {"date": "2023-04-06", "close": 1.475, "volume": 209581.0}, {"date": "2023-04-11", "close": 1.52, "volume": 448373.0}, {"date": "2023-04-12", "close": 1.45, "volume": 270527.0}, {"date": "2023-04-13", "close": 1.385, "volume": 338464.0}, {"date": "2023-04-14", "close": 1.42, "volume": 159942.0}, {"date": "2023-04-17", "close": 1.37, "volume": 165154.0}, {"date": "2023-04-18", "close": 1.34, "volume": 225740.0}, {"date": "2023-04-19", "close": 1.38, "volume": 118312.0}, {"date": "2023-04-20", "close": 1.38, "volume": 282612.0}, {"date": "2023-04-21", "close": 1.345, "volume": 189017.0}, {"date": "2023-04-24", "close": 1.255, "volume": 584757.0}, {"date": "2023-04-26", "close": 1.28, "volume": 357000.0}, {"date": "2023-04-27", "close": 1.315, "volume": 270383.0}, {"date": "2023-04-28", "close": 1.45, "volume": 612995.0}, {"date": "2023-05-01", "close": 1.38, "volume": 346246.0}, {"date": "2023-05-02", "close": 1.325, "volume": 313400.0}, {"date": "2023-05-03", "close": 1.29, "volume": 150591.0}, {"date": "2023-05-04", "close": 1.32, "volume": 157163.0}, {"date": "2023-05-05", "close": 1.35, "volume": 86016.0}, {"date": "2023-05-08", "close": 1.39, "volume": 288630.0}, {"date": "2023-05-09", "close": 1.35, "volume": 98556.0}, {"date": "2023-05-10", "close": 1.52, "volume": 532346.0}, {"date": "2023-05-11", "close": 1.47, "volume": 329760.0}, {"date": "2023-05-12", "close": 1.465, "volume": 181911.0}, {"date": "2023-05-15", "close": 1.36, "volume": 189793.0}, {"date": "2023-05-16", "close": 1.345, "volume": 205600.0}, {"date": "2023-05-17", "close": 1.315, "volume": 415787.0}, {"date": "2023-05-18", "close": 1.34, "volume": 162458.0}, {"date": "2023-05-19", "close": 1.36, "volume": 97651.0}, {"date": "2023-05-22", "close": 1.36, "volume": 84726.0}, {"date": "2023-05-23", "close": 1.485, "volume": 542855.0}, {"date": "2023-05-24", "close": 1.38, "volume": 182342.0}, {"date": "2023-05-25", "close": 1.38, "volume": 114862.0}, {"date": "2023-05-26", "close": 1.39, "volume": 94337.0}, {"date": "2023-05-29", "close": 1.35, "volume": 93279.0}, {"date": "2023-05-30", "close": 1.27, "volume": 1023035.0}, {"date": "2023-05-31", "close": 1.19, "volume": 722261.0}, {"date": "2023-06-01", "close": 1.355, "volume": 1000102.0}, {"date": "2023-06-02", "close": 1.39, "volume": 589807.0}, {"date": "2023-06-05", "close": 1.41, "volume": 179329.0}, {"date": "2023-06-06", "close": 1.51, "volume": 653260.0}, {"date": "2023-06-07", "close": 1.465, "volume": 270800.0}, {"date": "2023-06-08", "close": 1.5, "volume": 207906.0}, {"date": "2023-06-09", "close": 1.5, "volume": 318649.0}, {"date": "2023-06-13", "close": 1.765, "volume": 790066.0}, {"date": "2023-06-14", "close": 1.66, "volume": 465546.0}, {"date": "2023-06-15", "close": 1.68, "volume": 221397.0}, {"date": "2023-06-16", "close": 1.745, "volume": 454680.0}, {"date": "2023-06-19", "close": 1.675, "volume": 178420.0}, {"date": "2023-06-20", "close": 1.645, "volume": 169257.0}, {"date": "2023-06-21", "close": 1.635, "volume": 436681.0}, {"date": "2023-06-22", "close": 1.605, "volume": 103720.0}, {"date": "2023-06-23", "close": 1.58, "volume": 124003.0}, {"date": "2023-06-26", "close": 1.585, "volume": 147275.0}, {"date": "2023-06-27", "close": 1.505, "volume": 266280.0}, {"date": "2023-06-28", "close": 1.55, "volume": 296178.0}, {"date": "2023-06-29", "close": 1.61, "volume": 238409.0}, {"date": "2023-06-30", "close": 1.65, "volume": 161943.0}, {"date": "2023-07-03", "close": 1.64, "volume": 122711.0}, {"date": "2023-07-04", "close": 1.71, "volume": 189982.0}, {"date": "2023-07-05", "close": 1.655, "volume": 126675.0}, {"date": "2023-07-06", "close": 1.625, "volume": 102821.0}, {"date": "2023-07-07", "close": 1.515, "volume": 359487.0}, {"date": "2023-07-10", "close": 1.47, "volume": 195408.0}, {"date": "2023-07-11", "close": 1.495, "volume": 107895.0}, {"date": "2023-07-12", "close": 1.54, "volume": 170216.0}, {"date": "2023-07-13", "close": 1.54, "volume": 115296.0}, {"date": "2023-07-14", "close": 1.61, "volume": 255594.0}, {"date": "2023-07-17", "close": 1.55, "volume": 79220.0}, {"date": "2023-07-18", "close": 1.585, "volume": 64247.0}, {"date": "2023-07-19", "close": 1.6, "volume": 92967.0}, {"date": "2023-07-20", "close": 1.59, "volume": 57112.0}, {"date": "2023-07-21", "close": 1.585, "volume": 121651.0}, {"date": "2023-07-24", "close": 1.595, "volume": 58410.0}, {"date": "2023-07-25", "close": 1.57, "volume": 55056.0}, {"date": "2023-07-26", "close": 1.64, "volume": 185770.0}, {"date": "2023-07-27", "close": 1.6, "volume": 64299.0}, {"date": "2023-07-28", "close": 1.55, "volume": 129202.0}, {"date": "2023-07-31", "close": 1.505, "volume": 402539.0}, {"date": "2023-08-01", "close": 1.635, "volume": 229572.0}, {"date": "2023-08-02", "close": 1.64, "volume": 245721.0}, {"date": "2023-08-03", "close": 1.64, "volume": 264323.0}, {"date": "2023-08-04", "close": 1.575, "volume": 248085.0}, {"date": "2023-08-07", "close": 1.66, "volume": 217157.0}, {"date": "2023-08-08", "close": 1.69, "volume": 301183.0}, {"date": "2023-08-09", "close": 1.63, "volume": 310680.0}, {"date": "2023-08-10", "close": 1.8, "volume": 451021.0}, {"date": "2023-08-11", "close": 1.815, "volume": 232005.0}, {"date": "2023-08-14", "close": 1.82, "volume": 384115.0}, {"date": "2023-08-15", "close": 1.84, "volume": 270856.0}, {"date": "2023-08-16", "close": 1.72, "volume": 258686.0}, {"date": "2023-08-17", "close": 1.675, "volume": 172064.0}, {"date": "2023-08-18", "close": 1.75, "volume": 216558.0}, {"date": "2023-08-21", "close": 1.885, "volume": 481168.0}, {"date": "2023-08-22", "close": 2.04, "volume": 902904.0}, {"date": "2023-08-23", "close": 2.02, "volume": 235311.0}, {"date": "2023-08-24", "close": 2.07, "volume": 350499.0}, {"date": "2023-08-25", "close": 2.0, "volume": 290097.0}, {"date": "2023-08-28", "close": 1.97, "volume": 405525.0}, {"date": "2023-08-29", "close": 1.955, "volume": 245202.0}, {"date": "2023-08-30", "close": 1.945, "volume": 299189.0}, {"date": "2023-08-31", "close": 1.96, "volume": 301498.0}, {"date": "2023-09-01", "close": 2.06, "volume": 374467.0}, {"date": "2023-09-04", "close": 2.29, "volume": 781224.0}, {"date": "2023-09-05", "close": 2.36, "volume": 343234.0}, {"date": "2023-09-06", "close": 2.47, "volume": 667150.0}, {"date": "2023-09-07", "close": 2.32, "volume": 505169.0}, {"date": "2023-09-08", "close": 2.41, "volume": 299928.0}, {"date": "2023-09-11", "close": 2.38, "volume": 282215.0}, {"date": "2023-09-12", "close": 2.42, "volume": 423298.0}, {"date": "2023-09-13", "close": 2.36, "volume": 338662.0}, {"date": "2023-09-14", "close": 2.6, "volume": 1076773.0}, {"date": "2023-09-15", "close": 2.71, "volume": 781584.0}, {"date": "2023-09-18", "close": 2.59, "volume": 671014.0}, {"date": "2023-09-19", "close": 2.53, "volume": 520909.0}, {"date": "2023-09-20", "close": 2.41, "volume": 690467.0}, {"date": "2023-09-21", "close": 2.47, "volume": 349677.0}, {"date": "2023-09-22", "close": 2.47, "volume": 549696.0}, {"date": "2023-09-25", "close": 2.76, "volume": 1067956.0}, {"date": "2023-09-26", "close": 2.8, "volume": 1505602.0}, {"date": "2023-09-27", "close": 2.96, "volume": 1239491.0}, {"date": "2023-09-28", "close": 2.83, "volume": 546272.0}, {"date": "2023-09-29", "close": 2.82, "volume": 1604810.0}, {"date": "2023-10-02", "close": 2.96, "volume": 653624.0}, {"date": "2023-10-03", "close": 2.64, "volume": 1093294.0}, {"date": "2023-10-04", "close": 2.56, "volume": 877993.0}, {"date": "2023-10-05", "close": 2.64, "volume": 664010.0}, {"date": "2023-10-06", "close": 2.67, "volume": 557097.0}, {"date": "2023-10-09", "close": 2.64, "volume": 395455.0}, {"date": "2023-10-10", "close": 2.59, "volume": 383276.0}, {"date": "2023-10-11", "close": 2.69, "volume": 322261.0}, {"date": "2023-10-12", "close": 2.65, "volume": 459427.0}, {"date": "2023-10-13", "close": 2.62, "volume": 225136.0}, {"date": "2023-10-16", "close": 2.57, "volume": 334481.0}, {"date": "2023-10-17", "close": 2.49, "volume": 213552.0}, {"date": "2023-10-18", "close": 2.57, "volume": 382670.0}, {"date": "2023-10-19", "close": 2.66, "volume": 242921.0}, {"date": "2023-10-20", "close": 2.73, "volume": 299700.0}, {"date": "2023-10-23", "close": 2.75, "volume": 401802.0}, {"date": "2023-10-24", "close": 2.79, "volume": 335513.0}, {"date": "2023-10-25", "close": 2.85, "volume": 659103.0}, {"date": "2023-10-26", "close": 2.85, "volume": 480776.0}, {"date": "2023-10-27", "close": 2.65, "volume": 270105.0}, {"date": "2023-10-30", "close": 2.59, "volume": 305336.0}, {"date": "2023-10-31", "close": 2.56, "volume": 321931.0}, {"date": "2023-11-01", "close": 2.79, "volume": 1013569.0}, {"date": "2023-11-02", "close": 2.67, "volume": 573943.0}, {"date": "2023-11-03", "close": 2.64, "volume": 287511.0}, {"date": "2023-11-06", "close": 2.46, "volume": 762273.0}, {"date": "2023-11-07", "close": 2.47, "volume": 336560.0}, {"date": "2023-11-08", "close": 2.47, "volume": 340849.0}, {"date": "2023-11-09", "close": 2.36, "volume": 352707.0}, {"date": "2023-11-10", "close": 2.36, "volume": 364063.0}, {"date": "2023-11-13", "close": 2.52, "volume": 386990.0}, {"date": "2023-11-14", "close": 2.63, "volume": 733291.0}, {"date": "2023-11-15", "close": 2.65, "volume": 446924.0}, {"date": "2023-11-16", "close": 2.58, "volume": 273641.0}, {"date": "2023-11-17", "close": 2.76, "volume": 536845.0}, {"date": "2023-11-20", "close": 2.71, "volume": 631146.0}, {"date": "2023-11-21", "close": 2.81, "volume": 703577.0}, {"date": "2023-11-22", "close": 2.66, "volume": 413812.0}, {"date": "2023-11-23", "close": 2.76, "volume": 346472.0}, {"date": "2023-11-24", "close": 2.79, "volume": 290615.0}, {"date": "2023-11-27", "close": 2.78, "volume": 187486.0}, {"date": "2023-11-28", "close": 2.71, "volume": 212673.0}, {"date": "2023-11-29", "close": 2.69, "volume": 221644.0}, {"date": "2023-11-30", "close": 2.69, "volume": 684699.0}, {"date": "2023-12-01", "close": 2.74, "volume": 693062.0}, {"date": "2023-12-04", "close": 2.8, "volume": 563902.0}, {"date": "2023-12-05", "close": 2.76, "volume": 267184.0}, {"date": "2023-12-06", "close": 2.7, "volume": 313910.0}, {"date": "2023-12-07", "close": 2.63, "volume": 360335.0}, {"date": "2023-12-08", "close": 2.59, "volume": 299107.0}, {"date": "2023-12-11", "close": 2.59, "volume": 346684.0}, {"date": "2023-12-12", "close": 2.58, "volume": 188121.0}, {"date": "2023-12-13", "close": 2.65, "volume": 213620.0}, {"date": "2023-12-14", "close": 2.63, "volume": 611026.0}, {"date": "2023-12-15", "close": 2.7, "volume": 1220783.0}, {"date": "2023-12-18", "close": 2.68, "volume": 244739.0}, {"date": "2023-12-19", "close": 2.64, "volume": 680790.0}, {"date": "2023-12-20", "close": 2.57, "volume": 416433.0}, {"date": "2023-12-21", "close": 2.67, "volume": 597051.0}, {"date": "2023-12-22", "close": 2.73, "volume": 364768.0}, {"date": "2023-12-27", "close": 2.78, "volume": 382893.0}, {"date": "2023-12-28", "close": 2.67, "volume": 602939.0}, {"date": "2023-12-29", "close": 2.69, "volume": 713320.0}, {"date": "2024-01-02", "close": 2.9, "volume": 810773.0}, {"date": "2024-01-03", "close": 2.81, "volume": 297207.0}, {"date": "2024-01-04", "close": 2.87, "volume": 475546.0}, {"date": "2024-01-05", "close": 2.81, "volume": 560613.0}, {"date": "2024-01-08", "close": 2.78, "volume": 494918.0}, {"date": "2024-01-09", "close": 2.87, "volume": 143671.0}, {"date": "2024-01-10", "close": 3.18, "volume": 1635939.0}, {"date": "2024-01-11", "close": 3.2, "volume": 607177.0}, {"date": "2024-01-12", "close": 3.38, "volume": 903875.0}, {"date": "2024-01-15", "close": 3.59, "volume": 1284883.0}, {"date": "2024-01-16", "close": 3.55, "volume": 782111.0}, {"date": "2024-01-17", "close": 3.71, "volume": 1179654.0}, {"date": "2024-01-18", "close": 3.63, "volume": 827297.0}, {"date": "2024-01-19", "close": 3.61, "volume": 478374.0}, {"date": "2024-01-22", "close": 3.42, "volume": 585399.0}, {"date": "2024-01-23", "close": 3.46, "volume": 405733.0}, {"date": "2024-01-24", "close": 3.5, "volume": 319915.0}, {"date": "2024-01-25", "close": 3.56, "volume": 871869.0}, {"date": "2024-01-29", "close": 3.39, "volume": 987127.0}, {"date": "2024-01-30", "close": 3.6, "volume": 774033.0}, {"date": "2024-01-31", "close": 3.63, "volume": 2138587.0}, {"date": "2024-02-01", "close": 3.5, "volume": 633254.0}, {"date": "2024-02-02", "close": 3.68, "volume": 1265993.0}, {"date": "2024-02-05", "close": 3.65, "volume": 468976.0}, {"date": "2024-02-06", "close": 3.67, "volume": 455568.0}, {"date": "2024-02-07", "close": 3.66, "volume": 489886.0}, {"date": "2024-02-08", "close": 3.95, "volume": 1083203.0}, {"date": "2024-02-09", "close": 3.51, "volume": 1601676.0}, {"date": "2024-02-12", "close": 3.49, "volume": 753989.0}, {"date": "2024-02-13", "close": 3.57, "volume": 739610.0}, {"date": "2024-02-14", "close": 3.53, "volume": 464246.0}, {"date": "2024-02-15", "close": 3.5, "volume": 360540.0}, {"date": "2024-02-16", "close": 3.37, "volume": 403662.0}, {"date": "2024-02-19", "close": 3.44, "volume": 340240.0}, {"date": "2024-02-20", "close": 3.4, "volume": 359398.0}, {"date": "2024-02-21", "close": 3.21, "volume": 594946.0}, {"date": "2024-02-22", "close": 3.21, "volume": 350645.0}, {"date": "2024-02-23", "close": 3.04, "volume": 583468.0}, {"date": "2024-02-26", "close": 3.06, "volume": 866349.0}, {"date": "2024-02-27", "close": 3.02, "volume": 395400.0}, {"date": "2024-02-28", "close": 3.17, "volume": 459830.0}, {"date": "2024-02-29", "close": 3.22, "volume": 676132.0}, {"date": "2024-03-01", "close": 2.97, "volume": 850011.0}, {"date": "2024-03-04", "close": 3.16, "volume": 793694.0}, {"date": "2024-03-05", "close": 3.06, "volume": 521236.0}, {"date": "2024-03-06", "close": 3.05, "volume": 411420.0}, {"date": "2024-03-07", "close": 3.08, "volume": 348178.0}, {"date": "2024-03-08", "close": 3.2, "volume": 554145.0}, {"date": "2024-03-11", "close": 3.14, "volume": 520305.0}, {"date": "2024-03-12", "close": 3.07, "volume": 363105.0}, {"date": "2024-03-13", "close": 3.04, "volume": 269519.0}, {"date": "2024-03-14", "close": 2.8, "volume": 1052478.0}, {"date": "2024-03-15", "close": 2.99, "volume": 5289782.0}, {"date": "2024-03-18", "close": 3.19, "volume": 1037207.0}, {"date": "2024-03-19", "close": 3.2, "volume": 589358.0}, {"date": "2024-03-20", "close": 3.23, "volume": 489015.0}, {"date": "2024-03-21", "close": 3.5, "volume": 1428695.0}, {"date": "2024-03-22", "close": 3.66, "volume": 762543.0}, {"date": "2024-03-25", "close": 3.67, "volume": 416869.0}, {"date": "2024-03-26", "close": 3.58, "volume": 438254.0}, {"date": "2024-03-27", "close": 3.72, "volume": 647652.0}, {"date": "2024-03-28", "close": 3.7, "volume": 1196746.0}, {"date": "2024-04-02", "close": 3.81, "volume": 944540.0}, {"date": "2024-04-03", "close": 3.92, "volume": 908297.0}, {"date": "2024-04-04", "close": 3.98, "volume": 779227.0}, {"date": "2024-04-05", "close": 3.95, "volume": 807449.0}, {"date": "2024-04-08", "close": 3.93, "volume": 722099.0}, {"date": "2024-04-09", "close": 3.9, "volume": 387805.0}, {"date": "2024-04-10", "close": 3.85, "volume": 317843.0}, {"date": "2024-04-11", "close": 3.87, "volume": 468778.0}, {"date": "2024-04-12", "close": 4.13, "volume": 1266148.0}, {"date": "2024-04-15", "close": 3.96, "volume": 588699.0}, {"date": "2024-04-16", "close": 3.59, "volume": 1043243.0}, {"date": "2024-04-17", "close": 3.64, "volume": 689352.0}, {"date": "2024-04-18", "close": 3.55, "volume": 323364.0}, {"date": "2024-04-19", "close": 3.74, "volume": 674059.0}, {"date": "2024-04-22", "close": 3.75, "volume": 409505.0}, {"date": "2024-04-23", "close": 3.63, "volume": 343598.0}, {"date": "2024-04-24", "close": 3.66, "volume": 253226.0}, {"date": "2024-04-26", "close": 3.51, "volume": 383527.0}, {"date": "2024-04-29", "close": 3.77, "volume": 463896.0}, {"date": "2024-04-30", "close": 3.8, "volume": 376553.0}, {"date": "2024-05-01", "close": 4.17, "volume": 1527763.0}, {"date": "2024-05-02", "close": 4.21, "volume": 581628.0}, {"date": "2024-05-03", "close": 4.31, "volume": 650309.0}, {"date": "2024-05-06", "close": 4.58, "volume": 946075.0}, {"date": "2024-05-07", "close": 4.69, "volume": 1262573.0}, {"date": "2024-05-08", "close": 4.58, "volume": 767008.0}, {"date": "2024-05-09", "close": 4.48, "volume": 492731.0}, {"date": "2024-05-10", "close": 4.54, "volume": 518023.0}, {"date": "2024-05-13", "close": 4.5, "volume": 463360.0}, {"date": "2024-05-14", "close": 4.38, "volume": 526607.0}, {"date": "2024-05-15", "close": 4.43, "volume": 347904.0}, {"date": "2024-05-16", "close": 4.51, "volume": 425065.0}, {"date": "2024-05-17", "close": 4.42, "volume": 408122.0}, {"date": "2024-05-20", "close": 4.72, "volume": 1160567.0}, {"date": "2024-05-21", "close": 4.74, "volume": 1007918.0}, {"date": "2024-05-22", "close": 4.71, "volume": 545315.0}, {"date": "2024-05-23", "close": 4.51, "volume": 578938.0}, {"date": "2024-05-24", "close": 4.4, "volume": 360629.0}, {"date": "2024-05-27", "close": 4.4, "volume": 228369.0}, {"date": "2024-05-28", "close": 4.32, "volume": 889674.0}, {"date": "2024-05-29", "close": 4.33, "volume": 670804.0}, {"date": "2024-05-30", "close": 4.42, "volume": 484516.0}, {"date": "2024-05-31", "close": 4.5, "volume": 614350.0}, {"date": "2024-06-03", "close": 4.35, "volume": 626516.0}, {"date": "2024-06-04", "close": 4.21, "volume": 366503.0}, {"date": "2024-06-05", "close": 4.15, "volume": 540784.0}, {"date": "2024-06-06", "close": 4.07, "volume": 502025.0}, {"date": "2024-06-07", "close": 4.15, "volume": 504382.0}, {"date": "2024-06-11", "close": 4.02, "volume": 350236.0}, {"date": "2024-06-12", "close": 3.88, "volume": 500543.0}, {"date": "2024-06-13", "close": 3.95, "volume": 446410.0}, {"date": "2024-06-14", "close": 4.02, "volume": 343592.0}, {"date": "2024-06-17", "close": 3.8, "volume": 457166.0}, {"date": "2024-06-18", "close": 3.78, "volume": 257965.0}, {"date": "2024-06-19", "close": 3.86, "volume": 333408.0}, {"date": "2024-06-20", "close": 3.74, "volume": 340164.0}, {"date": "2024-06-21", "close": 3.71, "volume": 642934.0}, {"date": "2024-06-24", "close": 3.48, "volume": 451554.0}, {"date": "2024-06-25", "close": 3.58, "volume": 324599.0}, {"date": "2024-06-28", "close": 3.27, "volume": 2065932.0}, {"date": "2024-07-01", "close": 3.25, "volume": 1200769.0}, {"date": "2024-07-02", "close": 3.11, "volume": 842226.0}, {"date": "2024-07-03", "close": 3.22, "volume": 695133.0}, {"date": "2024-07-04", "close": 3.16, "volume": 641138.0}, {"date": "2024-07-05", "close": 3.12, "volume": 516679.0}, {"date": "2024-07-08", "close": 3.14, "volume": 393747.0}, {"date": "2024-07-09", "close": 3.1, "volume": 434507.0}, {"date": "2024-07-10", "close": 3.05, "volume": 388463.0}, {"date": "2024-07-11", "close": 3.29, "volume": 1306341.0}, {"date": "2024-07-12", "close": 3.2, "volume": 726743.0}, {"date": "2024-07-15", "close": 3.2, "volume": 581672.0}, {"date": "2024-07-16", "close": 3.15, "volume": 372861.0}, {"date": "2024-07-17", "close": 3.07, "volume": 474556.0}, {"date": "2024-07-18", "close": 3.03, "volume": 1322807.0}, {"date": "2024-07-19", "close": 2.87, "volume": 1280527.0}, {"date": "2024-07-22", "close": 2.86, "volume": 670918.0}, {"date": "2024-07-23", "close": 2.9, "volume": 390154.0}, {"date": "2024-07-24", "close": 2.87, "volume": 380461.0}, {"date": "2024-07-25", "close": 2.73, "volume": 729798.0}, {"date": "2024-07-26", "close": 2.74, "volume": 534979.0}, {"date": "2024-07-29", "close": 2.84, "volume": 605757.0}, {"date": "2024-07-30", "close": 2.8, "volume": 283698.0}, {"date": "2024-07-31", "close": 3.04, "volume": 659383.0}, {"date": "2024-08-01", "close": 2.99, "volume": 777570.0}, {"date": "2024-08-02", "close": 2.6, "volume": 1410667.0}, {"date": "2024-08-05", "close": 2.31, "volume": 1655062.0}, {"date": "2024-08-06", "close": 2.48, "volume": 1215598.0}, {"date": "2024-08-07", "close": 2.44, "volume": 486774.0}, {"date": "2024-08-08", "close": 2.39, "volume": 409069.0}, {"date": "2024-08-09", "close": 2.42, "volume": 798807.0}, {"date": "2024-08-12", "close": 2.48, "volume": 315720.0}, {"date": "2024-08-13", "close": 2.48, "volume": 366671.0}, {"date": "2024-08-14", "close": 2.41, "volume": 533330.0}, {"date": "2024-08-15", "close": 2.39, "volume": 608312.0}, {"date": "2024-08-16", "close": 2.48, "volume": 633888.0}, {"date": "2024-08-19", "close": 2.36, "volume": 679701.0}, {"date": "2024-08-20", "close": 2.37, "volume": 398043.0}, {"date": "2024-08-21", "close": 2.37, "volume": 501776.0}, {"date": "2024-08-22", "close": 2.3, "volume": 493575.0}, {"date": "2024-08-23", "close": 2.26, "volume": 1025405.0}, {"date": "2024-08-26", "close": 2.47, "volume": 1347583.0}, {"date": "2024-08-27", "close": 2.39, "volume": 1293318.0}, {"date": "2024-08-28", "close": 2.4, "volume": 739125.0}, {"date": "2024-08-29", "close": 2.18, "volume": 667973.0}, {"date": "2024-08-30", "close": 2.3, "volume": 892315.0}, {"date": "2024-09-02", "close": 2.24, "volume": 166155.0}, {"date": "2024-09-03", "close": 2.19, "volume": 512585.0}, {"date": "2024-09-04", "close": 1.99, "volume": 954694.0}, {"date": "2024-09-05", "close": 1.98, "volume": 729105.0}, {"date": "2024-09-06", "close": 1.945, "volume": 436447.0}, {"date": "2024-09-09", "close": 1.96, "volume": 632865.0}, {"date": "2024-09-10", "close": 2.05, "volume": 471772.0}, {"date": "2024-09-11", "close": 2.11, "volume": 362585.0}, {"date": "2024-09-12", "close": 2.39, "volume": 1109965.0}, {"date": "2024-09-13", "close": 2.27, "volume": 356552.0}, {"date": "2024-09-16", "close": 2.26, "volume": 259081.0}, {"date": "2024-09-17", "close": 2.24, "volume": 229015.0}, {"date": "2024-09-18", "close": 2.27, "volume": 569373.0}, {"date": "2024-09-19", "close": 2.48, "volume": 778801.0}, {"date": "2024-09-20", "close": 2.39, "volume": 1598104.0}, {"date": "2024-09-23", "close": 2.67, "volume": 1042022.0}, {"date": "2024-09-24", "close": 3.01, "volume": 1542591.0}, {"date": "2024-09-25", "close": 2.96, "volume": 1265454.0}, {"date": "2024-09-26", "close": 3.19, "volume": 1386397.0}, {"date": "2024-09-27", "close": 3.14, "volume": 606503.0}, {"date": "2024-09-30", "close": 3.14, "volume": 2213731.0}, {"date": "2024-10-01", "close": 3.19, "volume": 893639.0}, {"date": "2024-10-02", "close": 3.36, "volume": 844698.0}, {"date": "2024-10-03", "close": 3.47, "volume": 929973.0}, {"date": "2024-10-04", "close": 3.3, "volume": 503524.0}, {"date": "2024-10-07", "close": 3.27, "volume": 479380.0}, {"date": "2024-10-08", "close": 3.2, "volume": 593950.0}, {"date": "2024-10-09", "close": 3.25, "volume": 446806.0}, {"date": "2024-10-10", "close": 3.26, "volume": 485762.0}, {"date": "2024-10-11", "close": 3.28, "volume": 347658.0}, {"date": "2024-10-14", "close": 3.32, "volume": 557002.0}, {"date": "2024-10-15", "close": 3.44, "volume": 916296.0}, {"date": "2024-10-16", "close": 3.23, "volume": 516586.0}, {"date": "2024-10-17", "close": 3.53, "volume": 1262406.0}, {"date": "2024-10-18", "close": 3.33, "volume": 629356.0}, {"date": "2024-10-21", "close": 3.34, "volume": 1167386.0}, {"date": "2024-10-22", "close": 3.29, "volume": 675982.0}, {"date": "2024-10-23", "close": 3.18, "volume": 568291.0}, {"date": "2024-10-24", "close": 3.17, "volume": 719132.0}, {"date": "2024-10-25", "close": 3.17, "volume": 458220.0}, {"date": "2024-10-28", "close": 3.07, "volume": 708848.0}, {"date": "2024-10-29", "close": 3.03, "volume": 713821.0}, {"date": "2024-10-30", "close": 2.99, "volume": 519605.0}, {"date": "2024-10-31", "close": 3.03, "volume": 842231.0}, {"date": "2024-11-01", "close": 2.97, "volume": 1004183.0}, {"date": "2024-11-04", "close": 2.85, "volume": 532339.0}, {"date": "2024-11-05", "close": 2.83, "volume": 804969.0}, {"date": "2024-11-06", "close": 2.88, "volume": 1146809.0}, {"date": "2024-11-07", "close": 2.86, "volume": 466156.0}, {"date": "2024-11-08", "close": 2.95, "volume": 505318.0}, {"date": "2024-11-11", "close": 2.85, "volume": 365327.0}, {"date": "2024-11-12", "close": 2.76, "volume": 692499.0}, {"date": "2024-11-13", "close": 2.84, "volume": 493822.0}, {"date": "2024-11-14", "close": 2.76, "volume": 504958.0}, {"date": "2024-11-15", "close": 2.66, "volume": 410451.0}, {"date": "2024-11-18", "close": 2.8, "volume": 667945.0}, {"date": "2024-11-19", "close": 2.85, "volume": 476591.0}, {"date": "2024-11-20", "close": 2.78, "volume": 386808.0}, {"date": "2024-11-21", "close": 2.71, "volume": 256548.0}, {"date": "2024-11-22", "close": 2.81, "volume": 652120.0}, {"date": "2024-11-25", "close": 2.76, "volume": 324872.0}, {"date": "2024-11-26", "close": 2.72, "volume": 249933.0}, {"date": "2024-11-27", "close": 2.73, "volume": 518487.0}, {"date": "2024-11-28", "close": 2.71, "volume": 372187.0}, {"date": "2024-11-29", "close": 2.72, "volume": 268581.0}, {"date": "2024-12-02", "close": 2.79, "volume": 684066.0}, {"date": "2024-12-03", "close": 2.73, "volume": 489626.0}, {"date": "2024-12-04", "close": 2.74, "volume": 479697.0}, {"date": "2024-12-05", "close": 2.72, "volume": 531141.0}, {"date": "2024-12-06", "close": 2.71, "volume": 443907.0}, {"date": "2024-12-09", "close": 2.75, "volume": 248971.0}, {"date": "2024-12-10", "close": 2.77, "volume": 413744.0}, {"date": "2024-12-11", "close": 2.84, "volume": 5517407.0}, {"date": "2024-12-12", "close": 2.88, "volume": 295522.0}, {"date": "2024-12-13", "close": 3.01, "volume": 603994.0}, {"date": "2024-12-16", "close": 2.87, "volume": 528575.0}, {"date": "2024-12-17", "close": 2.92, "volume": 831481.0}, {"date": "2024-12-18", "close": 2.86, "volume": 561328.0}, {"date": "2024-12-19", "close": 2.69, "volume": 1077081.0}, {"date": "2024-12-20", "close": 2.65, "volume": 676970.0}, {"date": "2024-12-23", "close": 2.9, "volume": 463950.0}, {"date": "2024-12-24", "close": 2.8, "volume": 577383.0}, {"date": "2024-12-27", "close": 2.8, "volume": 413880.0}, {"date": "2024-12-30", "close": 2.76, "volume": 537576.0}, {"date": "2024-12-31", "close": 2.9, "volume": 652893.0}, {"date": "2025-01-02", "close": 2.91, "volume": 469680.0}, {"date": "2025-01-03", "close": 3.34, "volume": 1145266.0}, {"date": "2025-01-06", "close": 3.51, "volume": 814503.0}, {"date": "2025-01-07", "close": 3.38, "volume": 470907.0}, {"date": "2025-01-08", "close": 3.21, "volume": 526623.0}, {"date": "2025-01-09", "close": 3.15, "volume": 341010.0}, {"date": "2025-01-10", "close": 3.04, "volume": 576609.0}, {"date": "2025-01-13", "close": 3.02, "volume": 434438.0}, {"date": "2025-01-14", "close": 3.15, "volume": 378603.0}, {"date": "2025-01-15", "close": 3.05, "volume": 249433.0}, {"date": "2025-01-16", "close": 3.09, "volume": 200995.0}, {"date": "2025-01-17", "close": 3.17, "volume": 417597.0}, {"date": "2025-01-20", "close": 3.09, "volume": 276168.0}, {"date": "2025-01-21", "close": 3.07, "volume": 326137.0}, {"date": "2025-01-22", "close": 3.07, "volume": 1294467.0}, {"date": "2025-01-23", "close": 3.17, "volume": 872630.0}, {"date": "2025-01-24", "close": 3.18, "volume": 545711.0}, {"date": "2025-01-28", "close": 2.54, "volume": 2822142.0}, {"date": "2025-01-29", "close": 2.79, "volume": 2196684.0}, {"date": "2025-01-30", "close": 2.91, "volume": 856906.0}, {"date": "2025-01-31", "close": 2.99, "volume": 1837263.0}, {"date": "2025-02-03", "close": 2.88, "volume": 765107.0}, {"date": "2025-02-04", "close": 2.82, "volume": 466568.0}, {"date": "2025-02-05", "close": 3.12, "volume": 1292095.0}, {"date": "2025-02-06", "close": 3.06, "volume": 462972.0}, {"date": "2025-02-07", "close": 2.97, "volume": 513762.0}, {"date": "2025-02-10", "close": 3.02, "volume": 1094393.0}, {"date": "2025-02-11", "close": 2.99, "volume": 494684.0}, {"date": "2025-02-12", "close": 3.0, "volume": 489458.0}, {"date": "2025-02-13", "close": 2.92, "volume": 735563.0}, {"date": "2025-02-14", "close": 2.96, "volume": 491727.0}, {"date": "2025-02-17", "close": 2.89, "volume": 483890.0}, {"date": "2025-02-18", "close": 2.8, "volume": 511708.0}, {"date": "2025-02-19", "close": 2.84, "volume": 427615.0}, {"date": "2025-02-20", "close": 2.8, "volume": 754597.0}, {"date": "2025-02-21", "close": 2.74, "volume": 522607.0}, {"date": "2025-02-24", "close": 2.65, "volume": 546154.0}, {"date": "2025-02-25", "close": 2.47, "volume": 1165887.0}, {"date": "2025-02-26", "close": 2.4, "volume": 679040.0}, {"date": "2025-02-27", "close": 2.4, "volume": 811135.0}, {"date": "2025-02-28", "close": 2.31, "volume": 970342.0}, {"date": "2025-03-03", "close": 2.37, "volume": 633608.0}, {"date": "2025-03-04", "close": 2.23, "volume": 845863.0}, {"date": "2025-03-05", "close": 2.19, "volume": 781693.0}, {"date": "2025-03-06", "close": 2.24, "volume": 447866.0}, {"date": "2025-03-07", "close": 2.15, "volume": 578713.0}, {"date": "2025-03-10", "close": 2.14, "volume": 545588.0}, {"date": "2025-03-11", "close": 2.01, "volume": 1447541.0}, {"date": "2025-03-12", "close": 2.09, "volume": 793529.0}, {"date": "2025-03-13", "close": 2.04, "volume": 700843.0}, {"date": "2025-03-14", "close": 2.04, "volume": 846408.0}, {"date": "2025-03-17", "close": 2.11, "volume": 821458.0}, {"date": "2025-03-18", "close": 2.24, "volume": 949999.0}, {"date": "2025-03-19", "close": 2.3, "volume": 1091100.0}, {"date": "2025-03-20", "close": 2.41, "volume": 862004.0}, {"date": "2025-03-21", "close": 2.52, "volume": 1053763.0}, {"date": "2025-03-24", "close": 2.42, "volume": 470163.0}, {"date": "2025-03-25", "close": 2.43, "volume": 486342.0}, {"date": "2025-03-26", "close": 2.4, "volume": 651802.0}, {"date": "2025-03-27", "close": 2.39, "volume": 1083295.0}, {"date": "2025-03-28", "close": 2.4, "volume": 931591.0}, {"date": "2025-03-31", "close": 2.54, "volume": 2756404.0}, {"date": "2025-04-01", "close": 2.29, "volume": 1619570.0}, {"date": "2025-04-02", "close": 2.25, "volume": 784275.0}, {"date": "2025-04-03", "close": 2.25, "volume": 724669.0}, {"date": "2025-04-04", "close": 2.21, "volume": 875128.0}, {"date": "2025-04-07", "close": 1.98, "volume": 1170838.0}, {"date": "2025-04-08", "close": 2.04, "volume": 835715.0}, {"date": "2025-04-09", "close": 1.82, "volume": 967733.0}, {"date": "2025-04-10", "close": 2.18, "volume": 1105303.0}, {"date": "2025-04-11", "close": 2.12, "volume": 574071.0}, {"date": "2025-04-14", "close": 2.22, "volume": 657033.0}, {"date": "2025-04-15", "close": 2.2, "volume": 430478.0}, {"date": "2025-04-16", "close": 2.06, "volume": 429675.0}, {"date": "2025-04-17", "close": 1.995, "volume": 1179309.0}, {"date": "2025-04-22", "close": 1.755, "volume": 1604354.0}, {"date": "2025-04-23", "close": 1.95, "volume": 1632527.0}, {"date": "2025-04-24", "close": 2.08, "volume": 1277185.0}, {"date": "2025-04-28", "close": 2.1, "volume": 1043134.0}, {"date": "2025-04-29", "close": 2.35, "volume": 1246066.0}, {"date": "2025-04-30", "close": 2.37, "volume": 868415.0}, {"date": "2025-05-01", "close": 2.42, "volume": 1348272.0}, {"date": "2025-05-02", "close": 2.52, "volume": 1125100.0}, {"date": "2025-05-05", "close": 2.58, "volume": 1323605.0}, {"date": "2025-05-06", "close": 2.54, "volume": 1071096.0}, {"date": "2025-05-07", "close": 2.7, "volume": 1600515.0}, {"date": "2025-05-08", "close": 2.99, "volume": 3383882.0}, {"date": "2025-05-09", "close": 2.95, "volume": 2827244.0}, {"date": "2025-05-12", "close": 3.07, "volume": 1304789.0}, {"date": "2025-05-13", "close": 2.99, "volume": 1765115.0}, {"date": "2025-05-14", "close": 2.98, "volume": 498639.0}, {"date": "2025-05-15", "close": 2.91, "volume": 483543.0}, {"date": "2025-05-16", "close": 2.77, "volume": 1007016.0}, {"date": "2025-05-19", "close": 2.62, "volume": 899260.0}, {"date": "2025-05-20", "close": 2.55, "volume": 561201.0}, {"date": "2025-05-21", "close": 2.54, "volume": 643935.0}, {"date": "2025-05-22", "close": 2.53, "volume": 548955.0}, {"date": "2025-05-23", "close": 2.83, "volume": 1470036.0}, {"date": "2025-05-26", "close": 2.93, "volume": 1313417.0}, {"date": "2025-05-27", "close": 2.92, "volume": 705599.0}, {"date": "2025-05-28", "close": 2.94, "volume": 1138439.0}, {"date": "2025-05-29", "close": 2.86, "volume": 1130494.0}, {"date": "2025-05-30", "close": 2.86, "volume": 869519.0}, {"date": "2025-06-02", "close": 2.79, "volume": 704010.0}, {"date": "2025-06-03", "close": 2.76, "volume": 591291.0}, {"date": "2025-06-04", "close": 2.95, "volume": 1190009.0}, {"date": "2025-06-05", "close": 2.85, "volume": 491548.0}, {"date": "2025-06-06", "close": 2.85, "volume": 299798.0}, {"date": "2025-06-10", "close": 2.92, "volume": 1243058.0}, {"date": "2025-06-11", "close": 2.63, "volume": 1523879.0}, {"date": "2025-06-12", "close": 2.7, "volume": 750517.0}, {"date": "2025-06-13", "close": 2.59, "volume": 688578.0}, {"date": "2025-06-16", "close": 2.96, "volume": 1834667.0}, {"date": "2025-06-17", "close": 3.31, "volume": 2535260.0}, {"date": "2025-06-18", "close": 3.47, "volume": 1930285.0}, {"date": "2025-06-19", "close": 3.57, "volume": 1254151.0}, {"date": "2025-06-20", "close": 3.48, "volume": 999505.0}, {"date": "2025-06-23", "close": 3.52, "volume": 876007.0}, {"date": "2025-06-26", "close": 3.2, "volume": 1773514.0}, {"date": "2025-06-27", "close": 3.29, "volume": 1220784.0}, {"date": "2025-06-30", "close": 3.33, "volume": 971935.0}, {"date": "2025-07-01", "close": 3.35, "volume": 1051442.0}, {"date": "2025-07-02", "close": 3.3, "volume": 496416.0}, {"date": "2025-07-03", "close": 3.2, "volume": 938181.0}, {"date": "2025-07-04", "close": 3.16, "volume": 441577.0}, {"date": "2025-07-07", "close": 3.11, "volume": 893141.0}, {"date": "2025-07-08", "close": 3.12, "volume": 1297315.0}, {"date": "2025-07-09", "close": 2.85, "volume": 1281131.0}, {"date": "2025-07-10", "close": 2.68, "volume": 1283230.0}, {"date": "2025-07-11", "close": 2.77, "volume": 1284402.0}, {"date": "2025-07-14", "close": 2.78, "volume": 984191.0}, {"date": "2025-07-15", "close": 2.85, "volume": 1122796.0}, {"date": "2025-07-16", "close": 3.01, "volume": 1064253.0}, {"date": "2025-07-17", "close": 2.99, "volume": 882424.0}, {"date": "2025-07-18", "close": 2.89, "volume": 1174082.0}, {"date": "2025-07-21", "close": 3.01, "volume": 827349.0}, {"date": "2025-07-22", "close": 3.03, "volume": 898559.0}, {"date": "2025-07-23", "close": 3.0, "volume": 706233.0}, {"date": "2025-07-24", "close": 2.99, "volume": 486733.0}, {"date": "2025-07-25", "close": 3.09, "volume": 1008046.0}, {"date": "2025-07-28", "close": 2.76, "volume": 1657115.0}, {"date": "2025-07-29", "close": 2.69, "volume": 1092613.0}, {"date": "2025-07-30", "close": 2.72, "volume": 957803.0}, {"date": "2025-07-31", "close": 2.63, "volume": 2411651.0}, {"date": "2025-08-01", "close": 2.51, "volume": 1703553.0}, {"date": "2025-08-04", "close": 2.51, "volume": 1319661.0}, {"date": "2025-08-05", "close": 2.48, "volume": 926408.0}, {"date": "2025-08-06", "close": 2.57, "volume": 1352989.0}, {"date": "2025-08-07", "close": 2.66, "volume": 533054.0}, {"date": "2025-08-08", "close": 2.58, "volume": 1088550.0}, {"date": "2025-08-11", "close": 2.56, "volume": 486469.0}, {"date": "2025-08-12", "close": 2.52, "volume": 545427.0}, {"date": "2025-08-13", "close": 2.49, "volume": 550284.0}, {"date": "2025-08-14", "close": 2.45, "volume": 998846.0}, {"date": "2025-08-15", "close": 2.45, "volume": 437145.0}, {"date": "2025-08-18", "close": 2.38, "volume": 1189986.0}, {"date": "2025-08-19", "close": 2.39, "volume": 745642.0}, {"date": "2025-08-20", "close": 2.35, "volume": 1403501.0}, {"date": "2025-08-21", "close": 2.44, "volume": 644989.0}, {"date": "2025-08-22", "close": 2.48, "volume": 589387.0}, {"date": "2025-08-25", "close": 2.63, "volume": 890260.0}, {"date": "2025-08-26", "close": 2.78, "volume": 1117146.0}, {"date": "2025-08-27", "close": 2.82, "volume": 984742.0}, {"date": "2025-08-28", "close": 2.74, "volume": 483557.0}, {"date": "2025-08-29", "close": 2.86, "volume": 876799.0}, {"date": "2025-09-01", "close": 2.97, "volume": 1516988.0}, {"date": "2025-09-02", "close": 3.05, "volume": 1444692.0}, {"date": "2025-09-03", "close": 3.12, "volume": 865511.0}, {"date": "2025-09-04", "close": 3.24, "volume": 989623.0}, {"date": "2025-09-05", "close": 3.23, "volume": 1436327.0}, {"date": "2025-09-08", "close": 3.38, "volume": 1032519.0}, {"date": "2025-09-09", "close": 3.4, "volume": 991961.0}, {"date": "2025-09-10", "close": 3.45, "volume": 1144285.0}, {"date": "2025-09-11", "close": 3.5, "volume": 1349468.0}, {"date": "2025-09-12", "close": 3.41, "volume": 1033438.0}, {"date": "2025-09-15", "close": 3.36, "volume": 957424.0}, {"date": "2025-09-16", "close": 3.75, "volume": 2564102.0}, {"date": "2025-09-17", "close": 3.27, "volume": 1899275.0}, {"date": "2025-09-18", "close": 3.46, "volume": 1516127.0}, {"date": "2025-09-19", "close": 3.5, "volume": 2959860.0}, {"date": "2025-09-22", "close": 3.68, "volume": 1543172.0}, {"date": "2025-09-23", "close": 3.75, "volume": 1430608.0}, {"date": "2025-09-24", "close": 3.72, "volume": 1420345.0}, {"date": "2025-09-25", "close": 3.68, "volume": 1928216.0}, {"date": "2025-09-26", "close": 3.78, "volume": 1428539.0}, {"date": "2025-09-29", "close": 3.7, "volume": 1153317.0}, {"date": "2025-09-30", "close": 3.91, "volume": 5693621.0}, {"date": "2025-10-01", "close": 3.68, "volume": 1308192.0}, {"date": "2025-10-02", "close": 3.84, "volume": 830242.0}, {"date": "2025-10-03", "close": 3.81, "volume": 938273.0}, {"date": "2025-10-06", "close": 3.71, "volume": 638096.0}, {"date": "2025-10-07", "close": 3.79, "volume": 1160317.0}, {"date": "2025-10-08", "close": 3.68, "volume": 1053634.0}, {"date": "2025-10-09", "close": 3.56, "volume": 860386.0}, {"date": "2025-10-10", "close": 3.7, "volume": 731687.0}, {"date": "2025-10-13", "close": 3.67, "volume": 707349.0}, {"date": "2025-10-14", "close": 3.95, "volume": 1310975.0}, {"date": "2025-10-15", "close": 3.97, "volume": 1108471.0}, {"date": "2025-10-16", "close": 4.02, "volume": 1155494.0}, {"date": "2025-10-17", "close": 3.52, "volume": 2168545.0}, {"date": "2025-10-20", "close": 3.44, "volume": 1893090.0}, {"date": "2025-10-21", "close": 3.42, "volume": 1326908.0}, {"date": "2025-10-22", "close": 3.27, "volume": 1376174.0}, {"date": "2025-10-23", "close": 3.18, "volume": 1231140.0}, {"date": "2025-10-24", "close": 3.1, "volume": 1162832.0}, {"date": "2025-10-27", "close": 3.22, "volume": 773546.0}, {"date": "2025-10-28", "close": 3.09, "volume": 1044608.0}, {"date": "2025-10-29", "close": 3.51, "volume": 1255369.0}, {"date": "2025-10-30", "close": 3.62, "volume": 1441916.0}, {"date": "2025-10-31", "close": 3.68, "volume": 969575.0}, {"date": "2025-11-03", "close": 3.58, "volume": 1449263.0}, {"date": "2025-11-04", "close": 3.43, "volume": 956958.0}, {"date": "2025-11-05", "close": 3.19, "volume": 992165.0}, {"date": "2025-11-06", "close": 3.03, "volume": 946452.0}, {"date": "2025-11-07", "close": 3.04, "volume": 731917.0}, {"date": "2025-11-10", "close": 3.29, "volume": 560699.0}, {"date": "2025-11-11", "close": 3.28, "volume": 483484.0}, {"date": "2025-11-12", "close": 3.18, "volume": 554913.0}, {"date": "2025-11-13", "close": 3.19, "volume": 617133.0}, {"date": "2025-11-14", "close": 3.08, "volume": 1255456.0}, {"date": "2025-11-17", "close": 3.11, "volume": 1444405.0}, {"date": "2025-11-18", "close": 3.01, "volume": 1177379.0}, {"date": "2025-11-19", "close": 3.01, "volume": 679788.0}, {"date": "2025-11-20", "close": 3.1, "volume": 1137048.0}, {"date": "2025-11-21", "close": 2.79, "volume": 1470396.0}, {"date": "2025-11-24", "close": 2.8, "volume": 745207.0}, {"date": "2025-11-25", "close": 2.85, "volume": 992416.0}, {"date": "2025-11-26", "close": 2.97, "volume": 763243.0}, {"date": "2025-11-27", "close": 2.93, "volume": 609249.0}, {"date": "2025-11-28", "close": 3.0, "volume": 527429.0}, {"date": "2025-12-01", "close": 2.9, "volume": 484959.0}, {"date": "2025-12-02", "close": 2.92, "volume": 665724.0}, {"date": "2025-12-03", "close": 3.12, "volume": 1205956.0}, {"date": "2025-12-04", "close": 3.19, "volume": 1089365.0}, {"date": "2025-12-05", "close": 3.37, "volume": 898742.0}, {"date": "2025-12-08", "close": 3.23, "volume": 662773.0}, {"date": "2025-12-09", "close": 3.28, "volume": 446135.0}, {"date": "2025-12-10", "close": 3.31, "volume": 520976.0}, {"date": "2025-12-11", "close": 3.35, "volume": 718509.0}, {"date": "2025-12-12", "close": 3.37, "volume": 1145607.0}, {"date": "2025-12-15", "close": 3.08, "volume": 1398313.0}, {"date": "2025-12-16", "close": 3.04, "volume": 648903.0}, {"date": "2025-12-17", "close": 3.17, "volume": 833957.0}, {"date": "2025-12-18", "close": 2.9, "volume": 1228447.0}, {"date": "2025-12-19", "close": 3.39, "volume": 4130780.0}, {"date": "2025-12-22", "close": 3.48, "volume": 2074498.0}, {"date": "2025-12-23", "close": 3.55, "volume": 1299296.0}, {"date": "2025-12-24", "close": 3.61, "volume": 965555.0}, {"date": "2025-12-29", "close": 3.44, "volume": 640722.0}, {"date": "2025-12-30", "close": 3.43, "volume": 1017017.0}, {"date": "2025-12-31", "close": 3.33, "volume": 416837.0}, {"date": "2026-01-02", "close": 3.44, "volume": 598755.0}, {"date": "2026-01-05", "close": 3.69, "volume": 1838734.0}, {"date": "2026-01-06", "close": 3.74, "volume": 1051122.0}, {"date": "2026-01-07", "close": 3.75, "volume": 1147091.0}, {"date": "2026-01-08", "close": 3.64, "volume": 853888.0}, {"date": "2026-01-09", "close": 3.6, "volume": 534803.0}, {"date": "2026-01-12", "close": 3.55, "volume": 1150831.0}, {"date": "2026-01-13", "close": 3.62, "volume": 1172238.0}, {"date": "2026-01-14", "close": 3.61, "volume": 795166.0}, {"date": "2026-01-15", "close": 3.59, "volume": 663980.0}, {"date": "2026-01-16", "close": 3.77, "volume": 1716464.0}, {"date": "2026-01-19", "close": 4.0, "volume": 2643208.0}, {"date": "2026-01-20", "close": 4.03, "volume": 1144967.0}, {"date": "2026-01-21", "close": 4.03, "volume": 1441582.0}, {"date": "2026-01-22", "close": 3.99, "volume": 1630784.0}, {"date": "2026-01-23", "close": 4.18, "volume": 1520551.0}, {"date": "2026-01-27", "close": 4.04, "volume": 1736531.0}, {"date": "2026-01-28", "close": 4.73, "volume": 3581028.0}, {"date": "2026-01-29", "close": 4.7, "volume": 4273366.0}, {"date": "2026-01-30", "close": 4.65, "volume": 3578254.0}, {"date": "2026-02-02", "close": 4.24, "volume": 1448303.0}, {"date": "2026-02-03", "close": 4.25, "volume": 1182415.0}, {"date": "2026-02-04", "close": 4.27, "volume": 1605919.0}, {"date": "2026-02-05", "close": 3.83, "volume": 1351086.0}, {"date": "2026-02-06", "close": 3.51, "volume": 2208623.0}, {"date": "2026-02-09", "close": 3.79, "volume": 1138222.0}, {"date": "2026-02-10", "close": 4.09, "volume": 1160673.0}, {"date": "2026-02-11", "close": 3.95, "volume": 1015700.0}, {"date": "2026-02-13", "close": 3.71, "volume": 2866092.0}, {"date": "2026-02-16", "close": 3.88, "volume": 1617873.0}, {"date": "2026-02-17", "close": 3.75, "volume": 875572.0}, {"date": "2026-02-18", "close": 3.9, "volume": 816239.0}, {"date": "2026-02-19", "close": 4.17, "volume": 1819535.0}, {"date": "2026-02-20", "close": 4.33, "volume": 2043278.0}, {"date": "2026-02-23", "close": 4.3, "volume": 416992.0}, {"date": "2026-02-24", "close": 4.4, "volume": 943293.0}, {"date": "2026-02-25", "close": 4.58, "volume": 837516.0}, {"date": "2026-02-26", "close": 4.53, "volume": 1134646.0}, {"date": "2026-02-27", "close": 4.65, "volume": 2181813.0}, {"date": "2026-03-02", "close": 4.9, "volume": 1453843.0}, {"date": "2026-03-03", "close": 4.79, "volume": 1443077.0}, {"date": "2026-03-04", "close": 4.38, "volume": 1305910.0}, {"date": "2026-03-05", "close": 4.41, "volume": 934025.0}, {"date": "2026-03-06", "close": 4.21, "volume": 1152195.0}, {"date": "2026-03-09", "close": 3.94, "volume": 1054576.0}, {"date": "2026-03-10", "close": 4.05, "volume": 1111619.0}, {"date": "2026-03-11", "close": 4.12, "volume": 687592.0}, {"date": "2026-03-12", "close": 4.01, "volume": 997618.0}, {"date": "2026-03-13", "close": 3.97, "volume": 431219.0}, {"date": "2026-03-16", "close": 3.65, "volume": 1136721.0}, {"date": "2026-03-17", "close": 3.64, "volume": 1182698.0}, {"date": "2026-03-18", "close": 3.72, "volume": 725861.0}, {"date": "2026-03-19", "close": 3.55, "volume": 744168.0}, {"date": "2026-03-20", "close": 3.64, "volume": 3711504.0}, {"date": "2026-03-23", "close": 3.35, "volume": 1471439.0}, {"date": "2026-03-24", "close": 3.32, "volume": 1223179.0}, {"date": "2026-03-25", "close": 3.72, "volume": 1089417.0}, {"date": "2026-03-26", "close": 3.62, "volume": 1336484.0}, {"date": "2026-03-27", "close": 3.5, "volume": 746016.0}, {"date": "2026-03-30", "close": 3.61, "volume": 518182.0}, {"date": "2026-03-31", "close": 3.65, "volume": 1172318.0}, {"date": "2026-04-01", "close": 3.93, "volume": 1602054.0}, {"date": "2026-04-02", "close": 3.75, "volume": 1683831.0}, {"date": "2026-04-07", "close": 3.7, "volume": 862285.0}, {"date": "2026-04-08", "close": 4.01, "volume": 966581.0}, {"date": "2026-04-09", "close": 3.88, "volume": 811772.0}, {"date": "2026-04-10", "close": 3.88, "volume": 515171.0}, {"date": "2026-04-13", "close": 3.73, "volume": 598836.0}, {"date": "2026-04-14", "close": 4.06, "volume": 1108650.0}, {"date": "2026-04-15", "close": 4.23, "volume": 1073067.0}, {"date": "2026-04-16", "close": 4.39, "volume": 936198.0}, {"date": "2026-04-17", "close": 4.49, "volume": 1226898.0}, {"date": "2026-04-20", "close": 4.43, "volume": 1005240.0}, {"date": "2026-04-21", "close": 4.48, "volume": 622846.0}, {"date": "2026-04-22", "close": 4.25, "volume": 700684.0}, {"date": "2026-04-23", "close": 4.74, "volume": 1464910.0}, {"date": "2026-04-24", "close": 4.48, "volume": 625640.0}, {"date": "2026-04-27", "close": 4.35, "volume": 611985.0}, {"date": "2026-04-28", "close": 4.37, "volume": 399692.0}, {"date": "2026-04-29", "close": 4.35, "volume": 550803.0}, {"date": "2026-04-30", "close": 4.02, "volume": 921497.0}, {"date": "2026-05-01", "close": 4.17, "volume": 569382.0}, {"date": "2026-05-04", "close": 4.08, "volume": 562560.0}, {"date": "2026-05-05", "close": 4.06, "volume": 342672.0}, {"date": "2026-05-06", "close": 3.87, "volume": 1004948.0}, {"date": "2026-05-07", "close": 4.12, "volume": 847717.0}, {"date": "2026-05-08", "close": 4.01, "volume": 691338.0}, {"date": "2026-05-11", "close": 4.27, "volume": 1248642.0}, {"date": "2026-05-12", "close": 4.1, "volume": 803829.0}, {"date": "2026-05-13", "close": 4.01, "volume": 830262.0}, {"date": "2026-05-14", "close": 3.95, "volume": 1225100.0}, {"date": "2026-05-15", "close": 3.86, "volume": 723260.0}, {"date": "2026-05-18", "close": 3.75, "volume": 1092776.0}, {"date": "2026-05-19", "close": 3.68, "volume": 850564.0}, {"date": "2026-05-20", "close": 3.42, "volume": 956744.0}, {"date": "2026-05-21", "close": 3.41, "volume": 576079.0}, {"date": "2026-05-22", "close": 3.64, "volume": 1109712.0}, {"date": "2026-05-25", "close": 3.72, "volume": 384605.0}, {"date": "2026-05-26", "close": 3.54, "volume": 580351.0}, {"date": "2026-05-27", "close": 3.7, "volume": 1163246.0}, {"date": "2026-05-28", "close": 3.6, "volume": 1001414.0}, {"date": "2026-05-29", "close": 3.56, "volume": 773435.0}, {"date": "2026-06-01", "close": 3.63, "volume": 1207913.0}, {"date": "2026-06-02", "close": 3.48, "volume": 1247473.0}, {"date": "2026-06-03", "close": 3.76, "volume": 1471876.0}, {"date": "2026-06-04", "close": 3.68, "volume": 1064530.0}, {"date": "2026-06-05", "close": 3.64, "volume": 574710.0}, {"date": "2026-06-09", "close": 3.34, "volume": 1350832.0}, {"date": "2026-06-10", "close": 3.14, "volume": 1476899.0}, {"date": "2026-06-11", "close": 3.06, "volume": 3965308.0}, {"date": "2026-06-12", "close": 3.14, "volume": 1060953.0}, {"date": "2026-06-15", "close": 3.47, "volume": 1154563.0}, {"date": "2026-06-16", "close": 3.46, "volume": 582953.0}, {"date": "2026-06-17", "close": 3.54, "volume": 884930.0}, {"date": "2026-06-18", "close": 3.52, "volume": 1272487.0}, {"date": "2026-06-19", "close": 3.4, "volume": 747399.0}, {"date": "2026-06-22", "close": 3.42, "volume": 747539.0}, {"date": "2026-06-23", "close": 3.31, "volume": 622631.0}, {"date": "2026-06-24", "close": 3.39, "volume": 439732.0}, {"date": "2026-06-25", "close": 3.21, "volume": 575481.0}, {"date": "2026-06-26", "close": 3.12, "volume": 587233.0}, {"date": "2026-06-29", "close": 3.18, "volume": 501412.0}, {"date": "2026-06-30", "close": 3.14, "volume": 662719.0}, {"date": "2026-07-01", "close": 3.25, "volume": 518030.0}, {"date": "2026-07-02", "close": 3.3, "volume": 496825.0}, {"date": "2026-07-03", "close": 3.32, "volume": 326780.0}, {"date": "2026-07-06", "close": 3.34, "volume": 456795.0}, {"date": "2026-07-07", "close": 3.18, "volume": 537688.0}, {"date": "2026-07-08", "close": 3.25, "volume": 798678.0}, {"date": "2026-07-09", "close": 3.31, "volume": 402683.0}, {"date": "2026-07-10", "close": 3.55, "volume": 534328.0}, {"date": "2026-07-13", "close": 3.5, "volume": 571461.0}, {"date": "2026-07-14", "close": 3.36, "volume": 789969.0}, {"date": "2026-07-15", "close": 3.51, "volume": 486704.0}, {"date": "2026-07-16", "close": 3.41, "volume": 867738.0}, {"date": "2026-07-17", "close": 3.18, "volume": 1251177.0}, {"date": "2026-07-20", "close": 3.26, "volume": 654892.0}, {"date": "2026-07-21", "close": 3.25, "volume": 869581.0}, {"date": "2026-07-22", "close": 3.41, "volume": 660712.0}, {"date": "2026-07-23", "close": 3.47, "volume": 1051852.0}, {"date": "2026-07-24", "close": 3.3, "volume": 667938.0}, {"date": "2026-07-27", "close": 3.24, "volume": 372141.0}, {"date": "2026-07-28", "close": 2.91, "volume": 1488807.0}, {"date": "2026-07-29", "close": 3.0, "volume": 1233943.0}, {"date": "2026-07-30", "close": 2.87, "volume": 920461.0}, {"date": "2026-07-31", "close": 3.09, "volume": 2235214.0}, {"date": "2026-08-03", "close": 3.23, "volume": 1030817.0}, {"date": "2026-08-04", "close": 3.39, "volume": 621438.0}, {"date": "2026-08-05", "close": 3.45, "volume": 1034900.0}, {"date": "2026-08-06", "close": 3.35, "volume": 1157828.0}, {"date": "2026-08-07", "close": 3.39, "volume": 782690.0}, {"date": "2026-08-10", "close": 3.53, "volume": 974179.0}, {"date": "2026-08-11", "close": 3.62, "volume": 1039368.0}, {"date": "2026-08-12", "close": 3.63, "volume": 1215198.0}, {"date": "2026-08-13", "close": 3.63, "volume": 775495.0}, {"date": "2026-08-14", "close": 3.45, "volume": 1285770.0}, {"date": "2026-08-17", "close": 3.6, "volume": 845379.0}, {"date": "2026-08-18", "close": 3.77, "volume": 1037206.0}, {"date": "2026-08-19", "close": 3.75, "volume": 812100.0}, {"date": "2026-08-20", "close": 3.8, "volume": 546760.0}, {"date": "2026-08-21", "close": 3.82, "volume": 402467.0}, {"date": "2026-08-24", "close": 4.23, "volume": 2338363.0}, {"date": "2026-08-25", "close": 4.36, "volume": 1378261.0}, {"date": "2026-08-26", "close": 4.75, "volume": 2412769.0}, {"date": "2026-08-27", "close": 4.7, "volume": 3374193.0}, {"date": "2026-08-28", "close": 4.61, "volume": 1092368.0}, {"date": "2026-08-31", "close": 4.45, "volume": 1319748.0}, {"date": "2026-09-01", "close": 4.39, "volume": 1046415.0}, {"date": "2026-09-02", "close": 3.98, "volume": 1746816.0}, {"date": "2026-09-03", "close": 4.29, "volume": 961248.0}, {"date": "2026-09-04", "close": 4.34, "volume": 642781.0}, {"date": "2026-09-07", "close": 4.37, "volume": 345315.0}], "refreshing": true}