{"ticker": "BTR", "overview": {"name": "Brightstar Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BTR", "has_prices": true, "as_of": "2026-09-18", "last": 0.57, "prev_close": 0.55, "change": 0.019999999999999907, "change_pct": 0.03636363636363619, "session_volume": 30272372.0, "vwap_5": 0.5662971056736277, "vwap_20": 0.5632226801074115, "vwap_60": 0.48510750116239226, "vwap_250": 0.45765392330738214, "high_52w": 0.63, "low_52w": 0.28, "avg_volume_20": 12978229.1, "sessions": 400, "market_cap": {"value": 607298968.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126011", "src": "ASX", "ticker": "BTR", "cik": "", "company": "Brightstar Resources Limited", "company_raw": "Brightstar Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BTR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126011", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "SPP Participation", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On Market Buying", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On Market Buying", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "On Market Buying", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/btr", "needs_ocr": 0}], "directors": [{"name": "On Market Buying", "first_seen": "2025-08-20", "last_seen": "2025-08-25", "status": "current", "notices": 3}, {"name": "SPP Participation", "first_seen": "2026-03-12", "last_seen": "2026-03-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154788-6A1352187"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Deep Drilling Commenced to Unlock Further Growth at TMH", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154035-6A1351815"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Lion invests $1.0M in Brightstar Resources", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153610-3A705049"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Proposed issue of securities - BTR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153565-6A1351562"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Genesis Leads $82m Placement to Accelerate Sandstone Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153564_PS-6A1351558"}], "performance": {"ticker": "BTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-05", "close": 5.6598, "volume": 65325.0}, {"date": "2003-12-08", "close": 5.895625, "volume": 11076.0}, {"date": "2003-12-09", "close": 5.6598, "volume": 13107.0}, {"date": "2003-12-10", "close": 5.6598, "volume": 9329.0}, {"date": "2003-12-11", "close": 5.423975, "volume": 3816.0}, {"date": "2003-12-12", "close": 5.5418875, "volume": 3180.0}, {"date": "2003-12-15", "close": 5.423975, "volume": 7548.0}, {"date": "2003-12-16", "close": 5.6598, "volume": 17297.0}, {"date": "2003-12-17", "close": 5.895625, "volume": 7145.0}, {"date": "2003-12-18", "close": 6.6031, "volume": 13082.0}, {"date": "2003-12-19", "close": 7.07475, "volume": 19888.0}, {"date": "2003-12-22", "close": 6.9568375, "volume": 6997.0}, {"date": "2003-12-23", "close": 6.838925, "volume": 8057.0}, {"date": "2003-12-24", "close": 6.7210125, "volume": 5640.0}, {"date": "2003-12-29", "close": 6.9568375, "volume": 2799.0}, {"date": "2003-12-30", "close": 7.07475, "volume": 5385.0}, {"date": "2003-12-31", "close": 7.07475, "volume": 3257.0}, {"date": "2004-01-02", "close": 7.07475, "volume": 22525.0}, {"date": "2004-01-05", "close": 7.07475, "volume": 3565.0}, {"date": "2004-01-06", "close": 7.310575, "volume": 18999.0}, {"date": "2004-01-07", "close": 7.310575, "volume": 11165.0}, {"date": "2004-01-08", "close": 7.07475, "volume": 4689.0}, {"date": "2004-01-09", "close": 7.07475, "volume": 3520.0}, {"date": "2004-01-12", "close": 7.07475, "volume": 19743.0}, {"date": "2004-01-13", "close": 7.07475, "volume": 5585.0}, {"date": "2004-01-14", "close": 7.07475, "volume": 7496.0}, {"date": "2004-01-15", "close": 7.07475, "volume": 4317.0}, {"date": "2004-01-16", "close": 7.07475, "volume": 8818.0}, {"date": "2004-01-19", "close": 8.253875, "volume": 22729.0}, {"date": "2004-01-20", "close": 8.253875, "volume": 9969.0}, {"date": "2004-01-21", "close": 8.01805, "volume": 13385.0}, {"date": "2004-01-22", "close": 8.01805, "volume": 6010.0}, {"date": "2004-01-23", "close": 8.01805, "volume": 4670.0}, {"date": "2004-01-27", "close": 8.01805, "volume": 8693.0}, {"date": "2004-01-28", "close": 8.4897, "volume": 29132.0}, {"date": "2004-01-29", "close": 8.4897, "volume": 21241.0}, {"date": "2004-01-30", "close": 8.6076125, "volume": 11532.0}, {"date": "2004-02-02", "close": 8.96135, "volume": 17089.0}, {"date": "2004-02-03", "close": 11.555425, "volume": 54722.0}, {"date": "2004-02-04", "close": 11.3196, "volume": 29845.0}, {"date": "2004-02-05", "close": 10.7300375, "volume": 21914.0}, {"date": "2004-02-06", "close": 10.84795, "volume": 10140.0}, {"date": "2004-02-09", "close": 11.555425, "volume": 10341.0}, {"date": "2004-02-10", "close": 12.498725, "volume": 31024.0}, {"date": "2004-02-11", "close": 13.67785, "volume": 31088.0}, {"date": "2004-02-12", "close": 14.856975, "volume": 29691.0}, {"date": "2004-02-13", "close": 14.856975, "volume": 29096.0}, {"date": "2004-02-16", "close": 16.0361, "volume": 13930.0}, {"date": "2004-02-17", "close": 17.45105, "volume": 24033.0}, {"date": "2004-02-18", "close": 20.045125, "volume": 36400.0}, {"date": "2004-02-19", "close": 16.743575, "volume": 42020.0}, {"date": "2004-02-20", "close": 15.800275, "volume": 23910.0}, {"date": "2004-02-23", "close": 14.856975, "volume": 9865.0}, {"date": "2004-02-24", "close": 15.800275, "volume": 6705.0}, {"date": "2004-02-25", "close": 16.50775, "volume": 15118.0}, {"date": "2004-02-26", "close": 15.328625, "volume": 7106.0}, {"date": "2004-02-27", "close": 14.62115, "volume": 12422.0}, {"date": "2004-03-01", "close": 14.385325, "volume": 2139.0}, {"date": "2004-03-02", "close": 15.328625, "volume": 2933.0}, {"date": "2004-03-03", "close": 14.856975, "volume": 4962.0}, {"date": "2004-03-04", "close": 14.856975, "volume": 11817.0}, {"date": "2004-03-05", "close": 14.856975, "volume": 975.0}, {"date": "2004-03-08", "close": 14.62115, "volume": 2333.0}, {"date": "2004-03-09", "close": 14.385325, "volume": 2432.0}, {"date": "2004-03-10", "close": 13.67785, "volume": 6070.0}, {"date": "2004-03-11", "close": 12.73455, "volume": 8234.0}, {"date": "2004-03-12", "close": 12.498725, "volume": 9645.0}, {"date": "2004-03-15", "close": 12.73455, "volume": 3746.0}, {"date": "2004-03-16", "close": 14.1495, "volume": 8941.0}, {"date": "2004-03-17", "close": 16.0361, "volume": 21448.0}, {"date": "2004-03-18", "close": 16.9794, "volume": 19882.0}, {"date": "2004-03-19", "close": 16.50775, "volume": 10898.0}, {"date": "2004-03-22", "close": 15.800275, "volume": 2826.0}, {"date": "2004-03-23", "close": 15.328625, "volume": 3079.0}, {"date": "2004-03-24", "close": 15.56445, "volume": 408.0}, {"date": "2004-03-25", "close": 15.328625, "volume": 2883.0}, {"date": "2004-03-26", "close": 17.215225, "volume": 8884.0}, {"date": "2004-03-29", "close": 16.271925, "volume": 3053.0}, {"date": "2004-03-30", "close": 15.56445, "volume": 1887.0}, {"date": "2004-03-31", "close": 15.328625, "volume": 2494.0}, {"date": "2004-04-01", "close": 14.1495, "volume": 12830.0}, {"date": "2004-04-02", "close": 14.62115, "volume": 2273.0}, {"date": "2004-04-05", "close": 15.800275, "volume": 6445.0}, {"date": "2004-04-06", "close": 14.856975, "volume": 5127.0}, {"date": "2004-04-07", "close": 15.0928, "volume": 6382.0}, {"date": "2004-04-08", "close": 15.328625, "volume": 3774.0}, {"date": "2004-04-13", "close": 15.328625, "volume": 3707.0}, {"date": "2004-04-14", "close": 14.385325, "volume": 6978.0}, {"date": "2004-04-15", "close": 14.62115, "volume": 2894.0}, {"date": "2004-04-16", "close": 14.1495, "volume": 29288.0}, {"date": "2004-04-19", "close": 13.67785, "volume": 9565.0}, {"date": "2004-04-20", "close": 13.2062, "volume": 9658.0}, {"date": "2004-04-21", "close": 12.2629, "volume": 5516.0}, {"date": "2004-04-22", "close": 12.2629, "volume": 2329.0}, {"date": "2004-04-23", "close": 13.442025, "volume": 2417.0}, {"date": "2004-04-26", "close": 13.442025, "volume": 134.0}, {"date": "2004-04-27", "close": 12.73455, "volume": 1696.0}, {"date": "2004-04-28", "close": 12.970375, "volume": 424.0}, {"date": "2004-04-29", "close": 11.3196, "volume": 12465.0}, {"date": "2004-04-30", "close": 11.3196, "volume": 10413.0}, {"date": "2004-05-03", "close": 10.7300375, "volume": 2438.0}, {"date": "2004-05-04", "close": 10.84795, "volume": 4049.0}, {"date": "2004-05-05", "close": 11.555425, "volume": 4131.0}, {"date": "2004-05-06", "close": 11.6733375, "volume": 2859.0}, {"date": "2004-05-07", "close": 11.4375125, "volume": 2305.0}, {"date": "2004-05-10", "close": 10.9658625, "volume": 4865.0}, {"date": "2004-05-11", "close": 10.612125, "volume": 8580.0}, {"date": "2004-05-12", "close": 10.140475, "volume": 1115.0}, {"date": "2004-05-13", "close": 10.140475, "volume": 2756.0}, {"date": "2004-05-14", "close": 9.7867375, "volume": 4930.0}, {"date": "2004-05-17", "close": 10.140475, "volume": 212.0}, {"date": "2004-05-18", "close": 10.2583875, "volume": 3928.0}, {"date": "2004-05-19", "close": 11.3196, "volume": 2043.0}, {"date": "2004-05-20", "close": 11.79125, "volume": 5892.0}, {"date": "2004-05-24", "close": 12.027075, "volume": 2989.0}, {"date": "2004-05-25", "close": 12.498725, "volume": 1484.0}, {"date": "2004-05-26", "close": 13.2062, "volume": 7961.0}, {"date": "2004-05-27", "close": 13.67785, "volume": 3449.0}, {"date": "2004-05-28", "close": 13.913675, "volume": 8089.0}, {"date": "2004-05-31", "close": 13.913675, "volume": 2163.0}, {"date": "2004-06-01", "close": 13.913675, "volume": 2245.0}, {"date": "2004-06-02", "close": 13.67785, "volume": 2699.0}, {"date": "2004-06-03", "close": 12.970375, "volume": 3484.0}, {"date": "2004-06-04", "close": 12.027075, "volume": 2434.0}, {"date": "2004-06-07", "close": 12.2629, "volume": 990.0}, {"date": "2004-06-08", "close": 12.73455, "volume": 645.0}, {"date": "2004-06-09", "close": 12.027075, "volume": 297.0}, {"date": "2004-06-10", "close": 11.79125, "volume": 1187.0}, {"date": "2004-06-11", "close": 11.79125, "volume": 212.0}, {"date": "2004-06-15", "close": 13.913675, "volume": 4592.0}, {"date": "2004-06-16", "close": 13.2062, "volume": 4233.0}, {"date": "2004-06-17", "close": 12.2629, "volume": 2608.0}, {"date": "2004-06-18", "close": 12.2629, "volume": 3159.0}, {"date": "2004-06-21", "close": 12.2629, "volume": 1399.0}, {"date": "2004-06-23", "close": 12.2629, "volume": 509.0}, {"date": "2004-06-24", "close": 11.3196, "volume": 424.0}, {"date": "2004-06-25", "close": 12.2629, "volume": 1787.0}, {"date": "2004-06-28", "close": 11.79125, "volume": 2417.0}, {"date": "2004-06-29", "close": 11.79125, "volume": 161.0}, {"date": "2004-06-30", "close": 10.84795, "volume": 4428.0}, {"date": "2004-07-01", "close": 11.3196, "volume": 674.0}, {"date": "2004-07-02", "close": 12.027075, "volume": 2599.0}, {"date": "2004-07-06", "close": 12.027075, "volume": 588.0}, {"date": "2004-07-07", "close": 11.79125, "volume": 2222.0}, {"date": "2004-07-08", "close": 12.2629, "volume": 2054.0}, {"date": "2004-07-09", "close": 12.73455, "volume": 1929.0}, {"date": "2004-07-12", "close": 12.498725, "volume": 2163.0}, {"date": "2004-07-14", "close": 12.2629, "volume": 880.0}, {"date": "2004-07-15", "close": 12.498725, "volume": 848.0}, {"date": "2004-07-16", "close": 12.498725, "volume": 2714.0}, {"date": "2004-07-19", "close": 12.498725, "volume": 4425.0}, {"date": "2004-07-20", "close": 12.027075, "volume": 560.0}, {"date": "2004-07-21", "close": 12.2629, "volume": 4478.0}, {"date": "2004-07-22", "close": 11.555425, "volume": 1577.0}, {"date": "2004-07-23", "close": 10.84795, "volume": 1442.0}, {"date": "2004-07-26", "close": 11.083775, "volume": 3053.0}, {"date": "2004-07-27", "close": 11.79125, "volume": 1187.0}, {"date": "2004-07-28", "close": 12.027075, "volume": 509.0}, {"date": "2004-07-29", "close": 12.027075, "volume": 594.0}, {"date": "2004-07-30", "close": 11.083775, "volume": 212.0}, {"date": "2004-08-02", "close": 11.79125, "volume": 85.0}, {"date": "2004-08-03", "close": 11.2016875, "volume": 34.0}, {"date": "2004-08-04", "close": 11.2016875, "volume": 394.0}, {"date": "2004-08-06", "close": 11.6733375, "volume": 997.0}, {"date": "2004-08-09", "close": 10.84795, "volume": 6191.0}, {"date": "2004-08-10", "close": 11.555425, "volume": 17676.0}, {"date": "2004-08-11", "close": 11.083775, "volume": 678.0}, {"date": "2004-08-12", "close": 11.083775, "volume": 3015.0}, {"date": "2004-08-13", "close": 11.083775, "volume": 848.0}, {"date": "2004-08-16", "close": 10.84795, "volume": 232.0}, {"date": "2004-08-18", "close": 10.612125, "volume": 424.0}, {"date": "2004-08-19", "close": 10.612125, "volume": 615.0}, {"date": "2004-08-20", "close": 10.612125, "volume": 521.0}, {"date": "2004-08-23", "close": 9.5509125, "volume": 3668.0}, {"date": "2004-08-24", "close": 9.668825, "volume": 2288.0}, {"date": "2004-08-25", "close": 9.90465, "volume": 240.0}, {"date": "2004-08-27", "close": 9.90465, "volume": 1484.0}, {"date": "2004-08-30", "close": 10.3763, "volume": 1332.0}, {"date": "2004-08-31", "close": 10.0225625, "volume": 1421.0}, {"date": "2004-09-01", "close": 9.5509125, "volume": 1302.0}, {"date": "2004-09-02", "close": 9.5509125, "volume": 636.0}, {"date": "2004-09-03", "close": 9.668825, "volume": 424.0}, {"date": "2004-09-06", "close": 9.433, "volume": 1908.0}, {"date": "2004-09-07", "close": 9.0792625, "volume": 1421.0}, {"date": "2004-09-08", "close": 8.6076125, "volume": 38.0}, {"date": "2004-09-09", "close": 8.8434375, "volume": 509.0}, {"date": "2004-09-13", "close": 8.725525, "volume": 2343.0}, {"date": "2004-09-14", "close": 8.725525, "volume": 848.0}, {"date": "2004-09-15", "close": 8.253875, "volume": 1647.0}, {"date": "2004-09-16", "close": 7.310575, "volume": 5152.0}, {"date": "2004-09-17", "close": 6.367275, "volume": 4380.0}, {"date": "2004-09-20", "close": 7.5464, "volume": 212.0}, {"date": "2004-09-21", "close": 8.4897, "volume": 1524.0}, {"date": "2004-09-22", "close": 8.253875, "volume": 1242.0}, {"date": "2004-09-23", "close": 8.01805, "volume": 3128.0}, {"date": "2004-09-27", "close": 7.782225, "volume": 1251.0}, {"date": "2004-09-28", "close": 7.782225, "volume": 424.0}, {"date": "2004-09-29", "close": 8.253875, "volume": 912.0}, {"date": "2004-09-30", "close": 8.253875, "volume": 1812.0}, {"date": "2004-10-01", "close": 8.725525, "volume": 594.0}, {"date": "2004-10-04", "close": 8.725525, "volume": 123.0}, {"date": "2004-10-05", "close": 8.253875, "volume": 1444.0}, {"date": "2004-10-06", "close": 7.9001375, "volume": 237.0}, {"date": "2004-10-08", "close": 8.01805, "volume": 85.0}, {"date": "2004-10-11", "close": 8.4897, "volume": 1871.0}, {"date": "2004-10-12", "close": 7.9001375, "volume": 657.0}, {"date": "2004-10-13", "close": 7.9001375, "volume": 636.0}, {"date": "2004-10-15", "close": 8.4897, "volume": 2968.0}, {"date": "2004-10-18", "close": 8.01805, "volume": 424.0}, {"date": "2004-10-19", "close": 7.5464, "volume": 2602.0}, {"date": "2004-10-20", "close": 7.5464, "volume": 594.0}, {"date": "2004-10-21", "close": 7.5464, "volume": 594.0}, {"date": "2004-10-25", "close": 8.253875, "volume": 615.0}, {"date": "2004-10-26", "close": 8.96135, "volume": 1696.0}, {"date": "2004-10-27", "close": 8.8434375, "volume": 339.0}, {"date": "2004-10-28", "close": 8.3717875, "volume": 1272.0}, {"date": "2004-10-29", "close": 8.253875, "volume": 683.0}, {"date": "2004-11-01", "close": 8.3717875, "volume": 636.0}, {"date": "2004-11-03", "close": 8.3717875, "volume": 636.0}, {"date": "2004-11-04", "close": 8.6076125, "volume": 1399.0}, {"date": "2004-11-05", "close": 8.96135, "volume": 3244.0}, {"date": "2004-11-08", "close": 9.433, "volume": 1272.0}, {"date": "2004-11-09", "close": 10.0225625, "volume": 2604.0}, {"date": "2004-11-10", "close": 9.668825, "volume": 2396.0}, {"date": "2004-11-11", "close": 9.0792625, "volume": 1272.0}, {"date": "2004-11-15", "close": 9.668825, "volume": 1514.0}, {"date": "2004-11-16", "close": 9.7867375, "volume": 1412.0}, {"date": "2004-11-17", "close": 9.668825, "volume": 608.0}, {"date": "2004-11-18", "close": 9.433, "volume": 3186.0}, {"date": "2004-11-19", "close": 9.197175, "volume": 106.0}, {"date": "2004-11-22", "close": 9.197175, "volume": 1314.0}, {"date": "2004-11-23", "close": 9.433, "volume": 6803.0}, {"date": "2004-11-24", "close": 8.4897, "volume": 13828.0}, {"date": "2004-11-25", "close": 7.6643125, "volume": 4028.0}, {"date": "2004-11-29", "close": 8.4897, "volume": 1453.0}, {"date": "2004-11-30", "close": 7.9001375, "volume": 106.0}, {"date": "2004-12-01", "close": 8.4897, "volume": 2655.0}, {"date": "2004-12-02", "close": 8.6076125, "volume": 5004.0}, {"date": "2004-12-03", "close": 8.6076125, "volume": 212.0}, {"date": "2004-12-06", "close": 8.4897, "volume": 721.0}, {"date": "2004-12-07", "close": 8.4897, "volume": 713.0}, {"date": "2004-12-08", "close": 8.4897, "volume": 1018.0}, {"date": "2004-12-09", "close": 7.782225, "volume": 1908.0}, {"date": "2004-12-10", "close": 7.6643125, "volume": 664.0}, {"date": "2004-12-13", "close": 7.07475, "volume": 488.0}, {"date": "2004-12-14", "close": 7.782225, "volume": 636.0}, {"date": "2004-12-15", "close": 7.782225, "volume": 1484.0}, {"date": "2004-12-17", "close": 7.07475, "volume": 848.0}, {"date": "2004-12-20", "close": 7.07475, "volume": 521.0}, {"date": "2004-12-21", "close": 7.07475, "volume": 382.0}, {"date": "2004-12-22", "close": 7.07475, "volume": 1060.0}, {"date": "2004-12-23", "close": 7.310575, "volume": 657.0}, {"date": "2004-12-31", "close": 7.782225, "volume": 195.0}, {"date": "2005-01-04", "close": 8.4897, "volume": 2815.0}, {"date": "2005-01-05", "close": 8.4897, "volume": 4949.0}, {"date": "2005-01-06", "close": 8.4897, "volume": 170.0}, {"date": "2005-01-07", "close": 8.4897, "volume": 38.0}, {"date": "2005-01-10", "close": 8.3717875, "volume": 1306.0}, {"date": "2005-01-12", "close": 8.3717875, "volume": 369.0}, {"date": "2005-01-13", "close": 8.01805, "volume": 907.0}, {"date": "2005-01-14", "close": 8.01805, "volume": 1594.0}, {"date": "2005-01-18", "close": 7.310575, "volume": 526.0}, {"date": "2005-01-19", "close": 7.5464, "volume": 218.0}, {"date": "2005-01-20", "close": 7.310575, "volume": 1060.0}, {"date": "2005-01-21", "close": 7.310575, "volume": 1928.0}, {"date": "2005-01-24", "close": 7.782225, "volume": 274.0}, {"date": "2005-01-25", "close": 7.1926625, "volume": 254.0}, {"date": "2005-01-27", "close": 7.1926625, "volume": 3074.0}, {"date": "2005-01-28", "close": 6.838925, "volume": 3755.0}, {"date": "2005-01-31", "close": 7.07475, "volume": 3096.0}, {"date": "2005-02-01", "close": 8.01805, "volume": 5207.0}, {"date": "2005-02-02", "close": 8.4897, "volume": 5579.0}, {"date": "2005-02-03", "close": 8.253875, "volume": 21.0}, {"date": "2005-02-04", "close": 8.3717875, "volume": 1320.0}, {"date": "2005-02-07", "close": 7.782225, "volume": 5929.0}, {"date": "2005-02-08", "close": 8.253875, "volume": 1794.0}, {"date": "2005-02-10", "close": 7.4284875, "volume": 1840.0}, {"date": "2005-02-11", "close": 8.01805, "volume": 3606.0}, {"date": "2005-02-14", "close": 7.782225, "volume": 1980.0}, {"date": "2005-02-15", "close": 7.6643125, "volume": 1803.0}, {"date": "2005-02-18", "close": 7.6643125, "volume": 342.0}, {"date": "2005-02-21", "close": 7.07475, "volume": 5131.0}, {"date": "2005-02-22", "close": 7.310575, "volume": 327.0}, {"date": "2005-02-23", "close": 7.5464, "volume": 360.0}, {"date": "2005-02-25", "close": 7.6643125, "volume": 530.0}, {"date": "2005-02-28", "close": 7.5464, "volume": 2163.0}, {"date": "2005-03-01", "close": 7.1926625, "volume": 258.0}, {"date": "2005-03-02", "close": 7.1926625, "volume": 1834.0}, {"date": "2005-03-03", "close": 6.9568375, "volume": 5323.0}, {"date": "2005-03-04", "close": 8.253875, "volume": 80998.0}, {"date": "2005-03-07", "close": 7.9001375, "volume": 8443.0}, {"date": "2005-03-08", "close": 7.6643125, "volume": 5504.0}, {"date": "2005-03-09", "close": 7.5464, "volume": 5728.0}, {"date": "2005-03-10", "close": 7.4284875, "volume": 4649.0}, {"date": "2005-03-11", "close": 8.01805, "volume": 7548.0}, {"date": "2005-03-14", "close": 8.1359625, "volume": 848.0}, {"date": "2005-03-15", "close": 7.5464, "volume": 3180.0}, {"date": "2005-03-16", "close": 8.1359625, "volume": 3732.0}, {"date": "2005-03-17", "close": 7.782225, "volume": 2493.0}, {"date": "2005-03-18", "close": 7.9001375, "volume": 9292.0}, {"date": "2005-03-21", "close": 7.782225, "volume": 551.0}, {"date": "2005-03-22", "close": 7.782225, "volume": 818.0}, {"date": "2005-03-23", "close": 7.310575, "volume": 6657.0}, {"date": "2005-03-24", "close": 7.1926625, "volume": 6636.0}, {"date": "2005-03-29", "close": 7.310575, "volume": 878.0}, {"date": "2005-03-30", "close": 6.4851875, "volume": 16339.0}, {"date": "2005-03-31", "close": 7.4284875, "volume": 12394.0}, {"date": "2005-04-01", "close": 7.5464, "volume": 15673.0}, {"date": "2005-04-04", "close": 8.1359625, "volume": 40708.0}, {"date": "2005-04-05", "close": 7.310575, "volume": 24509.0}, {"date": "2005-04-06", "close": 7.310575, "volume": 6143.0}, {"date": "2005-04-07", "close": 7.5464, "volume": 1696.0}, {"date": "2005-04-08", "close": 7.07475, "volume": 7421.0}, {"date": "2005-04-11", "close": 6.838925, "volume": 6085.0}, {"date": "2005-04-12", "close": 6.838925, "volume": 5571.0}, {"date": "2005-04-13", "close": 6.7210125, "volume": 3981.0}, {"date": "2005-04-14", "close": 6.6031, "volume": 3914.0}, {"date": "2005-04-15", "close": 6.2493625, "volume": 5389.0}, {"date": "2005-04-18", "close": 6.0135375, "volume": 3265.0}, {"date": "2005-04-19", "close": 6.838925, "volume": 572.0}, {"date": "2005-04-20", "close": 6.6031, "volume": 437.0}, {"date": "2005-04-21", "close": 6.13145, "volume": 1286.0}, {"date": "2005-04-22", "close": 6.7210125, "volume": 1527.0}, {"date": "2005-04-26", "close": 6.13145, "volume": 982.0}, {"date": "2005-04-27", "close": 6.13145, "volume": 848.0}, {"date": "2005-04-28", "close": 6.13145, "volume": 1654.0}, {"date": "2005-04-29", "close": 5.423975, "volume": 5419.0}, {"date": "2005-05-02", "close": 5.895625, "volume": 1026.0}, {"date": "2005-05-03", "close": 5.895625, "volume": 967.0}, {"date": "2005-05-04", "close": 5.423975, "volume": 212.0}, {"date": "2005-05-05", "close": 5.3060625, "volume": 846.0}, {"date": "2005-05-06", "close": 5.423975, "volume": 3180.0}, {"date": "2005-05-09", "close": 5.423975, "volume": 212.0}, {"date": "2005-05-10", "close": 5.3060625, "volume": 2756.0}, {"date": "2005-05-11", "close": 4.952325, "volume": 8900.0}, {"date": "2005-05-12", "close": 5.3060625, "volume": 3676.0}, {"date": "2005-05-13", "close": 5.18815, "volume": 1518.0}, {"date": "2005-05-16", "close": 5.3060625, "volume": 1357.0}, {"date": "2005-05-17", "close": 5.0702375, "volume": 2375.0}, {"date": "2005-05-18", "close": 4.952325, "volume": 42.0}, {"date": "2005-05-19", "close": 4.952325, "volume": 254.0}, {"date": "2005-05-20", "close": 5.18815, "volume": 76.0}, {"date": "2005-05-23", "close": 5.423975, "volume": 2892.0}, {"date": "2005-05-24", "close": 5.18815, "volume": 212.0}, {"date": "2005-05-25", "close": 5.18815, "volume": 212.0}, {"date": "2005-05-26", "close": 5.423975, "volume": 1679.0}, {"date": "2005-05-27", "close": 5.423975, "volume": 1365.0}, {"date": "2005-05-30", "close": 5.18815, "volume": 755.0}, {"date": "2005-05-31", "close": 4.7165, "volume": 5089.0}, {"date": "2005-06-01", "close": 5.423975, "volume": 1845.0}, {"date": "2005-06-02", "close": 5.6598, "volume": 2756.0}, {"date": "2005-06-03", "close": 6.367275, "volume": 2488.0}, {"date": "2005-06-06", "close": 6.367275, "volume": 879.0}, {"date": "2005-06-07", "close": 6.0135375, "volume": 9117.0}, {"date": "2005-06-09", "close": 5.895625, "volume": 2568.0}, {"date": "2005-06-10", "close": 5.895625, "volume": 212.0}, {"date": "2005-06-14", "close": 6.0135375, "volume": 636.0}, {"date": "2005-06-15", "close": 5.7777125, "volume": 589.0}, {"date": "2005-06-16", "close": 5.6598, "volume": 1696.0}, {"date": "2005-06-17", "close": 5.895625, "volume": 2375.0}, {"date": "2005-06-20", "close": 5.895625, "volume": 1633.0}, {"date": "2005-06-21", "close": 6.0135375, "volume": 4007.0}, {"date": "2005-06-22", "close": 5.895625, "volume": 2120.0}, {"date": "2005-06-23", "close": 6.0135375, "volume": 3674.0}, {"date": "2005-06-24", "close": 5.895625, "volume": 3180.0}, {"date": "2005-06-27", "close": 6.2493625, "volume": 3096.0}, {"date": "2005-06-28", "close": 5.895625, "volume": 2997.0}, {"date": "2005-06-29", "close": 5.895625, "volume": 2163.0}, {"date": "2005-07-01", "close": 6.0135375, "volume": 212.0}, {"date": "2005-07-04", "close": 6.13145, "volume": 784.0}, {"date": "2005-07-05", "close": 5.895625, "volume": 2407.0}, {"date": "2005-07-06", "close": 5.7777125, "volume": 424.0}, {"date": "2005-07-07", "close": 5.6598, "volume": 530.0}, {"date": "2005-07-08", "close": 5.18815, "volume": 3918.0}, {"date": "2005-07-12", "close": 5.0702375, "volume": 636.0}, {"date": "2005-07-13", "close": 6.13145, "volume": 1272.0}, {"date": "2005-07-14", "close": 5.423975, "volume": 424.0}, {"date": "2005-07-15", "close": 5.423975, "volume": 2120.0}, {"date": "2005-07-18", "close": 6.13145, "volume": 3477.0}, {"date": "2005-07-20", "close": 6.0135375, "volume": 848.0}, {"date": "2005-07-21", "close": 6.0135375, "volume": 4007.0}, {"date": "2005-07-22", "close": 5.895625, "volume": 954.0}, {"date": "2005-07-26", "close": 5.7777125, "volume": 339.0}, {"date": "2005-07-27", "close": 5.7777125, "volume": 339.0}, {"date": "2005-07-28", "close": 5.6598, "volume": 85.0}, {"date": "2005-07-29", "close": 5.423975, "volume": 2626.0}, {"date": "2005-08-01", "close": 5.423975, "volume": 1073.0}, {"date": "2005-08-02", "close": 5.423975, "volume": 1582.0}, {"date": "2005-08-03", "close": 5.423975, "volume": 1060.0}, {"date": "2005-08-04", "close": 5.423975, "volume": 1450.0}, {"date": "2005-08-05", "close": 5.895625, "volume": 114.0}, {"date": "2005-08-08", "close": 5.3060625, "volume": 636.0}, {"date": "2005-08-09", "close": 5.423975, "volume": 3088.0}, {"date": "2005-08-11", "close": 5.423975, "volume": 713.0}, {"date": "2005-08-12", "close": 5.5418875, "volume": 665.0}, {"date": "2005-08-15", "close": 5.423975, "volume": 2544.0}, {"date": "2005-08-16", "close": 5.5418875, "volume": 1272.0}, {"date": "2005-08-17", "close": 5.423975, "volume": 206.0}, {"date": "2005-08-22", "close": 5.423975, "volume": 276.0}, {"date": "2005-08-23", "close": 5.3060625, "volume": 2120.0}, {"date": "2005-08-24", "close": 5.3060625, "volume": 2637.0}, {"date": "2005-08-25", "close": 5.6598, "volume": 8212.0}, {"date": "2005-08-26", "close": 5.423975, "volume": 4933.0}, {"date": "2005-08-29", "close": 5.423975, "volume": 2120.0}, {"date": "2005-08-30", "close": 5.7777125, "volume": 9995.0}, {"date": "2005-09-01", "close": 5.7777125, "volume": 3614.0}, {"date": "2005-09-02", "close": 5.895625, "volume": 1590.0}, {"date": "2005-09-05", "close": 5.6598, "volume": 424.0}, {"date": "2005-09-06", "close": 5.895625, "volume": 424.0}, {"date": "2005-09-07", "close": 5.7777125, "volume": 1272.0}, {"date": "2005-09-08", "close": 6.13145, "volume": 3562.0}, {"date": "2005-09-12", "close": 6.0135375, "volume": 424.0}, {"date": "2005-09-13", "close": 5.895625, "volume": 5258.0}, {"date": "2005-09-14", "close": 5.5418875, "volume": 1484.0}, {"date": "2005-09-15", "close": 5.895625, "volume": 2756.0}, {"date": "2005-09-16", "close": 7.5464, "volume": 44742.0}, {"date": "2005-09-19", "close": 7.4284875, "volume": 9276.0}, {"date": "2005-09-20", "close": 7.1926625, "volume": 10172.0}, {"date": "2005-09-21", "close": 7.07475, "volume": 8269.0}, {"date": "2005-09-22", "close": 8.1359625, "volume": 10974.0}, {"date": "2005-09-23", "close": 7.5464, "volume": 13921.0}, {"date": "2005-09-26", "close": 8.1359625, "volume": 4792.0}, {"date": "2005-09-27", "close": 8.4897, "volume": 17083.0}, {"date": "2005-09-28", "close": 8.253875, "volume": 7230.0}, {"date": "2005-09-29", "close": 8.253875, "volume": 1812.0}, {"date": "2005-09-30", "close": 8.6076125, "volume": 5195.0}, {"date": "2005-10-03", "close": 8.4897, "volume": 2885.0}, {"date": "2005-10-04", "close": 7.6643125, "volume": 5920.0}, {"date": "2005-10-05", "close": 7.4284875, "volume": 1220.0}, {"date": "2005-10-06", "close": 6.838925, "volume": 9503.0}, {"date": "2005-10-07", "close": 7.782225, "volume": 3027.0}, {"date": "2005-10-10", "close": 7.5464, "volume": 3211.0}, {"date": "2005-10-11", "close": 7.310575, "volume": 1060.0}, {"date": "2005-10-12", "close": 6.838925, "volume": 2682.0}, {"date": "2005-10-13", "close": 7.782225, "volume": 2430.0}, {"date": "2005-10-14", "close": 8.01805, "volume": 555.0}, {"date": "2005-10-17", "close": 7.6643125, "volume": 4404.0}, {"date": "2005-10-18", "close": 8.6076125, "volume": 10466.0}, {"date": "2005-10-19", "close": 8.01805, "volume": 8057.0}, {"date": "2005-10-20", "close": 7.07475, "volume": 4515.0}, {"date": "2005-10-21", "close": 6.6031, "volume": 2968.0}, {"date": "2005-10-24", "close": 6.6031, "volume": 3697.0}, {"date": "2005-10-25", "close": 7.07475, "volume": 2629.0}, {"date": "2005-10-26", "close": 7.07475, "volume": 1886.0}, {"date": "2005-10-27", "close": 6.838925, "volume": 1128.0}, {"date": "2005-10-28", "close": 7.5464, "volume": 1451.0}, {"date": "2005-11-02", "close": 6.9568375, "volume": 1378.0}, {"date": "2005-11-03", "close": 6.367275, "volume": 1380.0}, {"date": "2005-11-04", "close": 6.367275, "volume": 763.0}, {"date": "2005-11-07", "close": 7.1926625, "volume": 9346.0}, {"date": "2005-11-08", "close": 7.6643125, "volume": 6859.0}, {"date": "2005-11-09", "close": 6.9568375, "volume": 10601.0}, {"date": "2005-11-10", "close": 7.5464, "volume": 4134.0}, {"date": "2005-11-11", "close": 7.5464, "volume": 424.0}, {"date": "2005-11-14", "close": 7.5464, "volume": 331.0}, {"date": "2005-11-15", "close": 7.310575, "volume": 401.0}, {"date": "2005-11-16", "close": 6.4851875, "volume": 3392.0}, {"date": "2005-11-17", "close": 6.6031, "volume": 5720.0}, {"date": "2005-11-18", "close": 6.7210125, "volume": 1556.0}, {"date": "2005-11-21", "close": 6.6031, "volume": 8262.0}, {"date": "2005-11-22", "close": 6.9568375, "volume": 6000.0}, {"date": "2005-11-23", "close": 6.838925, "volume": 4240.0}, {"date": "2005-11-24", "close": 6.838925, "volume": 2459.0}, {"date": "2005-11-25", "close": 6.6031, "volume": 2947.0}, {"date": "2005-11-28", "close": 6.838925, "volume": 3249.0}, {"date": "2005-11-29", "close": 6.7210125, "volume": 3053.0}, {"date": "2005-11-30", "close": 6.7210125, "volume": 3917.0}, {"date": "2005-12-01", "close": 6.367275, "volume": 2522.0}, {"date": "2005-12-02", "close": 6.367275, "volume": 6520.0}, {"date": "2005-12-05", "close": 6.4851875, "volume": 15522.0}, {"date": "2005-12-06", "close": 6.9568375, "volume": 5380.0}, {"date": "2005-12-07", "close": 6.6031, "volume": 1421.0}, {"date": "2005-12-08", "close": 6.2493625, "volume": 2544.0}, {"date": "2005-12-09", "close": 6.367275, "volume": 4542.0}, {"date": "2005-12-12", "close": 6.367275, "volume": 9046.0}, {"date": "2005-12-13", "close": 6.2493625, "volume": 3463.0}, {"date": "2005-12-14", "close": 6.4851875, "volume": 952.0}, {"date": "2005-12-15", "close": 6.4851875, "volume": 1590.0}, {"date": "2005-12-16", "close": 6.367275, "volume": 848.0}, {"date": "2005-12-19", "close": 6.367275, "volume": 700.0}, {"date": "2005-12-20", "close": 6.367275, "volume": 572.0}, {"date": "2005-12-23", "close": 6.4851875, "volume": 1527.0}, {"date": "2005-12-28", "close": 5.895625, "volume": 3477.0}, {"date": "2005-12-29", "close": 6.4851875, "volume": 78.0}, {"date": "2005-12-30", "close": 5.895625, "volume": 4227.0}, {"date": "2006-01-03", "close": 6.0135375, "volume": 1315.0}, {"date": "2006-01-04", "close": 6.4851875, "volume": 6611.0}, {"date": "2006-01-05", "close": 6.6031, "volume": 2205.0}, {"date": "2006-01-06", "close": 6.6031, "volume": 1088.0}, {"date": "2006-01-09", "close": 7.07475, "volume": 14207.0}, {"date": "2006-01-10", "close": 6.7210125, "volume": 17251.0}, {"date": "2006-01-11", "close": 6.7210125, "volume": 4256.0}, {"date": "2006-01-12", "close": 6.6031, "volume": 833.0}, {"date": "2006-01-13", "close": 6.6031, "volume": 301.0}, {"date": "2006-01-16", "close": 6.7210125, "volume": 1463.0}, {"date": "2006-01-17", "close": 6.7210125, "volume": 1500.0}, {"date": "2006-01-18", "close": 6.367275, "volume": 4283.0}, {"date": "2006-01-19", "close": 6.4851875, "volume": 2123.0}, {"date": "2006-01-20", "close": 6.2493625, "volume": 1060.0}, {"date": "2006-01-23", "close": 6.13145, "volume": 1060.0}, {"date": "2006-01-24", "close": 6.2493625, "volume": 297.0}, {"date": "2006-01-25", "close": 6.2493625, "volume": 127.0}, {"date": "2006-01-27", "close": 6.13145, "volume": 910.0}, {"date": "2006-01-30", "close": 6.13145, "volume": 1272.0}, {"date": "2006-01-31", "close": 6.0135375, "volume": 5467.0}, {"date": "2006-02-01", "close": 6.13145, "volume": 5690.0}, {"date": "2006-02-02", "close": 6.367275, "volume": 314.0}, {"date": "2006-02-03", "close": 6.2493625, "volume": 5668.0}, {"date": "2006-02-06", "close": 6.2493625, "volume": 466.0}, {"date": "2006-02-07", "close": 6.13145, "volume": 1145.0}, {"date": "2006-02-08", "close": 5.7777125, "volume": 7620.0}, {"date": "2006-02-09", "close": 6.2493625, "volume": 5319.0}, {"date": "2006-02-10", "close": 6.367275, "volume": 2705.0}, {"date": "2006-02-13", "close": 5.7777125, "volume": 6573.0}, {"date": "2006-02-16", "close": 5.6598, "volume": 5830.0}, {"date": "2006-02-17", "close": 5.18815, "volume": 3816.0}, {"date": "2006-02-20", "close": 5.6598, "volume": 6361.0}, {"date": "2006-02-21", "close": 5.3060625, "volume": 2968.0}, {"date": "2006-02-22", "close": 5.423975, "volume": 1696.0}, {"date": "2006-02-23", "close": 5.3060625, "volume": 424.0}, {"date": "2006-02-24", "close": 5.3060625, "volume": 8693.0}, {"date": "2006-02-27", "close": 5.423975, "volume": 106.0}, {"date": "2006-02-28", "close": 5.3060625, "volume": 15585.0}, {"date": "2006-03-01", "close": 5.3060625, "volume": 5644.0}, {"date": "2006-03-02", "close": 5.18815, "volume": 5301.0}, {"date": "2006-03-03", "close": 5.18815, "volume": 6485.0}, {"date": "2006-03-06", "close": 5.3060625, "volume": 4743.0}, {"date": "2006-03-08", "close": 5.18815, "volume": 2014.0}, {"date": "2006-03-09", "close": 5.18815, "volume": 2120.0}, {"date": "2006-03-10", "close": 5.3060625, "volume": 1919.0}, {"date": "2006-03-13", "close": 5.3060625, "volume": 12657.0}, {"date": "2006-03-14", "close": 5.18815, "volume": 15775.0}, {"date": "2006-03-16", "close": 5.18815, "volume": 2968.0}, {"date": "2006-03-17", "close": 5.18815, "volume": 1039.0}, {"date": "2006-03-20", "close": 5.0702375, "volume": 2168.0}, {"date": "2006-03-21", "close": 4.952325, "volume": 1566.0}, {"date": "2006-03-22", "close": 5.18815, "volume": 2120.0}, {"date": "2006-03-23", "close": 4.952325, "volume": 2756.0}, {"date": "2006-03-24", "close": 5.0702375, "volume": 1855.0}, {"date": "2006-03-27", "close": 4.952325, "volume": 7983.0}, {"date": "2006-03-28", "close": 5.18815, "volume": 3201.0}, {"date": "2006-03-29", "close": 5.6598, "volume": 30853.0}, {"date": "2006-03-30", "close": 6.6031, "volume": 218818.0}, {"date": "2006-03-31", "close": 6.367275, "volume": 43081.0}, {"date": "2006-04-03", "close": 6.13145, "volume": 27550.0}, {"date": "2006-04-04", "close": 6.0135375, "volume": 5470.0}, {"date": "2006-04-05", "close": 5.895625, "volume": 12658.0}, {"date": "2006-04-06", "close": 6.367275, "volume": 38601.0}, {"date": "2006-04-07", "close": 6.4851875, "volume": 41826.0}, {"date": "2006-04-10", "close": 6.4851875, "volume": 12647.0}, {"date": "2006-04-11", "close": 6.2493625, "volume": 15545.0}, {"date": "2006-04-12", "close": 6.6031, "volume": 7792.0}, {"date": "2006-04-13", "close": 6.6031, "volume": 2302.0}, {"date": "2006-04-18", "close": 6.6031, "volume": 14087.0}, {"date": "2006-04-19", "close": 6.13145, "volume": 10204.0}, {"date": "2006-04-20", "close": 6.7210125, "volume": 9710.0}, {"date": "2006-04-21", "close": 6.367275, "volume": 14028.0}, {"date": "2006-04-24", "close": 6.6031, "volume": 7209.0}, {"date": "2006-04-26", "close": 6.367275, "volume": 14052.0}, {"date": "2006-04-27", "close": 6.6031, "volume": 2120.0}, {"date": "2006-04-28", "close": 6.4851875, "volume": 899.0}, {"date": "2006-05-01", "close": 6.4851875, "volume": 14097.0}, {"date": "2006-05-02", "close": 6.4851875, "volume": 1877.0}, {"date": "2006-05-03", "close": 6.367275, "volume": 4674.0}, {"date": "2006-05-04", "close": 6.6031, "volume": 3226.0}, {"date": "2006-05-05", "close": 6.367275, "volume": 3083.0}, {"date": "2006-05-08", "close": 6.13145, "volume": 6408.0}, {"date": "2006-05-09", "close": 6.2493625, "volume": 1484.0}, {"date": "2006-05-10", "close": 6.13145, "volume": 1980.0}, {"date": "2006-05-11", "close": 6.367275, "volume": 9143.0}, {"date": "2006-05-12", "close": 6.6031, "volume": 8396.0}, {"date": "2006-05-15", "close": 6.13145, "volume": 7562.0}, {"date": "2006-05-16", "close": 5.895625, "volume": 4483.0}, {"date": "2006-05-17", "close": 6.13145, "volume": 1103.0}, {"date": "2006-05-18", "close": 5.423975, "volume": 21512.0}, {"date": "2006-05-19", "close": 5.3060625, "volume": 1144.0}, {"date": "2006-05-22", "close": 5.423975, "volume": 1918.0}, {"date": "2006-05-23", "close": 5.3060625, "volume": 3286.0}, {"date": "2006-05-24", "close": 5.423975, "volume": 6127.0}, {"date": "2006-05-25", "close": 5.3060625, "volume": 17594.0}, {"date": "2006-05-26", "close": 5.18815, "volume": 2417.0}, {"date": "2006-05-29", "close": 5.6598, "volume": 3384.0}, {"date": "2006-05-30", "close": 5.6598, "volume": 7548.0}, {"date": "2006-05-31", "close": 5.423975, "volume": 3922.0}, {"date": "2006-06-01", "close": 5.3060625, "volume": 3565.0}, {"date": "2006-06-02", "close": 5.5418875, "volume": 106.0}, {"date": "2006-06-05", "close": 5.5418875, "volume": 170.0}, {"date": "2006-06-06", "close": 5.423975, "volume": 5513.0}, {"date": "2006-06-07", "close": 5.0702375, "volume": 2324.0}, {"date": "2006-06-08", "close": 5.18815, "volume": 4431.0}, {"date": "2006-06-09", "close": 5.18815, "volume": 212.0}, {"date": "2006-06-13", "close": 4.7165, "volume": 6218.0}, {"date": "2006-06-14", "close": 4.480675, "volume": 5089.0}, {"date": "2006-06-15", "close": 4.24485, "volume": 2968.0}, {"date": "2006-06-16", "close": 4.480675, "volume": 6361.0}, {"date": "2006-06-19", "close": 4.480675, "volume": 2968.0}, {"date": "2006-06-20", "close": 4.480675, "volume": 2502.0}, {"date": "2006-06-21", "close": 4.24485, "volume": 17571.0}, {"date": "2006-06-22", "close": 4.24485, "volume": 7349.0}, {"date": "2006-06-23", "close": 4.7165, "volume": 10092.0}, {"date": "2006-06-26", "close": 4.5985875, "volume": 8565.0}, {"date": "2006-06-27", "close": 4.24485, "volume": 4386.0}, {"date": "2006-06-28", "close": 4.24485, "volume": 2251.0}, {"date": "2006-06-29", "close": 4.480675, "volume": 5987.0}, {"date": "2006-06-30", "close": 4.3627625, "volume": 25052.0}, {"date": "2006-07-03", "close": 4.952325, "volume": 6573.0}, {"date": "2006-07-04", "close": 5.0702375, "volume": 16682.0}, {"date": "2006-07-05", "close": 5.895625, "volume": 16437.0}, {"date": "2006-07-06", "close": 6.367275, "volume": 33211.0}, {"date": "2006-07-07", "close": 5.7777125, "volume": 7438.0}, {"date": "2006-07-10", "close": 6.13145, "volume": 4452.0}, {"date": "2006-07-11", "close": 5.5418875, "volume": 9711.0}, {"date": "2006-07-12", "close": 5.5418875, "volume": 2420.0}, {"date": "2006-07-13", "close": 5.5418875, "volume": 424.0}, {"date": "2006-07-14", "close": 5.18815, "volume": 5682.0}, {"date": "2006-07-17", "close": 5.5418875, "volume": 5640.0}, {"date": "2006-07-18", "close": 5.0702375, "volume": 2544.0}, {"date": "2006-07-19", "close": 4.952325, "volume": 4909.0}, {"date": "2006-07-26", "close": 4.8344125, "volume": 6794.0}, {"date": "2006-07-27", "close": 4.952325, "volume": 14375.0}, {"date": "2006-07-28", "close": 4.952325, "volume": 9732.0}, {"date": "2006-07-31", "close": 5.0702375, "volume": 3096.0}, {"date": "2006-08-01", "close": 5.423975, "volume": 6746.0}, {"date": "2006-08-02", "close": 5.423975, "volume": 1663.0}, {"date": "2006-08-07", "close": 4.8344125, "volume": 16007.0}, {"date": "2006-08-08", "close": 4.8344125, "volume": 3371.0}, {"date": "2006-08-09", "close": 5.18815, "volume": 2629.0}, {"date": "2006-08-11", "close": 4.8344125, "volume": 424.0}, {"date": "2006-08-15", "close": 4.480675, "volume": 8347.0}, {"date": "2006-08-16", "close": 4.952325, "volume": 2332.0}, {"date": "2006-08-18", "close": 4.952325, "volume": 806.0}, {"date": "2006-08-21", "close": 4.7165, "volume": 1845.0}, {"date": "2006-08-23", "close": 4.5985875, "volume": 2567.0}, {"date": "2006-08-25", "close": 4.7165, "volume": 1814.0}, {"date": "2006-08-28", "close": 4.8344125, "volume": 742.0}, {"date": "2006-08-29", "close": 4.8344125, "volume": 420.0}, {"date": "2006-08-30", "close": 4.952325, "volume": 4177.0}, {"date": "2006-08-31", "close": 4.952325, "volume": 3180.0}, {"date": "2006-09-01", "close": 5.18815, "volume": 8082.0}, {"date": "2006-09-04", "close": 5.6598, "volume": 26690.0}, {"date": "2006-09-05", "close": 5.895625, "volume": 14746.0}, {"date": "2006-09-06", "close": 5.895625, "volume": 11777.0}, {"date": "2006-09-07", "close": 5.895625, "volume": 6932.0}, {"date": "2006-09-08", "close": 5.6598, "volume": 9121.0}, {"date": "2006-09-11", "close": 5.895625, "volume": 14869.0}, {"date": "2006-09-12", "close": 5.3060625, "volume": 30306.0}, {"date": "2006-09-13", "close": 5.423975, "volume": 6435.0}, {"date": "2006-09-14", "close": 5.423975, "volume": 7404.0}, {"date": "2006-09-15", "close": 4.952325, "volume": 5513.0}, {"date": "2006-09-18", "close": 4.952325, "volume": 848.0}, {"date": "2006-09-21", "close": 5.423975, "volume": 2968.0}, {"date": "2006-09-25", "close": 5.5418875, "volume": 10027.0}, {"date": "2006-09-26", "close": 5.5418875, "volume": 8680.0}, {"date": "2006-09-27", "close": 5.423975, "volume": 424.0}, {"date": "2006-09-28", "close": 5.5418875, "volume": 804.0}, {"date": "2006-10-03", "close": 5.7777125, "volume": 2332.0}, {"date": "2006-10-04", "close": 5.5418875, "volume": 848.0}, {"date": "2006-10-05", "close": 5.6598, "volume": 3833.0}, {"date": "2006-10-06", "close": 5.5418875, "volume": 1999.0}, {"date": "2006-10-09", "close": 5.5418875, "volume": 734.0}, {"date": "2006-10-11", "close": 5.5418875, "volume": 1095.0}, {"date": "2006-10-12", "close": 5.5418875, "volume": 3477.0}, {"date": "2006-10-13", "close": 5.6598, "volume": 10528.0}, {"date": "2006-10-16", "close": 5.6598, "volume": 11215.0}, {"date": "2006-10-17", "close": 5.6598, "volume": 1642.0}, {"date": "2006-10-19", "close": 5.5418875, "volume": 13.0}, {"date": "2006-10-20", "close": 5.5418875, "volume": 1510.0}, {"date": "2006-10-23", "close": 5.3060625, "volume": 7760.0}, {"date": "2006-10-24", "close": 5.3060625, "volume": 3392.0}, {"date": "2006-10-25", "close": 5.5418875, "volume": 4075.0}, {"date": "2006-10-26", "close": 5.5418875, "volume": 2855.0}, {"date": "2006-10-27", "close": 5.6598, "volume": 2039.0}, {"date": "2006-10-30", "close": 6.13145, "volume": 13666.0}, {"date": "2006-10-31", "close": 5.6598, "volume": 5672.0}, {"date": "2006-11-01", "close": 5.6598, "volume": 1145.0}, {"date": "2006-11-02", "close": 6.0135375, "volume": 2968.0}, {"date": "2006-11-03", "close": 5.7777125, "volume": 2020.0}, {"date": "2006-11-06", "close": 6.367275, "volume": 15723.0}, {"date": "2006-11-07", "close": 6.13145, "volume": 1039.0}, {"date": "2006-11-08", "close": 6.0135375, "volume": 6763.0}, {"date": "2006-11-09", "close": 6.13145, "volume": 1233.0}, {"date": "2006-11-10", "close": 6.2493625, "volume": 1982.0}, {"date": "2006-11-13", "close": 6.0135375, "volume": 1272.0}, {"date": "2006-11-14", "close": 5.6598, "volume": 6484.0}, {"date": "2006-11-15", "close": 5.5418875, "volume": 7463.0}, {"date": "2006-11-16", "close": 5.423975, "volume": 6126.0}, {"date": "2006-11-17", "close": 5.423975, "volume": 871.0}, {"date": "2006-11-20", "close": 6.0135375, "volume": 4198.0}, {"date": "2006-11-21", "close": 5.6598, "volume": 1128.0}, {"date": "2006-11-22", "close": 5.5418875, "volume": 1264.0}, {"date": "2006-11-23", "close": 5.5418875, "volume": 6227.0}, {"date": "2006-11-24", "close": 5.423975, "volume": 31667.0}, {"date": "2006-11-27", "close": 5.5418875, "volume": 8117.0}, {"date": "2006-11-28", "close": 5.5, "volume": 4000.0}, {"date": "2006-11-29", "close": 5.875, "volume": 4560.0}, {"date": "2006-11-30", "close": 5.5, "volume": 7440.0}, {"date": "2006-12-01", "close": 5.5, "volume": 11040.0}, {"date": "2006-12-04", "close": 5.25, "volume": 3840.0}, {"date": "2006-12-05", "close": 5.375, "volume": 8880.0}, {"date": "2006-12-06", "close": 5.125, "volume": 3387.0}, {"date": "2006-12-07", "close": 5.25, "volume": 2304.0}, {"date": "2006-12-08", "close": 5.125, "volume": 5880.0}, {"date": "2006-12-11", "close": 4.875, "volume": 11616.0}, {"date": "2006-12-12", "close": 4.875, "volume": 1563.0}, {"date": "2006-12-13", "close": 4.875, "volume": 2800.0}, {"date": "2006-12-14", "close": 5.0, "volume": 1200.0}, {"date": "2006-12-15", "close": 5.0, "volume": 3240.0}, {"date": "2006-12-18", "close": 5.0, "volume": 2400.0}, {"date": "2006-12-19", "close": 5.0, "volume": 3756.0}, {"date": "2006-12-20", "close": 5.25, "volume": 1000.0}, {"date": "2006-12-21", "close": 5.0, "volume": 9642.0}, {"date": "2006-12-22", "close": 4.875, "volume": 2600.0}, {"date": "2006-12-28", "close": 4.75, "volume": 8574.0}, {"date": "2006-12-29", "close": 4.875, "volume": 4130.0}, {"date": "2007-01-02", "close": 5.25, "volume": 11000.0}, {"date": "2007-01-03", "close": 5.0, "volume": 2170.0}, {"date": "2007-01-04", "close": 5.0, "volume": 10304.0}, {"date": "2007-01-05", "close": 4.75, "volume": 7902.0}, {"date": "2007-01-08", "close": 4.75, "volume": 11737.0}, {"date": "2007-01-09", "close": 4.625, "volume": 13861.0}, {"date": "2007-01-10", "close": 4.625, "volume": 3320.0}, {"date": "2007-01-11", "close": 4.75, "volume": 4400.0}, {"date": "2007-01-12", "close": 4.75, "volume": 2260.0}, {"date": "2007-01-15", "close": 4.625, "volume": 2526.0}, {"date": "2007-01-16", "close": 4.75, "volume": 7773.0}, {"date": "2007-01-17", "close": 4.875, "volume": 9359.0}, {"date": "2007-01-18", "close": 4.875, "volume": 10480.0}, {"date": "2007-01-19", "close": 5.125, "volume": 2594.0}, {"date": "2007-01-22", "close": 5.0, "volume": 1000.0}, {"date": "2007-01-23", "close": 4.75, "volume": 5758.0}, {"date": "2007-01-24", "close": 4.625, "volume": 3041.0}, {"date": "2007-01-25", "close": 4.75, "volume": 1680.0}, {"date": "2007-01-29", "close": 4.625, "volume": 9636.0}, {"date": "2007-01-30", "close": 4.75, "volume": 7978.0}, {"date": "2007-01-31", "close": 4.625, "volume": 5600.0}, {"date": "2007-02-01", "close": 4.625, "volume": 6535.0}, {"date": "2007-02-02", "close": 4.625, "volume": 6824.0}, {"date": "2007-02-05", "close": 4.625, "volume": 5356.0}, {"date": "2007-02-06", "close": 4.5, "volume": 4121.0}, {"date": "2007-02-07", "close": 4.625, "volume": 12569.0}, {"date": "2007-02-08", "close": 4.375, "volume": 10590.0}, {"date": "2007-02-09", "close": 4.375, "volume": 2710.0}, {"date": "2007-02-12", "close": 4.5, "volume": 5109.0}, {"date": "2007-02-13", "close": 4.5, "volume": 1700.0}, {"date": "2007-02-14", "close": 4.5, "volume": 2000.0}, {"date": "2007-02-15", "close": 4.375, "volume": 640.0}, {"date": "2007-02-16", "close": 4.375, "volume": 5336.0}, {"date": "2007-02-19", "close": 4.375, "volume": 7472.0}, {"date": "2007-02-20", "close": 4.375, "volume": 12812.0}, {"date": "2007-02-21", "close": 4.5, "volume": 4320.0}, {"date": "2007-02-22", "close": 4.5, "volume": 8334.0}, {"date": "2007-02-23", "close": 4.5, "volume": 7751.0}, {"date": "2007-02-26", "close": 4.625, "volume": 4460.0}, {"date": "2007-02-27", "close": 4.625, "volume": 6902.0}, {"date": "2007-02-28", "close": 4.75, "volume": 22054.0}, {"date": "2007-03-01", "close": 4.75, "volume": 28125.0}, {"date": "2007-03-02", "close": 4.625, "volume": 11556.0}, {"date": "2007-03-05", "close": 4.5, "volume": 8620.0}, {"date": "2007-03-06", "close": 4.25, "volume": 9000.0}, {"date": "2007-03-08", "close": 4.25, "volume": 9420.0}, {"date": "2007-03-12", "close": 4.5, "volume": 10738.0}, {"date": "2007-03-13", "close": 4.875, "volume": 9573.0}, {"date": "2007-03-14", "close": 4.625, "volume": 9289.0}, {"date": "2007-03-15", "close": 4.5, "volume": 4976.0}, {"date": "2007-03-16", "close": 4.625, "volume": 8897.0}, {"date": "2007-03-19", "close": 4.5, "volume": 2000.0}, {"date": "2007-03-21", "close": 4.625, "volume": 3000.0}, {"date": "2007-03-22", "close": 4.625, "volume": 1040.0}, {"date": "2007-03-23", "close": 4.75, "volume": 2908.0}, {"date": "2007-03-26", "close": 4.625, "volume": 2800.0}, {"date": "2007-03-27", "close": 4.75, "volume": 2976.0}, {"date": "2007-03-28", "close": 4.875, "volume": 37020.0}, {"date": "2007-03-29", "close": 5.0, "volume": 11243.0}, {"date": "2007-03-30", "close": 5.25, "volume": 7860.0}, {"date": "2007-04-02", "close": 5.125, "volume": 9245.0}, {"date": "2007-04-03", "close": 5.25, "volume": 5155.0}, {"date": "2007-04-04", "close": 5.125, "volume": 4000.0}, {"date": "2007-04-05", "close": 5.0, "volume": 4000.0}, {"date": "2007-04-10", "close": 5.125, "volume": 6520.0}, {"date": "2007-04-11", "close": 5.25, "volume": 2678.0}, {"date": "2007-04-12", "close": 5.25, "volume": 800.0}, {"date": "2007-04-13", "close": 5.0, "volume": 2436.0}, {"date": "2007-04-16", "close": 5.0, "volume": 8400.0}, {"date": "2007-04-17", "close": 5.0, "volume": 1764.0}, {"date": "2007-04-18", "close": 4.875, "volume": 14576.0}, {"date": "2007-04-19", "close": 5.0, "volume": 11540.0}, {"date": "2007-04-20", "close": 5.0, "volume": 1200.0}, {"date": "2007-04-23", "close": 4.875, "volume": 6200.0}, {"date": "2007-04-24", "close": 4.75, "volume": 19857.0}, {"date": "2007-04-26", "close": 4.625, "volume": 9000.0}, {"date": "2007-04-27", "close": 4.75, "volume": 2400.0}, {"date": "2007-04-30", "close": 4.75, "volume": 108.0}, {"date": "2007-05-01", "close": 4.75, "volume": 6000.0}, {"date": "2007-05-02", "close": 4.75, "volume": 1000.0}, {"date": "2007-05-03", "close": 4.5, "volume": 9362.0}, {"date": "2007-05-04", "close": 4.625, "volume": 6030.0}, {"date": "2007-05-07", "close": 4.75, "volume": 5850.0}, {"date": "2007-05-08", "close": 4.625, "volume": 10228.0}, {"date": "2007-05-10", "close": 4.75, "volume": 1400.0}, {"date": "2007-05-11", "close": 4.75, "volume": 10200.0}, {"date": "2007-05-14", "close": 4.875, "volume": 20902.0}, {"date": "2007-05-15", "close": 5.25, "volume": 57194.0}, {"date": "2007-05-16", "close": 5.5, "volume": 52244.0}, {"date": "2007-05-17", "close": 5.5, "volume": 20735.0}, {"date": "2007-05-18", "close": 5.125, "volume": 12101.0}, {"date": "2007-05-21", "close": 5.125, "volume": 2164.0}, {"date": "2007-05-22", "close": 5.375, "volume": 6102.0}, {"date": "2007-05-23", "close": 5.375, "volume": 4161.0}, {"date": "2007-05-24", "close": 5.25, "volume": 1200.0}, {"date": "2007-05-25", "close": 5.0, "volume": 3000.0}, {"date": "2007-05-28", "close": 4.875, "volume": 4155.0}, {"date": "2007-05-29", "close": 5.0, "volume": 82090.0}, {"date": "2007-05-30", "close": 5.0, "volume": 18739.0}, {"date": "2007-05-31", "close": 5.0, "volume": 5318.0}, {"date": "2007-06-01", "close": 5.0, "volume": 13215.0}, {"date": "2007-06-04", "close": 5.125, "volume": 3353.0}, {"date": "2007-06-05", "close": 5.125, "volume": 4053.0}, {"date": "2007-06-06", "close": 5.5, "volume": 122041.0}, {"date": "2007-06-07", "close": 5.25, "volume": 16380.0}, {"date": "2007-06-08", "close": 5.125, "volume": 9600.0}, {"date": "2007-06-12", "close": 5.125, "volume": 4600.0}, {"date": "2007-06-13", "close": 5.125, "volume": 6328.0}, {"date": "2007-06-14", "close": 5.25, "volume": 1360.0}, {"date": "2007-06-15", "close": 5.25, "volume": 8550.0}, {"date": "2007-06-18", "close": 5.25, "volume": 3000.0}, {"date": "2007-06-19", "close": 5.125, "volume": 10875.0}, {"date": "2007-06-20", "close": 5.25, "volume": 8072.0}, {"date": "2007-06-21", "close": 4.875, "volume": 3252.0}, {"date": "2007-06-22", "close": 5.125, "volume": 10271.0}, {"date": "2007-06-25", "close": 4.875, "volume": 5259.0}, {"date": "2007-06-26", "close": 4.875, "volume": 3560.0}, {"date": "2007-06-27", "close": 4.875, "volume": 19716.0}, {"date": "2007-06-28", "close": 4.875, "volume": 6600.0}, {"date": "2007-06-29", "close": 4.875, "volume": 5880.0}, {"date": "2007-07-02", "close": 4.75, "volume": 17951.0}, {"date": "2007-07-03", "close": 4.625, "volume": 5329.0}, {"date": "2007-07-04", "close": 4.875, "volume": 200.0}, {"date": "2007-07-05", "close": 4.875, "volume": 2400.0}, {"date": "2007-07-06", "close": 4.875, "volume": 600.0}, {"date": "2007-07-09", "close": 4.75, "volume": 740.0}, {"date": "2007-07-10", "close": 5.0, "volume": 6943.0}, {"date": "2007-07-11", "close": 4.875, "volume": 57.0}, {"date": "2007-07-12", "close": 4.75, "volume": 11660.0}, {"date": "2007-07-13", "close": 4.75, "volume": 1510.0}, {"date": "2007-07-16", "close": 4.75, "volume": 3820.0}, {"date": "2007-07-17", "close": 5.0, "volume": 19238.0}, {"date": "2007-07-18", "close": 5.0, "volume": 15460.0}, {"date": "2007-07-19", "close": 5.25, "volume": 25986.0}, {"date": "2007-07-20", "close": 5.5, "volume": 19164.0}, {"date": "2007-07-23", "close": 5.375, "volume": 8152.0}, {"date": "2007-07-24", "close": 6.0, "volume": 55940.0}, {"date": "2007-07-25", "close": 6.25, "volume": 62488.0}, {"date": "2007-07-26", "close": 6.25, "volume": 36474.0}, {"date": "2007-07-27", "close": 6.25, "volume": 28496.0}, {"date": "2007-07-30", "close": 6.0, "volume": 13390.0}, {"date": "2007-07-31", "close": 6.0, "volume": 2338.0}, {"date": "2007-08-01", "close": 5.625, "volume": 16695.0}, {"date": "2007-08-02", "close": 5.5, "volume": 13184.0}, {"date": "2007-08-03", "close": 5.5, "volume": 12132.0}, {"date": "2007-08-06", "close": 5.25, "volume": 9148.0}, {"date": "2007-08-07", "close": 5.5, "volume": 15480.0}, {"date": "2007-08-08", "close": 5.375, "volume": 16174.0}, {"date": "2007-08-09", "close": 5.5, "volume": 30229.0}, {"date": "2007-08-10", "close": 5.125, "volume": 28552.0}, {"date": "2007-08-13", "close": 5.25, "volume": 6627.0}, {"date": "2007-08-14", "close": 5.125, "volume": 2600.0}, {"date": "2007-08-15", "close": 4.875, "volume": 12243.0}, {"date": "2007-08-16", "close": 4.5, "volume": 20620.0}, {"date": "2007-08-17", "close": 4.5, "volume": 20316.0}, {"date": "2007-08-20", "close": 4.625, "volume": 10938.0}, {"date": "2007-08-21", "close": 4.5, "volume": 2306.0}, {"date": "2007-08-22", "close": 4.875, "volume": 3914.0}, {"date": "2007-08-23", "close": 4.625, "volume": 7551.0}, {"date": "2007-08-24", "close": 4.875, "volume": 308.0}, {"date": "2007-08-27", "close": 4.875, "volume": 9400.0}, {"date": "2007-08-28", "close": 4.75, "volume": 7320.0}, {"date": "2007-08-29", "close": 5.0, "volume": 3090.0}, {"date": "2007-08-31", "close": 5.25, "volume": 8396.0}, {"date": "2007-09-03", "close": 5.25, "volume": 20564.0}, {"date": "2007-09-04", "close": 5.25, "volume": 480.0}, {"date": "2007-09-05", "close": 5.25, "volume": 3040.0}, {"date": "2007-09-06", "close": 6.0, "volume": 20900.0}, {"date": "2007-09-07", "close": 6.25, "volume": 16971.0}, {"date": "2007-09-10", "close": 5.875, "volume": 8812.0}, {"date": "2007-09-11", "close": 5.875, "volume": 8600.0}, {"date": "2007-09-12", "close": 5.875, "volume": 5040.0}, {"date": "2007-09-13", "close": 5.375, "volume": 11700.0}, {"date": "2007-09-17", "close": 5.5, "volume": 6864.0}, {"date": "2007-09-18", "close": 5.625, "volume": 1000.0}, {"date": "2007-09-19", "close": 5.75, "volume": 9780.0}, {"date": "2007-09-20", "close": 5.875, "volume": 6499.0}, {"date": "2007-09-21", "close": 6.75, "volume": 60600.0}, {"date": "2007-09-24", "close": 7.875, "volume": 71040.0}, {"date": "2007-09-25", "close": 7.125, "volume": 48980.0}, {"date": "2007-09-26", "close": 7.125, "volume": 3200.0}, {"date": "2007-09-27", "close": 7.125, "volume": 7083.0}, {"date": "2007-09-28", "close": 7.125, "volume": 7990.0}, {"date": "2007-10-01", "close": 7.125, "volume": 14994.0}, {"date": "2007-10-02", "close": 7.0, "volume": 7615.0}, {"date": "2007-10-03", "close": 6.75, "volume": 13720.0}, {"date": "2007-10-04", "close": 6.375, "volume": 10840.0}, {"date": "2007-10-05", "close": 6.625, "volume": 31840.0}, {"date": "2007-10-08", "close": 6.5, "volume": 16200.0}, {"date": "2007-10-09", "close": 6.625, "volume": 5734.0}, {"date": "2007-10-10", "close": 7.0, "volume": 22019.0}, {"date": "2007-10-11", "close": 6.75, "volume": 18200.0}, {"date": "2007-10-12", "close": 7.0, "volume": 7566.0}, {"date": "2007-10-15", "close": 6.75, "volume": 11971.0}, {"date": "2007-10-16", "close": 6.5, "volume": 6279.0}, {"date": "2007-10-17", "close": 6.375, "volume": 16010.0}, {"date": "2007-10-18", "close": 6.5, "volume": 7444.0}, {"date": "2007-10-19", "close": 6.875, "volume": 9561.0}, {"date": "2007-10-22", "close": 6.5, "volume": 12910.0}, {"date": "2007-10-23", "close": 7.0, "volume": 21620.0}, {"date": "2007-10-24", "close": 7.125, "volume": 7481.0}, {"date": "2007-10-25", "close": 7.0, "volume": 7797.0}, {"date": "2007-10-26", "close": 7.25, "volume": 3478.0}, {"date": "2007-10-29", "close": 7.25, "volume": 14630.0}, {"date": "2007-10-30", "close": 7.0, "volume": 12359.0}, {"date": "2007-10-31", "close": 7.125, "volume": 6630.0}, {"date": "2007-11-01", "close": 7.125, "volume": 15405.0}, {"date": "2007-11-02", "close": 6.875, "volume": 24049.0}, {"date": "2007-11-05", "close": 6.875, "volume": 5963.0}, {"date": "2007-11-06", "close": 7.25, "volume": 11101.0}, {"date": "2007-11-07", "close": 8.25, "volume": 36557.0}, {"date": "2007-11-08", "close": 8.0, "volume": 19756.0}, {"date": "2007-11-09", "close": 8.5, "volume": 4640.0}, {"date": "2007-11-12", "close": 7.25, "volume": 35578.0}, {"date": "2007-11-13", "close": 7.625, "volume": 4296.0}, {"date": "2007-11-14", "close": 8.0, "volume": 11509.0}, {"date": "2007-11-15", "close": 7.75, "volume": 4927.0}, {"date": "2007-11-16", "close": 7.875, "volume": 8766.0}, {"date": "2007-11-19", "close": 7.625, "volume": 5240.0}, {"date": "2007-11-20", "close": 7.25, "volume": 4044.0}, {"date": "2007-11-21", "close": 6.875, "volume": 10051.0}, {"date": "2007-11-22", "close": 7.0, "volume": 6769.0}, {"date": "2007-11-23", "close": 7.25, "volume": 14726.0}, {"date": "2007-11-26", "close": 7.125, "volume": 14298.0}, {"date": "2007-11-27", "close": 6.875, "volume": 15455.0}, {"date": "2007-11-28", "close": 6.75, "volume": 5540.0}, {"date": "2007-11-29", "close": 6.875, "volume": 8383.0}, {"date": "2007-11-30", "close": 6.75, "volume": 13482.0}, {"date": "2007-12-03", "close": 7.125, "volume": 21537.0}, {"date": "2007-12-04", "close": 7.25, "volume": 12589.0}, {"date": "2007-12-05", "close": 8.375, "volume": 61309.0}, {"date": "2007-12-06", "close": 8.5, "volume": 116350.0}, {"date": "2007-12-07", "close": 8.25, "volume": 30340.0}, {"date": "2007-12-10", "close": 7.75, "volume": 15001.0}, {"date": "2007-12-11", "close": 8.0, "volume": 5382.0}, {"date": "2007-12-12", "close": 7.75, "volume": 5029.0}, {"date": "2007-12-13", "close": 8.125, "volume": 3331.0}, {"date": "2007-12-14", "close": 7.875, "volume": 4460.0}, {"date": "2007-12-17", "close": 7.25, "volume": 13871.0}, {"date": "2007-12-18", "close": 7.375, "volume": 15567.0}, {"date": "2007-12-19", "close": 7.25, "volume": 2588.0}, {"date": "2007-12-20", "close": 7.625, "volume": 1600.0}, {"date": "2007-12-21", "close": 7.25, "volume": 7296.0}, {"date": "2007-12-24", "close": 7.375, "volume": 1437.0}, {"date": "2007-12-27", "close": 7.125, "volume": 1480.0}, {"date": "2007-12-28", "close": 7.125, "volume": 3800.0}, {"date": "2007-12-31", "close": 7.375, "volume": 3818.0}, {"date": "2008-01-02", "close": 7.875, "volume": 6890.0}, {"date": "2008-01-03", "close": 8.375, "volume": 9390.0}, {"date": "2008-01-04", "close": 8.25, "volume": 2480.0}, {"date": "2008-01-07", "close": 7.5, "volume": 4464.0}, {"date": "2008-01-08", "close": 7.75, "volume": 743.0}, {"date": "2008-01-09", "close": 7.75, "volume": 4751.0}, {"date": "2008-01-10", "close": 7.75, "volume": 2320.0}, {"date": "2008-01-11", "close": 7.5, "volume": 8683.0}, {"date": "2008-01-14", "close": 7.625, "volume": 4341.0}, {"date": "2008-01-15", "close": 7.125, "volume": 5010.0}, {"date": "2008-01-16", "close": 6.75, "volume": 4156.0}, {"date": "2008-01-17", "close": 7.125, "volume": 6096.0}, {"date": "2008-01-18", "close": 6.75, "volume": 12920.0}, {"date": "2008-01-21", "close": 6.375, "volume": 7240.0}, {"date": "2008-01-22", "close": 5.25, "volume": 21069.0}, {"date": "2008-01-23", "close": 6.0, "volume": 6660.0}, {"date": "2008-01-24", "close": 6.5, "volume": 14520.0}, {"date": "2008-01-25", "close": 6.5, "volume": 5880.0}, {"date": "2008-01-29", "close": 6.0, "volume": 1920.0}, {"date": "2008-01-30", "close": 6.25, "volume": 7674.0}, {"date": "2008-01-31", "close": 6.0, "volume": 1320.0}, {"date": "2008-02-01", "close": 6.0, "volume": 9810.0}, {"date": "2008-02-04", "close": 6.0, "volume": 4546.0}, {"date": "2008-02-05", "close": 5.75, "volume": 3360.0}, {"date": "2008-02-06", "close": 5.25, "volume": 7379.0}, {"date": "2008-02-07", "close": 5.25, "volume": 4000.0}, {"date": "2008-02-08", "close": 5.375, "volume": 7783.0}, {"date": "2008-02-11", "close": 5.25, "volume": 7668.0}, {"date": "2008-02-12", "close": 5.0, "volume": 7014.0}, {"date": "2008-02-13", "close": 4.5, "volume": 5282.0}, {"date": "2008-02-14", "close": 5.0, "volume": 8026.0}, {"date": "2008-02-15", "close": 4.5, "volume": 12734.0}, {"date": "2008-02-18", "close": 4.25, "volume": 8280.0}, {"date": "2008-02-19", "close": 4.375, "volume": 14824.0}, {"date": "2008-02-20", "close": 4.375, "volume": 5718.0}, {"date": "2008-02-21", "close": 4.25, "volume": 26510.0}, {"date": "2008-02-22", "close": 4.125, "volume": 12403.0}, {"date": "2008-02-25", "close": 4.125, "volume": 24427.0}, {"date": "2008-02-26", "close": 4.125, "volume": 15414.0}, {"date": "2008-02-27", "close": 4.0, "volume": 22705.0}, {"date": "2008-02-28", "close": 4.125, "volume": 58349.0}, {"date": "2008-02-29", "close": 4.25, "volume": 29501.0}, {"date": "2008-03-03", "close": 4.125, "volume": 21898.0}, {"date": "2008-03-04", "close": 4.0, "volume": 21207.0}, {"date": "2008-03-05", "close": 3.75, "volume": 33999.0}, {"date": "2008-03-06", "close": 3.875, "volume": 14382.0}, {"date": "2008-03-07", "close": 3.75, "volume": 24154.0}, {"date": "2008-03-10", "close": 3.75, "volume": 13360.0}, {"date": "2008-03-11", "close": 3.625, "volume": 6481.0}, {"date": "2008-03-12", "close": 3.75, "volume": 18800.0}, {"date": "2008-03-13", "close": 3.75, "volume": 3040.0}, {"date": "2008-03-14", "close": 3.75, "volume": 43359.0}, {"date": "2008-03-17", "close": 4.0, "volume": 7925.0}, {"date": "2008-03-18", "close": 4.25, "volume": 35378.0}, {"date": "2008-03-19", "close": 4.125, "volume": 5160.0}, {"date": "2008-03-20", "close": 3.875, "volume": 7830.0}, {"date": "2008-03-25", "close": 4.0, "volume": 4158.0}, {"date": "2008-03-26", "close": 4.125, "volume": 2262.0}, {"date": "2008-03-27", "close": 3.875, "volume": 1900.0}, {"date": "2008-03-28", "close": 4.0, "volume": 191.0}, {"date": "2008-03-31", "close": 3.875, "volume": 1480.0}, {"date": "2008-04-02", "close": 4.0, "volume": 2320.0}, {"date": "2008-04-03", "close": 3.625, "volume": 3653.0}, {"date": "2008-04-04", "close": 3.75, "volume": 4531.0}, {"date": "2008-04-07", "close": 4.125, "volume": 4920.0}, {"date": "2008-04-10", "close": 3.875, "volume": 2260.0}, {"date": "2008-04-14", "close": 3.625, "volume": 3760.0}, {"date": "2008-04-15", "close": 3.5, "volume": 7400.0}, {"date": "2008-04-16", "close": 3.5, "volume": 10011.0}, {"date": "2008-04-17", "close": 3.5, "volume": 6958.0}, {"date": "2008-04-18", "close": 3.5, "volume": 800.0}, {"date": "2008-04-21", "close": 3.5, "volume": 3600.0}, {"date": "2008-04-22", "close": 3.5, "volume": 1520.0}, {"date": "2008-04-23", "close": 3.625, "volume": 8031.0}, {"date": "2008-04-24", "close": 3.5, "volume": 4954.0}, {"date": "2008-04-28", "close": 3.5, "volume": 2700.0}, {"date": "2008-04-29", "close": 3.5, "volume": 2078.0}, {"date": "2008-04-30", "close": 3.5, "volume": 6400.0}, {"date": "2008-05-01", "close": 3.25, "volume": 6400.0}, {"date": "2008-05-02", "close": 3.25, "volume": 7020.0}, {"date": "2008-05-05", "close": 3.375, "volume": 760.0}, {"date": "2008-05-07", "close": 3.5, "volume": 3000.0}, {"date": "2008-05-08", "close": 3.5, "volume": 2280.0}, {"date": "2008-05-09", "close": 3.25, "volume": 4000.0}, {"date": "2008-05-12", "close": 3.25, "volume": 5536.0}, {"date": "2008-05-13", "close": 3.25, "volume": 4480.0}, {"date": "2008-05-14", "close": 3.25, "volume": 4820.0}, {"date": "2008-05-15", "close": 3.5, "volume": 3549.0}, {"date": "2008-05-16", "close": 3.25, "volume": 708.0}, {"date": "2008-05-19", "close": 3.5, "volume": 3483.0}, {"date": "2008-05-20", "close": 3.5, "volume": 9820.0}, {"date": "2008-05-21", "close": 3.75, "volume": 2146.0}, {"date": "2008-05-22", "close": 3.75, "volume": 10784.0}, {"date": "2008-05-23", "close": 3.875, "volume": 5284.0}, {"date": "2008-05-26", "close": 3.75, "volume": 3905.0}, {"date": "2008-05-27", "close": 3.875, "volume": 7716.0}, {"date": "2008-05-28", "close": 3.625, "volume": 5505.0}, {"date": "2008-05-29", "close": 3.5, "volume": 2966.0}, {"date": "2008-05-30", "close": 3.5, "volume": 7160.0}, {"date": "2008-06-02", "close": 3.5, "volume": 4487.0}, {"date": "2008-06-03", "close": 3.375, "volume": 12890.0}, {"date": "2008-06-04", "close": 3.375, "volume": 8381.0}, {"date": "2008-06-05", "close": 3.375, "volume": 2050.0}, {"date": "2008-06-06", "close": 3.25, "volume": 4257.0}, {"date": "2008-06-10", "close": 3.25, "volume": 2672.0}, {"date": "2008-06-11", "close": 3.125, "volume": 5440.0}, {"date": "2008-06-13", "close": 3.25, "volume": 800.0}, {"date": "2008-06-17", "close": 3.0, "volume": 8381.0}, {"date": "2008-06-18", "close": 2.875, "volume": 54401.0}, {"date": "2008-06-19", "close": 3.125, "volume": 5761.0}, {"date": "2008-06-20", "close": 2.875, "volume": 20487.0}, {"date": "2008-06-23", "close": 2.625, "volume": 12433.0}, {"date": "2008-06-24", "close": 2.5, "volume": 1600.0}, {"date": "2008-06-25", "close": 2.5, "volume": 5520.0}, {"date": "2008-06-26", "close": 2.5, "volume": 10560.0}, {"date": "2008-06-27", "close": 2.75, "volume": 18000.0}, {"date": "2008-06-30", "close": 2.75, "volume": 47256.0}, {"date": "2008-07-01", "close": 3.0, "volume": 5033.0}, {"date": "2008-07-04", "close": 2.75, "volume": 1800.0}, {"date": "2008-07-07", "close": 2.5, "volume": 12200.0}, {"date": "2008-07-08", "close": 2.5, "volume": 17994.0}, {"date": "2008-07-09", "close": 2.5, "volume": 7292.0}, {"date": "2008-07-10", "close": 2.5, "volume": 4281.0}, {"date": "2008-07-14", "close": 3.125, "volume": 52272.0}, {"date": "2008-07-15", "close": 2.75, "volume": 12160.0}, {"date": "2008-07-16", "close": 2.75, "volume": 2000.0}, {"date": "2008-07-17", "close": 3.25, "volume": 12070.0}, {"date": "2008-07-18", "close": 3.75, "volume": 21012.0}, {"date": "2008-07-21", "close": 3.25, "volume": 10187.0}, {"date": "2008-07-22", "close": 3.25, "volume": 148.0}, {"date": "2008-07-23", "close": 3.25, "volume": 4101.0}, {"date": "2008-07-24", "close": 3.25, "volume": 140.0}, {"date": "2008-07-25", "close": 3.0, "volume": 1888.0}, {"date": "2008-07-28", "close": 2.875, "volume": 1250.0}, {"date": "2008-07-29", "close": 3.0, "volume": 512.0}, {"date": "2008-07-30", "close": 2.875, "volume": 800.0}, {"date": "2008-07-31", "close": 3.0, "volume": 1200.0}, {"date": "2008-08-01", "close": 3.0, "volume": 1060.0}, {"date": "2008-08-04", "close": 2.625, "volume": 13000.0}, {"date": "2008-08-05", "close": 2.5, "volume": 2992.0}, {"date": "2008-08-06", "close": 2.25, "volume": 10986.0}, {"date": "2008-08-07", "close": 2.625, "volume": 5080.0}, {"date": "2008-08-08", "close": 2.625, "volume": 8000.0}, {"date": "2008-08-11", "close": 2.625, "volume": 178.0}, {"date": "2008-08-12", "close": 2.625, "volume": 222.0}, {"date": "2008-08-15", "close": 2.4, "volume": 776.0}, {"date": "2008-08-18", "close": 2.5, "volume": 3200.0}, {"date": "2008-08-20", "close": 2.5, "volume": 160.0}, {"date": "2008-08-21", "close": 2.625, "volume": 2178.0}, {"date": "2008-08-22", "close": 2.75, "volume": 328.0}, {"date": "2008-08-25", "close": 2.75, "volume": 328.0}, {"date": "2008-08-26", "close": 2.875, "volume": 360.0}, {"date": "2008-08-28", "close": 2.875, "volume": 302.0}, {"date": "2008-08-29", "close": 3.0, "volume": 9000.0}, {"date": "2008-09-01", "close": 3.25, "volume": 2035.0}, {"date": "2008-09-02", "close": 2.875, "volume": 7600.0}, {"date": "2008-09-03", "close": 2.75, "volume": 192.0}, {"date": "2008-09-05", "close": 2.375, "volume": 4000.0}, {"date": "2008-09-08", "close": 3.0, "volume": 7600.0}, {"date": "2008-09-09", "close": 2.75, "volume": 3100.0}, {"date": "2008-09-10", "close": 2.75, "volume": 8.0}, {"date": "2008-09-11", "close": 2.375, "volume": 1612.0}, {"date": "2008-09-12", "close": 2.375, "volume": 4000.0}, {"date": "2008-09-15", "close": 2.75, "volume": 2800.0}, {"date": "2008-09-17", "close": 2.75, "volume": 200.0}, {"date": "2008-09-18", "close": 3.25, "volume": 24776.0}, {"date": "2008-09-22", "close": 3.0, "volume": 3200.0}, {"date": "2008-09-23", "close": 2.875, "volume": 800.0}, {"date": "2008-09-24", "close": 2.75, "volume": 3400.0}, {"date": "2008-09-25", "close": 3.0, "volume": 6364.0}, {"date": "2008-09-30", "close": 2.5, "volume": 6200.0}, {"date": "2008-10-01", "close": 2.75, "volume": 704.0}, {"date": "2008-10-03", "close": 2.5, "volume": 7600.0}, {"date": "2008-10-07", "close": 2.375, "volume": 1172.0}, {"date": "2008-10-08", "close": 2.375, "volume": 1000.0}, {"date": "2008-10-09", "close": 2.5, "volume": 6400.0}, {"date": "2008-10-10", "close": 2.025, "volume": 10920.0}, {"date": "2008-10-13", "close": 2.25, "volume": 3800.0}, {"date": "2008-10-14", "close": 2.35, "volume": 3280.0}, {"date": "2008-10-15", "close": 2.275, "volume": 200.0}, {"date": "2008-10-16", "close": 2.0, "volume": 11328.0}, {"date": "2008-10-17", "close": 1.625, "volume": 14000.0}, {"date": "2008-10-20", "close": 1.65, "volume": 360.0}, {"date": "2008-10-21", "close": 1.7, "volume": 12600.0}, {"date": "2008-10-22", "close": 1.75, "volume": 4000.0}, {"date": "2008-10-23", "close": 1.65, "volume": 12120.0}, {"date": "2008-10-24", "close": 1.5, "volume": 4562.0}, {"date": "2008-10-27", "close": 1.75, "volume": 2400.0}, {"date": "2008-10-31", "close": 1.75, "volume": 4000.0}, {"date": "2008-11-05", "close": 2.15, "volume": 2400.0}, {"date": "2008-11-06", "close": 2.125, "volume": 660.0}, {"date": "2008-11-07", "close": 2.025, "volume": 3740.0}, {"date": "2008-11-10", "close": 1.875, "volume": 2760.0}, {"date": "2008-11-12", "close": 1.875, "volume": 3200.0}, {"date": "2008-11-13", "close": 1.75, "volume": 5902.0}, {"date": "2008-11-17", "close": 1.55, "volume": 6000.0}, {"date": "2008-11-20", "close": 1.575, "volume": 1280.0}, {"date": "2008-11-21", "close": 1.6, "volume": 4000.0}, {"date": "2008-11-24", "close": 1.7, "volume": 8000.0}, {"date": "2008-11-25", "close": 1.7, "volume": 8184.0}, {"date": "2008-11-26", "close": 2.25, "volume": 7298.0}, {"date": "2008-12-08", "close": 1.7, "volume": 14800.0}, {"date": "2008-12-09", "close": 1.7, "volume": 3495.0}, {"date": "2008-12-18", "close": 1.875, "volume": 2000.0}, {"date": "2008-12-22", "close": 1.95, "volume": 6800.0}, {"date": "2008-12-23", "close": 2.025, "volume": 1200.0}, {"date": "2008-12-30", "close": 2.025, "volume": 8000.0}, {"date": "2008-12-31", "close": 2.125, "volume": 12360.0}, {"date": "2009-01-02", "close": 2.5, "volume": 6231.0}, {"date": "2009-01-05", "close": 2.5, "volume": 14916.0}, {"date": "2009-01-06", "close": 2.475, "volume": 6400.0}, {"date": "2009-01-13", "close": 2.15, "volume": 4000.0}, {"date": "2009-01-15", "close": 1.9, "volume": 3600.0}, {"date": "2009-01-19", "close": 2.0, "volume": 6000.0}, {"date": "2009-01-20", "close": 1.9, "volume": 1484.0}, {"date": "2009-01-21", "close": 2.125, "volume": 240.0}, {"date": "2009-01-22", "close": 2.25, "volume": 704.0}, {"date": "2009-01-23", "close": 2.25, "volume": 3880.0}, {"date": "2009-01-27", "close": 2.25, "volume": 5360.0}, {"date": "2009-01-29", "close": 2.45, "volume": 4000.0}, {"date": "2009-01-30", "close": 2.75, "volume": 14940.0}, {"date": "2009-02-02", "close": 2.75, "volume": 7880.0}, {"date": "2009-02-03", "close": 2.75, "volume": 2400.0}, {"date": "2009-02-04", "close": 2.5, "volume": 7200.0}, {"date": "2009-02-05", "close": 3.75, "volume": 54019.0}, {"date": "2009-02-06", "close": 3.625, "volume": 49018.0}, {"date": "2009-02-09", "close": 3.25, "volume": 8218.0}, {"date": "2009-02-10", "close": 3.25, "volume": 2000.0}, {"date": "2009-02-11", "close": 3.5, "volume": 6187.0}, {"date": "2009-02-12", "close": 3.5, "volume": 6000.0}, {"date": "2009-02-13", "close": 3.75, "volume": 18986.0}, {"date": "2009-02-16", "close": 3.625, "volume": 3649.0}, {"date": "2009-02-17", "close": 3.75, "volume": 19794.0}, {"date": "2009-02-18", "close": 4.25, "volume": 29196.0}, {"date": "2009-02-19", "close": 4.375, "volume": 32074.0}, {"date": "2009-02-20", "close": 4.25, "volume": 5104.0}, {"date": "2009-02-23", "close": 4.5, "volume": 14875.0}, {"date": "2009-02-24", "close": 4.25, "volume": 3698.0}, {"date": "2009-02-25", "close": 4.125, "volume": 5168.0}, {"date": "2009-02-26", "close": 4.0, "volume": 5808.0}, {"date": "2009-02-27", "close": 4.25, "volume": 4208.0}, {"date": "2009-03-02", "close": 4.25, "volume": 3626.0}, {"date": "2009-03-03", "close": 4.125, "volume": 7952.0}, {"date": "2009-03-04", "close": 4.125, "volume": 648.0}, {"date": "2009-03-05", "close": 4.25, "volume": 5520.0}, {"date": "2009-03-06", "close": 4.375, "volume": 5240.0}, {"date": "2009-03-09", "close": 4.125, "volume": 7552.0}, {"date": "2009-03-10", "close": 4.25, "volume": 311.0}, {"date": "2009-03-11", "close": 3.75, "volume": 8711.0}, {"date": "2009-03-12", "close": 4.0, "volume": 2287.0}, {"date": "2009-03-13", "close": 4.25, "volume": 6435.0}, {"date": "2009-03-16", "close": 4.0, "volume": 5578.0}, {"date": "2009-03-17", "close": 3.875, "volume": 11289.0}, {"date": "2009-03-18", "close": 3.875, "volume": 617.0}, {"date": "2009-03-19", "close": 3.875, "volume": 200.0}, {"date": "2009-03-20", "close": 4.125, "volume": 520.0}, {"date": "2009-03-23", "close": 4.0, "volume": 8408.0}, {"date": "2009-03-24", "close": 3.75, "volume": 4372.0}, {"date": "2009-03-25", "close": 3.75, "volume": 9512.0}, {"date": "2009-03-26", "close": 4.0, "volume": 3467.0}, {"date": "2009-03-27", "close": 4.0, "volume": 1250.0}, {"date": "2009-03-30", "close": 4.125, "volume": 6000.0}, {"date": "2009-04-01", "close": 4.125, "volume": 4560.0}, {"date": "2009-04-02", "close": 4.0, "volume": 1373.0}, {"date": "2009-04-03", "close": 3.625, "volume": 15360.0}, {"date": "2009-04-06", "close": 3.75, "volume": 4400.0}, {"date": "2009-04-07", "close": 3.5, "volume": 3454.0}, {"date": "2009-04-08", "close": 3.5, "volume": 960.0}, {"date": "2009-04-09", "close": 3.625, "volume": 1000.0}, {"date": "2009-04-14", "close": 3.75, "volume": 7086.0}, {"date": "2009-04-15", "close": 3.75, "volume": 4434.0}, {"date": "2009-04-16", "close": 3.75, "volume": 6800.0}, {"date": "2009-04-17", "close": 3.75, "volume": 4400.0}, {"date": "2009-04-20", "close": 3.625, "volume": 4140.0}, {"date": "2009-04-21", "close": 3.625, "volume": 25323.0}, {"date": "2009-04-22", "close": 3.625, "volume": 140.0}, {"date": "2009-04-23", "close": 3.375, "volume": 6389.0}, {"date": "2009-04-24", "close": 3.5, "volume": 12891.0}, {"date": "2009-04-27", "close": 3.25, "volume": 16256.0}, {"date": "2009-04-28", "close": 2.875, "volume": 16462.0}, {"date": "2009-04-29", "close": 3.25, "volume": 6638.0}, {"date": "2009-04-30", "close": 3.0, "volume": 11970.0}, {"date": "2009-05-01", "close": 3.0, "volume": 5262.0}, {"date": "2009-05-04", "close": 3.0, "volume": 19920.0}, {"date": "2009-05-05", "close": 3.25, "volume": 3472.0}, {"date": "2009-05-06", "close": 3.375, "volume": 26110.0}, {"date": "2009-05-07", "close": 3.375, "volume": 6344.0}, {"date": "2009-05-08", "close": 3.375, "volume": 4699.0}, {"date": "2009-05-11", "close": 3.75, "volume": 15600.0}, {"date": "2009-05-12", "close": 3.5, "volume": 6500.0}, {"date": "2009-05-13", "close": 4.0, "volume": 10400.0}, {"date": "2009-05-14", "close": 4.875, "volume": 151620.0}, {"date": "2009-05-15", "close": 4.5, "volume": 33211.0}, {"date": "2009-05-18", "close": 4.375, "volume": 25985.0}, {"date": "2009-05-19", "close": 4.25, "volume": 11775.0}, {"date": "2009-05-20", "close": 4.125, "volume": 20076.0}, {"date": "2009-05-21", "close": 4.5, "volume": 8492.0}, {"date": "2009-05-22", "close": 4.75, "volume": 22888.0}, {"date": "2009-05-25", "close": 4.75, "volume": 18522.0}, {"date": "2009-05-26", "close": 4.375, "volume": 26358.0}, {"date": "2009-05-27", "close": 4.25, "volume": 5400.0}, {"date": "2009-05-28", "close": 4.0, "volume": 18977.0}, {"date": "2009-05-29", "close": 4.125, "volume": 2200.0}, {"date": "2009-06-01", "close": 4.5, "volume": 10805.0}, {"date": "2009-06-02", "close": 4.375, "volume": 7591.0}, {"date": "2009-06-03", "close": 4.25, "volume": 12012.0}, {"date": "2009-06-04", "close": 4.25, "volume": 3018.0}, {"date": "2009-06-05", "close": 4.375, "volume": 13030.0}, {"date": "2009-06-09", "close": 4.625, "volume": 11367.0}, {"date": "2009-06-10", "close": 4.375, "volume": 3848.0}, {"date": "2009-06-11", "close": 4.5, "volume": 4482.0}, {"date": "2009-06-12", "close": 4.375, "volume": 4889.0}, {"date": "2009-06-15", "close": 4.5, "volume": 6140.0}, {"date": "2009-06-16", "close": 3.875, "volume": 20060.0}, {"date": "2009-06-17", "close": 4.125, "volume": 12122.0}, {"date": "2009-06-18", "close": 4.125, "volume": 3320.0}, {"date": "2009-06-19", "close": 3.875, "volume": 9381.0}, {"date": "2009-06-22", "close": 4.125, "volume": 7159.0}, {"date": "2009-06-23", "close": 3.5, "volume": 37720.0}, {"date": "2009-06-24", "close": 3.5, "volume": 3040.0}, {"date": "2009-06-25", "close": 3.5, "volume": 3320.0}, {"date": "2009-06-26", "close": 3.625, "volume": 12587.0}, {"date": "2009-06-29", "close": 3.25, "volume": 13240.0}, {"date": "2009-06-30", "close": 3.5, "volume": 6980.0}, {"date": "2009-07-01", "close": 3.25, "volume": 667.0}, {"date": "2009-07-02", "close": 3.625, "volume": 19283.0}, {"date": "2009-07-03", "close": 3.625, "volume": 18316.0}, {"date": "2009-07-06", "close": 3.5, "volume": 4246.0}, {"date": "2009-07-07", "close": 3.625, "volume": 1660.0}, {"date": "2009-07-08", "close": 3.375, "volume": 10080.0}, {"date": "2009-07-09", "close": 3.375, "volume": 10098.0}, {"date": "2009-07-10", "close": 3.375, "volume": 6526.0}, {"date": "2009-07-13", "close": 3.25, "volume": 9491.0}, {"date": "2009-07-14", "close": 3.375, "volume": 3022.0}, {"date": "2009-07-15", "close": 3.5, "volume": 6695.0}, {"date": "2009-07-16", "close": 3.625, "volume": 22468.0}, {"date": "2009-07-17", "close": 3.625, "volume": 16615.0}, {"date": "2009-07-20", "close": 3.75, "volume": 6638.0}, {"date": "2009-07-21", "close": 3.75, "volume": 2206.0}, {"date": "2009-07-22", "close": 3.625, "volume": 3000.0}, {"date": "2009-07-23", "close": 3.75, "volume": 11798.0}, {"date": "2009-07-24", "close": 3.75, "volume": 12679.0}, {"date": "2009-07-27", "close": 3.625, "volume": 5480.0}, {"date": "2009-07-28", "close": 3.625, "volume": 5447.0}, {"date": "2009-07-29", "close": 3.5, "volume": 17310.0}, {"date": "2009-07-30", "close": 3.625, "volume": 39090.0}, {"date": "2009-07-31", "close": 3.625, "volume": 16394.0}, {"date": "2009-08-03", "close": 3.5, "volume": 16870.0}, {"date": "2009-08-04", "close": 3.5, "volume": 4687.0}, {"date": "2009-08-05", "close": 3.625, "volume": 21848.0}, {"date": "2009-08-06", "close": 3.75, "volume": 34827.0}, {"date": "2009-08-07", "close": 3.75, "volume": 11003.0}, {"date": "2009-08-10", "close": 3.625, "volume": 7502.0}, {"date": "2009-08-11", "close": 3.75, "volume": 2188.0}, {"date": "2009-08-12", "close": 3.75, "volume": 729.0}, {"date": "2009-08-13", "close": 3.625, "volume": 3827.0}, {"date": "2009-08-14", "close": 3.5, "volume": 13795.0}, {"date": "2009-08-17", "close": 3.625, "volume": 3200.0}, {"date": "2009-08-18", "close": 3.625, "volume": 2496.0}, {"date": "2009-08-19", "close": 3.625, "volume": 2723.0}, {"date": "2009-08-20", "close": 3.625, "volume": 740.0}, {"date": "2009-08-21", "close": 3.625, "volume": 9098.0}, {"date": "2009-08-24", "close": 3.625, "volume": 3420.0}, {"date": "2009-08-25", "close": 3.625, "volume": 8015.0}, {"date": "2009-08-26", "close": 3.625, "volume": 560.0}, {"date": "2009-08-27", "close": 3.75, "volume": 5264.0}, {"date": "2009-08-28", "close": 3.75, "volume": 267.0}, {"date": "2009-08-31", "close": 3.5, "volume": 9014.0}, {"date": "2009-09-01", "close": 3.625, "volume": 6819.0}, {"date": "2009-09-02", "close": 3.625, "volume": 4923.0}, {"date": "2009-09-03", "close": 3.75, "volume": 14949.0}, {"date": "2009-09-04", "close": 4.125, "volume": 60937.0}, {"date": "2009-09-07", "close": 4.375, "volume": 41686.0}, {"date": "2009-09-08", "close": 4.625, "volume": 21106.0}, {"date": "2009-09-09", "close": 5.25, "volume": 54178.0}, {"date": "2009-09-10", "close": 5.25, "volume": 30890.0}, {"date": "2009-09-11", "close": 5.25, "volume": 30357.0}, {"date": "2009-09-14", "close": 5.5, "volume": 15455.0}, {"date": "2009-09-15", "close": 5.5, "volume": 12583.0}, {"date": "2009-09-16", "close": 5.5, "volume": 9354.0}, {"date": "2009-09-17", "close": 5.75, "volume": 27734.0}, {"date": "2009-09-18", "close": 5.625, "volume": 19343.0}, {"date": "2009-09-21", "close": 5.5, "volume": 16988.0}, {"date": "2009-09-22", "close": 5.75, "volume": 14876.0}, {"date": "2009-09-23", "close": 5.625, "volume": 8244.0}, {"date": "2009-09-24", "close": 5.375, "volume": 21178.0}, {"date": "2009-09-25", "close": 4.875, "volume": 37931.0}, {"date": "2009-09-28", "close": 4.75, "volume": 14653.0}, {"date": "2009-09-29", "close": 4.875, "volume": 10260.0}, {"date": "2009-09-30", "close": 4.875, "volume": 18554.0}, {"date": "2009-10-01", "close": 4.75, "volume": 9660.0}, {"date": "2009-10-02", "close": 4.625, "volume": 13895.0}, {"date": "2009-10-05", "close": 4.75, "volume": 6893.0}, {"date": "2009-10-06", "close": 5.0, "volume": 7910.0}, {"date": "2009-10-07", "close": 5.375, "volume": 42709.0}, {"date": "2009-10-08", "close": 5.375, "volume": 15473.0}, {"date": "2009-10-09", "close": 5.125, "volume": 44666.0}, {"date": "2009-10-12", "close": 5.0, "volume": 8295.0}, {"date": "2009-10-13", "close": 5.25, "volume": 16823.0}, {"date": "2009-10-14", "close": 5.375, "volume": 16331.0}, {"date": "2009-10-15", "close": 5.375, "volume": 46748.0}, {"date": "2009-10-16", "close": 5.25, "volume": 12653.0}, {"date": "2009-10-19", "close": 5.0, "volume": 7871.0}, {"date": "2009-10-20", "close": 5.25, "volume": 17632.0}, {"date": "2009-10-21", "close": 5.25, "volume": 8683.0}, {"date": "2009-10-22", "close": 5.75, "volume": 66023.0}, {"date": "2009-10-23", "close": 6.0, "volume": 54679.0}, {"date": "2009-10-26", "close": 6.125, "volume": 23966.0}, {"date": "2009-10-27", "close": 5.625, "volume": 42288.0}, {"date": "2009-10-28", "close": 5.375, "volume": 10705.0}, {"date": "2009-10-29", "close": 5.0, "volume": 30001.0}, {"date": "2009-10-30", "close": 5.625, "volume": 23799.0}, {"date": "2009-11-02", "close": 6.0, "volume": 21825.0}, {"date": "2009-11-03", "close": 5.5, "volume": 22789.0}, {"date": "2009-11-04", "close": 6.0, "volume": 7720.0}, {"date": "2009-11-05", "close": 6.0, "volume": 20654.0}, {"date": "2009-11-06", "close": 6.125, "volume": 27208.0}, {"date": "2009-11-09", "close": 6.875, "volume": 47094.0}, {"date": "2009-11-10", "close": 7.375, "volume": 98605.0}, {"date": "2009-11-11", "close": 7.625, "volume": 66109.0}, {"date": "2009-11-12", "close": 8.0, "volume": 153008.0}, {"date": "2009-11-13", "close": 7.875, "volume": 59312.0}, {"date": "2009-11-16", "close": 8.0, "volume": 48871.0}, {"date": "2009-11-17", "close": 8.0, "volume": 32077.0}, {"date": "2009-11-18", "close": 8.125, "volume": 8244.0}, {"date": "2009-11-19", "close": 7.25, "volume": 85437.0}, {"date": "2009-11-20", "close": 7.0, "volume": 40618.0}, {"date": "2009-11-23", "close": 7.75, "volume": 76152.0}, {"date": "2009-11-24", "close": 7.875, "volume": 67543.0}, {"date": "2009-11-25", "close": 7.75, "volume": 42032.0}, {"date": "2009-11-26", "close": 7.875, "volume": 29902.0}, {"date": "2009-11-27", "close": 7.625, "volume": 43363.0}, {"date": "2009-11-30", "close": 7.875, "volume": 26790.0}, {"date": "2009-12-01", "close": 9.125, "volume": 163836.0}, {"date": "2009-12-02", "close": 10.375, "volume": 149013.0}, {"date": "2009-12-03", "close": 9.75, "volume": 45248.0}, {"date": "2009-12-04", "close": 9.625, "volume": 37411.0}, {"date": "2009-12-07", "close": 9.5, "volume": 24921.0}, {"date": "2009-12-08", "close": 9.625, "volume": 36718.0}, {"date": "2009-12-09", "close": 9.0, "volume": 36810.0}, {"date": "2009-12-10", "close": 9.25, "volume": 16641.0}, {"date": "2009-12-11", "close": 9.0, "volume": 6923.0}, {"date": "2009-12-14", "close": 8.75, "volume": 15150.0}, {"date": "2009-12-15", "close": 9.0, "volume": 19201.0}, {"date": "2009-12-16", "close": 8.5, "volume": 41106.0}, {"date": "2009-12-17", "close": 7.875, "volume": 44035.0}, {"date": "2009-12-18", "close": 7.875, "volume": 32574.0}, {"date": "2009-12-21", "close": 7.875, "volume": 14142.0}, {"date": "2009-12-22", "close": 7.5, "volume": 14653.0}, {"date": "2009-12-23", "close": 8.0, "volume": 21167.0}, {"date": "2009-12-24", "close": 9.5, "volume": 80919.0}, {"date": "2009-12-29", "close": 9.375, "volume": 47754.0}, {"date": "2009-12-30", "close": 9.625, "volume": 24291.0}, {"date": "2009-12-31", "close": 9.25, "volume": 20412.0}, {"date": "2010-01-04", "close": 9.375, "volume": 23987.0}, {"date": "2010-01-05", "close": 9.375, "volume": 51073.0}, {"date": "2010-01-06", "close": 9.625, "volume": 18566.0}, {"date": "2010-01-07", "close": 9.25, "volume": 12341.0}, {"date": "2010-01-08", "close": 9.25, "volume": 16819.0}, {"date": "2010-01-11", "close": 9.5, "volume": 28251.0}, {"date": "2010-01-12", "close": 9.125, "volume": 20385.0}, {"date": "2010-01-13", "close": 9.0, "volume": 16148.0}, {"date": "2010-01-14", "close": 9.625, "volume": 65262.0}, {"date": "2010-01-15", "close": 9.375, "volume": 24445.0}, {"date": "2010-01-18", "close": 9.5, "volume": 26699.0}, {"date": "2010-01-19", "close": 9.75, "volume": 13817.0}, {"date": "2010-01-20", "close": 9.375, "volume": 36662.0}, {"date": "2010-01-21", "close": 9.5, "volume": 22819.0}, {"date": "2010-01-22", "close": 9.375, "volume": 30007.0}, {"date": "2010-01-25", "close": 8.875, "volume": 51255.0}, {"date": "2010-01-27", "close": 8.625, "volume": 19140.0}, {"date": "2010-01-28", "close": 8.5, "volume": 9226.0}, {"date": "2010-01-29", "close": 8.25, "volume": 43584.0}, {"date": "2010-02-01", "close": 8.25, "volume": 22638.0}, {"date": "2010-02-02", "close": 9.0, "volume": 19546.0}, {"date": "2010-02-03", "close": 8.75, "volume": 23490.0}, {"date": "2010-02-04", "close": 9.0, "volume": 9638.0}, {"date": "2010-02-05", "close": 8.25, "volume": 34609.0}, {"date": "2010-02-08", "close": 8.375, "volume": 30454.0}, {"date": "2010-02-09", "close": 7.875, "volume": 13952.0}, {"date": "2010-02-10", "close": 8.125, "volume": 18752.0}, {"date": "2010-02-11", "close": 8.5, "volume": 15709.0}, {"date": "2010-02-12", "close": 8.75, "volume": 24200.0}, {"date": "2010-02-15", "close": 8.25, "volume": 13730.0}, {"date": "2010-02-16", "close": 8.0, "volume": 21605.0}, {"date": "2010-02-17", "close": 8.0, "volume": 15967.0}, {"date": "2010-02-18", "close": 8.0, "volume": 17977.0}, {"date": "2010-02-19", "close": 7.625, "volume": 30238.0}, {"date": "2010-02-22", "close": 8.0, "volume": 19243.0}, {"date": "2010-02-23", "close": 7.5, "volume": 31564.0}, {"date": "2010-02-24", "close": 7.125, "volume": 50598.0}, {"date": "2010-02-25", "close": 7.75, "volume": 27132.0}, {"date": "2010-02-26", "close": 7.75, "volume": 14532.0}, {"date": "2010-03-01", "close": 8.375, "volume": 11011.0}, {"date": "2010-03-02", "close": 8.375, "volume": 19036.0}, {"date": "2010-03-03", "close": 8.375, "volume": 33647.0}, {"date": "2010-03-08", "close": 7.625, "volume": 73807.0}, {"date": "2010-03-09", "close": 7.625, "volume": 24723.0}, {"date": "2010-03-10", "close": 7.625, "volume": 36416.0}, {"date": "2010-03-11", "close": 7.625, "volume": 19770.0}, {"date": "2010-03-12", "close": 7.125, "volume": 45316.0}, {"date": "2010-03-15", "close": 6.625, "volume": 19977.0}, {"date": "2010-03-16", "close": 6.875, "volume": 32158.0}, {"date": "2010-03-17", "close": 6.75, "volume": 41967.0}, {"date": "2010-03-18", "close": 6.5, "volume": 47167.0}, {"date": "2010-03-19", "close": 7.0, "volume": 76517.0}, {"date": "2010-03-22", "close": 6.625, "volume": 25322.0}, {"date": "2010-03-23", "close": 6.375, "volume": 38844.0}, {"date": "2010-03-24", "close": 6.375, "volume": 33126.0}, {"date": "2010-03-25", "close": 6.25, "volume": 24499.0}, {"date": "2010-03-26", "close": 6.125, "volume": 30813.0}, {"date": "2010-03-29", "close": 6.0, "volume": 31915.0}, {"date": "2010-03-30", "close": 5.75, "volume": 48008.0}, {"date": "2010-03-31", "close": 5.875, "volume": 12708.0}, {"date": "2010-04-01", "close": 6.0, "volume": 19728.0}, {"date": "2010-04-06", "close": 6.0, "volume": 48362.0}, {"date": "2010-04-07", "close": 6.125, "volume": 14480.0}, {"date": "2010-04-08", "close": 6.0, "volume": 18576.0}, {"date": "2010-04-09", "close": 6.25, "volume": 13435.0}, {"date": "2010-04-12", "close": 6.0, "volume": 30805.0}, {"date": "2010-04-13", "close": 5.5, "volume": 82641.0}, {"date": "2010-04-14", "close": 6.25, "volume": 89819.0}, {"date": "2010-04-15", "close": 6.0, "volume": 18114.0}, {"date": "2010-04-16", "close": 5.875, "volume": 30448.0}, {"date": "2010-04-19", "close": 5.75, "volume": 20707.0}, {"date": "2010-04-20", "close": 5.75, "volume": 14647.0}, {"date": "2010-04-21", "close": 6.0, "volume": 19028.0}, {"date": "2010-04-22", "close": 5.875, "volume": 10581.0}, {"date": "2010-04-23", "close": 5.875, "volume": 6902.0}, {"date": "2010-04-27", "close": 5.75, "volume": 16520.0}, {"date": "2010-04-28", "close": 5.25, "volume": 58141.0}, {"date": "2010-04-29", "close": 5.25, "volume": 18255.0}, {"date": "2010-04-30", "close": 5.5, "volume": 10299.0}, {"date": "2010-05-03", "close": 5.0, "volume": 37236.0}, {"date": "2010-05-04", "close": 5.375, "volume": 90663.0}, {"date": "2010-05-05", "close": 5.125, "volume": 44506.0}, {"date": "2010-05-06", "close": 5.375, "volume": 38457.0}, {"date": "2010-05-07", "close": 5.25, "volume": 54995.0}, {"date": "2010-05-10", "close": 5.125, "volume": 20966.0}, {"date": "2010-05-11", "close": 5.0, "volume": 25505.0}, {"date": "2010-05-12", "close": 5.25, "volume": 42438.0}, {"date": "2010-05-13", "close": 5.5, "volume": 42565.0}, {"date": "2010-05-14", "close": 5.75, "volume": 32167.0}, {"date": "2010-05-17", "close": 6.0, "volume": 54530.0}, {"date": "2010-05-18", "close": 5.75, "volume": 23243.0}, {"date": "2010-05-19", "close": 5.25, "volume": 27748.0}, {"date": "2010-05-20", "close": 5.125, "volume": 57290.0}, {"date": "2010-05-21", "close": 4.625, "volume": 54428.0}, {"date": "2010-05-24", "close": 6.0, "volume": 115753.0}, {"date": "2010-05-25", "close": 5.625, "volume": 30749.0}, {"date": "2010-05-26", "close": 5.75, "volume": 41544.0}, {"date": "2010-05-27", "close": 5.875, "volume": 18786.0}, {"date": "2010-05-28", "close": 5.75, "volume": 13578.0}, {"date": "2010-05-31", "close": 5.75, "volume": 14135.0}, {"date": "2010-06-01", "close": 5.875, "volume": 15761.0}, {"date": "2010-06-02", "close": 5.75, "volume": 8612.0}, {"date": "2010-06-03", "close": 5.75, "volume": 10079.0}, {"date": "2010-06-04", "close": 5.625, "volume": 9804.0}, {"date": "2010-06-07", "close": 5.25, "volume": 5147.0}, {"date": "2010-06-08", "close": 5.625, "volume": 19737.0}, {"date": "2010-06-09", "close": 5.75, "volume": 9419.0}, {"date": "2010-06-10", "close": 6.625, "volume": 145389.0}, {"date": "2010-06-11", "close": 6.5, "volume": 47915.0}, {"date": "2010-06-15", "close": 6.125, "volume": 23721.0}, {"date": "2010-06-16", "close": 6.25, "volume": 11415.0}, {"date": "2010-06-17", "close": 6.0, "volume": 14874.0}, {"date": "2010-06-18", "close": 6.125, "volume": 13270.0}, {"date": "2010-06-21", "close": 6.125, "volume": 9726.0}, {"date": "2010-06-22", "close": 6.0, "volume": 30204.0}, {"date": "2010-06-23", "close": 5.625, "volume": 42511.0}, {"date": "2010-06-24", "close": 5.625, "volume": 20500.0}, {"date": "2010-06-25", "close": 5.5, "volume": 8856.0}, {"date": "2010-06-28", "close": 5.5, "volume": 11080.0}, {"date": "2010-06-29", "close": 5.375, "volume": 13722.0}, {"date": "2010-06-30", "close": 5.5, "volume": 43424.0}, {"date": "2010-07-01", "close": 5.25, "volume": 13289.0}, {"date": "2010-07-02", "close": 5.375, "volume": 9200.0}, {"date": "2010-07-05", "close": 5.375, "volume": 10131.0}, {"date": "2010-07-06", "close": 5.375, "volume": 10590.0}, {"date": "2010-07-07", "close": 5.375, "volume": 3242.0}, {"date": "2010-07-08", "close": 5.5, "volume": 25667.0}, {"date": "2010-07-09", "close": 4.625, "volume": 93494.0}, {"date": "2010-07-12", "close": 4.25, "volume": 93901.0}, {"date": "2010-07-13", "close": 3.875, "volume": 133824.0}, {"date": "2010-07-14", "close": 4.125, "volume": 45049.0}, {"date": "2010-07-15", "close": 4.125, "volume": 34323.0}, {"date": "2010-07-16", "close": 4.25, "volume": 17249.0}, {"date": "2010-07-19", "close": 4.125, "volume": 46922.0}, {"date": "2010-07-20", "close": 4.0, "volume": 20834.0}, {"date": "2010-07-21", "close": 4.125, "volume": 9075.0}, {"date": "2010-07-22", "close": 4.375, "volume": 32688.0}, {"date": "2010-07-23", "close": 4.5, "volume": 27064.0}, {"date": "2010-07-26", "close": 4.625, "volume": 18280.0}, {"date": "2010-07-27", "close": 4.5, "volume": 36280.0}, {"date": "2010-07-28", "close": 4.25, "volume": 27893.0}, {"date": "2010-07-29", "close": 4.375, "volume": 16756.0}, {"date": "2010-07-30", "close": 4.375, "volume": 11856.0}, {"date": "2010-08-02", "close": 4.375, "volume": 38774.0}, {"date": "2010-08-03", "close": 4.125, "volume": 104614.0}, {"date": "2010-08-04", "close": 4.0, "volume": 60403.0}, {"date": "2010-08-05", "close": 4.0, "volume": 109734.0}, {"date": "2010-08-06", "close": 4.125, "volume": 92770.0}, {"date": "2010-08-09", "close": 3.875, "volume": 208180.0}, {"date": "2010-08-10", "close": 3.25, "volume": 199064.0}, {"date": "2010-08-11", "close": 3.25, "volume": 135816.0}, {"date": "2010-08-12", "close": 3.125, "volume": 63045.0}, {"date": "2010-08-13", "close": 2.75, "volume": 157811.0}, {"date": "2010-08-16", "close": 3.0, "volume": 71334.0}, {"date": "2010-08-17", "close": 3.0, "volume": 25696.0}, {"date": "2010-08-18", "close": 2.875, "volume": 12680.0}, {"date": "2010-08-19", "close": 3.125, "volume": 416131.0}, {"date": "2010-08-20", "close": 3.75, "volume": 240375.0}, {"date": "2010-08-23", "close": 3.625, "volume": 61718.0}, {"date": "2010-08-24", "close": 3.5, "volume": 32600.0}, {"date": "2010-08-25", "close": 3.75, "volume": 31690.0}, {"date": "2010-08-26", "close": 3.75, "volume": 45835.0}, {"date": "2010-08-27", "close": 3.625, "volume": 23672.0}, {"date": "2010-08-30", "close": 3.5, "volume": 42780.0}, {"date": "2010-08-31", "close": 3.5, "volume": 14388.0}, {"date": "2010-09-01", "close": 3.375, "volume": 46320.0}, {"date": "2010-09-02", "close": 3.5, "volume": 22131.0}, {"date": "2010-09-03", "close": 3.5, "volume": 30960.0}, {"date": "2010-09-06", "close": 3.5, "volume": 40766.0}, {"date": "2010-09-07", "close": 3.5, "volume": 28720.0}, {"date": "2010-09-08", "close": 3.5, "volume": 4984.0}, {"date": "2010-09-09", "close": 3.5, "volume": 21300.0}, {"date": "2010-09-10", "close": 3.375, "volume": 11677.0}, {"date": "2010-09-13", "close": 3.5, "volume": 19705.0}, {"date": "2010-09-14", "close": 3.875, "volume": 95062.0}, {"date": "2010-09-15", "close": 3.875, "volume": 88190.0}, {"date": "2010-09-16", "close": 3.875, "volume": 73638.0}, {"date": "2010-09-17", "close": 3.75, "volume": 23658.0}, {"date": "2010-09-20", "close": 3.625, "volume": 35608.0}, {"date": "2010-09-21", "close": 3.625, "volume": 23160.0}, {"date": "2010-09-22", "close": 3.5, "volume": 34028.0}, {"date": "2010-09-23", "close": 3.875, "volume": 83289.0}, {"date": "2010-09-24", "close": 3.875, "volume": 45002.0}, {"date": "2010-09-27", "close": 3.75, "volume": 65196.0}, {"date": "2010-09-28", "close": 3.5, "volume": 22417.0}, {"date": "2010-09-29", "close": 3.625, "volume": 37792.0}, {"date": "2010-09-30", "close": 3.625, "volume": 11133.0}, {"date": "2010-10-01", "close": 3.625, "volume": 7400.0}, {"date": "2010-10-04", "close": 3.5, "volume": 13948.0}, {"date": "2010-10-05", "close": 3.5, "volume": 29158.0}, {"date": "2010-10-06", "close": 3.5, "volume": 46662.0}, {"date": "2010-10-07", "close": 3.375, "volume": 39471.0}, {"date": "2010-10-08", "close": 3.25, "volume": 27097.0}, {"date": "2010-10-11", "close": 3.25, "volume": 32008.0}, {"date": "2010-10-12", "close": 3.25, "volume": 34118.0}, {"date": "2010-10-13", "close": 3.125, "volume": 81992.0}, {"date": "2010-10-14", "close": 3.125, "volume": 39704.0}, {"date": "2010-10-15", "close": 3.0, "volume": 17262.0}, {"date": "2010-10-18", "close": 3.125, "volume": 41743.0}, {"date": "2010-10-19", "close": 3.25, "volume": 17324.0}, {"date": "2010-10-20", "close": 3.125, "volume": 20661.0}, {"date": "2010-10-21", "close": 3.0, "volume": 12764.0}, {"date": "2010-10-22", "close": 3.125, "volume": 39500.0}, {"date": "2010-10-25", "close": 3.25, "volume": 27744.0}, {"date": "2010-10-26", "close": 3.0, "volume": 111676.0}, {"date": "2010-10-27", "close": 3.125, "volume": 39925.0}, {"date": "2010-10-28", "close": 3.125, "volume": 22815.0}, {"date": "2010-10-29", "close": 2.75, "volume": 246925.0}, {"date": "2010-11-01", "close": 2.875, "volume": 46530.0}, {"date": "2010-11-02", "close": 2.875, "volume": 26272.0}, {"date": "2010-11-03", "close": 2.875, "volume": 22739.0}, {"date": "2010-11-04", "close": 2.875, "volume": 17313.0}, {"date": "2010-11-05", "close": 2.875, "volume": 34662.0}, {"date": "2010-11-08", "close": 2.875, "volume": 25490.0}, {"date": "2010-11-09", "close": 2.875, "volume": 39981.0}, {"date": "2010-11-10", "close": 3.0, "volume": 49535.0}, {"date": "2010-11-11", "close": 3.0, "volume": 10840.0}, {"date": "2010-11-12", "close": 3.0, "volume": 16895.0}, {"date": "2010-11-15", "close": 3.0, "volume": 26353.0}, {"date": "2010-11-16", "close": 3.0, "volume": 27387.0}, {"date": "2010-11-17", "close": 3.0, "volume": 19737.0}, {"date": "2010-11-18", "close": 3.0, "volume": 8903.0}, {"date": "2010-11-19", "close": 2.75, "volume": 112067.0}, {"date": "2010-11-22", "close": 2.75, "volume": 19848.0}, {"date": "2010-11-23", "close": 2.75, "volume": 30220.0}, {"date": "2010-11-24", "close": 2.75, "volume": 18099.0}, {"date": "2010-11-25", "close": 2.75, "volume": 3755.0}, {"date": "2010-11-26", "close": 2.875, "volume": 2622.0}, {"date": "2010-11-29", "close": 2.75, "volume": 25096.0}, {"date": "2010-11-30", "close": 2.75, "volume": 8055.0}, {"date": "2010-12-01", "close": 2.75, "volume": 32827.0}, {"date": "2010-12-02", "close": 2.75, "volume": 11810.0}, {"date": "2010-12-03", "close": 2.625, "volume": 10539.0}, {"date": "2010-12-06", "close": 2.75, "volume": 9152.0}, {"date": "2010-12-07", "close": 2.75, "volume": 6896.0}, {"date": "2010-12-08", "close": 2.625, "volume": 6960.0}, {"date": "2010-12-09", "close": 2.625, "volume": 60443.0}, {"date": "2010-12-10", "close": 2.75, "volume": 28225.0}, {"date": "2010-12-13", "close": 2.75, "volume": 13100.0}, {"date": "2010-12-14", "close": 2.75, "volume": 18220.0}, {"date": "2010-12-15", "close": 2.625, "volume": 36505.0}, {"date": "2010-12-16", "close": 2.625, "volume": 2003.0}, {"date": "2010-12-17", "close": 2.75, "volume": 16860.0}, {"date": "2010-12-20", "close": 2.875, "volume": 49177.0}, {"date": "2010-12-21", "close": 2.75, "volume": 7768.0}, {"date": "2010-12-22", "close": 2.75, "volume": 15845.0}, {"date": "2010-12-23", "close": 2.75, "volume": 5828.0}, {"date": "2010-12-24", "close": 2.75, "volume": 4297.0}, {"date": "2010-12-29", "close": 2.75, "volume": 34230.0}, {"date": "2010-12-30", "close": 2.75, "volume": 10290.0}, {"date": "2010-12-31", "close": 2.75, "volume": 2956.0}, {"date": "2011-01-04", "close": 2.75, "volume": 15752.0}, {"date": "2011-01-05", "close": 2.75, "volume": 8553.0}, {"date": "2011-01-06", "close": 2.625, "volume": 4657.0}, {"date": "2011-01-07", "close": 2.75, "volume": 8662.0}, {"date": "2011-01-10", "close": 2.75, "volume": 7960.0}, {"date": "2011-01-11", "close": 2.625, "volume": 14867.0}, {"date": "2011-01-12", "close": 2.625, "volume": 8452.0}, {"date": "2011-01-13", "close": 2.75, "volume": 41605.0}, {"date": "2011-01-14", "close": 2.625, "volume": 20743.0}, {"date": "2011-01-17", "close": 2.5, "volume": 21236.0}, {"date": "2011-01-18", "close": 2.5, "volume": 25693.0}, {"date": "2011-01-19", "close": 2.625, "volume": 22380.0}, {"date": "2011-01-20", "close": 2.625, "volume": 50575.0}, {"date": "2011-01-21", "close": 2.45, "volume": 62721.0}, {"date": "2011-01-24", "close": 2.4, "volume": 29057.0}, {"date": "2011-01-25", "close": 2.35, "volume": 29079.0}, {"date": "2011-01-27", "close": 2.25, "volume": 68544.0}, {"date": "2011-01-28", "close": 2.05, "volume": 76320.0}, {"date": "2011-01-31", "close": 1.7, "volume": 171289.0}, {"date": "2011-02-01", "close": 1.925, "volume": 115025.0}, {"date": "2011-02-02", "close": 1.875, "volume": 58668.0}, {"date": "2011-02-03", "close": 1.775, "volume": 33440.0}, {"date": "2011-02-04", "close": 1.775, "volume": 36276.0}, {"date": "2011-02-07", "close": 1.75, "volume": 20196.0}, {"date": "2011-02-08", "close": 1.75, "volume": 12887.0}, {"date": "2011-02-09", "close": 1.75, "volume": 10518.0}, {"date": "2011-02-10", "close": 1.825, "volume": 46285.0}, {"date": "2011-02-11", "close": 1.75, "volume": 17160.0}, {"date": "2011-02-14", "close": 1.775, "volume": 21320.0}, {"date": "2011-02-15", "close": 2.1, "volume": 248197.0}, {"date": "2011-02-16", "close": 2.175, "volume": 63967.0}, {"date": "2011-02-17", "close": 2.125, "volume": 8866.0}, {"date": "2011-02-18", "close": 2.0, "volume": 30247.0}, {"date": "2011-02-21", "close": 1.975, "volume": 2694.0}, {"date": "2011-02-22", "close": 1.85, "volume": 24232.0}, {"date": "2011-02-23", "close": 2.075, "volume": 45935.0}, {"date": "2011-02-24", "close": 2.0, "volume": 6546.0}, {"date": "2011-02-25", "close": 1.975, "volume": 1214.0}, {"date": "2011-02-28", "close": 1.925, "volume": 600.0}, {"date": "2011-03-01", "close": 1.9, "volume": 3964.0}, {"date": "2011-03-02", "close": 1.9, "volume": 10813.0}, {"date": "2011-03-03", "close": 1.675, "volume": 188502.0}, {"date": "2011-03-04", "close": 1.65, "volume": 65760.0}, {"date": "2011-03-07", "close": 1.55, "volume": 59175.0}, {"date": "2011-03-08", "close": 1.55, "volume": 34407.0}, {"date": "2011-03-09", "close": 1.55, "volume": 18618.0}, {"date": "2011-03-10", "close": 1.5, "volume": 93559.0}, {"date": "2011-03-11", "close": 1.475, "volume": 22847.0}, {"date": "2011-03-14", "close": 1.45, "volume": 16962.0}, {"date": "2011-03-15", "close": 1.375, "volume": 11215.0}, {"date": "2011-03-16", "close": 1.275, "volume": 40708.0}, {"date": "2011-03-17", "close": 1.075, "volume": 200544.0}, {"date": "2011-03-18", "close": 1.125, "volume": 38130.0}, {"date": "2011-03-21", "close": 1.125, "volume": 67019.0}, {"date": "2011-03-22", "close": 1.075, "volume": 14853.0}, {"date": "2011-03-23", "close": 1.1, "volume": 26682.0}, {"date": "2011-03-24", "close": 1.1, "volume": 12640.0}, {"date": "2011-03-25", "close": 1.125, "volume": 11450.0}, {"date": "2011-03-28", "close": 1.15, "volume": 6316.0}, {"date": "2011-03-29", "close": 1.275, "volume": 18140.0}, {"date": "2011-03-30", "close": 1.325, "volume": 32175.0}, {"date": "2011-03-31", "close": 1.375, "volume": 31421.0}, {"date": "2011-04-01", "close": 1.375, "volume": 16833.0}, {"date": "2011-04-04", "close": 1.4, "volume": 8480.0}, {"date": "2011-04-05", "close": 1.35, "volume": 10372.0}, {"date": "2011-04-06", "close": 1.2, "volume": 36780.0}, {"date": "2011-04-07", "close": 1.375, "volume": 50610.0}, {"date": "2011-04-08", "close": 1.35, "volume": 20174.0}, {"date": "2011-04-11", "close": 1.3, "volume": 8800.0}, {"date": "2011-04-12", "close": 1.25, "volume": 11280.0}, {"date": "2011-04-13", "close": 1.275, "volume": 20099.0}, {"date": "2011-04-14", "close": 1.175, "volume": 15022.0}, {"date": "2011-04-15", "close": 1.225, "volume": 24240.0}, {"date": "2011-04-18", "close": 1.225, "volume": 17182.0}, {"date": "2011-04-19", "close": 1.225, "volume": 16748.0}, {"date": "2011-04-20", "close": 1.175, "volume": 22872.0}, {"date": "2011-04-21", "close": 1.2, "volume": 13240.0}, {"date": "2011-04-27", "close": 1.225, "volume": 6024.0}, {"date": "2011-04-28", "close": 1.2, "volume": 7460.0}, {"date": "2011-04-29", "close": 1.225, "volume": 18396.0}, {"date": "2011-05-02", "close": 1.175, "volume": 17044.0}, {"date": "2011-05-03", "close": 1.15, "volume": 6495.0}, {"date": "2011-05-04", "close": 1.15, "volume": 20561.0}, {"date": "2011-05-05", "close": 1.15, "volume": 3680.0}, {"date": "2011-05-06", "close": 1.125, "volume": 6680.0}, {"date": "2011-05-09", "close": 1.125, "volume": 14116.0}, {"date": "2011-05-10", "close": 1.125, "volume": 6160.0}, {"date": "2011-05-11", "close": 1.125, "volume": 11196.0}, {"date": "2011-05-12", "close": 1.15, "volume": 15601.0}, {"date": "2011-05-13", "close": 1.025, "volume": 33003.0}, {"date": "2011-05-16", "close": 1.025, "volume": 1140.0}, {"date": "2011-05-17", "close": 0.975, "volume": 18492.0}, {"date": "2011-05-18", "close": 0.875, "volume": 28335.0}, {"date": "2011-05-19", "close": 0.975, "volume": 16600.0}, {"date": "2011-05-20", "close": 0.95, "volume": 9520.0}, {"date": "2011-05-23", "close": 0.85, "volume": 46888.0}, {"date": "2011-05-24", "close": 0.875, "volume": 13480.0}, {"date": "2011-05-25", "close": 0.875, "volume": 8120.0}, {"date": "2011-05-26", "close": 0.875, "volume": 13000.0}, {"date": "2011-05-27", "close": 0.9, "volume": 8880.0}, {"date": "2011-05-30", "close": 0.9, "volume": 3867.0}, {"date": "2011-05-31", "close": 0.925, "volume": 7615.0}, {"date": "2011-06-01", "close": 0.9, "volume": 10409.0}, {"date": "2011-06-02", "close": 0.9, "volume": 2867.0}, {"date": "2011-06-03", "close": 0.875, "volume": 14520.0}, {"date": "2011-06-06", "close": 0.85, "volume": 17058.0}, {"date": "2011-06-07", "close": 0.825, "volume": 5767.0}, {"date": "2011-06-08", "close": 0.825, "volume": 20232.0}, {"date": "2011-06-09", "close": 0.825, "volume": 3392.0}, {"date": "2011-06-10", "close": 0.825, "volume": 6000.0}, {"date": "2011-06-14", "close": 0.825, "volume": 23620.0}, {"date": "2011-06-15", "close": 0.775, "volume": 1969.0}, {"date": "2011-06-16", "close": 0.775, "volume": 49162.0}, {"date": "2011-06-17", "close": 0.775, "volume": 5971.0}, {"date": "2011-06-20", "close": 0.75, "volume": 16271.0}, {"date": "2011-06-21", "close": 0.725, "volume": 32970.0}, {"date": "2011-06-22", "close": 0.65, "volume": 44936.0}, {"date": "2011-06-23", "close": 0.625, "volume": 31040.0}, {"date": "2011-06-24", "close": 0.625, "volume": 37614.0}, {"date": "2011-06-27", "close": 0.55, "volume": 16673.0}, {"date": "2011-06-28", "close": 0.625, "volume": 27635.0}, {"date": "2011-06-29", "close": 0.6, "volume": 26296.0}, {"date": "2011-06-30", "close": 0.625, "volume": 34128.0}, {"date": "2011-07-01", "close": 0.725, "volume": 8924.0}, {"date": "2011-07-04", "close": 0.9, "volume": 33431.0}, {"date": "2011-07-05", "close": 0.75, "volume": 32549.0}, {"date": "2011-07-06", "close": 0.75, "volume": 800.0}, {"date": "2011-07-08", "close": 0.8, "volume": 14930.0}, {"date": "2011-07-11", "close": 0.75, "volume": 21000.0}, {"date": "2011-08-15", "close": 0.65, "volume": 21783.0}, {"date": "2011-08-16", "close": 0.625, "volume": 58474.0}, {"date": "2011-08-17", "close": 0.575, "volume": 22045.0}, {"date": "2011-08-18", "close": 0.625, "volume": 6056.0}, {"date": "2011-08-19", "close": 0.6, "volume": 24503.0}, {"date": "2011-08-22", "close": 0.625, "volume": 2400.0}, {"date": "2011-08-23", "close": 0.625, "volume": 2000.0}, {"date": "2011-08-24", "close": 0.675, "volume": 3495.0}, {"date": "2011-08-25", "close": 0.65, "volume": 5740.0}, {"date": "2011-08-26", "close": 0.7, "volume": 1391.0}, {"date": "2011-08-29", "close": 0.7, "volume": 65212.0}, {"date": "2011-08-30", "close": 0.725, "volume": 17154.0}, {"date": "2011-08-31", "close": 0.7, "volume": 4673.0}, {"date": "2011-09-01", "close": 0.7, "volume": 3520.0}, {"date": "2011-09-02", "close": 0.675, "volume": 9523.0}, {"date": "2011-09-05", "close": 0.625, "volume": 43355.0}, {"date": "2011-09-06", "close": 0.7, "volume": 4832.0}, {"date": "2011-09-07", "close": 0.7, "volume": 6226.0}, {"date": "2011-09-08", "close": 0.725, "volume": 8000.0}, {"date": "2011-09-09", "close": 0.725, "volume": 18886.0}, {"date": "2011-09-12", "close": 0.75, "volume": 6068.0}, {"date": "2011-09-13", "close": 0.675, "volume": 2800.0}, {"date": "2011-09-14", "close": 0.7, "volume": 10400.0}, {"date": "2011-09-15", "close": 0.65, "volume": 9400.0}, {"date": "2011-09-16", "close": 0.675, "volume": 48720.0}, {"date": "2011-09-19", "close": 0.675, "volume": 3644.0}, {"date": "2011-09-20", "close": 0.675, "volume": 2000.0}, {"date": "2011-09-21", "close": 0.675, "volume": 1600.0}, {"date": "2011-09-22", "close": 0.625, "volume": 12000.0}, {"date": "2011-09-23", "close": 0.6, "volume": 24140.0}, {"date": "2011-09-26", "close": 0.575, "volume": 3284.0}, {"date": "2011-09-27", "close": 0.6, "volume": 32148.0}, {"date": "2011-09-28", "close": 0.575, "volume": 3920.0}, {"date": "2011-09-29", "close": 0.5, "volume": 22334.0}, {"date": "2011-09-30", "close": 0.5, "volume": 20021.0}, {"date": "2011-10-03", "close": 0.45, "volume": 8753.0}, {"date": "2011-10-04", "close": 0.425, "volume": 9300.0}, {"date": "2011-10-05", "close": 0.45, "volume": 7583.0}, {"date": "2011-10-06", "close": 0.425, "volume": 13200.0}, {"date": "2011-10-07", "close": 0.425, "volume": 807.0}, {"date": "2011-10-10", "close": 0.45, "volume": 2976.0}, {"date": "2011-10-13", "close": 0.45, "volume": 1040.0}, {"date": "2011-10-14", "close": 0.45, "volume": 2000.0}, {"date": "2011-10-17", "close": 0.425, "volume": 15247.0}, {"date": "2011-10-18", "close": 0.425, "volume": 4288.0}, {"date": "2011-10-19", "close": 0.425, "volume": 7265.0}, {"date": "2011-10-20", "close": 0.425, "volume": 2000.0}, {"date": "2011-10-21", "close": 0.425, "volume": 2693.0}, {"date": "2011-10-24", "close": 0.45, "volume": 2200.0}, {"date": "2011-10-25", "close": 0.45, "volume": 6800.0}, {"date": "2011-10-26", "close": 0.475, "volume": 14485.0}, {"date": "2011-10-27", "close": 0.5, "volume": 18600.0}, {"date": "2011-10-28", "close": 0.5, "volume": 21000.0}, {"date": "2011-10-31", "close": 0.5, "volume": 5001.0}, {"date": "2011-11-01", "close": 0.475, "volume": 4400.0}, {"date": "2011-11-02", "close": 0.45, "volume": 35760.0}, {"date": "2011-11-03", "close": 0.45, "volume": 21240.0}, {"date": "2011-11-07", "close": 0.55, "volume": 63928.0}, {"date": "2011-11-08", "close": 0.575, "volume": 33516.0}, {"date": "2011-11-09", "close": 0.55, "volume": 9240.0}, {"date": "2011-11-10", "close": 0.525, "volume": 3276.0}, {"date": "2011-11-11", "close": 0.575, "volume": 28324.0}, {"date": "2011-11-14", "close": 0.575, "volume": 9462.0}, {"date": "2011-11-15", "close": 0.575, "volume": 35706.0}, {"date": "2011-11-17", "close": 0.6, "volume": 16089.0}, {"date": "2011-11-18", "close": 0.625, "volume": 28630.0}, {"date": "2011-11-21", "close": 0.625, "volume": 2000.0}, {"date": "2011-11-22", "close": 0.575, "volume": 6431.0}, {"date": "2011-11-23", "close": 0.525, "volume": 13929.0}, {"date": "2011-11-25", "close": 0.525, "volume": 1000.0}, {"date": "2011-11-28", "close": 0.525, "volume": 1171.0}, {"date": "2011-11-29", "close": 0.525, "volume": 3741.0}, {"date": "2011-12-01", "close": 0.525, "volume": 19440.0}, {"date": "2011-12-02", "close": 0.55, "volume": 10077.0}, {"date": "2011-12-05", "close": 0.525, "volume": 4841.0}, {"date": "2011-12-06", "close": 0.525, "volume": 2209.0}, {"date": "2011-12-07", "close": 0.5, "volume": 3010.0}, {"date": "2011-12-08", "close": 0.525, "volume": 9600.0}, {"date": "2011-12-09", "close": 0.475, "volume": 1830.0}, {"date": "2011-12-12", "close": 0.5, "volume": 4520.0}, {"date": "2011-12-13", "close": 0.5, "volume": 3280.0}, {"date": "2011-12-14", "close": 0.5, "volume": 3080.0}, {"date": "2011-12-15", "close": 0.45, "volume": 26716.0}, {"date": "2011-12-16", "close": 0.45, "volume": 2400.0}, {"date": "2011-12-19", "close": 0.475, "volume": 24886.0}, {"date": "2011-12-20", "close": 0.475, "volume": 560.0}, {"date": "2011-12-22", "close": 0.45, "volume": 760.0}, {"date": "2011-12-23", "close": 0.5, "volume": 9502.0}, {"date": "2011-12-28", "close": 0.45, "volume": 2680.0}, {"date": "2011-12-29", "close": 0.45, "volume": 6800.0}, {"date": "2011-12-30", "close": 0.45, "volume": 16000.0}, {"date": "2012-01-03", "close": 0.45, "volume": 360.0}, {"date": "2012-01-06", "close": 0.45, "volume": 10769.0}, {"date": "2012-01-10", "close": 0.45, "volume": 1000.0}, {"date": "2012-01-11", "close": 0.45, "volume": 800.0}, {"date": "2012-01-13", "close": 0.45, "volume": 800.0}, {"date": "2012-01-16", "close": 0.45, "volume": 17687.0}, {"date": "2012-01-17", "close": 0.45, "volume": 8169.0}, {"date": "2012-01-18", "close": 0.45, "volume": 4000.0}, {"date": "2012-01-19", "close": 0.425, "volume": 14842.0}, {"date": "2012-01-20", "close": 0.45, "volume": 5073.0}, {"date": "2012-01-23", "close": 0.425, "volume": 16661.0}, {"date": "2012-01-24", "close": 0.45, "volume": 1828.0}, {"date": "2012-01-25", "close": 0.425, "volume": 7101.0}, {"date": "2012-01-27", "close": 0.425, "volume": 2160.0}, {"date": "2012-01-30", "close": 0.425, "volume": 5960.0}, {"date": "2012-01-31", "close": 0.475, "volume": 10880.0}, {"date": "2012-02-01", "close": 0.475, "volume": 2200.0}, {"date": "2012-02-02", "close": 0.425, "volume": 26000.0}, {"date": "2012-02-03", "close": 0.4, "volume": 20600.0}, {"date": "2012-02-07", "close": 0.4, "volume": 2440.0}, {"date": "2012-02-09", "close": 0.4, "volume": 4960.0}, {"date": "2012-02-10", "close": 0.4, "volume": 4960.0}, {"date": "2012-02-13", "close": 0.45, "volume": 5600.0}, {"date": "2012-02-14", "close": 0.4, "volume": 0.0}, {"date": "2012-02-16", "close": 0.4, "volume": 2400.0}, {"date": "2012-02-17", "close": 0.375, "volume": 920.0}, {"date": "2012-02-20", "close": 0.4, "volume": 5300.0}, {"date": "2012-02-21", "close": 0.375, "volume": 504.0}, {"date": "2012-02-23", "close": 0.375, "volume": 2800.0}, {"date": "2012-02-24", "close": 0.375, "volume": 184.0}, {"date": "2012-02-29", "close": 0.4, "volume": 1761.0}, {"date": "2012-03-01", "close": 0.425, "volume": 11089.0}, {"date": "2012-03-02", "close": 0.4, "volume": 160.0}, {"date": "2012-03-06", "close": 0.45, "volume": 3821.0}, {"date": "2012-03-07", "close": 0.425, "volume": 8920.0}, {"date": "2012-03-08", "close": 0.425, "volume": 384.0}, {"date": "2012-03-09", "close": 0.425, "volume": 614.0}, {"date": "2012-03-14", "close": 0.425, "volume": 2602.0}, {"date": "2012-03-15", "close": 0.425, "volume": 9798.0}, {"date": "2012-03-16", "close": 0.375, "volume": 20000.0}, {"date": "2012-03-19", "close": 0.4, "volume": 3000.0}, {"date": "2012-03-21", "close": 0.45, "volume": 8000.0}, {"date": "2012-03-22", "close": 0.45, "volume": 2000.0}, {"date": "2012-03-23", "close": 0.425, "volume": 1660.0}, {"date": "2012-03-26", "close": 0.425, "volume": 3120.0}, {"date": "2012-03-27", "close": 0.425, "volume": 12000.0}, {"date": "2012-03-28", "close": 0.45, "volume": 18480.0}, {"date": "2012-03-29", "close": 0.425, "volume": 16000.0}, {"date": "2012-03-30", "close": 0.425, "volume": 1615.0}, {"date": "2012-04-02", "close": 0.425, "volume": 4360.0}, {"date": "2012-04-03", "close": 0.425, "volume": 3201.0}, {"date": "2012-04-04", "close": 0.425, "volume": 4501.0}, {"date": "2012-04-05", "close": 0.425, "volume": 1000.0}, {"date": "2012-04-10", "close": 0.45, "volume": 33681.0}, {"date": "2012-04-11", "close": 0.425, "volume": 12559.0}, {"date": "2012-04-13", "close": 0.425, "volume": 12989.0}, {"date": "2012-04-16", "close": 0.425, "volume": 2760.0}, {"date": "2012-04-17", "close": 0.45, "volume": 801.0}, {"date": "2012-04-18", "close": 0.425, "volume": 66640.0}, {"date": "2012-04-19", "close": 0.425, "volume": 1600.0}, {"date": "2012-04-20", "close": 0.475, "volume": 13200.0}, {"date": "2012-04-23", "close": 0.475, "volume": 14400.0}, {"date": "2012-04-24", "close": 0.425, "volume": 7929.0}, {"date": "2012-04-26", "close": 0.45, "volume": 15000.0}, {"date": "2012-04-27", "close": 0.45, "volume": 14396.0}, {"date": "2012-05-01", "close": 0.45, "volume": 8000.0}, {"date": "2012-05-02", "close": 0.425, "volume": 2272.0}, {"date": "2012-05-03", "close": 0.375, "volume": 2800.0}, {"date": "2012-05-04", "close": 0.425, "volume": 1600.0}, {"date": "2012-05-08", "close": 0.375, "volume": 184.0}, {"date": "2012-05-09", "close": 0.375, "volume": 1000.0}, {"date": "2012-05-10", "close": 0.425, "volume": 400.0}, {"date": "2012-05-11", "close": 0.4, "volume": 3600.0}, {"date": "2012-05-14", "close": 0.375, "volume": 7040.0}, {"date": "2012-05-15", "close": 0.375, "volume": 1410.0}, {"date": "2012-05-16", "close": 0.325, "volume": 2235.0}, {"date": "2012-05-17", "close": 0.35, "volume": 16400.0}, {"date": "2012-05-18", "close": 0.35, "volume": 2365.0}, {"date": "2012-05-21", "close": 0.45, "volume": 15222.0}, {"date": "2012-05-22", "close": 0.35, "volume": 19858.0}, {"date": "2012-05-24", "close": 0.4, "volume": 11200.0}, {"date": "2012-05-29", "close": 0.35, "volume": 4951.0}, {"date": "2012-05-30", "close": 0.375, "volume": 2000.0}, {"date": "2012-05-31", "close": 0.375, "volume": 13560.0}, {"date": "2012-06-01", "close": 0.35, "volume": 1620.0}, {"date": "2012-06-04", "close": 0.35, "volume": 17752.0}, {"date": "2012-06-05", "close": 0.375, "volume": 2800.0}, {"date": "2012-06-07", "close": 0.4, "volume": 1512.0}, {"date": "2012-06-12", "close": 0.375, "volume": 7128.0}, {"date": "2012-06-13", "close": 0.4, "volume": 3300.0}, {"date": "2012-06-14", "close": 0.375, "volume": 420.0}, {"date": "2012-06-15", "close": 0.4, "volume": 10333.0}, {"date": "2012-06-20", "close": 0.35, "volume": 3190.0}, {"date": "2012-06-21", "close": 0.35, "volume": 2847.0}, {"date": "2012-06-22", "close": 0.3, "volume": 4140.0}, {"date": "2012-06-25", "close": 0.325, "volume": 9120.0}, {"date": "2012-06-26", "close": 0.3, "volume": 25163.0}, {"date": "2012-06-27", "close": 0.3, "volume": 6440.0}, {"date": "2012-06-28", "close": 0.3, "volume": 2303.0}, {"date": "2012-06-29", "close": 0.3, "volume": 12448.0}, {"date": "2012-07-02", "close": 0.325, "volume": 1837.0}, {"date": "2012-07-05", "close": 0.325, "volume": 4317.0}, {"date": "2012-07-06", "close": 0.375, "volume": 6400.0}, {"date": "2012-07-09", "close": 0.375, "volume": 8400.0}, {"date": "2012-07-16", "close": 0.35, "volume": 9640.0}, {"date": "2012-07-19", "close": 0.35, "volume": 1618.0}, {"date": "2012-07-23", "close": 0.35, "volume": 600.0}, {"date": "2012-07-25", "close": 0.3, "volume": 8000.0}, {"date": "2012-07-26", "close": 0.3, "volume": 969.0}, {"date": "2012-07-27", "close": 0.3, "volume": 1600.0}, {"date": "2012-08-01", "close": 0.3, "volume": 27600.0}, {"date": "2012-08-03", "close": 0.3, "volume": 872.0}, {"date": "2012-08-06", "close": 0.3, "volume": 23226.0}, {"date": "2012-08-07", "close": 0.325, "volume": 2400.0}, {"date": "2012-08-10", "close": 0.325, "volume": 2000.0}, {"date": "2012-08-13", "close": 0.3, "volume": 360.0}, {"date": "2012-08-15", "close": 0.3, "volume": 760.0}, {"date": "2012-08-16", "close": 0.3, "volume": 8600.0}, {"date": "2012-08-17", "close": 0.3, "volume": 183.0}, {"date": "2012-08-20", "close": 0.3, "volume": 20749.0}, {"date": "2012-08-21", "close": 0.3, "volume": 9617.0}, {"date": "2012-08-22", "close": 0.3, "volume": 1248.0}, {"date": "2012-08-24", "close": 0.275, "volume": 20000.0}, {"date": "2012-08-30", "close": 0.275, "volume": 11173.0}, {"date": "2012-08-31", "close": 0.275, "volume": 1719.0}, {"date": "2012-09-03", "close": 0.3, "volume": 8000.0}, {"date": "2012-09-05", "close": 0.25, "volume": 14120.0}, {"date": "2012-09-06", "close": 0.25, "volume": 2000.0}, {"date": "2012-09-07", "close": 0.25, "volume": 5200.0}, {"date": "2012-09-13", "close": 0.275, "volume": 20000.0}, {"date": "2012-09-14", "close": 0.275, "volume": 6000.0}, {"date": "2012-09-17", "close": 0.25, "volume": 592.0}, {"date": "2012-09-18", "close": 0.275, "volume": 4000.0}, {"date": "2012-09-20", "close": 0.275, "volume": 3408.0}, {"date": "2012-09-21", "close": 0.25, "volume": 9118.0}, {"date": "2012-09-25", "close": 0.25, "volume": 2800.0}, {"date": "2012-09-26", "close": 0.25, "volume": 5400.0}, {"date": "2012-09-27", "close": 0.225, "volume": 13600.0}, {"date": "2012-11-13", "close": 0.225, "volume": 1400.0}, {"date": "2012-11-14", "close": 0.25, "volume": 7680.0}, {"date": "2012-11-15", "close": 0.25, "volume": 32320.0}, {"date": "2012-11-16", "close": 0.225, "volume": 2800.0}, {"date": "2012-11-19", "close": 0.225, "volume": 2600.0}, {"date": "2012-11-20", "close": 0.225, "volume": 7200.0}, {"date": "2012-11-21", "close": 0.2, "volume": 3520.0}, {"date": "2012-11-22", "close": 0.2, "volume": 800.0}, {"date": "2012-11-23", "close": 0.25, "volume": 12800.0}, {"date": "2012-11-26", "close": 0.275, "volume": 19800.0}, {"date": "2012-11-27", "close": 0.25, "volume": 800.0}, {"date": "2012-12-04", "close": 0.2, "volume": 372.0}, {"date": "2012-12-05", "close": 0.2, "volume": 6240.0}, {"date": "2012-12-06", "close": 0.2, "volume": 1000.0}, {"date": "2012-12-10", "close": 0.2, "volume": 11546.0}, {"date": "2012-12-11", "close": 0.25, "volume": 12000.0}, {"date": "2012-12-12", "close": 0.2, "volume": 11200.0}, {"date": "2012-12-17", "close": 0.2, "volume": 182.0}, {"date": "2012-12-18", "close": 0.2, "volume": 400.0}, {"date": "2012-12-19", "close": 0.2, "volume": 22336.0}, {"date": "2012-12-21", "close": 0.175, "volume": 2660.0}, {"date": "2012-12-24", "close": 0.175, "volume": 3140.0}, {"date": "2012-12-27", "close": 0.175, "volume": 598.0}, {"date": "2012-12-31", "close": 0.175, "volume": 334.0}, {"date": "2013-01-02", "close": 0.2, "volume": 4000.0}, {"date": "2013-01-03", "close": 0.2, "volume": 17200.0}, {"date": "2013-01-08", "close": 0.175, "volume": 40968.0}, {"date": "2013-01-09", "close": 0.15, "volume": 65761.0}, {"date": "2013-01-16", "close": 0.175, "volume": 2000.0}, {"date": "2013-01-17", "close": 0.175, "volume": 2320.0}, {"date": "2013-01-22", "close": 0.175, "volume": 1920.0}, {"date": "2013-01-25", "close": 0.2, "volume": 2000.0}, {"date": "2013-01-29", "close": 0.175, "volume": 4000.0}, {"date": "2013-01-30", "close": 0.2, "volume": 9156.0}, {"date": "2013-01-31", "close": 0.2, "volume": 8800.0}, {"date": "2013-02-01", "close": 0.2, "volume": 500.0}, {"date": "2013-02-05", "close": 0.2, "volume": 0.0}, {"date": "2013-02-13", "close": 0.2, "volume": 15500.0}, {"date": "2013-02-14", "close": 0.175, "volume": 600.0}, {"date": "2013-02-15", "close": 0.15, "volume": 54518.0}, {"date": "2013-02-18", "close": 0.175, "volume": 16800.0}, {"date": "2013-02-19", "close": 0.15, "volume": 4604.0}, {"date": "2013-02-20", "close": 0.15, "volume": 3800.0}, {"date": "2013-02-21", "close": 0.15, "volume": 3000.0}, {"date": "2013-02-22", "close": 0.15, "volume": 3300.0}, {"date": "2013-02-25", "close": 0.175, "volume": 395.0}, {"date": "2013-02-28", "close": 0.15, "volume": 10040.0}, {"date": "2013-03-05", "close": 0.175, "volume": 18926.0}, {"date": "2013-03-06", "close": 0.15, "volume": 286.0}, {"date": "2013-03-07", "close": 0.15, "volume": 860.0}, {"date": "2013-03-08", "close": 0.175, "volume": 2400.0}, {"date": "2013-03-11", "close": 0.125, "volume": 65196.0}, {"date": "2013-03-12", "close": 0.15, "volume": 15956.0}, {"date": "2013-03-13", "close": 0.175, "volume": 12400.0}, {"date": "2013-03-14", "close": 0.175, "volume": 2000.0}, {"date": "2013-03-21", "close": 0.175, "volume": 4000.0}, {"date": "2013-03-22", "close": 0.15, "volume": 1633.0}, {"date": "2013-03-25", "close": 0.175, "volume": 12000.0}, {"date": "2013-03-26", "close": 0.15, "volume": 1219.0}, {"date": "2013-03-28", "close": 0.15, "volume": 5560.0}, {"date": "2013-04-04", "close": 0.2, "volume": 680.0}, {"date": "2013-04-15", "close": 0.175, "volume": 800.0}, {"date": "2013-04-16", "close": 0.15, "volume": 8000.0}, {"date": "2013-04-17", "close": 0.15, "volume": 6418.0}, {"date": "2013-04-22", "close": 0.125, "volume": 15600.0}, {"date": "2013-04-29", "close": 0.1, "volume": 20417.0}, {"date": "2013-05-03", "close": 0.15, "volume": 3861.0}, {"date": "2013-05-09", "close": 0.15, "volume": 16400.0}, {"date": "2013-05-13", "close": 0.15, "volume": 2604.0}, {"date": "2013-05-14", "close": 0.15, "volume": 7000.0}, {"date": "2013-05-15", "close": 0.15, "volume": 1348.0}, {"date": "2013-05-16", "close": 0.15, "volume": 2648.0}, {"date": "2013-05-27", "close": 0.1, "volume": 200.0}, {"date": "2013-05-28", "close": 0.1, "volume": 4648.0}, {"date": "2013-05-29", "close": 0.1, "volume": 45552.0}, {"date": "2013-05-30", "close": 0.075, "volume": 400.0}, {"date": "2013-05-31", "close": 0.15, "volume": 3374.0}, {"date": "2013-06-05", "close": 0.125, "volume": 1600.0}, {"date": "2013-06-11", "close": 0.125, "volume": 536.0}, {"date": "2013-06-12", "close": 0.125, "volume": 640.0}, {"date": "2013-06-17", "close": 0.125, "volume": 1224.0}, {"date": "2013-06-18", "close": 0.1, "volume": 1954.0}, {"date": "2013-06-19", "close": 0.075, "volume": 8000.0}, {"date": "2013-06-21", "close": 0.075, "volume": 6416.0}, {"date": "2013-06-24", "close": 0.1, "volume": 10411.0}, {"date": "2013-06-25", "close": 0.1, "volume": 2463.0}, {"date": "2013-06-26", "close": 0.1, "volume": 426.0}, {"date": "2013-06-27", "close": 0.1, "volume": 21294.0}, {"date": "2013-06-28", "close": 0.125, "volume": 10200.0}, {"date": "2013-07-05", "close": 0.15, "volume": 880.0}, {"date": "2013-07-08", "close": 0.15, "volume": 1320.0}, {"date": "2013-07-09", "close": 0.175, "volume": 18000.0}, {"date": "2013-07-10", "close": 0.175, "volume": 12780.0}, {"date": "2013-07-15", "close": 0.15, "volume": 2000.0}, {"date": "2013-07-16", "close": 0.175, "volume": 540.0}, {"date": "2013-07-18", "close": 0.175, "volume": 400.0}, {"date": "2013-07-19", "close": 0.175, "volume": 6600.0}, {"date": "2013-07-26", "close": 0.175, "volume": 1600.0}, {"date": "2013-07-29", "close": 0.15, "volume": 7576.0}, {"date": "2013-08-05", "close": 0.15, "volume": 304.0}, {"date": "2013-08-07", "close": 0.15, "volume": 880.0}, {"date": "2013-08-12", "close": 0.15, "volume": 428.0}, {"date": "2013-08-15", "close": 0.175, "volume": 800.0}, {"date": "2013-08-19", "close": 0.175, "volume": 76.0}, {"date": "2013-08-20", "close": 0.2, "volume": 6600.0}, {"date": "2013-08-21", "close": 0.15, "volume": 12240.0}, {"date": "2013-08-22", "close": 0.15, "volume": 4000.0}, {"date": "2013-08-26", "close": 0.15, "volume": 7343.0}, {"date": "2013-08-27", "close": 0.2, "volume": 3400.0}, {"date": "2013-09-04", "close": 0.15, "volume": 4200.0}, {"date": "2013-09-11", "close": 0.15, "volume": 1140.0}, {"date": "2013-09-16", "close": 0.175, "volume": 2260.0}, {"date": "2013-09-18", "close": 0.15, "volume": 1509.0}, {"date": "2013-09-19", "close": 0.15, "volume": 640.0}, {"date": "2013-09-24", "close": 0.15, "volume": 1211.0}, {"date": "2013-09-30", "close": 0.1, "volume": 1198.0}, {"date": "2013-10-02", "close": 0.1, "volume": 9740.0}, {"date": "2013-10-03", "close": 0.1, "volume": 800.0}, {"date": "2013-10-09", "close": 0.1, "volume": 800.0}, {"date": "2013-10-15", "close": 0.125, "volume": 4485.0}, {"date": "2013-10-18", "close": 0.1, "volume": 5288.0}, {"date": "2013-10-22", "close": 0.1, "volume": 20000.0}, {"date": "2013-10-24", "close": 0.1, "volume": 26039.0}, {"date": "2013-10-25", "close": 0.1, "volume": 32000.0}, {"date": "2013-10-31", "close": 0.1, "volume": 4000.0}, {"date": "2013-11-01", "close": 0.1, "volume": 9949.0}, {"date": "2013-11-05", "close": 0.125, "volume": 5000.0}, {"date": "2013-11-08", "close": 0.1, "volume": 9000.0}, {"date": "2013-11-11", "close": 0.1, "volume": 800.0}, {"date": "2013-11-12", "close": 0.1, "volume": 11978.0}, {"date": "2013-11-18", "close": 0.125, "volume": 800.0}, {"date": "2013-11-19", "close": 0.125, "volume": 200.0}, {"date": "2013-11-20", "close": 0.125, "volume": 4200.0}, {"date": "2013-11-21", "close": 0.1, "volume": 600.0}, {"date": "2013-11-25", "close": 0.1, "volume": 600.0}, {"date": "2013-11-26", "close": 0.1, "volume": 8000.0}, {"date": "2013-12-03", "close": 0.1, "volume": 1600.0}, {"date": "2013-12-09", "close": 0.1, "volume": 6000.0}, {"date": "2013-12-10", "close": 0.1, "volume": 62.0}, {"date": "2013-12-12", "close": 0.125, "volume": 9200.0}, {"date": "2013-12-16", "close": 0.1, "volume": 1260.0}, {"date": "2013-12-18", "close": 0.1, "volume": 1240.0}, {"date": "2013-12-23", "close": 0.1, "volume": 7000.0}, {"date": "2013-12-24", "close": 0.1, "volume": 2845.0}, {"date": "2013-12-27", "close": 0.1, "volume": 12000.0}, {"date": "2013-12-30", "close": 0.125, "volume": 11375.0}, {"date": "2014-01-02", "close": 0.125, "volume": 417.0}, {"date": "2014-01-06", "close": 0.125, "volume": 208.0}, {"date": "2014-01-09", "close": 0.1, "volume": 4000.0}, {"date": "2014-01-13", "close": 0.125, "volume": 692.0}, {"date": "2014-01-14", "close": 0.125, "volume": 1000.0}, {"date": "2014-01-15", "close": 0.125, "volume": 133.0}, {"date": "2014-01-16", "close": 0.125, "volume": 708.0}, {"date": "2014-01-17", "close": 0.125, "volume": 1467.0}, {"date": "2014-01-31", "close": 0.1, "volume": 14815.0}, {"date": "2014-02-03", "close": 0.125, "volume": 10000.0}, {"date": "2014-02-07", "close": 0.1, "volume": 10000.0}, {"date": "2014-02-10", "close": 0.1, "volume": 14800.0}, {"date": "2014-02-11", "close": 0.1, "volume": 25200.0}, {"date": "2014-02-18", "close": 0.075, "volume": 400.0}, {"date": "2014-02-20", "close": 0.075, "volume": 4188.0}, {"date": "2014-02-24", "close": 0.1, "volume": 36636.0}, {"date": "2014-02-27", "close": 0.1, "volume": 2000.0}, {"date": "2014-03-04", "close": 0.1, "volume": 600.0}, {"date": "2014-03-05", "close": 0.1, "volume": 200.0}, {"date": "2014-03-06", "close": 0.1, "volume": 800.0}, {"date": "2014-03-07", "close": 0.1, "volume": 1600.0}, {"date": "2014-03-13", "close": 0.075, "volume": 456.0}, {"date": "2014-03-18", "close": 0.075, "volume": 7171.0}, {"date": "2014-03-21", "close": 0.075, "volume": 9040.0}, {"date": "2014-03-26", "close": 0.1, "volume": 1963.0}, {"date": "2014-03-27", "close": 0.1, "volume": 2221.0}, {"date": "2014-03-31", "close": 0.1, "volume": 400.0}, {"date": "2014-04-03", "close": 0.075, "volume": 2128.0}, {"date": "2014-04-04", "close": 0.075, "volume": 9969.0}, {"date": "2014-04-09", "close": 0.1, "volume": 10000.0}, {"date": "2014-04-10", "close": 0.075, "volume": 400.0}, {"date": "2014-04-14", "close": 0.1, "volume": 12000.0}, {"date": "2014-04-16", "close": 0.075, "volume": 448.0}, {"date": "2014-04-22", "close": 0.075, "volume": 3429.0}, {"date": "2014-04-23", "close": 0.075, "volume": 1000.0}, {"date": "2014-04-28", "close": 0.075, "volume": 6960.0}, {"date": "2014-04-29", "close": 0.075, "volume": 1200.0}, {"date": "2014-05-01", "close": 0.075, "volume": 1600.0}, {"date": "2014-05-05", "close": 0.1, "volume": 6000.0}, {"date": "2014-05-06", "close": 0.075, "volume": 14415.0}, {"date": "2014-05-07", "close": 0.075, "volume": 8000.0}, {"date": "2014-05-09", "close": 0.075, "volume": 1600.0}, {"date": "2014-05-12", "close": 0.075, "volume": 2969.0}, {"date": "2014-05-14", "close": 0.075, "volume": 520.0}, {"date": "2014-05-16", "close": 0.075, "volume": 8000.0}, {"date": "2014-05-19", "close": 0.1, "volume": 4612.0}, {"date": "2014-05-20", "close": 0.075, "volume": 11320.0}, {"date": "2014-05-22", "close": 0.075, "volume": 7720.0}, {"date": "2014-05-23", "close": 0.075, "volume": 2400.0}, {"date": "2014-05-29", "close": 0.1, "volume": 12000.0}, {"date": "2014-06-02", "close": 0.075, "volume": 2720.0}, {"date": "2014-06-03", "close": 0.075, "volume": 400.0}, {"date": "2014-06-06", "close": 0.075, "volume": 85209.0}, {"date": "2014-06-10", "close": 0.075, "volume": 73467.0}, {"date": "2014-06-11", "close": 0.075, "volume": 7611.0}, {"date": "2014-06-16", "close": 0.075, "volume": 20400.0}, {"date": "2014-06-17", "close": 0.075, "volume": 2040.0}, {"date": "2014-06-19", "close": 0.075, "volume": 34368.0}, {"date": "2014-06-20", "close": 0.075, "volume": 2101.0}, {"date": "2014-06-23", "close": 0.075, "volume": 30784.0}, {"date": "2014-06-24", "close": 0.075, "volume": 17280.0}, {"date": "2014-06-25", "close": 0.075, "volume": 6720.0}, {"date": "2014-06-26", "close": 0.075, "volume": 792.0}, {"date": "2014-06-27", "close": 0.075, "volume": 3032.0}, {"date": "2014-06-30", "close": 0.075, "volume": 3120.0}, {"date": "2014-07-01", "close": 0.1, "volume": 6000.0}, {"date": "2014-07-07", "close": 0.075, "volume": 400.0}, {"date": "2014-07-08", "close": 0.1, "volume": 9000.0}, {"date": "2014-07-09", "close": 0.075, "volume": 1511.0}, {"date": "2014-07-11", "close": 0.075, "volume": 25357.0}, {"date": "2014-07-14", "close": 0.075, "volume": 400.0}, {"date": "2014-07-17", "close": 0.075, "volume": 800.0}, {"date": "2014-07-18", "close": 0.075, "volume": 8356.0}, {"date": "2014-07-21", "close": 0.075, "volume": 20000.0}, {"date": "2014-07-24", "close": 0.075, "volume": 3181.0}, {"date": "2014-07-28", "close": 0.075, "volume": 74996.0}, {"date": "2014-08-04", "close": 0.075, "volume": 8064.0}, {"date": "2014-08-14", "close": 0.075, "volume": 2000.0}, {"date": "2014-08-20", "close": 0.075, "volume": 6927.0}, {"date": "2014-08-21", "close": 0.075, "volume": 3063.0}, {"date": "2014-08-22", "close": 0.075, "volume": 12000.0}, {"date": "2014-08-28", "close": 0.1, "volume": 11600.0}, {"date": "2014-09-04", "close": 0.1, "volume": 6000.0}, {"date": "2014-09-08", "close": 0.075, "volume": 800.0}, {"date": "2014-09-10", "close": 0.075, "volume": 18997.0}, {"date": "2014-09-22", "close": 0.075, "volume": 7485.0}, {"date": "2014-09-29", "close": 0.075, "volume": 5703.0}, {"date": "2014-10-02", "close": 0.05, "volume": 976.0}, {"date": "2014-10-03", "close": 0.05, "volume": 2400.0}, {"date": "2014-10-13", "close": 0.05, "volume": 20388.0}, {"date": "2014-10-16", "close": 0.05, "volume": 540.0}, {"date": "2014-10-17", "close": 0.05, "volume": 8544.0}, {"date": "2014-10-22", "close": 0.05, "volume": 400.0}, {"date": "2014-10-24", "close": 0.05, "volume": 5900.0}, {"date": "2014-10-29", "close": 0.05, "volume": 4400.0}, {"date": "2014-11-03", "close": 0.05, "volume": 6600.0}, {"date": "2014-11-12", "close": 0.05, "volume": 2800.0}, {"date": "2014-11-14", "close": 0.05, "volume": 800.0}, {"date": "2014-12-01", "close": 0.05, "volume": 723.0}, {"date": "2014-12-03", "close": 0.05, "volume": 2400.0}, {"date": "2014-12-04", "close": 0.025, "volume": 208.0}, {"date": "2014-12-08", "close": 0.025, "volume": 4000.0}, {"date": "2014-12-09", "close": 0.05, "volume": 17598.0}, {"date": "2015-01-02", "close": 0.025, "volume": 200.0}, {"date": "2015-01-05", "close": 0.05, "volume": 12202.0}, {"date": "2015-01-06", "close": 0.075, "volume": 8000.0}, {"date": "2015-01-12", "close": 0.075, "volume": 2000.0}, {"date": "2015-01-14", "close": 0.025, "volume": 2000.0}, {"date": "2015-01-19", "close": 0.025, "volume": 200.0}, {"date": "2015-01-21", "close": 0.05, "volume": 1718.0}, {"date": "2015-01-23", "close": 0.075, "volume": 71948.0}, {"date": "2015-01-27", "close": 0.075, "volume": 4706.0}, {"date": "2015-01-29", "close": 0.075, "volume": 560.0}, {"date": "2015-02-02", "close": 0.1, "volume": 186412.0}, {"date": "2015-02-03", "close": 0.1, "volume": 14000.0}, {"date": "2015-02-10", "close": 0.075, "volume": 8000.0}, {"date": "2015-02-13", "close": 0.075, "volume": 6525.0}, {"date": "2015-02-17", "close": 0.075, "volume": 400.0}, {"date": "2015-02-20", "close": 0.075, "volume": 800.0}, {"date": "2015-02-24", "close": 0.075, "volume": 2200.0}, {"date": "2015-02-25", "close": 0.075, "volume": 1080.0}, {"date": "2015-02-27", "close": 0.1, "volume": 10000.0}, {"date": "2015-03-03", "close": 0.1, "volume": 16000.0}, {"date": "2015-03-04", "close": 0.1, "volume": 44000.0}, {"date": "2015-03-06", "close": 0.075, "volume": 200.0}, {"date": "2015-03-11", "close": 0.075, "volume": 80.0}, {"date": "2015-03-13", "close": 0.1, "volume": 2000.0}, {"date": "2015-03-30", "close": 0.075, "volume": 10428.0}, {"date": "2015-04-02", "close": 0.075, "volume": 51822.0}, {"date": "2015-04-07", "close": 0.075, "volume": 22000.0}, {"date": "2015-04-10", "close": 0.05, "volume": 2311.0}, {"date": "2015-04-13", "close": 0.05, "volume": 800.0}, {"date": "2015-04-21", "close": 0.025, "volume": 42729.0}, {"date": "2015-04-22", "close": 0.05, "volume": 82584.0}, {"date": "2015-04-28", "close": 0.05, "volume": 500.0}, {"date": "2015-04-29", "close": 0.05, "volume": 8000.0}, {"date": "2015-05-04", "close": 0.05, "volume": 1280.0}, {"date": "2015-05-05", "close": 0.05, "volume": 840.0}, {"date": "2015-05-08", "close": 0.05, "volume": 520.0}, {"date": "2015-05-12", "close": 0.05, "volume": 10620.0}, {"date": "2015-05-18", "close": 0.05, "volume": 5000.0}, {"date": "2015-05-19", "close": 0.075, "volume": 13387.0}, {"date": "2015-05-21", "close": 0.05, "volume": 66.0}, {"date": "2015-05-26", "close": 0.05, "volume": 3000.0}, {"date": "2015-05-28", "close": 0.05, "volume": 521.0}, {"date": "2015-06-03", "close": 0.05, "volume": 1400.0}, {"date": "2015-06-04", "close": 0.05, "volume": 7000.0}, {"date": "2015-06-11", "close": 0.05, "volume": 2000.0}, {"date": "2015-06-12", "close": 0.05, "volume": 4000.0}, {"date": "2015-06-17", "close": 0.05, "volume": 1600.0}, {"date": "2015-06-18", "close": 0.05, "volume": 1472.0}, {"date": "2015-06-19", "close": 0.025, "volume": 4000.0}, {"date": "2015-06-23", "close": 0.025, "volume": 1400.0}, {"date": "2015-06-24", "close": 0.05, "volume": 3600.0}, {"date": "2015-06-25", "close": 0.025, "volume": 400.0}, {"date": "2015-06-30", "close": 0.05, "volume": 12000.0}, {"date": "2015-07-15", "close": 0.05, "volume": 6643.0}, {"date": "2015-07-20", "close": 0.05, "volume": 800.0}, {"date": "2015-07-31", "close": 0.05, "volume": 1840.0}, {"date": "2015-08-14", "close": 0.025, "volume": 2000.0}, {"date": "2015-08-17", "close": 0.025, "volume": 1600.0}, {"date": "2015-09-04", "close": 0.05, "volume": 4000.0}, {"date": "2015-09-25", "close": 0.05, "volume": 600.0}, {"date": "2015-10-07", "close": 0.05, "volume": 800.0}, {"date": "2015-10-16", "close": 0.05, "volume": 6439.0}, {"date": "2015-10-19", "close": 0.05, "volume": 21513.0}, {"date": "2015-10-27", "close": 0.05, "volume": 4000.0}, {"date": "2015-10-28", "close": 0.05, "volume": 16000.0}, {"date": "2015-10-30", "close": 0.05, "volume": 60000.0}, {"date": "2015-11-03", "close": 0.05, "volume": 520.0}, {"date": "2015-11-06", "close": 0.075, "volume": 83268.0}, {"date": "2015-11-09", "close": 0.05, "volume": 8120.0}, {"date": "2015-11-10", "close": 0.05, "volume": 41480.0}, {"date": "2015-11-12", "close": 0.05, "volume": 77250.0}, {"date": "2015-11-17", "close": 0.05, "volume": 800.0}, {"date": "2015-11-30", "close": 0.05, "volume": 800.0}, {"date": "2015-12-03", "close": 0.1, "volume": 89200.0}, {"date": "2015-12-22", "close": 0.05, "volume": 60667.0}, {"date": "2016-01-04", "close": 0.075, "volume": 26392.0}, {"date": "2016-01-06", "close": 0.075, "volume": 16050.0}, {"date": "2016-01-19", "close": 0.075, "volume": 1568.0}, {"date": "2016-01-21", "close": 0.075, "volume": 16000.0}, {"date": "2016-01-25", "close": 0.1, "volume": 38562.0}, {"date": "2016-01-28", "close": 0.075, "volume": 1280.0}, {"date": "2016-02-01", "close": 0.075, "volume": 8979.0}, {"date": "2016-02-02", "close": 0.1, "volume": 15400.0}, {"date": "2016-02-05", "close": 0.075, "volume": 40000.0}, {"date": "2016-02-11", "close": 0.075, "volume": 152.0}, {"date": "2016-02-12", "close": 0.075, "volume": 520.0}, {"date": "2016-02-17", "close": 0.075, "volume": 376.0}, {"date": "2016-02-19", "close": 0.075, "volume": 13333.0}, {"date": "2016-02-25", "close": 0.075, "volume": 1400.0}, {"date": "2016-03-01", "close": 0.075, "volume": 105622.0}, {"date": "2016-03-02", "close": 0.075, "volume": 209.0}, {"date": "2016-03-07", "close": 0.075, "volume": 9711.0}, {"date": "2016-03-08", "close": 0.075, "volume": 2000.0}, {"date": "2016-03-10", "close": 0.075, "volume": 988.0}, {"date": "2016-03-16", "close": 0.075, "volume": 26680.0}, {"date": "2016-03-18", "close": 0.075, "volume": 621.0}, {"date": "2016-03-21", "close": 0.075, "volume": 4187.0}, {"date": "2016-03-23", "close": 0.075, "volume": 30558.0}, {"date": "2016-03-30", "close": 0.075, "volume": 188.0}, {"date": "2016-03-31", "close": 0.075, "volume": 2649.0}, {"date": "2016-04-08", "close": 0.075, "volume": 800.0}, {"date": "2016-04-11", "close": 0.075, "volume": 12000.0}, {"date": "2016-04-12", "close": 0.075, "volume": 1200.0}, {"date": "2016-04-13", "close": 0.075, "volume": 480.0}, {"date": "2016-04-14", "close": 0.075, "volume": 48938.0}, {"date": "2016-04-18", "close": 0.075, "volume": 0.0}, {"date": "2016-04-20", "close": 0.075, "volume": 6800.0}, {"date": "2016-04-22", "close": 0.075, "volume": 2000.0}, {"date": "2016-05-04", "close": 0.075, "volume": 81906.0}, {"date": "2016-05-05", "close": 0.1, "volume": 5500.0}, {"date": "2016-05-06", "close": 0.075, "volume": 3572.0}, {"date": "2016-05-10", "close": 0.075, "volume": 120000.0}, {"date": "2016-05-23", "close": 0.075, "volume": 8000.0}, {"date": "2016-05-24", "close": 0.075, "volume": 400.0}, {"date": "2016-05-27", "close": 0.075, "volume": 3000.0}, {"date": "2016-05-31", "close": 0.075, "volume": 26800.0}, {"date": "2016-06-01", "close": 0.075, "volume": 66800.0}, {"date": "2016-06-08", "close": 0.075, "volume": 11932.0}, {"date": "2016-06-10", "close": 0.05, "volume": 5333.0}, {"date": "2016-06-14", "close": 0.075, "volume": 23775.0}, {"date": "2016-06-15", "close": 0.075, "volume": 225.0}, {"date": "2016-06-20", "close": 0.05, "volume": 1600.0}, {"date": "2016-06-21", "close": 0.075, "volume": 175985.0}, {"date": "2016-06-23", "close": 0.05, "volume": 1600.0}, {"date": "2016-06-24", "close": 0.05, "volume": 12800.0}, {"date": "2016-06-27", "close": 0.05, "volume": 240.0}, {"date": "2016-06-28", "close": 0.05, "volume": 1752.0}, {"date": "2016-06-29", "close": 0.075, "volume": 29807.0}, {"date": "2016-06-30", "close": 0.075, "volume": 75.0}, {"date": "2016-07-05", "close": 0.075, "volume": 31600.0}, {"date": "2016-07-13", "close": 0.1, "volume": 351226.0}, {"date": "2016-07-14", "close": 0.1, "volume": 920.0}, {"date": "2016-07-18", "close": 0.1, "volume": 7733.0}, {"date": "2016-07-19", "close": 0.125, "volume": 55764.0}, {"date": "2016-07-26", "close": 0.1, "volume": 135420.0}, {"date": "2016-07-28", "close": 0.1, "volume": 98732.0}, {"date": "2016-08-04", "close": 0.125, "volume": 20000.0}, {"date": "2016-08-05", "close": 0.125, "volume": 35784.0}, {"date": "2016-08-10", "close": 0.125, "volume": 76000.0}, {"date": "2016-08-11", "close": 0.125, "volume": 26471.0}, {"date": "2016-08-23", "close": 0.1, "volume": 100000.0}, {"date": "2016-08-30", "close": 0.1, "volume": 22099.0}, {"date": "2016-09-01", "close": 0.1, "volume": 5000.0}, {"date": "2016-09-05", "close": 0.1, "volume": 9556.0}, {"date": "2016-09-08", "close": 0.1, "volume": 15721.0}, {"date": "2016-09-09", "close": 0.125, "volume": 54214.0}, {"date": "2016-09-12", "close": 0.125, "volume": 7924.0}, {"date": "2016-09-14", "close": 0.1, "volume": 4558.0}, {"date": "2016-09-16", "close": 0.1, "volume": 19442.0}, {"date": "2016-09-20", "close": 0.1, "volume": 4000.0}, {"date": "2016-09-22", "close": 0.1, "volume": 8634.0}, {"date": "2016-09-23", "close": 0.1, "volume": 1560.0}, {"date": "2016-09-27", "close": 0.1, "volume": 6800.0}, {"date": "2016-09-28", "close": 0.1, "volume": 59186.0}, {"date": "2016-09-29", "close": 0.125, "volume": 10000.0}, {"date": "2016-09-30", "close": 0.15, "volume": 117767.0}, {"date": "2016-10-03", "close": 0.15, "volume": 53319.0}, {"date": "2016-10-04", "close": 0.15, "volume": 280.0}, {"date": "2016-10-06", "close": 0.15, "volume": 6401.0}, {"date": "2016-10-07", "close": 0.15, "volume": 6000.0}, {"date": "2016-10-11", "close": 0.15, "volume": 6667.0}, {"date": "2016-10-12", "close": 0.1, "volume": 67116.0}, {"date": "2016-10-13", "close": 0.1, "volume": 400.0}, {"date": "2016-10-14", "close": 0.1, "volume": 9009.0}, {"date": "2016-10-20", "close": 0.1, "volume": 0.0}, {"date": "2016-10-21", "close": 0.1, "volume": 590.0}, {"date": "2016-10-24", "close": 0.075, "volume": 3410.0}, {"date": "2016-10-28", "close": 0.1, "volume": 6000.0}, {"date": "2016-10-31", "close": 0.1, "volume": 35127.0}, {"date": "2016-11-08", "close": 0.1, "volume": 7.0}, {"date": "2016-11-14", "close": 0.075, "volume": 4000.0}, {"date": "2016-11-16", "close": 0.075, "volume": 71626.0}, {"date": "2016-11-24", "close": 0.075, "volume": 12000.0}, {"date": "2016-11-28", "close": 0.05, "volume": 64827.0}, {"date": "2016-11-30", "close": 0.075, "volume": 39862.0}, {"date": "2016-12-01", "close": 0.075, "volume": 12000.0}, {"date": "2016-12-02", "close": 0.075, "volume": 5717.0}, {"date": "2016-12-05", "close": 0.075, "volume": 13333.0}, {"date": "2016-12-06", "close": 0.075, "volume": 60950.0}, {"date": "2016-12-14", "close": 0.075, "volume": 2317.0}, {"date": "2016-12-20", "close": 0.15, "volume": 1026345.0}, {"date": "2016-12-21", "close": 0.15, "volume": 194210.0}, {"date": "2016-12-22", "close": 0.125, "volume": 12000.0}, {"date": "2016-12-23", "close": 0.125, "volume": 2647.0}, {"date": "2016-12-29", "close": 0.15, "volume": 28010.0}, {"date": "2017-01-04", "close": 0.15, "volume": 262427.0}, {"date": "2017-01-06", "close": 0.1, "volume": 63900.0}, {"date": "2017-01-09", "close": 0.125, "volume": 3760.0}, {"date": "2017-01-10", "close": 0.175, "volume": 206034.0}, {"date": "2017-01-11", "close": 0.175, "volume": 56797.0}, {"date": "2017-01-12", "close": 0.175, "volume": 31685.0}, {"date": "2017-01-13", "close": 0.125, "volume": 400.0}, {"date": "2017-01-16", "close": 0.125, "volume": 1169.0}, {"date": "2017-01-17", "close": 0.125, "volume": 42431.0}, {"date": "2017-01-20", "close": 0.15, "volume": 4000.0}, {"date": "2017-01-24", "close": 0.15, "volume": 18000.0}, {"date": "2017-01-27", "close": 0.125, "volume": 16201.0}, {"date": "2017-01-30", "close": 0.125, "volume": 41404.0}, {"date": "2017-01-31", "close": 0.1, "volume": 21522.0}, {"date": "2017-02-01", "close": 0.1, "volume": 91989.0}, {"date": "2017-02-02", "close": 0.1, "volume": 12431.0}, {"date": "2017-02-03", "close": 0.1, "volume": 10569.0}, {"date": "2017-02-08", "close": 0.15, "volume": 156459.0}, {"date": "2017-02-15", "close": 0.125, "volume": 0.0}, {"date": "2017-02-16", "close": 0.125, "volume": 20000.0}, {"date": "2017-02-20", "close": 0.125, "volume": 83348.0}, {"date": "2017-02-23", "close": 0.125, "volume": 10560.0}, {"date": "2017-02-24", "close": 0.125, "volume": 32000.0}, {"date": "2017-02-28", "close": 0.125, "volume": 25736.0}, {"date": "2017-03-14", "close": 0.125, "volume": 5748.0}, {"date": "2017-03-15", "close": 0.125, "volume": 6000.0}, {"date": "2017-03-22", "close": 0.1, "volume": 135464.0}, {"date": "2017-03-24", "close": 0.1, "volume": 8615.0}, {"date": "2017-03-27", "close": 0.125, "volume": 93515.0}, {"date": "2017-03-30", "close": 0.1, "volume": 126675.0}, {"date": "2017-04-03", "close": 0.125, "volume": 6844.0}, {"date": "2017-04-04", "close": 0.125, "volume": 3263.0}, {"date": "2017-04-07", "close": 0.125, "volume": 14762.0}, {"date": "2017-04-12", "close": 0.125, "volume": 2000.0}, {"date": "2017-04-24", "close": 0.125, "volume": 600.0}, {"date": "2017-04-26", "close": 0.125, "volume": 8400.0}, {"date": "2017-04-27", "close": 0.125, "volume": 400.0}, {"date": "2017-05-16", "close": 0.15, "volume": 82000.0}, {"date": "2017-05-17", "close": 0.125, "volume": 5239.0}, {"date": "2017-05-19", "close": 0.1, "volume": 20000.0}, {"date": "2017-06-06", "close": 0.1, "volume": 180.0}, {"date": "2017-06-14", "close": 0.1, "volume": 26149.0}, {"date": "2017-06-21", "close": 0.1, "volume": 381.0}, {"date": "2017-06-23", "close": 0.125, "volume": 4000.0}, {"date": "2017-06-28", "close": 0.1, "volume": 6840.0}, {"date": "2017-06-30", "close": 0.1, "volume": 528.0}, {"date": "2017-07-07", "close": 0.1, "volume": 8000.0}, {"date": "2017-07-10", "close": 0.1, "volume": 400.0}, {"date": "2017-07-13", "close": 0.1, "volume": 9452.0}, {"date": "2017-07-18", "close": 0.1, "volume": 2309.0}, {"date": "2017-07-20", "close": 0.1, "volume": 6686.0}, {"date": "2017-07-21", "close": 0.1, "volume": 9552.0}, {"date": "2017-08-17", "close": 0.075, "volume": 16214.0}, {"date": "2017-08-18", "close": 0.075, "volume": 6749.0}, {"date": "2017-08-22", "close": 0.075, "volume": 520.0}, {"date": "2017-08-28", "close": 0.075, "volume": 11603.0}, {"date": "2017-09-01", "close": 0.075, "volume": 22882.0}, {"date": "2017-09-07", "close": 0.075, "volume": 13476.0}, {"date": "2017-09-08", "close": 0.075, "volume": 8000.0}, {"date": "2017-09-11", "close": 0.075, "volume": 28354.0}, {"date": "2017-09-15", "close": 0.05, "volume": 52837.0}, {"date": "2017-09-18", "close": 0.075, "volume": 1600.0}, {"date": "2017-09-19", "close": 0.075, "volume": 6667.0}, {"date": "2017-09-26", "close": 0.05, "volume": 800.0}, {"date": "2017-09-28", "close": 0.075, "volume": 6667.0}, {"date": "2017-10-04", "close": 0.05, "volume": 4000.0}, {"date": "2017-10-05", "close": 0.05, "volume": 296.0}, {"date": "2017-10-17", "close": 0.05, "volume": 800.0}, {"date": "2017-10-18", "close": 0.075, "volume": 2757.0}, {"date": "2017-10-20", "close": 0.05, "volume": 294586.0}, {"date": "2017-10-23", "close": 0.075, "volume": 76224.0}, {"date": "2017-10-24", "close": 0.1, "volume": 132006.0}, {"date": "2017-10-26", "close": 0.1, "volume": 10000.0}, {"date": "2017-10-27", "close": 0.1, "volume": 54154.0}, {"date": "2017-10-31", "close": 0.1, "volume": 3700.0}, {"date": "2017-11-01", "close": 0.125, "volume": 9526.0}, {"date": "2017-11-07", "close": 0.125, "volume": 28829.0}, {"date": "2017-11-14", "close": 0.125, "volume": 5700.0}, {"date": "2017-11-15", "close": 0.125, "volume": 640.0}, {"date": "2017-11-16", "close": 0.125, "volume": 11280.0}, {"date": "2017-11-17", "close": 0.15, "volume": 19800.0}, {"date": "2017-11-20", "close": 0.125, "volume": 2000.0}, {"date": "2017-11-21", "close": 0.15, "volume": 5600.0}, {"date": "2017-11-23", "close": 0.125, "volume": 8400.0}, {"date": "2017-11-28", "close": 0.125, "volume": 17578.0}, {"date": "2017-12-01", "close": 0.15, "volume": 28695.0}, {"date": "2017-12-05", "close": 0.125, "volume": 640.0}, {"date": "2017-12-07", "close": 0.125, "volume": 1085.0}, {"date": "2017-12-08", "close": 0.125, "volume": 4000.0}, {"date": "2017-12-13", "close": 0.125, "volume": 79552.0}, {"date": "2017-12-15", "close": 0.125, "volume": 9452.0}, {"date": "2017-12-20", "close": 0.125, "volume": 8180.0}, {"date": "2017-12-21", "close": 0.125, "volume": 28820.0}, {"date": "2018-01-03", "close": 0.1, "volume": 5000.0}, {"date": "2018-01-05", "close": 0.1, "volume": 24000.0}, {"date": "2018-01-09", "close": 0.1, "volume": 64080.0}, {"date": "2018-01-12", "close": 0.1, "volume": 3769.0}, {"date": "2018-01-15", "close": 0.1, "volume": 92.0}, {"date": "2018-01-22", "close": 0.125, "volume": 29600.0}, {"date": "2018-01-23", "close": 0.125, "volume": 43200.0}, {"date": "2018-01-24", "close": 0.125, "volume": 40000.0}, {"date": "2018-01-25", "close": 0.125, "volume": 48000.0}, {"date": "2018-01-31", "close": 0.125, "volume": 29374.0}, {"date": "2018-02-06", "close": 0.1, "volume": 8000.0}, {"date": "2018-02-07", "close": 0.125, "volume": 160.0}, {"date": "2018-02-23", "close": 0.1, "volume": 800.0}, {"date": "2018-02-26", "close": 0.1, "volume": 48996.0}, {"date": "2018-02-28", "close": 0.1, "volume": 8480.0}, {"date": "2018-03-12", "close": 0.1, "volume": 40000.0}, {"date": "2018-04-04", "close": 0.1, "volume": 2599.0}, {"date": "2018-04-06", "close": 0.1, "volume": 5000.0}, {"date": "2018-04-09", "close": 0.1, "volume": 1341.0}, {"date": "2018-04-18", "close": 0.1, "volume": 6766.0}, {"date": "2018-04-24", "close": 0.1, "volume": 10870.0}, {"date": "2018-05-02", "close": 0.075, "volume": 1605.0}, {"date": "2018-05-07", "close": 0.125, "volume": 8279.0}, {"date": "2018-05-14", "close": 0.1, "volume": 4800.0}, {"date": "2018-05-16", "close": 0.1, "volume": 2000.0}, {"date": "2018-05-18", "close": 0.1, "volume": 5000.0}, {"date": "2018-05-28", "close": 0.1, "volume": 120.0}, {"date": "2018-06-08", "close": 0.1, "volume": 7200.0}, {"date": "2018-06-27", "close": 0.075, "volume": 720.0}, {"date": "2018-06-29", "close": 0.075, "volume": 12600.0}, {"date": "2018-07-05", "close": 0.075, "volume": 36955.0}, {"date": "2018-07-06", "close": 0.075, "volume": 4800.0}, {"date": "2018-07-19", "close": 0.075, "volume": 20000.0}, {"date": "2018-07-31", "close": 0.075, "volume": 200.0}, {"date": "2018-08-01", "close": 0.075, "volume": 20040.0}, {"date": "2018-08-14", "close": 0.075, "volume": 4723.0}, {"date": "2018-09-06", "close": 0.075, "volume": 20343.0}, {"date": "2018-09-07", "close": 0.075, "volume": 800.0}, {"date": "2018-09-11", "close": 0.075, "volume": 2913.0}, {"date": "2018-10-01", "close": 0.05, "volume": 4000.0}, {"date": "2018-10-02", "close": 0.075, "volume": 91970.0}, {"date": "2018-10-08", "close": 0.05, "volume": 4000.0}, {"date": "2018-12-05", "close": 0.05, "volume": 38933.0}, {"date": "2018-12-10", "close": 0.05, "volume": 15.0}, {"date": "2018-12-11", "close": 0.05, "volume": 360.0}, {"date": "2018-12-12", "close": 0.05, "volume": 10000.0}, {"date": "2018-12-20", "close": 0.05, "volume": 800.0}, {"date": "2019-01-07", "close": 0.05, "volume": 9400.0}, {"date": "2019-01-21", "close": 0.05, "volume": 3200.0}, {"date": "2019-01-31", "close": 0.05, "volume": 7000.0}, {"date": "2019-02-07", "close": 0.05, "volume": 1000.0}, {"date": "2019-02-25", "close": 0.05, "volume": 1800.0}, {"date": "2019-03-07", "close": 0.05, "volume": 16000.0}, {"date": "2019-03-08", "close": 0.05, "volume": 12120.0}, {"date": "2019-03-19", "close": 0.05, "volume": 16000.0}, {"date": "2019-03-25", "close": 0.05, "volume": 1200.0}, {"date": "2019-03-29", "close": 0.075, "volume": 10000.0}, {"date": "2019-04-02", "close": 0.075, "volume": 12000.0}, {"date": "2019-04-04", "close": 0.075, "volume": 8400.0}, {"date": "2019-04-11", "close": 0.05, "volume": 1800.0}, {"date": "2019-04-16", "close": 0.05, "volume": 960.0}, {"date": "2019-04-24", "close": 0.05, "volume": 480.0}, {"date": "2019-04-29", "close": 0.05, "volume": 3240.0}, {"date": "2019-05-14", "close": 0.05, "volume": 400.0}, {"date": "2019-05-20", "close": 0.05, "volume": 13695.0}, {"date": "2019-05-27", "close": 0.05, "volume": 3440.0}, {"date": "2019-05-31", "close": 0.05, "volume": 44000.0}, {"date": "2019-06-12", "close": 0.05, "volume": 2000.0}, {"date": "2019-06-17", "close": 0.05, "volume": 600.0}, {"date": "2019-07-05", "close": 0.05, "volume": 24000.0}, {"date": "2019-07-23", "close": 0.05, "volume": 36425.0}, {"date": "2019-07-24", "close": 0.05, "volume": 1795.0}, {"date": "2019-07-31", "close": 0.025, "volume": 424.0}, {"date": "2019-08-07", "close": 0.025, "volume": 1400.0}, {"date": "2019-08-14", "close": 0.025, "volume": 4000.0}, {"date": "2019-09-06", "close": 0.025, "volume": 1112.0}, {"date": "2019-09-17", "close": 0.025, "volume": 1441.0}, {"date": "2019-09-23", "close": 0.05, "volume": 20601.0}, {"date": "2019-09-24", "close": 0.05, "volume": 10000.0}, {"date": "2019-11-05", "close": 0.025, "volume": 1.0}, {"date": "2019-11-06", "close": 0.05, "volume": 7601.0}, {"date": "2019-11-12", "close": 0.05, "volume": 9601.0}, {"date": "2019-11-28", "close": 0.025, "volume": 12000.0}, {"date": "2019-11-29", "close": 0.025, "volume": 2205.0}, {"date": "2019-12-17", "close": 0.025, "volume": 18400.0}, {"date": "2020-01-10", "close": 0.025, "volume": 148.0}, {"date": "2020-01-13", "close": 0.05, "volume": 46354.0}, {"date": "2020-01-21", "close": 0.05, "volume": 3300.0}, {"date": "2020-01-28", "close": 0.025, "volume": 400.0}, {"date": "2020-02-17", "close": 0.05, "volume": 24912.0}, {"date": "2020-02-26", "close": 0.025, "volume": 30000.0}, {"date": "2020-03-25", "close": 0.075, "volume": 109200.0}, {"date": "2020-03-26", "close": 0.05, "volume": 27885.0}, {"date": "2020-04-01", "close": 0.075, "volume": 60000.0}, {"date": "2020-04-03", "close": 0.075, "volume": 7741.0}, {"date": "2020-04-06", "close": 0.075, "volume": 6615.0}, {"date": "2020-04-08", "close": 0.075, "volume": 7385.0}, {"date": "2020-04-09", "close": 0.1, "volume": 76000.0}, {"date": "2020-04-15", "close": 0.1, "volume": 301.0}, {"date": "2020-04-16", "close": 0.125, "volume": 11699.0}, {"date": "2020-04-17", "close": 0.15, "volume": 46667.0}, {"date": "2020-04-20", "close": 0.15, "volume": 78274.0}, {"date": "2020-04-21", "close": 0.15, "volume": 4000.0}, {"date": "2020-04-23", "close": 0.125, "volume": 6278.0}, {"date": "2020-04-29", "close": 0.125, "volume": 44379.0}, {"date": "2020-05-01", "close": 0.1, "volume": 34152.0}, {"date": "2020-05-07", "close": 0.125, "volume": 7064.0}, {"date": "2020-05-11", "close": 0.125, "volume": 40000.0}, {"date": "2020-05-14", "close": 0.125, "volume": 720.0}, {"date": "2020-05-15", "close": 0.125, "volume": 8000.0}, {"date": "2020-05-18", "close": 0.125, "volume": 24280.0}, {"date": "2020-05-20", "close": 0.15, "volume": 73367.0}, {"date": "2020-05-21", "close": 0.175, "volume": 40520.0}, {"date": "2020-05-22", "close": 0.15, "volume": 16987.0}, {"date": "2020-05-27", "close": 0.125, "volume": 23804.0}, {"date": "2020-06-01", "close": 0.125, "volume": 4076.0}, {"date": "2020-06-02", "close": 0.1, "volume": 101729.0}, {"date": "2020-06-05", "close": 0.1, "volume": 68777.0}, {"date": "2020-06-09", "close": 0.125, "volume": 7749.0}, {"date": "2020-06-10", "close": 0.125, "volume": 2080.0}, {"date": "2020-06-11", "close": 0.125, "volume": 3500.0}, {"date": "2020-06-12", "close": 0.125, "volume": 9671.0}, {"date": "2020-06-17", "close": 0.125, "volume": 13000.0}, {"date": "2020-06-18", "close": 0.1, "volume": 400.0}, {"date": "2020-06-19", "close": 0.075, "volume": 40000.0}, {"date": "2020-06-24", "close": 0.1, "volume": 18400.0}, {"date": "2020-06-25", "close": 0.1, "volume": 23200.0}, {"date": "2020-06-30", "close": 0.1, "volume": 61806.0}, {"date": "2020-07-01", "close": 0.1, "volume": 5160.0}, {"date": "2020-07-03", "close": 0.1, "volume": 6840.0}, {"date": "2020-07-06", "close": 0.1, "volume": 8780.0}, {"date": "2020-07-08", "close": 0.1, "volume": 11381.0}, {"date": "2020-07-09", "close": 0.1, "volume": 10000.0}, {"date": "2020-07-15", "close": 0.1, "volume": 5500.0}, {"date": "2020-08-12", "close": 0.3, "volume": 764816.0}, {"date": "2020-08-13", "close": 0.275, "volume": 303811.0}, {"date": "2020-08-14", "close": 0.275, "volume": 97219.0}, {"date": "2020-08-17", "close": 0.275, "volume": 231741.0}, {"date": "2020-08-18", "close": 0.4, "volume": 117909.0}, {"date": "2020-08-19", "close": 0.475, "volume": 446886.0}, {"date": "2020-08-20", "close": 0.6, "volume": 82690.0}, {"date": "2020-08-21", "close": 0.45, "volume": 120239.0}, {"date": "2020-08-24", "close": 0.7, "volume": 124478.0}, {"date": "2020-08-25", "close": 0.95, "volume": 194831.0}, {"date": "2020-08-26", "close": 0.75, "volume": 93415.0}, {"date": "2020-08-27", "close": 0.75, "volume": 100435.0}, {"date": "2020-08-28", "close": 0.675, "volume": 60572.0}, {"date": "2020-08-31", "close": 0.675, "volume": 78724.0}, {"date": "2020-09-01", "close": 0.6, "volume": 23808.0}, {"date": "2020-09-02", "close": 0.7, "volume": 113895.0}, {"date": "2020-09-03", "close": 0.75, "volume": 257426.0}, {"date": "2020-09-04", "close": 0.6, "volume": 17878.0}, {"date": "2020-09-07", "close": 0.675, "volume": 7437.0}, {"date": "2020-09-08", "close": 0.575, "volume": 100395.0}, {"date": "2020-09-09", "close": 0.575, "volume": 57667.0}, {"date": "2020-09-10", "close": 0.65, "volume": 10081.0}, {"date": "2020-09-11", "close": 0.775, "volume": 177011.0}, {"date": "2020-09-14", "close": 0.65, "volume": 37396.0}, {"date": "2020-09-15", "close": 0.75, "volume": 11338.0}, {"date": "2020-09-16", "close": 0.75, "volume": 753.0}, {"date": "2020-09-17", "close": 0.675, "volume": 41585.0}, {"date": "2020-09-18", "close": 0.75, "volume": 41611.0}, {"date": "2020-09-21", "close": 0.85, "volume": 87050.0}, {"date": "2020-09-22", "close": 0.8, "volume": 76573.0}, {"date": "2020-09-23", "close": 0.775, "volume": 21320.0}, {"date": "2020-09-24", "close": 0.7, "volume": 38068.0}, {"date": "2020-09-25", "close": 0.75, "volume": 5106.0}, {"date": "2020-09-28", "close": 0.725, "volume": 21299.0}, {"date": "2020-09-29", "close": 0.7, "volume": 15274.0}, {"date": "2020-09-30", "close": 0.625, "volume": 12156.0}, {"date": "2020-10-01", "close": 0.625, "volume": 1337.0}, {"date": "2020-10-02", "close": 0.75, "volume": 61034.0}, {"date": "2020-10-05", "close": 0.75, "volume": 41320.0}, {"date": "2020-10-06", "close": 0.825, "volume": 10780.0}, {"date": "2020-10-07", "close": 0.8, "volume": 8000.0}, {"date": "2020-10-08", "close": 0.725, "volume": 14000.0}, {"date": "2020-10-09", "close": 0.775, "volume": 1509.0}, {"date": "2020-10-12", "close": 0.775, "volume": 15868.0}, {"date": "2020-10-13", "close": 0.775, "volume": 6540.0}, {"date": "2020-10-14", "close": 0.7, "volume": 13838.0}, {"date": "2020-10-15", "close": 0.7, "volume": 9982.0}, {"date": "2020-10-19", "close": 0.675, "volume": 34100.0}, {"date": "2020-10-20", "close": 0.725, "volume": 108000.0}, {"date": "2020-10-21", "close": 0.7, "volume": 800.0}, {"date": "2020-10-22", "close": 0.75, "volume": 1016.0}, {"date": "2020-10-23", "close": 0.75, "volume": 18984.0}, {"date": "2020-10-26", "close": 0.75, "volume": 37634.0}, {"date": "2020-10-27", "close": 0.775, "volume": 21326.0}, {"date": "2020-10-28", "close": 0.9, "volume": 56955.0}, {"date": "2020-10-29", "close": 0.825, "volume": 6034.0}, {"date": "2020-10-30", "close": 0.825, "volume": 16306.0}, {"date": "2020-11-02", "close": 0.875, "volume": 13784.0}, {"date": "2020-11-03", "close": 0.9, "volume": 5880.0}, {"date": "2020-11-04", "close": 0.9, "volume": 7232.0}, {"date": "2020-11-05", "close": 0.9, "volume": 21671.0}, {"date": "2020-11-06", "close": 1.0, "volume": 19583.0}, {"date": "2020-11-09", "close": 1.25, "volume": 126670.0}, {"date": "2020-11-10", "close": 1.375, "volume": 70275.0}, {"date": "2020-11-11", "close": 1.25, "volume": 22650.0}, {"date": "2020-11-12", "close": 1.3, "volume": 33159.0}, {"date": "2020-11-13", "close": 1.625, "volume": 85562.0}, {"date": "2020-11-16", "close": 1.55, "volume": 7355.0}, {"date": "2020-11-17", "close": 2.0, "volume": 128419.0}, {"date": "2020-11-18", "close": 1.925, "volume": 57810.0}, {"date": "2020-11-19", "close": 1.75, "volume": 29752.0}, {"date": "2020-11-20", "close": 1.5, "volume": 43051.0}, {"date": "2020-11-23", "close": 1.575, "volume": 670.0}, {"date": "2020-11-24", "close": 1.7, "volume": 6511.0}, {"date": "2020-11-25", "close": 1.375, "volume": 70302.0}, {"date": "2020-11-26", "close": 1.5, "volume": 12611.0}, {"date": "2020-11-27", "close": 1.375, "volume": 2082.0}, {"date": "2020-11-30", "close": 1.5, "volume": 27678.0}, {"date": "2020-12-01", "close": 1.575, "volume": 21527.0}, {"date": "2020-12-02", "close": 1.75, "volume": 24446.0}, {"date": "2020-12-03", "close": 1.675, "volume": 27359.0}, {"date": "2020-12-04", "close": 1.725, "volume": 3600.0}, {"date": "2020-12-07", "close": 1.375, "volume": 16264.0}, {"date": "2020-12-08", "close": 1.35, "volume": 16613.0}, {"date": "2020-12-09", "close": 1.375, "volume": 3596.0}, {"date": "2020-12-10", "close": 1.35, "volume": 11116.0}, {"date": "2020-12-11", "close": 1.325, "volume": 2000.0}, {"date": "2020-12-14", "close": 1.225, "volume": 5139.0}, {"date": "2020-12-15", "close": 1.125, "volume": 24298.0}, {"date": "2020-12-16", "close": 1.375, "volume": 12020.0}, {"date": "2020-12-17", "close": 1.475, "volume": 1441.0}, {"date": "2020-12-18", "close": 1.45, "volume": 463.0}, {"date": "2020-12-21", "close": 1.375, "volume": 931.0}, {"date": "2020-12-22", "close": 1.25, "volume": 13594.0}, {"date": "2020-12-23", "close": 1.425, "volume": 659.0}, {"date": "2020-12-24", "close": 1.425, "volume": 351.0}, {"date": "2020-12-29", "close": 1.375, "volume": 1604.0}, {"date": "2020-12-30", "close": 1.425, "volume": 5189.0}, {"date": "2020-12-31", "close": 1.5, "volume": 20451.0}, {"date": "2021-01-04", "close": 1.575, "volume": 7481.0}, {"date": "2021-01-05", "close": 1.775, "volume": 50644.0}, {"date": "2021-01-06", "close": 1.875, "volume": 82661.0}, {"date": "2021-01-07", "close": 1.95, "volume": 22636.0}, {"date": "2021-01-08", "close": 1.875, "volume": 13942.0}, {"date": "2021-01-11", "close": 1.95, "volume": 14809.0}, {"date": "2021-01-12", "close": 1.825, "volume": 9183.0}, {"date": "2021-01-13", "close": 1.8, "volume": 5940.0}, {"date": "2021-01-14", "close": 1.8, "volume": 1207.0}, {"date": "2021-01-15", "close": 1.8, "volume": 4528.0}, {"date": "2021-01-18", "close": 1.8, "volume": 60.0}, {"date": "2021-01-19", "close": 1.75, "volume": 5308.0}, {"date": "2021-01-20", "close": 1.65, "volume": 5544.0}, {"date": "2021-01-21", "close": 1.575, "volume": 21587.0}, {"date": "2021-01-22", "close": 1.625, "volume": 372.0}, {"date": "2021-01-25", "close": 1.4, "volume": 13158.0}, {"date": "2021-01-27", "close": 1.475, "volume": 1958.0}, {"date": "2021-01-28", "close": 1.425, "volume": 1056.0}, {"date": "2021-01-29", "close": 1.4, "volume": 3792.0}, {"date": "2021-02-01", "close": 1.25, "volume": 37083.0}, {"date": "2021-02-02", "close": 1.1, "volume": 61420.0}, {"date": "2021-02-03", "close": 1.1, "volume": 18090.0}, {"date": "2021-02-04", "close": 0.975, "volume": 25162.0}, {"date": "2021-02-05", "close": 1.0, "volume": 30788.0}, {"date": "2021-02-08", "close": 1.225, "volume": 16503.0}, {"date": "2021-02-09", "close": 1.425, "volume": 21161.0}, {"date": "2021-02-10", "close": 1.35, "volume": 31062.0}, {"date": "2021-02-11", "close": 1.425, "volume": 9312.0}, {"date": "2021-02-12", "close": 1.4, "volume": 7800.0}, {"date": "2021-02-15", "close": 1.275, "volume": 45380.0}, {"date": "2021-02-16", "close": 1.3, "volume": 26058.0}, {"date": "2021-02-17", "close": 1.3, "volume": 1718.0}, {"date": "2021-02-18", "close": 1.25, "volume": 17037.0}, {"date": "2021-02-19", "close": 1.25, "volume": 4408.0}, {"date": "2021-02-22", "close": 1.225, "volume": 1558.0}, {"date": "2021-02-23", "close": 1.25, "volume": 1076.0}, {"date": "2021-02-24", "close": 1.225, "volume": 3653.0}, {"date": "2021-02-25", "close": 1.225, "volume": 23531.0}, {"date": "2021-02-26", "close": 1.2, "volume": 16800.0}, {"date": "2021-03-01", "close": 1.075, "volume": 2513.0}, {"date": "2021-03-02", "close": 1.075, "volume": 12278.0}, {"date": "2021-03-03", "close": 1.125, "volume": 580.0}, {"date": "2021-03-04", "close": 1.125, "volume": 529.0}, {"date": "2021-03-05", "close": 1.125, "volume": 4314.0}, {"date": "2021-03-08", "close": 1.125, "volume": 456.0}, {"date": "2021-03-09", "close": 1.1, "volume": 12195.0}, {"date": "2021-03-11", "close": 1.175, "volume": 11847.0}, {"date": "2021-03-12", "close": 1.2, "volume": 3184.0}, {"date": "2021-03-15", "close": 1.2, "volume": 496.0}, {"date": "2021-03-16", "close": 1.2, "volume": 5688.0}, {"date": "2021-03-17", "close": 1.175, "volume": 4347.0}, {"date": "2021-03-18", "close": 1.125, "volume": 1226.0}, {"date": "2021-03-19", "close": 1.15, "volume": 2607.0}, {"date": "2021-03-22", "close": 1.225, "volume": 1899.0}, {"date": "2021-03-23", "close": 1.125, "volume": 9914.0}, {"date": "2021-03-24", "close": 1.175, "volume": 4565.0}, {"date": "2021-03-25", "close": 1.05, "volume": 5367.0}, {"date": "2021-03-26", "close": 1.0, "volume": 42500.0}, {"date": "2021-03-29", "close": 1.0, "volume": 33403.0}, {"date": "2021-03-30", "close": 0.975, "volume": 200.0}, {"date": "2021-03-31", "close": 0.975, "volume": 16832.0}, {"date": "2021-04-01", "close": 0.9, "volume": 28075.0}, {"date": "2021-04-06", "close": 0.85, "volume": 21667.0}, {"date": "2021-04-07", "close": 0.825, "volume": 4732.0}, {"date": "2021-04-08", "close": 0.825, "volume": 15441.0}, {"date": "2021-04-12", "close": 0.875, "volume": 3751.0}, {"date": "2021-04-13", "close": 0.875, "volume": 571.0}, {"date": "2021-04-14", "close": 0.85, "volume": 16499.0}, {"date": "2021-04-15", "close": 0.825, "volume": 2174.0}, {"date": "2021-04-16", "close": 0.85, "volume": 43895.0}, {"date": "2021-04-19", "close": 0.85, "volume": 1048.0}, {"date": "2021-04-20", "close": 0.875, "volume": 5235.0}, {"date": "2021-04-21", "close": 0.875, "volume": 1173.0}, {"date": "2021-04-22", "close": 0.875, "volume": 21662.0}, {"date": "2021-04-23", "close": 0.875, "volume": 4189.0}, {"date": "2021-04-26", "close": 0.875, "volume": 2898.0}, {"date": "2021-04-27", "close": 0.85, "volume": 5119.0}, {"date": "2021-04-28", "close": 0.875, "volume": 23010.0}, {"date": "2021-04-29", "close": 0.85, "volume": 12059.0}, {"date": "2021-04-30", "close": 0.85, "volume": 11709.0}, {"date": "2021-05-03", "close": 0.875, "volume": 12349.0}, {"date": "2021-05-04", "close": 0.875, "volume": 7800.0}, {"date": "2021-05-05", "close": 0.825, "volume": 25950.0}, {"date": "2021-05-06", "close": 0.85, "volume": 46132.0}, {"date": "2021-05-07", "close": 0.85, "volume": 24561.0}, {"date": "2021-05-10", "close": 0.875, "volume": 34354.0}, {"date": "2021-05-11", "close": 0.875, "volume": 24041.0}, {"date": "2021-05-12", "close": 0.825, "volume": 19816.0}, {"date": "2021-05-13", "close": 0.8, "volume": 32137.0}, {"date": "2021-05-14", "close": 0.775, "volume": 5495.0}, {"date": "2021-05-17", "close": 0.7, "volume": 48424.0}, {"date": "2021-05-18", "close": 0.75, "volume": 10557.0}, {"date": "2021-05-19", "close": 0.75, "volume": 11695.0}, {"date": "2021-05-20", "close": 0.75, "volume": 21779.0}, {"date": "2021-05-21", "close": 0.775, "volume": 17812.0}, {"date": "2021-05-24", "close": 0.8, "volume": 8502.0}, {"date": "2021-05-25", "close": 0.8, "volume": 2553.0}, {"date": "2021-05-26", "close": 0.875, "volume": 24320.0}, {"date": "2021-05-27", "close": 0.875, "volume": 16949.0}, {"date": "2021-05-28", "close": 0.875, "volume": 10000.0}, {"date": "2021-05-31", "close": 1.0, "volume": 53561.0}, {"date": "2021-06-01", "close": 1.0, "volume": 13740.0}, {"date": "2021-06-02", "close": 0.875, "volume": 9010.0}, {"date": "2021-06-04", "close": 0.875, "volume": 6031.0}, {"date": "2021-06-07", "close": 0.875, "volume": 14600.0}, {"date": "2021-06-08", "close": 0.875, "volume": 21037.0}, {"date": "2021-06-09", "close": 0.875, "volume": 10642.0}, {"date": "2021-06-10", "close": 0.875, "volume": 2543.0}, {"date": "2021-06-11", "close": 0.85, "volume": 3073.0}, {"date": "2021-06-15", "close": 0.85, "volume": 20977.0}, {"date": "2021-06-16", "close": 0.825, "volume": 9808.0}, {"date": "2021-06-17", "close": 0.875, "volume": 4749.0}, {"date": "2021-06-18", "close": 0.875, "volume": 4000.0}, {"date": "2021-06-21", "close": 0.875, "volume": 2681.0}, {"date": "2021-06-22", "close": 0.8, "volume": 14257.0}, {"date": "2021-06-23", "close": 0.8, "volume": 1715.0}, {"date": "2021-06-24", "close": 0.8, "volume": 16860.0}, {"date": "2021-06-25", "close": 0.75, "volume": 40499.0}, {"date": "2021-06-28", "close": 0.75, "volume": 8260.0}, {"date": "2021-06-29", "close": 0.775, "volume": 4040.0}, {"date": "2021-06-30", "close": 0.775, "volume": 8200.0}, {"date": "2021-07-01", "close": 0.775, "volume": 1991.0}, {"date": "2021-07-02", "close": 0.75, "volume": 43754.0}, {"date": "2021-07-06", "close": 0.85, "volume": 13322.0}, {"date": "2021-07-07", "close": 0.85, "volume": 5701.0}, {"date": "2021-07-08", "close": 0.75, "volume": 32572.0}, {"date": "2021-07-09", "close": 0.75, "volume": 1778.0}, {"date": "2021-07-12", "close": 0.725, "volume": 6072.0}, {"date": "2021-07-13", "close": 0.725, "volume": 716.0}, {"date": "2021-07-14", "close": 0.7, "volume": 5205.0}, {"date": "2021-07-15", "close": 0.7, "volume": 45349.0}, {"date": "2021-07-16", "close": 0.75, "volume": 21073.0}, {"date": "2021-07-19", "close": 0.7, "volume": 10500.0}, {"date": "2021-07-20", "close": 0.7, "volume": 22281.0}, {"date": "2021-07-21", "close": 0.65, "volume": 6824.0}, {"date": "2021-07-22", "close": 0.675, "volume": 9442.0}, {"date": "2021-07-23", "close": 0.625, "volume": 45424.0}, {"date": "2021-07-26", "close": 0.625, "volume": 86389.0}, {"date": "2021-07-27", "close": 0.6, "volume": 1006.0}, {"date": "2021-07-28", "close": 0.625, "volume": 8222.0}, {"date": "2021-07-29", "close": 0.75, "volume": 17900.0}, {"date": "2021-07-30", "close": 0.75, "volume": 6112.0}, {"date": "2021-08-02", "close": 0.775, "volume": 28077.0}, {"date": "2021-08-03", "close": 0.7, "volume": 33189.0}, {"date": "2021-08-04", "close": 0.775, "volume": 10581.0}, {"date": "2021-08-05", "close": 0.7, "volume": 18879.0}, {"date": "2021-08-06", "close": 0.7, "volume": 1095.0}, {"date": "2021-08-09", "close": 0.775, "volume": 18476.0}, {"date": "2021-08-10", "close": 0.775, "volume": 90089.0}, {"date": "2021-08-11", "close": 0.825, "volume": 4214.0}, {"date": "2021-08-12", "close": 0.775, "volume": 12003.0}, {"date": "2021-08-13", "close": 0.75, "volume": 13472.0}, {"date": "2021-08-16", "close": 0.725, "volume": 3200.0}, {"date": "2021-08-17", "close": 0.7, "volume": 1580.0}, {"date": "2021-08-18", "close": 0.725, "volume": 15446.0}, {"date": "2021-08-19", "close": 0.775, "volume": 2000.0}, {"date": "2021-08-20", "close": 0.725, "volume": 7010.0}, {"date": "2021-08-23", "close": 0.725, "volume": 7660.0}, {"date": "2021-08-24", "close": 0.725, "volume": 7690.0}, {"date": "2021-08-27", "close": 0.65, "volume": 13493.0}, {"date": "2021-08-30", "close": 0.725, "volume": 6720.0}, {"date": "2021-08-31", "close": 0.675, "volume": 2800.0}, {"date": "2021-09-01", "close": 0.675, "volume": 24247.0}, {"date": "2021-09-02", "close": 0.675, "volume": 30226.0}, {"date": "2021-09-03", "close": 0.725, "volume": 34312.0}, {"date": "2021-09-06", "close": 0.7, "volume": 20405.0}, {"date": "2021-09-07", "close": 0.675, "volume": 14424.0}, {"date": "2021-09-08", "close": 0.675, "volume": 21820.0}, {"date": "2021-09-09", "close": 0.7, "volume": 8000.0}, {"date": "2021-09-10", "close": 0.7, "volume": 9563.0}, {"date": "2021-09-13", "close": 0.7, "volume": 5686.0}, {"date": "2021-09-14", "close": 0.7, "volume": 1400.0}, {"date": "2021-09-15", "close": 0.7, "volume": 31789.0}, {"date": "2021-09-16", "close": 0.7, "volume": 50257.0}, {"date": "2021-09-17", "close": 0.825, "volume": 24800.0}, {"date": "2021-09-20", "close": 0.75, "volume": 8000.0}, {"date": "2021-09-21", "close": 0.7, "volume": 11877.0}, {"date": "2021-09-22", "close": 0.675, "volume": 13672.0}, {"date": "2021-09-23", "close": 0.65, "volume": 13904.0}, {"date": "2021-09-24", "close": 0.675, "volume": 6488.0}, {"date": "2021-09-27", "close": 0.775, "volume": 20012.0}, {"date": "2021-09-28", "close": 0.85, "volume": 13143.0}, {"date": "2021-10-01", "close": 0.825, "volume": 270875.0}, {"date": "2021-10-04", "close": 0.925, "volume": 190110.0}, {"date": "2021-10-05", "close": 0.875, "volume": 18570.0}, {"date": "2021-10-06", "close": 0.875, "volume": 35181.0}, {"date": "2021-10-07", "close": 0.8, "volume": 172955.0}, {"date": "2021-10-08", "close": 0.925, "volume": 76777.0}, {"date": "2021-10-11", "close": 1.05, "volume": 111636.0}, {"date": "2021-10-12", "close": 1.15, "volume": 67259.0}, {"date": "2021-10-13", "close": 1.25, "volume": 81215.0}, {"date": "2021-10-14", "close": 1.1, "volume": 133469.0}, {"date": "2021-10-15", "close": 1.25, "volume": 147273.0}, {"date": "2021-10-18", "close": 1.175, "volume": 14031.0}, {"date": "2021-10-19", "close": 1.25, "volume": 71028.0}, {"date": "2021-10-20", "close": 1.15, "volume": 18422.0}, {"date": "2021-10-21", "close": 1.225, "volume": 14260.0}, {"date": "2021-10-22", "close": 1.175, "volume": 38565.0}, {"date": "2021-10-25", "close": 1.25, "volume": 82911.0}, {"date": "2021-10-26", "close": 1.275, "volume": 29160.0}, {"date": "2021-10-27", "close": 1.275, "volume": 13320.0}, {"date": "2021-10-28", "close": 1.4, "volume": 140705.0}, {"date": "2021-10-29", "close": 1.175, "volume": 77382.0}, {"date": "2021-11-01", "close": 1.2, "volume": 31158.0}, {"date": "2021-11-02", "close": 1.175, "volume": 63974.0}, {"date": "2021-11-03", "close": 1.3, "volume": 81880.0}, {"date": "2021-11-04", "close": 1.4, "volume": 85296.0}, {"date": "2021-11-05", "close": 1.5, "volume": 142327.0}, {"date": "2021-11-10", "close": 1.45, "volume": 430758.0}, {"date": "2021-11-11", "close": 1.375, "volume": 105550.0}, {"date": "2021-11-12", "close": 1.325, "volume": 62531.0}, {"date": "2021-11-15", "close": 1.4, "volume": 90585.0}, {"date": "2021-11-16", "close": 1.35, "volume": 45038.0}, {"date": "2021-11-17", "close": 1.325, "volume": 36931.0}, {"date": "2021-11-18", "close": 1.225, "volume": 98239.0}, {"date": "2021-11-19", "close": 1.175, "volume": 74442.0}, {"date": "2021-11-22", "close": 1.575, "volume": 494970.0}, {"date": "2021-11-23", "close": 1.45, "volume": 79068.0}, {"date": "2021-11-24", "close": 1.425, "volume": 74569.0}, {"date": "2021-11-25", "close": 1.375, "volume": 75797.0}, {"date": "2021-11-26", "close": 1.25, "volume": 99882.0}, {"date": "2021-11-29", "close": 1.275, "volume": 46415.0}, {"date": "2021-11-30", "close": 1.225, "volume": 52668.0}, {"date": "2021-12-01", "close": 1.175, "volume": 65168.0}, {"date": "2021-12-02", "close": 1.2, "volume": 17728.0}, {"date": "2021-12-03", "close": 1.15, "volume": 241712.0}, {"date": "2021-12-06", "close": 1.125, "volume": 66445.0}, {"date": "2021-12-07", "close": 1.075, "volume": 71381.0}, {"date": "2021-12-08", "close": 1.175, "volume": 27639.0}, {"date": "2021-12-09", "close": 1.1, "volume": 37940.0}, {"date": "2021-12-10", "close": 1.15, "volume": 21260.0}, {"date": "2021-12-13", "close": 1.175, "volume": 5885.0}, {"date": "2021-12-14", "close": 1.125, "volume": 17634.0}, {"date": "2021-12-15", "close": 1.175, "volume": 21153.0}, {"date": "2021-12-16", "close": 1.15, "volume": 6000.0}, {"date": "2021-12-17", "close": 1.1, "volume": 40937.0}, {"date": "2021-12-20", "close": 1.125, "volume": 80527.0}, {"date": "2021-12-21", "close": 1.1, "volume": 45716.0}, {"date": "2021-12-22", "close": 1.025, "volume": 35275.0}, {"date": "2021-12-23", "close": 1.05, "volume": 72609.0}, {"date": "2021-12-24", "close": 1.075, "volume": 11971.0}, {"date": "2021-12-29", "close": 1.1, "volume": 53245.0}, {"date": "2021-12-30", "close": 1.1, "volume": 52054.0}, {"date": "2021-12-31", "close": 1.125, "volume": 7531.0}, {"date": "2022-01-04", "close": 1.125, "volume": 34685.0}, {"date": "2022-01-05", "close": 1.1, "volume": 25119.0}, {"date": "2022-01-06", "close": 1.225, "volume": 63177.0}, {"date": "2022-01-07", "close": 1.3, "volume": 68332.0}, {"date": "2022-01-10", "close": 1.325, "volume": 87739.0}, {"date": "2022-01-11", "close": 1.25, "volume": 23998.0}, {"date": "2022-01-12", "close": 1.45, "volume": 194879.0}, {"date": "2022-01-13", "close": 1.5, "volume": 198994.0}, {"date": "2022-01-14", "close": 1.575, "volume": 169910.0}, {"date": "2022-01-17", "close": 1.55, "volume": 86148.0}, {"date": "2022-01-18", "close": 1.55, "volume": 95982.0}, {"date": "2022-01-19", "close": 1.6, "volume": 53038.0}, {"date": "2022-01-20", "close": 1.625, "volume": 245024.0}, {"date": "2022-01-21", "close": 1.8, "volume": 274931.0}, {"date": "2022-01-24", "close": 1.75, "volume": 213115.0}, {"date": "2022-01-25", "close": 1.675, "volume": 136642.0}, {"date": "2022-01-27", "close": 1.15, "volume": 375359.0}, {"date": "2022-01-28", "close": 1.25, "volume": 140155.0}, {"date": "2022-01-31", "close": 1.275, "volume": 197479.0}, {"date": "2022-02-01", "close": 0.825, "volume": 2048098.0}, {"date": "2022-02-02", "close": 0.85, "volume": 279983.0}, {"date": "2022-02-03", "close": 0.825, "volume": 204654.0}, {"date": "2022-02-04", "close": 0.9, "volume": 74273.0}, {"date": "2022-02-07", "close": 1.0, "volume": 148321.0}, {"date": "2022-02-08", "close": 1.0, "volume": 11471.0}, {"date": "2022-02-09", "close": 0.85, "volume": 235547.0}, {"date": "2022-02-10", "close": 0.9, "volume": 137370.0}, {"date": "2022-02-11", "close": 0.8, "volume": 159081.0}, {"date": "2022-02-14", "close": 0.75, "volume": 221537.0}, {"date": "2022-02-15", "close": 0.75, "volume": 20772.0}, {"date": "2022-02-16", "close": 0.75, "volume": 5785.0}, {"date": "2022-02-17", "close": 0.75, "volume": 20986.0}, {"date": "2022-02-18", "close": 0.75, "volume": 26626.0}, {"date": "2022-02-21", "close": 0.725, "volume": 12956.0}, {"date": "2022-02-22", "close": 0.7, "volume": 46859.0}, {"date": "2022-02-23", "close": 0.7, "volume": 38302.0}, {"date": "2022-02-24", "close": 0.7, "volume": 34803.0}, {"date": "2022-02-25", "close": 0.675, "volume": 33719.0}, {"date": "2022-02-28", "close": 0.75, "volume": 38713.0}, {"date": "2022-03-01", "close": 0.75, "volume": 18291.0}, {"date": "2022-03-02", "close": 0.775, "volume": 66924.0}, {"date": "2022-03-03", "close": 0.775, "volume": 5250.0}, {"date": "2022-03-04", "close": 0.775, "volume": 20008.0}, {"date": "2022-03-07", "close": 0.75, "volume": 42016.0}, {"date": "2022-03-08", "close": 0.725, "volume": 21618.0}, {"date": "2022-03-09", "close": 0.7, "volume": 45433.0}, {"date": "2022-03-10", "close": 0.725, "volume": 39000.0}, {"date": "2022-03-11", "close": 0.75, "volume": 17117.0}, {"date": "2022-03-16", "close": 0.675, "volume": 120568.0}, {"date": "2022-03-17", "close": 0.7, "volume": 2670.0}, {"date": "2022-03-18", "close": 0.7, "volume": 22174.0}, {"date": "2022-03-21", "close": 0.7, "volume": 25151.0}, {"date": "2022-03-22", "close": 0.725, "volume": 11374.0}, {"date": "2022-03-23", "close": 0.675, "volume": 102090.0}, {"date": "2022-03-24", "close": 0.725, "volume": 51981.0}, {"date": "2022-03-25", "close": 0.7, "volume": 52513.0}, {"date": "2022-03-29", "close": 0.7, "volume": 51930.0}, {"date": "2022-03-30", "close": 0.675, "volume": 16516.0}, {"date": "2022-03-31", "close": 0.75, "volume": 33759.0}, {"date": "2022-04-01", "close": 0.825, "volume": 152149.0}, {"date": "2022-04-04", "close": 0.8, "volume": 68410.0}, {"date": "2022-04-05", "close": 0.875, "volume": 84398.0}, {"date": "2022-04-06", "close": 0.875, "volume": 47148.0}, {"date": "2022-04-07", "close": 0.8, "volume": 52652.0}, {"date": "2022-04-08", "close": 0.825, "volume": 23317.0}, {"date": "2022-04-11", "close": 0.8375, "volume": 1000.0}, {"date": "2022-04-12", "close": 0.775, "volume": 97226.0}, {"date": "2022-04-13", "close": 0.775, "volume": 48048.0}, {"date": "2022-04-14", "close": 0.825, "volume": 37104.0}, {"date": "2022-04-19", "close": 0.775, "volume": 42098.0}, {"date": "2022-04-20", "close": 0.75, "volume": 14930.0}, {"date": "2022-04-21", "close": 0.75, "volume": 2000.0}, {"date": "2022-04-26", "close": 0.75, "volume": 48773.0}, {"date": "2022-04-27", "close": 0.7, "volume": 3280.0}, {"date": "2022-04-28", "close": 0.675, "volume": 13349.0}, {"date": "2022-04-29", "close": 0.7, "volume": 14406.0}, {"date": "2022-05-02", "close": 0.7, "volume": 10040.0}, {"date": "2022-05-03", "close": 0.725, "volume": 1984.0}, {"date": "2022-05-04", "close": 0.675, "volume": 56401.0}, {"date": "2022-05-05", "close": 0.725, "volume": 14286.0}, {"date": "2022-05-06", "close": 0.675, "volume": 26574.0}, {"date": "2022-05-09", "close": 0.65, "volume": 52835.0}, {"date": "2022-05-10", "close": 0.5, "volume": 197455.0}, {"date": "2022-05-11", "close": 0.575, "volume": 55865.0}, {"date": "2022-05-12", "close": 0.575, "volume": 28000.0}, {"date": "2022-05-13", "close": 0.575, "volume": 8957.0}, {"date": "2022-05-16", "close": 0.575, "volume": 8000.0}, {"date": "2022-05-17", "close": 0.575, "volume": 20000.0}, {"date": "2022-05-18", "close": 0.575, "volume": 2000.0}, {"date": "2022-05-19", "close": 0.55, "volume": 2046.0}, {"date": "2022-05-20", "close": 0.55, "volume": 23909.0}, {"date": "2022-05-23", "close": 0.5625, "volume": 137261.0}, {"date": "2022-05-24", "close": 0.55, "volume": 25056.0}, {"date": "2022-05-25", "close": 0.6, "volume": 37054.0}, {"date": "2022-05-26", "close": 0.575, "volume": 614.0}, {"date": "2022-05-27", "close": 0.575, "volume": 27008.0}, {"date": "2022-05-30", "close": 0.55, "volume": 67544.0}, {"date": "2022-05-31", "close": 0.575, "volume": 3200.0}, {"date": "2022-06-01", "close": 0.6, "volume": 7683.0}, {"date": "2022-06-02", "close": 0.575, "volume": 12491.0}, {"date": "2022-06-03", "close": 0.625, "volume": 17304.0}, {"date": "2022-06-06", "close": 0.6, "volume": 0.0}, {"date": "2022-06-07", "close": 0.6, "volume": 515.0}, {"date": "2022-06-08", "close": 0.575, "volume": 41768.0}, {"date": "2022-06-09", "close": 0.575, "volume": 37443.0}, {"date": "2022-06-10", "close": 0.575, "volume": 8800.0}, {"date": "2022-06-14", "close": 0.475, "volume": 22513.0}, {"date": "2022-06-15", "close": 0.475, "volume": 22813.0}, {"date": "2022-06-16", "close": 0.475, "volume": 769.0}, {"date": "2022-06-17", "close": 0.45, "volume": 5495.0}, {"date": "2022-06-20", "close": 0.425, "volume": 308.0}, {"date": "2022-06-21", "close": 0.45, "volume": 6914.0}, {"date": "2022-06-22", "close": 0.425, "volume": 21906.0}, {"date": "2022-06-23", "close": 0.4, "volume": 27255.0}, {"date": "2022-06-24", "close": 0.425, "volume": 18848.0}, {"date": "2022-06-27", "close": 0.4, "volume": 9951.0}, {"date": "2022-06-28", "close": 0.45, "volume": 6987.0}, {"date": "2022-06-30", "close": 0.45, "volume": 23522.0}, {"date": "2022-07-01", "close": 0.4, "volume": 23833.0}, {"date": "2022-07-04", "close": 0.4125, "volume": 7458.0}, {"date": "2022-07-05", "close": 0.425, "volume": 1677.0}, {"date": "2022-07-06", "close": 0.475, "volume": 18334.0}, {"date": "2022-07-07", "close": 0.475, "volume": 7751.0}, {"date": "2022-07-08", "close": 0.475, "volume": 1306.0}, {"date": "2022-07-11", "close": 0.525, "volume": 31420.0}, {"date": "2022-07-12", "close": 0.5375, "volume": 429.0}, {"date": "2022-07-13", "close": 0.55, "volume": 452.0}, {"date": "2022-07-14", "close": 0.525, "volume": 85.0}, {"date": "2022-07-15", "close": 0.525, "volume": 3385.0}, {"date": "2022-07-18", "close": 0.525, "volume": 2530.0}, {"date": "2022-07-19", "close": 0.5, "volume": 6000.0}, {"date": "2022-07-21", "close": 0.475, "volume": 2065.0}, {"date": "2022-07-25", "close": 0.5, "volume": 4942.0}, {"date": "2022-07-26", "close": 0.5, "volume": 5259.0}, {"date": "2022-07-29", "close": 0.55, "volume": 69.0}, {"date": "2022-08-01", "close": 0.5, "volume": 5840.0}, {"date": "2022-08-02", "close": 0.45, "volume": 13432.0}, {"date": "2022-08-03", "close": 0.475, "volume": 20215.0}, {"date": "2022-08-04", "close": 0.525, "volume": 7600.0}, {"date": "2022-08-08", "close": 0.525, "volume": 5193.0}, {"date": "2022-08-09", "close": 0.475, "volume": 1270.0}, {"date": "2022-08-10", "close": 0.475, "volume": 16620.0}, {"date": "2022-08-11", "close": 0.475, "volume": 3345.0}, {"date": "2022-08-12", "close": 0.475, "volume": 18554.0}, {"date": "2022-08-15", "close": 0.5, "volume": 4462.0}, {"date": "2022-08-16", "close": 0.525, "volume": 748.0}, {"date": "2022-08-17", "close": 0.475, "volume": 736.0}, {"date": "2022-08-18", "close": 0.475, "volume": 13289.0}, {"date": "2022-08-19", "close": 0.5, "volume": 24000.0}, {"date": "2022-08-22", "close": 0.425, "volume": 40040.0}, {"date": "2022-08-23", "close": 0.425, "volume": 3640.0}, {"date": "2022-08-24", "close": 0.475, "volume": 51505.0}, {"date": "2022-08-25", "close": 0.5, "volume": 8610.0}, {"date": "2022-08-26", "close": 0.5, "volume": 50400.0}, {"date": "2022-08-29", "close": 0.525, "volume": 9774.0}, {"date": "2022-08-30", "close": 0.45, "volume": 2200.0}, {"date": "2022-08-31", "close": 0.425, "volume": 6782.0}, {"date": "2022-09-01", "close": 0.425, "volume": 315.0}, {"date": "2022-09-02", "close": 0.45, "volume": 7031.0}, {"date": "2022-09-05", "close": 0.4, "volume": 55324.0}, {"date": "2022-09-06", "close": 0.4, "volume": 32409.0}, {"date": "2022-09-07", "close": 0.4, "volume": 21434.0}, {"date": "2022-09-08", "close": 0.4, "volume": 40806.0}, {"date": "2022-09-09", "close": 0.4, "volume": 4273.0}, {"date": "2022-09-12", "close": 0.4, "volume": 188.0}, {"date": "2022-09-13", "close": 0.4, "volume": 198.0}, {"date": "2022-09-15", "close": 0.4, "volume": 460.0}, {"date": "2022-09-16", "close": 0.4, "volume": 10234.0}, {"date": "2022-09-20", "close": 0.4, "volume": 5625.0}, {"date": "2022-09-21", "close": 0.4, "volume": 7209.0}, {"date": "2022-09-23", "close": 0.375, "volume": 49890.0}, {"date": "2022-09-26", "close": 0.4, "volume": 34222.0}, {"date": "2022-09-27", "close": 0.55, "volume": 141357.0}, {"date": "2022-09-28", "close": 0.4, "volume": 45688.0}, {"date": "2022-09-29", "close": 0.5, "volume": 18618.0}, {"date": "2022-09-30", "close": 0.525, "volume": 16090.0}, {"date": "2022-10-03", "close": 0.475, "volume": 83.0}, {"date": "2022-10-04", "close": 0.4875, "volume": 24439.0}, {"date": "2022-10-05", "close": 0.45, "volume": 6430.0}, {"date": "2022-10-06", "close": 0.5, "volume": 12875.0}, {"date": "2022-10-07", "close": 0.5, "volume": 14996.0}, {"date": "2022-10-10", "close": 0.425, "volume": 4675.0}, {"date": "2022-10-11", "close": 0.5, "volume": 10322.0}, {"date": "2022-10-12", "close": 0.475, "volume": 254.0}, {"date": "2022-10-13", "close": 0.475, "volume": 3141.0}, {"date": "2022-10-14", "close": 0.475, "volume": 27588.0}, {"date": "2022-10-17", "close": 0.475, "volume": 8978.0}, {"date": "2022-10-18", "close": 0.5, "volume": 6776.0}, {"date": "2022-10-20", "close": 0.5, "volume": 21078.0}, {"date": "2022-10-21", "close": 0.5, "volume": 1899.0}, {"date": "2022-10-24", "close": 0.375, "volume": 60755.0}, {"date": "2022-10-25", "close": 0.475, "volume": 23777.0}, {"date": "2022-10-26", "close": 0.45, "volume": 25412.0}, {"date": "2022-10-31", "close": 0.45, "volume": 43058.0}, {"date": "2022-11-01", "close": 0.4375, "volume": 61016.0}, {"date": "2022-11-02", "close": 0.5, "volume": 102536.0}, {"date": "2022-11-03", "close": 0.425, "volume": 7213.0}, {"date": "2022-11-04", "close": 0.475, "volume": 6282.0}, {"date": "2022-11-07", "close": 0.5, "volume": 16640.0}, {"date": "2022-11-08", "close": 0.475, "volume": 37758.0}, {"date": "2022-11-09", "close": 0.55, "volume": 7601.0}, {"date": "2022-11-10", "close": 0.475, "volume": 61151.0}, {"date": "2022-11-11", "close": 0.525, "volume": 12370.0}, {"date": "2022-11-14", "close": 0.45, "volume": 7161.0}, {"date": "2022-11-15", "close": 0.5, "volume": 5417.0}, {"date": "2022-11-16", "close": 0.525, "volume": 36327.0}, {"date": "2022-11-17", "close": 0.475, "volume": 6070.0}, {"date": "2022-11-18", "close": 0.55, "volume": 21328.0}, {"date": "2022-11-22", "close": 0.45, "volume": 153423.0}, {"date": "2022-11-23", "close": 0.45, "volume": 27871.0}, {"date": "2022-11-24", "close": 0.45, "volume": 12871.0}, {"date": "2022-11-25", "close": 0.45, "volume": 8535.0}, {"date": "2022-11-28", "close": 0.45, "volume": 3630.0}, {"date": "2022-11-29", "close": 0.3875, "volume": 217744.0}, {"date": "2022-11-30", "close": 0.425, "volume": 43599.0}, {"date": "2022-12-01", "close": 0.4, "volume": 25765.0}, {"date": "2022-12-02", "close": 0.4, "volume": 8000.0}, {"date": "2022-12-05", "close": 0.375, "volume": 1720.0}, {"date": "2022-12-06", "close": 0.375, "volume": 38280.0}, {"date": "2022-12-07", "close": 0.35, "volume": 14520.0}, {"date": "2022-12-08", "close": 0.375, "volume": 29000.0}, {"date": "2022-12-09", "close": 0.35, "volume": 33563.0}, {"date": "2022-12-12", "close": 0.35, "volume": 10805.0}, {"date": "2022-12-13", "close": 0.375, "volume": 22173.0}, {"date": "2022-12-14", "close": 0.4, "volume": 28350.0}, {"date": "2022-12-15", "close": 0.4, "volume": 5000.0}, {"date": "2022-12-16", "close": 0.375, "volume": 2000.0}, {"date": "2022-12-20", "close": 0.35, "volume": 3032.0}, {"date": "2022-12-21", "close": 0.4, "volume": 7649.0}, {"date": "2022-12-23", "close": 0.45, "volume": 77685.0}, {"date": "2022-12-28", "close": 0.425, "volume": 158731.0}, {"date": "2022-12-29", "close": 0.425, "volume": 18000.0}, {"date": "2022-12-30", "close": 0.425, "volume": 26000.0}, {"date": "2023-01-03", "close": 0.425, "volume": 1200.0}, {"date": "2023-01-04", "close": 0.4, "volume": 4069.0}, {"date": "2023-01-05", "close": 0.475, "volume": 86453.0}, {"date": "2023-01-06", "close": 0.5, "volume": 352.0}, {"date": "2023-01-09", "close": 0.5, "volume": 21674.0}, {"date": "2023-01-10", "close": 0.45, "volume": 61899.0}, {"date": "2023-01-11", "close": 0.45, "volume": 17753.0}, {"date": "2023-01-12", "close": 0.5, "volume": 124874.0}, {"date": "2023-01-13", "close": 0.525, "volume": 81480.0}, {"date": "2023-01-16", "close": 0.55, "volume": 60401.0}, {"date": "2023-01-17", "close": 0.525, "volume": 41180.0}, {"date": "2023-01-18", "close": 0.575, "volume": 146695.0}, {"date": "2023-01-19", "close": 0.6, "volume": 56032.0}, {"date": "2023-01-20", "close": 0.675, "volume": 209001.0}, {"date": "2023-01-23", "close": 0.625, "volume": 47852.0}, {"date": "2023-01-24", "close": 0.6, "volume": 47733.0}, {"date": "2023-01-25", "close": 0.65, "volume": 92094.0}, {"date": "2023-01-27", "close": 0.575, "volume": 62060.0}, {"date": "2023-01-30", "close": 0.575, "volume": 50368.0}, {"date": "2023-01-31", "close": 0.525, "volume": 37898.0}, {"date": "2023-02-01", "close": 0.55, "volume": 1191.0}, {"date": "2023-02-02", "close": 0.6, "volume": 74765.0}, {"date": "2023-02-03", "close": 0.575, "volume": 27918.0}, {"date": "2023-02-06", "close": 0.55, "volume": 29041.0}, {"date": "2023-02-07", "close": 0.5, "volume": 156005.0}, {"date": "2023-02-08", "close": 0.5, "volume": 30020.0}, {"date": "2023-02-09", "close": 0.475, "volume": 115335.0}, {"date": "2023-02-13", "close": 0.45, "volume": 46514.0}, {"date": "2023-02-14", "close": 0.5, "volume": 20956.0}, {"date": "2023-02-15", "close": 0.525, "volume": 46030.0}, {"date": "2023-02-16", "close": 0.525, "volume": 73827.0}, {"date": "2023-02-17", "close": 0.475, "volume": 431.0}, {"date": "2023-02-20", "close": 0.45, "volume": 32000.0}, {"date": "2023-02-21", "close": 0.475, "volume": 23487.0}, {"date": "2023-02-22", "close": 0.45, "volume": 42324.0}, {"date": "2023-02-23", "close": 0.45, "volume": 60000.0}, {"date": "2023-02-24", "close": 0.5, "volume": 21612.0}, {"date": "2023-02-27", "close": 0.45, "volume": 27533.0}, {"date": "2023-02-28", "close": 0.45, "volume": 9549.0}, {"date": "2023-03-01", "close": 0.45, "volume": 11602.0}, {"date": "2023-03-02", "close": 0.45, "volume": 47949.0}, {"date": "2023-03-06", "close": 0.45, "volume": 240.0}, {"date": "2023-03-07", "close": 0.425, "volume": 66777.0}, {"date": "2023-03-08", "close": 0.425, "volume": 1520.0}, {"date": "2023-03-09", "close": 0.4, "volume": 17102.0}, {"date": "2023-03-10", "close": 0.4, "volume": 5288.0}, {"date": "2023-03-15", "close": 0.35, "volume": 109464.0}, {"date": "2023-03-16", "close": 0.325, "volume": 103332.0}, {"date": "2023-03-17", "close": 0.35, "volume": 19064.0}, {"date": "2023-03-20", "close": 0.4, "volume": 147843.0}, {"date": "2023-03-21", "close": 0.4, "volume": 32512.0}, {"date": "2023-03-22", "close": 0.425, "volume": 17006.0}, {"date": "2023-03-23", "close": 0.4, "volume": 56876.0}, {"date": "2023-03-27", "close": 0.4, "volume": 2048.0}, {"date": "2023-03-28", "close": 0.4, "volume": 11840.0}, {"date": "2023-03-29", "close": 0.375, "volume": 10418.0}, {"date": "2023-03-30", "close": 0.375, "volume": 14263.0}, {"date": "2023-03-31", "close": 0.35, "volume": 7179.0}, {"date": "2023-04-03", "close": 0.375, "volume": 42658.0}, {"date": "2023-04-04", "close": 0.35, "volume": 6430.0}, {"date": "2023-04-05", "close": 0.4, "volume": 41077.0}, {"date": "2023-04-06", "close": 0.4, "volume": 23730.0}, {"date": "2023-04-11", "close": 0.375, "volume": 55611.0}, {"date": "2023-04-12", "close": 0.325, "volume": 293497.0}, {"date": "2023-04-13", "close": 0.325, "volume": 443981.0}, {"date": "2023-04-14", "close": 0.35, "volume": 142052.0}, {"date": "2023-04-17", "close": 0.35, "volume": 6682.0}, {"date": "2023-04-18", "close": 0.35, "volume": 64729.0}, {"date": "2023-04-19", "close": 0.35, "volume": 204430.0}, {"date": "2023-04-20", "close": 0.35, "volume": 39677.0}, {"date": "2023-04-21", "close": 0.35, "volume": 927.0}, {"date": "2023-04-24", "close": 0.4, "volume": 8535.0}, {"date": "2023-04-26", "close": 0.425, "volume": 58781.0}, {"date": "2023-04-27", "close": 0.375, "volume": 9600.0}, {"date": "2023-04-28", "close": 0.375, "volume": 40240.0}, {"date": "2023-05-02", "close": 0.4, "volume": 10400.0}, {"date": "2023-05-03", "close": 0.375, "volume": 13686.0}, {"date": "2023-05-04", "close": 0.35, "volume": 4800.0}, {"date": "2023-05-05", "close": 0.35, "volume": 25777.0}, {"date": "2023-05-08", "close": 0.35, "volume": 68204.0}, {"date": "2023-05-09", "close": 0.4, "volume": 47846.0}, {"date": "2023-05-10", "close": 0.375, "volume": 15854.0}, {"date": "2023-05-12", "close": 0.375, "volume": 2346.0}, {"date": "2023-05-16", "close": 0.375, "volume": 9771.0}, {"date": "2023-05-17", "close": 0.35, "volume": 30715.0}, {"date": "2023-05-18", "close": 0.35, "volume": 61823.0}, {"date": "2023-05-19", "close": 0.375, "volume": 4059.0}, {"date": "2023-05-22", "close": 0.375, "volume": 5748.0}, {"date": "2023-05-23", "close": 0.375, "volume": 31644.0}, {"date": "2023-05-24", "close": 0.375, "volume": 23166.0}, {"date": "2023-05-26", "close": 0.375, "volume": 329638.0}, {"date": "2023-05-29", "close": 0.35, "volume": 38909.0}, {"date": "2023-05-30", "close": 0.3, "volume": 180115.0}, {"date": "2023-05-31", "close": 0.275, "volume": 251830.0}, {"date": "2023-06-01", "close": 0.3, "volume": 217788.0}, {"date": "2023-06-02", "close": 0.3, "volume": 13986.0}, {"date": "2023-06-05", "close": 0.3, "volume": 3264.0}, {"date": "2023-06-06", "close": 0.3, "volume": 4978.0}, {"date": "2023-06-07", "close": 0.275, "volume": 139135.0}, {"date": "2023-06-08", "close": 0.3, "volume": 37895.0}, {"date": "2023-06-09", "close": 0.275, "volume": 15639.0}, {"date": "2023-06-13", "close": 0.2875, "volume": 21117.0}, {"date": "2023-06-14", "close": 0.275, "volume": 152176.0}, {"date": "2023-06-15", "close": 0.275, "volume": 200660.0}, {"date": "2023-06-16", "close": 0.275, "volume": 141899.0}, {"date": "2023-06-19", "close": 0.25, "volume": 180546.0}, {"date": "2023-06-20", "close": 0.325, "volume": 427671.0}, {"date": "2023-06-21", "close": 0.3, "volume": 207667.0}, {"date": "2023-06-22", "close": 0.3, "volume": 22542.0}, {"date": "2023-06-23", "close": 0.3, "volume": 41534.0}, {"date": "2023-06-26", "close": 0.3, "volume": 78237.0}, {"date": "2023-06-27", "close": 0.3, "volume": 76390.0}, {"date": "2023-06-28", "close": 0.275, "volume": 18621.0}, {"date": "2023-06-29", "close": 0.3, "volume": 54523.0}, {"date": "2023-06-30", "close": 0.275, "volume": 120947.0}, {"date": "2023-07-03", "close": 0.275, "volume": 66649.0}, {"date": "2023-07-04", "close": 0.3, "volume": 54922.0}, {"date": "2023-07-05", "close": 0.275, "volume": 67114.0}, {"date": "2023-07-06", "close": 0.275, "volume": 40811.0}, {"date": "2023-07-07", "close": 0.25, "volume": 142512.0}, {"date": "2023-07-10", "close": 0.275, "volume": 55193.0}, {"date": "2023-07-11", "close": 0.25, "volume": 139330.0}, {"date": "2023-07-12", "close": 0.275, "volume": 14138.0}, {"date": "2023-07-13", "close": 0.275, "volume": 64710.0}, {"date": "2023-07-14", "close": 0.275, "volume": 123999.0}, {"date": "2023-07-17", "close": 0.3, "volume": 92017.0}, {"date": "2023-07-18", "close": 0.275, "volume": 41815.0}, {"date": "2023-07-19", "close": 0.3, "volume": 1431841.0}, {"date": "2023-07-20", "close": 0.3, "volume": 212998.0}, {"date": "2023-07-21", "close": 0.3, "volume": 144207.0}, {"date": "2023-07-24", "close": 0.275, "volume": 157566.0}, {"date": "2023-07-25", "close": 0.3, "volume": 117401.0}, {"date": "2023-07-26", "close": 0.325, "volume": 135635.0}, {"date": "2023-07-31", "close": 0.3, "volume": 115680.0}, {"date": "2023-08-01", "close": 0.275, "volume": 6221.0}, {"date": "2023-08-02", "close": 0.3, "volume": 48693.0}, {"date": "2023-08-03", "close": 0.3, "volume": 15930.0}, {"date": "2023-08-04", "close": 0.3, "volume": 70341.0}, {"date": "2023-08-07", "close": 0.3, "volume": 114212.0}, {"date": "2023-08-08", "close": 0.3, "volume": 165356.0}, {"date": "2023-08-09", "close": 0.325, "volume": 457932.0}, {"date": "2023-08-10", "close": 0.325, "volume": 22416.0}, {"date": "2023-08-11", "close": 0.3, "volume": 82790.0}, {"date": "2023-08-14", "close": 0.325, "volume": 63361.0}, {"date": "2023-08-15", "close": 0.3, "volume": 13540.0}, {"date": "2023-08-16", "close": 0.3, "volume": 361269.0}, {"date": "2023-08-17", "close": 0.2875, "volume": 203734.0}, {"date": "2023-08-18", "close": 0.325, "volume": 344413.0}, {"date": "2023-08-21", "close": 0.3, "volume": 59368.0}, {"date": "2023-08-22", "close": 0.3, "volume": 53346.0}, {"date": "2023-08-23", "close": 0.3, "volume": 66182.0}, {"date": "2023-08-24", "close": 0.3, "volume": 125042.0}, {"date": "2023-08-25", "close": 0.3, "volume": 306469.0}, {"date": "2023-08-28", "close": 0.3, "volume": 94989.0}, {"date": "2023-08-29", "close": 0.275, "volume": 60831.0}, {"date": "2023-08-30", "close": 0.275, "volume": 45493.0}, {"date": "2023-08-31", "close": 0.2875, "volume": 172648.0}, {"date": "2023-09-01", "close": 0.3, "volume": 125561.0}, {"date": "2023-09-04", "close": 0.3, "volume": 217630.0}, {"date": "2023-09-05", "close": 0.325, "volume": 34612.0}, {"date": "2023-09-06", "close": 0.3, "volume": 286876.0}, {"date": "2023-09-07", "close": 0.3, "volume": 211432.0}, {"date": "2023-09-08", "close": 0.275, "volume": 26698.0}, {"date": "2023-09-11", "close": 0.275, "volume": 277739.0}, {"date": "2023-09-12", "close": 0.3, "volume": 173655.0}, {"date": "2023-09-14", "close": 0.3, "volume": 76000.0}, {"date": "2023-09-15", "close": 0.3, "volume": 102915.0}, {"date": "2023-09-18", "close": 0.3, "volume": 161200.0}, {"date": "2023-09-19", "close": 0.3, "volume": 50188.0}, {"date": "2023-09-20", "close": 0.2875, "volume": 27120.0}, {"date": "2023-09-21", "close": 0.3, "volume": 7133.0}, {"date": "2023-09-22", "close": 0.3, "volume": 8000.0}, {"date": "2023-09-25", "close": 0.3, "volume": 22841.0}, {"date": "2023-09-26", "close": 0.275, "volume": 249429.0}, {"date": "2023-09-27", "close": 0.25, "volume": 483900.0}, {"date": "2023-09-28", "close": 0.275, "volume": 68668.0}, {"date": "2023-09-29", "close": 0.275, "volume": 163159.0}, {"date": "2023-10-02", "close": 0.275, "volume": 269701.0}, {"date": "2023-10-03", "close": 0.25, "volume": 152354.0}, {"date": "2023-10-04", "close": 0.25, "volume": 185750.0}, {"date": "2023-10-05", "close": 0.25, "volume": 59589.0}, {"date": "2023-10-06", "close": 0.25, "volume": 76723.0}, {"date": "2023-10-09", "close": 0.25, "volume": 204632.0}, {"date": "2023-10-10", "close": 0.3, "volume": 220690.0}, {"date": "2023-10-11", "close": 0.275, "volume": 270486.0}, {"date": "2023-10-12", "close": 0.275, "volume": 48810.0}, {"date": "2023-10-13", "close": 0.275, "volume": 102124.0}, {"date": "2023-10-16", "close": 0.275, "volume": 454080.0}, {"date": "2023-10-17", "close": 0.25, "volume": 103989.0}, {"date": "2023-10-18", "close": 0.275, "volume": 181016.0}, {"date": "2023-10-19", "close": 0.275, "volume": 487607.0}, {"date": "2023-10-20", "close": 0.3, "volume": 540284.0}, {"date": "2023-10-23", "close": 0.275, "volume": 232706.0}, {"date": "2023-10-24", "close": 0.275, "volume": 275320.0}, {"date": "2023-10-25", "close": 0.3, "volume": 338051.0}, {"date": "2023-10-26", "close": 0.2625, "volume": 82409.0}, {"date": "2023-10-27", "close": 0.275, "volume": 173805.0}, {"date": "2023-10-30", "close": 0.3, "volume": 160469.0}, {"date": "2023-10-31", "close": 0.2625, "volume": 162284.0}, {"date": "2023-11-01", "close": 0.275, "volume": 223847.0}, {"date": "2023-11-02", "close": 0.275, "volume": 44525.0}, {"date": "2023-11-03", "close": 0.275, "volume": 89164.0}, {"date": "2023-11-06", "close": 0.25, "volume": 44064.0}, {"date": "2023-11-07", "close": 0.275, "volume": 21402.0}, {"date": "2023-11-08", "close": 0.25, "volume": 70173.0}, {"date": "2023-11-09", "close": 0.25, "volume": 125387.0}, {"date": "2023-11-10", "close": 0.35, "volume": 1579233.0}, {"date": "2023-11-13", "close": 0.325, "volume": 284739.0}, {"date": "2023-11-14", "close": 0.325, "volume": 93810.0}, {"date": "2023-11-15", "close": 0.325, "volume": 397008.0}, {"date": "2023-11-16", "close": 0.325, "volume": 807438.0}, {"date": "2023-11-17", "close": 0.375, "volume": 241436.0}, {"date": "2023-11-20", "close": 0.325, "volume": 576595.0}, {"date": "2023-11-21", "close": 0.325, "volume": 159572.0}, {"date": "2023-11-22", "close": 0.325, "volume": 34410.0}, {"date": "2023-11-27", "close": 0.325, "volume": 508543.0}, {"date": "2023-11-28", "close": 0.325, "volume": 395609.0}, {"date": "2023-11-29", "close": 0.4, "volume": 960101.0}, {"date": "2023-11-30", "close": 0.375, "volume": 635233.0}, {"date": "2023-12-01", "close": 0.35, "volume": 409854.0}, {"date": "2023-12-04", "close": 0.35, "volume": 487247.0}, {"date": "2023-12-05", "close": 0.35, "volume": 269273.0}, {"date": "2023-12-06", "close": 0.35, "volume": 96649.0}, {"date": "2023-12-07", "close": 0.375, "volume": 305925.0}, {"date": "2023-12-08", "close": 0.375, "volume": 192475.0}, {"date": "2023-12-11", "close": 0.375, "volume": 179011.0}, {"date": "2023-12-12", "close": 0.35, "volume": 167261.0}, {"date": "2023-12-13", "close": 0.35, "volume": 53137.0}, {"date": "2023-12-14", "close": 0.375, "volume": 117542.0}, {"date": "2023-12-15", "close": 0.375, "volume": 331045.0}, {"date": "2023-12-18", "close": 0.375, "volume": 218650.0}, {"date": "2023-12-19", "close": 0.375, "volume": 113945.0}, {"date": "2023-12-20", "close": 0.375, "volume": 345020.0}, {"date": "2023-12-21", "close": 0.375, "volume": 173379.0}, {"date": "2023-12-22", "close": 0.375, "volume": 106110.0}, {"date": "2023-12-27", "close": 0.4, "volume": 665722.0}, {"date": "2023-12-28", "close": 0.4, "volume": 449300.0}, {"date": "2023-12-29", "close": 0.425, "volume": 180900.0}, {"date": "2024-01-02", "close": 0.4, "volume": 139847.0}, {"date": "2024-01-03", "close": 0.3875, "volume": 74115.0}, {"date": "2024-01-04", "close": 0.375, "volume": 151519.0}, {"date": "2024-01-05", "close": 0.375, "volume": 142406.0}, {"date": "2024-01-08", "close": 0.375, "volume": 64957.0}, {"date": "2024-01-09", "close": 0.35, "volume": 195752.0}, {"date": "2024-01-10", "close": 0.375, "volume": 219691.0}, {"date": "2024-01-11", "close": 0.375, "volume": 64381.0}, {"date": "2024-01-12", "close": 0.375, "volume": 356328.0}, {"date": "2024-01-15", "close": 0.35, "volume": 99863.0}, {"date": "2024-01-16", "close": 0.35, "volume": 486669.0}, {"date": "2024-01-17", "close": 0.35, "volume": 153924.0}, {"date": "2024-01-18", "close": 0.35, "volume": 315155.0}, {"date": "2024-01-19", "close": 0.3375, "volume": 11089.0}, {"date": "2024-01-22", "close": 0.35, "volume": 357977.0}, {"date": "2024-01-23", "close": 0.3, "volume": 183422.0}, {"date": "2024-01-24", "close": 0.325, "volume": 55628.0}, {"date": "2024-01-25", "close": 0.3, "volume": 469513.0}, {"date": "2024-01-29", "close": 0.3, "volume": 452448.0}, {"date": "2024-01-30", "close": 0.275, "volume": 51282.0}, {"date": "2024-01-31", "close": 0.275, "volume": 305634.0}, {"date": "2024-02-01", "close": 0.3, "volume": 24657.0}, {"date": "2024-02-02", "close": 0.3, "volume": 204424.0}, {"date": "2024-02-05", "close": 0.3, "volume": 359929.0}, {"date": "2024-02-06", "close": 0.275, "volume": 60122.0}, {"date": "2024-02-07", "close": 0.3, "volume": 55001.0}, {"date": "2024-02-08", "close": 0.3, "volume": 99953.0}, {"date": "2024-02-09", "close": 0.325, "volume": 234533.0}, {"date": "2024-02-12", "close": 0.325, "volume": 325275.0}, {"date": "2024-02-13", "close": 0.35, "volume": 711168.0}, {"date": "2024-02-14", "close": 0.35, "volume": 75514.0}, {"date": "2024-02-15", "close": 0.35, "volume": 52391.0}, {"date": "2024-02-16", "close": 0.35, "volume": 97009.0}, {"date": "2024-02-19", "close": 0.325, "volume": 52295.0}, {"date": "2024-02-20", "close": 0.325, "volume": 195807.0}, {"date": "2024-02-21", "close": 0.3, "volume": 15707.0}, {"date": "2024-02-22", "close": 0.3125, "volume": 57054.0}, {"date": "2024-02-23", "close": 0.325, "volume": 119136.0}, {"date": "2024-02-26", "close": 0.3, "volume": 129371.0}, {"date": "2024-02-27", "close": 0.325, "volume": 2317601.0}, {"date": "2024-02-28", "close": 0.3, "volume": 419620.0}, {"date": "2024-02-29", "close": 0.3, "volume": 209279.0}, {"date": "2024-03-01", "close": 0.325, "volume": 150996.0}, {"date": "2024-03-04", "close": 0.35, "volume": 351156.0}, {"date": "2024-03-05", "close": 0.35, "volume": 359064.0}, {"date": "2024-03-06", "close": 0.375, "volume": 396424.0}, {"date": "2024-03-07", "close": 0.4, "volume": 994915.0}, {"date": "2024-03-08", "close": 0.4, "volume": 769418.0}, {"date": "2024-03-11", "close": 0.4125, "volume": 103704.0}, {"date": "2024-03-12", "close": 0.4, "volume": 372942.0}, {"date": "2024-03-13", "close": 0.4, "volume": 186659.0}, {"date": "2024-03-14", "close": 0.425, "volume": 501364.0}, {"date": "2024-03-15", "close": 0.4, "volume": 168265.0}, {"date": "2024-03-18", "close": 0.425, "volume": 153112.0}, {"date": "2024-03-19", "close": 0.425, "volume": 231913.0}, {"date": "2024-03-20", "close": 0.4, "volume": 188902.0}, {"date": "2024-03-21", "close": 0.4, "volume": 344311.0}, {"date": "2024-03-22", "close": 0.4, "volume": 94652.0}, {"date": "2024-03-27", "close": 0.375, "volume": 1440841.0}, {"date": "2024-03-28", "close": 0.4, "volume": 1083657.0}, {"date": "2024-04-02", "close": 0.45, "volume": 775264.0}, {"date": "2024-04-03", "close": 0.45, "volume": 1277872.0}, {"date": "2024-04-04", "close": 0.475, "volume": 670922.0}, {"date": "2024-04-05", "close": 0.45, "volume": 297408.0}, {"date": "2024-04-08", "close": 0.5, "volume": 669271.0}, {"date": "2024-04-09", "close": 0.475, "volume": 500351.0}, {"date": "2024-04-10", "close": 0.4875, "volume": 129351.0}, {"date": "2024-04-11", "close": 0.475, "volume": 481700.0}, {"date": "2024-04-12", "close": 0.475, "volume": 216893.0}, {"date": "2024-04-15", "close": 0.475, "volume": 249496.0}, {"date": "2024-04-16", "close": 0.45, "volume": 259042.0}, {"date": "2024-04-17", "close": 0.45, "volume": 448933.0}, {"date": "2024-04-18", "close": 0.4625, "volume": 116801.0}, {"date": "2024-04-19", "close": 0.45, "volume": 263175.0}, {"date": "2024-04-22", "close": 0.45, "volume": 301722.0}, {"date": "2024-04-23", "close": 0.425, "volume": 207053.0}, {"date": "2024-04-24", "close": 0.4375, "volume": 81970.0}, {"date": "2024-04-26", "close": 0.425, "volume": 316512.0}, {"date": "2024-04-29", "close": 0.425, "volume": 204736.0}, {"date": "2024-04-30", "close": 0.425, "volume": 73440.0}, {"date": "2024-05-01", "close": 0.4, "volume": 375545.0}, {"date": "2024-05-02", "close": 0.4, "volume": 127214.0}, {"date": "2024-05-03", "close": 0.4, "volume": 293081.0}, {"date": "2024-05-06", "close": 0.4, "volume": 101069.0}, {"date": "2024-05-07", "close": 0.45, "volume": 353261.0}, {"date": "2024-05-08", "close": 0.45, "volume": 93572.0}, {"date": "2024-05-09", "close": 0.425, "volume": 184816.0}, {"date": "2024-05-10", "close": 0.425, "volume": 630354.0}, {"date": "2024-05-13", "close": 0.425, "volume": 359235.0}, {"date": "2024-05-14", "close": 0.425, "volume": 112724.0}, {"date": "2024-05-15", "close": 0.425, "volume": 115358.0}, {"date": "2024-05-16", "close": 0.4, "volume": 44764.0}, {"date": "2024-05-17", "close": 0.425, "volume": 112478.0}, {"date": "2024-05-20", "close": 0.4, "volume": 332745.0}, {"date": "2024-05-21", "close": 0.4, "volume": 96887.0}, {"date": "2024-05-22", "close": 0.425, "volume": 266740.0}, {"date": "2024-05-23", "close": 0.425, "volume": 168010.0}, {"date": "2024-05-24", "close": 0.4, "volume": 264196.0}, {"date": "2024-05-27", "close": 0.4, "volume": 42935.0}, {"date": "2024-05-28", "close": 0.4, "volume": 202830.0}, {"date": "2024-05-29", "close": 0.375, "volume": 245471.0}, {"date": "2024-05-30", "close": 0.375, "volume": 104879.0}, {"date": "2024-05-31", "close": 0.375, "volume": 243463.0}, {"date": "2024-06-03", "close": 0.35, "volume": 130996.0}, {"date": "2024-06-04", "close": 0.35, "volume": 39818.0}, {"date": "2024-06-05", "close": 0.35, "volume": 40567.0}, {"date": "2024-06-06", "close": 0.375, "volume": 643220.0}, {"date": "2024-06-07", "close": 0.375, "volume": 503136.0}, {"date": "2024-06-11", "close": 0.35, "volume": 82741.0}, {"date": "2024-06-12", "close": 0.35, "volume": 275067.0}, {"date": "2024-06-13", "close": 0.3625, "volume": 231189.0}, {"date": "2024-06-14", "close": 0.3625, "volume": 146233.0}, {"date": "2024-06-17", "close": 0.375, "volume": 182280.0}, {"date": "2024-06-18", "close": 0.375, "volume": 63492.0}, {"date": "2024-06-19", "close": 0.375, "volume": 201223.0}, {"date": "2024-06-20", "close": 0.475, "volume": 2707125.0}, {"date": "2024-06-21", "close": 0.425, "volume": 729767.0}, {"date": "2024-06-24", "close": 0.425, "volume": 371291.0}, {"date": "2024-06-25", "close": 0.45, "volume": 75159.0}, {"date": "2024-06-26", "close": 0.425, "volume": 565863.0}, {"date": "2024-06-27", "close": 0.4, "volume": 50485.0}, {"date": "2024-06-28", "close": 0.425, "volume": 149679.0}, {"date": "2024-07-01", "close": 0.425, "volume": 157718.0}, {"date": "2024-07-02", "close": 0.425, "volume": 111726.0}, {"date": "2024-07-03", "close": 0.4, "volume": 204340.0}, {"date": "2024-07-04", "close": 0.425, "volume": 375401.0}, {"date": "2024-07-05", "close": 0.45, "volume": 240530.0}, {"date": "2024-07-08", "close": 0.45, "volume": 278433.0}, {"date": "2024-07-09", "close": 0.45, "volume": 186088.0}, {"date": "2024-07-10", "close": 0.425, "volume": 77137.0}, {"date": "2024-07-11", "close": 0.425, "volume": 112546.0}, {"date": "2024-07-12", "close": 0.425, "volume": 72509.0}, {"date": "2024-07-15", "close": 0.4, "volume": 303012.0}, {"date": "2024-07-16", "close": 0.4, "volume": 13723.0}, {"date": "2024-07-17", "close": 0.425, "volume": 183622.0}, {"date": "2024-07-18", "close": 0.425, "volume": 200016.0}, {"date": "2024-07-19", "close": 0.4, "volume": 356824.0}, {"date": "2024-07-22", "close": 0.4, "volume": 208300.0}, {"date": "2024-07-23", "close": 0.4, "volume": 150538.0}, {"date": "2024-07-24", "close": 0.4, "volume": 148088.0}, {"date": "2024-07-25", "close": 0.375, "volume": 118241.0}, {"date": "2024-07-26", "close": 0.375, "volume": 13200.0}, {"date": "2024-07-29", "close": 0.375, "volume": 67333.0}, {"date": "2024-07-30", "close": 0.375, "volume": 612086.0}, {"date": "2024-08-02", "close": 0.425, "volume": 2162076.0}, {"date": "2024-08-05", "close": 0.4, "volume": 546017.0}, {"date": "2024-08-06", "close": 0.4, "volume": 291884.0}, {"date": "2024-08-07", "close": 0.4, "volume": 327071.0}, {"date": "2024-08-08", "close": 0.4, "volume": 283849.0}, {"date": "2024-08-09", "close": 0.4, "volume": 34490.0}, {"date": "2024-08-12", "close": 0.375, "volume": 76380.0}, {"date": "2024-08-13", "close": 0.375, "volume": 223171.0}, {"date": "2024-08-14", "close": 0.4, "volume": 615994.0}, {"date": "2024-08-15", "close": 0.4, "volume": 258075.0}, {"date": "2024-08-16", "close": 0.4, "volume": 287955.0}, {"date": "2024-08-19", "close": 0.4, "volume": 360144.0}, {"date": "2024-08-20", "close": 0.425, "volume": 997299.0}, {"date": "2024-08-21", "close": 0.5, "volume": 2633779.0}, {"date": "2024-08-22", "close": 0.475, "volume": 1419929.0}, {"date": "2024-08-23", "close": 0.475, "volume": 458189.0}, {"date": "2024-08-26", "close": 0.45, "volume": 460315.0}, {"date": "2024-08-27", "close": 0.45, "volume": 237455.0}, {"date": "2024-08-28", "close": 0.475, "volume": 584661.0}, {"date": "2024-08-29", "close": 0.45, "volume": 53075.0}, {"date": "2024-08-30", "close": 0.475, "volume": 161544.0}, {"date": "2024-09-02", "close": 0.45, "volume": 115665.0}, {"date": "2024-09-03", "close": 0.425, "volume": 372462.0}, {"date": "2024-09-04", "close": 0.4, "volume": 379494.0}, {"date": "2024-09-05", "close": 0.45, "volume": 175644.0}, {"date": "2024-09-06", "close": 0.45, "volume": 159398.0}, {"date": "2024-09-09", "close": 0.425, "volume": 102330.0}, {"date": "2024-09-10", "close": 0.425, "volume": 659803.0}, {"date": "2024-09-11", "close": 0.425, "volume": 226687.0}, {"date": "2024-09-12", "close": 0.425, "volume": 181842.0}, {"date": "2024-09-13", "close": 0.475, "volume": 316183.0}, {"date": "2024-09-16", "close": 0.45, "volume": 555091.0}, {"date": "2024-09-17", "close": 0.425, "volume": 535426.0}, {"date": "2024-09-18", "close": 0.425, "volume": 40762.0}, {"date": "2024-09-19", "close": 0.45, "volume": 298052.0}, {"date": "2024-09-20", "close": 0.45, "volume": 108892.0}, {"date": "2024-09-23", "close": 0.425, "volume": 238193.0}, {"date": "2024-09-24", "close": 0.45, "volume": 69727.0}, {"date": "2024-09-25", "close": 0.45, "volume": 618556.0}, {"date": "2024-09-26", "close": 0.45, "volume": 200106.0}, {"date": "2024-09-27", "close": 0.425, "volume": 322356.0}, {"date": "2024-09-30", "close": 0.425, "volume": 216397.0}, {"date": "2024-10-01", "close": 0.45, "volume": 203570.0}, {"date": "2024-10-02", "close": 0.45, "volume": 307162.0}, {"date": "2024-10-03", "close": 0.45, "volume": 49189.0}, {"date": "2024-10-04", "close": 0.45, "volume": 60001.0}, {"date": "2024-10-07", "close": 0.425, "volume": 126227.0}, {"date": "2024-10-08", "close": 0.45, "volume": 147932.0}, {"date": "2024-10-09", "close": 0.4375, "volume": 121216.0}, {"date": "2024-10-10", "close": 0.425, "volume": 44975.0}, {"date": "2024-10-11", "close": 0.4375, "volume": 20779.0}, {"date": "2024-10-14", "close": 0.4375, "volume": 204313.0}, {"date": "2024-10-15", "close": 0.45, "volume": 53185.0}, {"date": "2024-10-16", "close": 0.425, "volume": 209364.0}, {"date": "2024-10-17", "close": 0.4, "volume": 448282.0}, {"date": "2024-10-18", "close": 0.45, "volume": 143243.0}, {"date": "2024-10-21", "close": 0.5, "volume": 1559999.0}, {"date": "2024-10-22", "close": 0.475, "volume": 592304.0}, {"date": "2024-10-23", "close": 0.525, "volume": 1694030.0}, {"date": "2024-10-24", "close": 0.5625, "volume": 996092.0}, {"date": "2024-10-29", "close": 0.55, "volume": 1194574.0}, {"date": "2024-10-30", "close": 0.625, "volume": 1354119.0}, {"date": "2024-10-31", "close": 0.6, "volume": 949305.0}, {"date": "2024-11-01", "close": 0.575, "volume": 721499.0}, {"date": "2024-11-04", "close": 0.6, "volume": 939154.0}, {"date": "2024-11-05", "close": 0.6, "volume": 457974.0}, {"date": "2024-11-06", "close": 0.625, "volume": 1549450.0}, {"date": "2024-11-07", "close": 0.575, "volume": 1210107.0}, {"date": "2024-11-08", "close": 0.6125, "volume": 572768.0}, {"date": "2024-11-11", "close": 0.675, "volume": 1144676.0}, {"date": "2024-11-12", "close": 0.6125, "volume": 481281.0}, {"date": "2024-11-13", "close": 0.6, "volume": 539553.0}, {"date": "2024-11-14", "close": 0.5625, "volume": 789076.0}, {"date": "2024-11-15", "close": 0.55, "volume": 204252.0}, {"date": "2024-11-18", "close": 0.6, "volume": 420547.0}, {"date": "2024-11-19", "close": 0.575, "volume": 130618.0}, {"date": "2024-11-20", "close": 0.575, "volume": 674837.0}, {"date": "2024-11-21", "close": 0.575, "volume": 320713.0}, {"date": "2024-11-22", "close": 0.575, "volume": 74418.0}, {"date": "2024-11-25", "close": 0.65, "volume": 1897883.0}, {"date": "2024-11-26", "close": 0.65, "volume": 915249.0}, {"date": "2024-11-27", "close": 0.625, "volume": 596456.0}, {"date": "2024-11-28", "close": 0.6, "volume": 234720.0}, {"date": "2024-11-29", "close": 0.625, "volume": 649101.0}, {"date": "2024-12-02", "close": 0.625, "volume": 1316570.0}, {"date": "2024-12-03", "close": 0.65, "volume": 203035.0}, {"date": "2024-12-04", "close": 0.65, "volume": 294961.0}, {"date": "2024-12-05", "close": 0.725, "volume": 2514668.0}, {"date": "2024-12-09", "close": 0.625, "volume": 2302404.0}, {"date": "2024-12-10", "close": 0.575, "volume": 1561027.0}, {"date": "2024-12-11", "close": 0.6, "volume": 1609065.0}, {"date": "2024-12-12", "close": 0.55, "volume": 1195573.0}, {"date": "2024-12-13", "close": 0.525, "volume": 1151390.0}, {"date": "2024-12-16", "close": 0.5, "volume": 869764.0}, {"date": "2024-12-17", "close": 0.5, "volume": 1743466.0}, {"date": "2024-12-18", "close": 0.525, "volume": 406651.0}, {"date": "2024-12-19", "close": 0.5, "volume": 1895082.0}, {"date": "2024-12-20", "close": 0.5, "volume": 679686.0}, {"date": "2024-12-23", "close": 0.5, "volume": 569262.0}, {"date": "2024-12-24", "close": 0.5, "volume": 158798.0}, {"date": "2024-12-27", "close": 0.5, "volume": 38340.0}, {"date": "2024-12-30", "close": 0.475, "volume": 268625.0}, {"date": "2024-12-31", "close": 0.5, "volume": 107791.0}, {"date": "2025-01-02", "close": 0.525, "volume": 74587.0}, {"date": "2025-01-03", "close": 0.5, "volume": 190937.0}, {"date": "2025-01-06", "close": 0.4875, "volume": 481250.0}, {"date": "2025-01-07", "close": 0.5, "volume": 463504.0}, {"date": "2025-01-08", "close": 0.5, "volume": 225452.0}, {"date": "2025-01-09", "close": 0.475, "volume": 129709.0}, {"date": "2025-01-10", "close": 0.5, "volume": 276451.0}, {"date": "2025-01-13", "close": 0.5, "volume": 249768.0}, {"date": "2025-01-14", "close": 0.45, "volume": 475232.0}, {"date": "2025-01-15", "close": 0.5, "volume": 484630.0}, {"date": "2025-01-16", "close": 0.475, "volume": 172521.0}, {"date": "2025-01-17", "close": 0.5, "volume": 186157.0}, {"date": "2025-01-20", "close": 0.525, "volume": 725414.0}, {"date": "2025-01-21", "close": 0.5, "volume": 1101925.0}, {"date": "2025-01-22", "close": 0.525, "volume": 1723850.0}, {"date": "2025-01-23", "close": 0.525, "volume": 375001.0}, {"date": "2025-01-24", "close": 0.525, "volume": 1683631.0}, {"date": "2025-01-28", "close": 0.525, "volume": 981643.0}, {"date": "2025-01-29", "close": 0.525, "volume": 625986.0}, {"date": "2025-01-30", "close": 0.525, "volume": 2480973.0}, {"date": "2025-01-31", "close": 0.525, "volume": 1231247.0}, {"date": "2025-02-03", "close": 0.525, "volume": 353117.0}, {"date": "2025-02-04", "close": 0.5, "volume": 924167.0}, {"date": "2025-02-05", "close": 0.5, "volume": 744746.0}, {"date": "2025-02-06", "close": 0.5, "volume": 529320.0}, {"date": "2025-02-07", "close": 0.5, "volume": 222431.0}, {"date": "2025-02-10", "close": 0.525, "volume": 339206.0}, {"date": "2025-02-11", "close": 0.55, "volume": 2065180.0}, {"date": "2025-02-12", "close": 0.525, "volume": 552599.0}, {"date": "2025-02-13", "close": 0.5, "volume": 638095.0}, {"date": "2025-02-14", "close": 0.55, "volume": 278276.0}, {"date": "2025-02-17", "close": 0.55, "volume": 779771.0}, {"date": "2025-02-18", "close": 0.55, "volume": 751427.0}, {"date": "2025-02-19", "close": 0.55, "volume": 1193444.0}, {"date": "2025-02-20", "close": 0.525, "volume": 116212.0}, {"date": "2025-02-21", "close": 0.525, "volume": 109208.0}, {"date": "2025-02-24", "close": 0.525, "volume": 1098540.0}, {"date": "2025-02-25", "close": 0.5125, "volume": 214163.0}, {"date": "2025-02-26", "close": 0.475, "volume": 880076.0}, {"date": "2025-02-27", "close": 0.5, "volume": 880882.0}, {"date": "2025-02-28", "close": 0.475, "volume": 115081.0}, {"date": "2025-03-03", "close": 0.5, "volume": 1366869.0}, {"date": "2025-03-04", "close": 0.45, "volume": 1179683.0}, {"date": "2025-03-05", "close": 0.425, "volume": 1278511.0}, {"date": "2025-03-06", "close": 0.45, "volume": 1104393.0}, {"date": "2025-03-07", "close": 0.475, "volume": 176288.0}, {"date": "2025-03-10", "close": 0.5, "volume": 659148.0}, {"date": "2025-03-11", "close": 0.5, "volume": 1349666.0}, {"date": "2025-03-12", "close": 0.5, "volume": 883659.0}, {"date": "2025-03-13", "close": 0.525, "volume": 1538241.0}, {"date": "2025-03-14", "close": 0.525, "volume": 1556004.0}, {"date": "2025-03-17", "close": 0.5, "volume": 1640684.0}, {"date": "2025-03-18", "close": 0.475, "volume": 369568.0}, {"date": "2025-03-19", "close": 0.5, "volume": 1754202.0}, {"date": "2025-03-20", "close": 0.5, "volume": 587167.0}, {"date": "2025-03-21", "close": 0.5, "volume": 760394.0}, {"date": "2025-03-24", "close": 0.5, "volume": 726335.0}, {"date": "2025-03-25", "close": 0.475, "volume": 1181975.0}, {"date": "2025-03-26", "close": 0.5, "volume": 316540.0}, {"date": "2025-03-27", "close": 0.475, "volume": 1266916.0}, {"date": "2025-03-28", "close": 0.475, "volume": 980281.0}, {"date": "2025-03-31", "close": 0.5, "volume": 972054.0}, {"date": "2025-04-01", "close": 0.5, "volume": 2665737.0}, {"date": "2025-04-02", "close": 0.5, "volume": 563052.0}, {"date": "2025-04-03", "close": 0.5, "volume": 1670621.0}, {"date": "2025-04-04", "close": 0.5, "volume": 3000309.0}, {"date": "2025-04-07", "close": 0.45, "volume": 1924223.0}, {"date": "2025-04-08", "close": 0.5, "volume": 1658242.0}, {"date": "2025-04-09", "close": 0.5, "volume": 1339076.0}, {"date": "2025-04-10", "close": 0.525, "volume": 3670851.0}, {"date": "2025-04-11", "close": 0.525, "volume": 3052516.0}, {"date": "2025-04-14", "close": 0.55, "volume": 979848.0}, {"date": "2025-04-15", "close": 0.525, "volume": 784753.0}, {"date": "2025-04-16", "close": 0.55, "volume": 698052.0}, {"date": "2025-04-17", "close": 0.55, "volume": 1869554.0}, {"date": "2025-04-22", "close": 0.55, "volume": 3072432.0}, {"date": "2025-05-02", "close": 0.48, "volume": 2812088.0}, {"date": "2025-05-05", "close": 0.515, "volume": 2525488.0}, {"date": "2025-05-06", "close": 0.565, "volume": 3778207.0}, {"date": "2025-05-07", "close": 0.585, "volume": 2013809.0}, {"date": "2025-05-08", "close": 0.625, "volume": 2357149.0}, {"date": "2025-05-09", "close": 0.6, "volume": 1605649.0}, {"date": "2025-05-12", "close": 0.57, "volume": 1318867.0}, {"date": "2025-05-13", "close": 0.55, "volume": 1151466.0}, {"date": "2025-05-14", "close": 0.545, "volume": 946077.0}, {"date": "2025-05-15", "close": 0.615, "volume": 5494488.0}, {"date": "2025-05-16", "close": 0.69, "volume": 4037885.0}, {"date": "2025-05-19", "close": 0.705, "volume": 2703274.0}, {"date": "2025-05-20", "close": 0.665, "volume": 3051841.0}, {"date": "2025-05-21", "close": 0.61, "volume": 3137195.0}, {"date": "2025-05-22", "close": 0.64, "volume": 2348283.0}, {"date": "2025-05-23", "close": 0.665, "volume": 1247120.0}, {"date": "2025-05-26", "close": 0.655, "volume": 882186.0}, {"date": "2025-05-27", "close": 0.625, "volume": 1790092.0}, {"date": "2025-05-28", "close": 0.59, "volume": 1845711.0}, {"date": "2025-05-29", "close": 0.575, "volume": 1374358.0}, {"date": "2025-05-30", "close": 0.59, "volume": 1190089.0}, {"date": "2025-06-02", "close": 0.6, "volume": 1542589.0}, {"date": "2025-06-03", "close": 0.59, "volume": 1525513.0}, {"date": "2025-06-04", "close": 0.58, "volume": 1372477.0}, {"date": "2025-06-05", "close": 0.575, "volume": 1214954.0}, {"date": "2025-06-06", "close": 0.56, "volume": 1806072.0}, {"date": "2025-06-10", "close": 0.55, "volume": 2073765.0}, {"date": "2025-06-11", "close": 0.545, "volume": 1432080.0}, {"date": "2025-06-12", "close": 0.56, "volume": 1422272.0}, {"date": "2025-06-13", "close": 0.58, "volume": 2024343.0}, {"date": "2025-06-16", "close": 0.57, "volume": 2820827.0}, {"date": "2025-06-17", "close": 0.57, "volume": 2454433.0}, {"date": "2025-06-18", "close": 0.535, "volume": 2563479.0}, {"date": "2025-06-19", "close": 0.51, "volume": 2544805.0}, {"date": "2025-06-20", "close": 0.495, "volume": 2482437.0}, {"date": "2025-06-23", "close": 0.47, "volume": 3110570.0}, {"date": "2025-06-24", "close": 0.475, "volume": 2419694.0}, {"date": "2025-06-25", "close": 0.47, "volume": 1446252.0}, {"date": "2025-06-26", "close": 0.49, "volume": 1509815.0}, {"date": "2025-06-27", "close": 0.49, "volume": 1060034.0}, {"date": "2025-06-30", "close": 0.445, "volume": 3462501.0}, {"date": "2025-07-01", "close": 0.44, "volume": 2613544.0}, {"date": "2025-07-02", "close": 0.455, "volume": 894506.0}, {"date": "2025-07-03", "close": 0.47, "volume": 972217.0}, {"date": "2025-07-04", "close": 0.465, "volume": 838622.0}, {"date": "2025-07-07", "close": 0.45, "volume": 1285600.0}, {"date": "2025-07-08", "close": 0.465, "volume": 1111919.0}, {"date": "2025-07-09", "close": 0.445, "volume": 1086285.0}, {"date": "2025-07-10", "close": 0.47, "volume": 1161547.0}, {"date": "2025-07-11", "close": 0.455, "volume": 947669.0}, {"date": "2025-07-14", "close": 0.485, "volume": 2227855.0}, {"date": "2025-07-15", "close": 0.48, "volume": 883134.0}, {"date": "2025-07-16", "close": 0.535, "volume": 3613483.0}, {"date": "2025-07-17", "close": 0.55, "volume": 2343915.0}, {"date": "2025-07-18", "close": 0.54, "volume": 130724.0}, {"date": "2025-07-21", "close": 0.485, "volume": 4250219.0}, {"date": "2025-07-22", "close": 0.49, "volume": 3508405.0}, {"date": "2025-07-23", "close": 0.51, "volume": 2624086.0}, {"date": "2025-07-24", "close": 0.485, "volume": 1834413.0}, {"date": "2025-07-25", "close": 0.48, "volume": 962782.0}, {"date": "2025-07-28", "close": 0.465, "volume": 1311888.0}, {"date": "2025-07-29", "close": 0.475, "volume": 3010739.0}, {"date": "2025-07-30", "close": 0.455, "volume": 1216845.0}, {"date": "2025-07-31", "close": 0.425, "volume": 2472907.0}, {"date": "2025-08-01", "close": 0.43, "volume": 958535.0}, {"date": "2025-08-04", "close": 0.435, "volume": 1216869.0}, {"date": "2025-08-05", "close": 0.43, "volume": 1160326.0}, {"date": "2025-08-06", "close": 0.44, "volume": 2260203.0}, {"date": "2025-08-07", "close": 0.43, "volume": 929260.0}, {"date": "2025-08-08", "close": 0.43, "volume": 1965246.0}, {"date": "2025-08-11", "close": 0.42, "volume": 1775946.0}, {"date": "2025-08-12", "close": 0.42, "volume": 1345311.0}, {"date": "2025-08-13", "close": 0.41, "volume": 2609603.0}, {"date": "2025-08-14", "close": 0.395, "volume": 3069944.0}, {"date": "2025-08-15", "close": 0.395, "volume": 3124486.0}, {"date": "2025-08-18", "close": 0.385, "volume": 6734596.0}, {"date": "2025-08-19", "close": 0.38, "volume": 2283522.0}, {"date": "2025-08-20", "close": 0.37, "volume": 2568585.0}, {"date": "2025-08-21", "close": 0.395, "volume": 4758814.0}, {"date": "2025-08-22", "close": 0.39, "volume": 28668071.0}, {"date": "2025-08-25", "close": 0.39, "volume": 4256079.0}, {"date": "2025-08-26", "close": 0.395, "volume": 1845287.0}, {"date": "2025-08-27", "close": 0.405, "volume": 3515159.0}, {"date": "2025-08-28", "close": 0.395, "volume": 1773630.0}, {"date": "2025-08-29", "close": 0.4, "volume": 2867201.0}, {"date": "2025-09-01", "close": 0.435, "volume": 5148221.0}, {"date": "2025-09-02", "close": 0.43, "volume": 4440576.0}, {"date": "2025-09-03", "close": 0.43, "volume": 3120401.0}, {"date": "2025-09-04", "close": 0.415, "volume": 3614802.0}, {"date": "2025-09-05", "close": 0.43, "volume": 2793829.0}, {"date": "2025-09-08", "close": 0.435, "volume": 4018528.0}, {"date": "2025-09-09", "close": 0.475, "volume": 11680295.0}, {"date": "2025-09-10", "close": 0.475, "volume": 9747934.0}, {"date": "2025-09-11", "close": 0.475, "volume": 7917048.0}, {"date": "2025-09-12", "close": 0.53, "volume": 6899452.0}, {"date": "2025-09-15", "close": 0.52, "volume": 4271925.0}, {"date": "2025-09-16", "close": 0.525, "volume": 3625752.0}, {"date": "2025-09-17", "close": 0.495, "volume": 2054392.0}, {"date": "2025-09-18", "close": 0.485, "volume": 1770698.0}, {"date": "2025-09-19", "close": 0.475, "volume": 2558985.0}, {"date": "2025-09-22", "close": 0.515, "volume": 3482766.0}, {"date": "2025-09-23", "close": 0.515, "volume": 2957216.0}, {"date": "2025-09-24", "close": 0.555, "volume": 5579329.0}, {"date": "2025-09-25", "close": 0.535, "volume": 3398631.0}, {"date": "2025-09-26", "close": 0.545, "volume": 6609693.0}, {"date": "2025-09-29", "close": 0.565, "volume": 3495831.0}, {"date": "2025-09-30", "close": 0.565, "volume": 3848331.0}, {"date": "2025-10-01", "close": 0.54, "volume": 4251008.0}, {"date": "2025-10-02", "close": 0.54, "volume": 5086491.0}, {"date": "2025-10-03", "close": 0.54, "volume": 1327575.0}, {"date": "2025-10-06", "close": 0.565, "volume": 4104313.0}, {"date": "2025-10-07", "close": 0.575, "volume": 3489833.0}, {"date": "2025-10-08", "close": 0.565, "volume": 3839421.0}, {"date": "2025-10-09", "close": 0.55, "volume": 3260088.0}, {"date": "2025-10-10", "close": 0.525, "volume": 2827654.0}, {"date": "2025-10-13", "close": 0.545, "volume": 3896883.0}, {"date": "2025-10-14", "close": 0.59, "volume": 7089290.0}, {"date": "2025-10-15", "close": 0.605, "volume": 2955881.0}, {"date": "2025-10-16", "close": 0.615, "volume": 3255576.0}, {"date": "2025-10-17", "close": 0.6, "volume": 5146025.0}, {"date": "2025-10-20", "close": 0.555, "volume": 4064717.0}, {"date": "2025-10-21", "close": 0.56, "volume": 3472090.0}, {"date": "2025-10-22", "close": 0.535, "volume": 6649622.0}, {"date": "2025-10-23", "close": 0.515, "volume": 1545535.0}, {"date": "2025-10-24", "close": 0.49, "volume": 5098913.0}, {"date": "2025-10-27", "close": 0.48, "volume": 2035780.0}, {"date": "2025-10-28", "close": 0.45, "volume": 2932386.0}, {"date": "2025-10-29", "close": 0.46, "volume": 2299024.0}, {"date": "2025-10-30", "close": 0.435, "volume": 6835246.0}, {"date": "2025-10-31", "close": 0.455, "volume": 2241646.0}, {"date": "2025-11-03", "close": 0.455, "volume": 1656967.0}, {"date": "2025-11-04", "close": 0.45, "volume": 2190354.0}, {"date": "2025-11-05", "close": 0.425, "volume": 3739984.0}, {"date": "2025-11-06", "close": 0.44, "volume": 1145002.0}, {"date": "2025-11-07", "close": 0.44, "volume": 1363427.0}, {"date": "2025-11-10", "close": 0.455, "volume": 1878386.0}, {"date": "2025-11-11", "close": 0.46, "volume": 3648851.0}, {"date": "2025-11-12", "close": 0.455, "volume": 3024735.0}, {"date": "2025-11-13", "close": 0.475, "volume": 3105582.0}, {"date": "2025-11-14", "close": 0.47, "volume": 2271907.0}, {"date": "2025-11-17", "close": 0.465, "volume": 3447226.0}, {"date": "2025-11-18", "close": 0.43, "volume": 3581210.0}, {"date": "2025-11-19", "close": 0.45, "volume": 1965092.0}, {"date": "2025-11-20", "close": 0.455, "volume": 3423923.0}, {"date": "2025-11-21", "close": 0.43, "volume": 3518555.0}, {"date": "2025-11-24", "close": 0.435, "volume": 2084644.0}, {"date": "2025-11-25", "close": 0.465, "volume": 5842205.0}, {"date": "2025-11-26", "close": 0.475, "volume": 2529228.0}, {"date": "2025-11-27", "close": 0.465, "volume": 3328929.0}, {"date": "2025-11-28", "close": 0.485, "volume": 3413350.0}, {"date": "2025-12-01", "close": 0.485, "volume": 2355917.0}, {"date": "2025-12-02", "close": 0.46, "volume": 14990658.0}, {"date": "2025-12-03", "close": 0.45, "volume": 4264530.0}, {"date": "2025-12-04", "close": 0.46, "volume": 6752101.0}, {"date": "2025-12-05", "close": 0.45, "volume": 3891466.0}, {"date": "2025-12-08", "close": 0.455, "volume": 8582147.0}, {"date": "2025-12-09", "close": 0.46, "volume": 9426532.0}, {"date": "2025-12-10", "close": 0.465, "volume": 2950978.0}, {"date": "2025-12-11", "close": 0.475, "volume": 6691651.0}, {"date": "2025-12-12", "close": 0.54, "volume": 8107762.0}, {"date": "2025-12-15", "close": 0.54, "volume": 5855662.0}, {"date": "2025-12-16", "close": 0.5, "volume": 6604985.0}, {"date": "2025-12-17", "close": 0.505, "volume": 4866652.0}, {"date": "2025-12-18", "close": 0.5, "volume": 3323859.0}, {"date": "2025-12-19", "close": 0.53, "volume": 4544264.0}, {"date": "2025-12-22", "close": 0.55, "volume": 5699490.0}, {"date": "2025-12-23", "close": 0.565, "volume": 3204222.0}, {"date": "2025-12-24", "close": 0.515, "volume": 12860152.0}, {"date": "2025-12-29", "close": 0.525, "volume": 6824339.0}, {"date": "2025-12-30", "close": 0.505, "volume": 5536193.0}, {"date": "2025-12-31", "close": 0.495, "volume": 2082457.0}, {"date": "2026-01-02", "close": 0.505, "volume": 5872360.0}, {"date": "2026-01-05", "close": 0.535, "volume": 6617651.0}, {"date": "2026-01-06", "close": 0.54, "volume": 3053280.0}, {"date": "2026-01-07", "close": 0.53, "volume": 5001299.0}, {"date": "2026-01-08", "close": 0.52, "volume": 2735644.0}, {"date": "2026-01-09", "close": 0.525, "volume": 8672031.0}, {"date": "2026-01-12", "close": 0.54, "volume": 6715055.0}, {"date": "2026-01-13", "close": 0.525, "volume": 8214009.0}, {"date": "2026-01-14", "close": 0.525, "volume": 5855255.0}, {"date": "2026-01-15", "close": 0.505, "volume": 9184563.0}, {"date": "2026-01-16", "close": 0.51, "volume": 7163449.0}, {"date": "2026-01-19", "close": 0.545, "volume": 12288744.0}, {"date": "2026-01-20", "close": 0.57, "volume": 11583103.0}, {"date": "2026-01-21", "close": 0.595, "volume": 16947192.0}, {"date": "2026-01-22", "close": 0.57, "volume": 6139662.0}, {"date": "2026-01-23", "close": 0.6, "volume": 9966356.0}, {"date": "2026-01-27", "close": 0.59, "volume": 11571288.0}, {"date": "2026-01-28", "close": 0.63, "volume": 9756166.0}, {"date": "2026-02-02", "close": 0.495, "volume": 26018501.0}, {"date": "2026-02-03", "close": 0.52, "volume": 11021035.0}, {"date": "2026-02-04", "close": 0.55, "volume": 8594960.0}, {"date": "2026-02-05", "close": 0.525, "volume": 6103714.0}, {"date": "2026-02-06", "close": 0.5, "volume": 11741107.0}, {"date": "2026-02-09", "close": 0.52, "volume": 4620990.0}, {"date": "2026-02-10", "close": 0.51, "volume": 7498102.0}, {"date": "2026-02-11", "close": 0.51, "volume": 8336870.0}, {"date": "2026-02-12", "close": 0.505, "volume": 7914295.0}, {"date": "2026-02-13", "close": 0.48, "volume": 9307848.0}, {"date": "2026-02-16", "close": 0.495, "volume": 7734367.0}, {"date": "2026-02-17", "close": 0.505, "volume": 7454794.0}, {"date": "2026-02-18", "close": 0.535, "volume": 8067609.0}, {"date": "2026-02-19", "close": 0.545, "volume": 4162028.0}, {"date": "2026-02-20", "close": 0.55, "volume": 2143264.0}, {"date": "2026-02-23", "close": 0.57, "volume": 4873359.0}, {"date": "2026-02-24", "close": 0.545, "volume": 7098085.0}, {"date": "2026-02-25", "close": 0.545, "volume": 2849891.0}, {"date": "2026-02-26", "close": 0.55, "volume": 4672021.0}, {"date": "2026-02-27", "close": 0.565, "volume": 6567801.0}, {"date": "2026-03-02", "close": 0.575, "volume": 7133770.0}, {"date": "2026-03-03", "close": 0.55, "volume": 4806133.0}, {"date": "2026-03-04", "close": 0.525, "volume": 6922266.0}, {"date": "2026-03-05", "close": 0.515, "volume": 5649098.0}, {"date": "2026-03-06", "close": 0.495, "volume": 5477302.0}, {"date": "2026-03-09", "close": 0.465, "volume": 8926412.0}, {"date": "2026-03-10", "close": 0.465, "volume": 3868788.0}, {"date": "2026-03-11", "close": 0.47, "volume": 2565295.0}, {"date": "2026-03-12", "close": 0.455, "volume": 7630131.0}, {"date": "2026-03-13", "close": 0.44, "volume": 5596397.0}, {"date": "2026-03-16", "close": 0.425, "volume": 6282596.0}, {"date": "2026-03-17", "close": 0.435, "volume": 7644304.0}, {"date": "2026-03-18", "close": 0.405, "volume": 17603407.0}, {"date": "2026-03-19", "close": 0.34, "volume": 25404472.0}, {"date": "2026-03-20", "close": 0.34, "volume": 24313499.0}, {"date": "2026-03-23", "close": 0.3, "volume": 26912591.0}, {"date": "2026-03-24", "close": 0.33, "volume": 19293815.0}, {"date": "2026-03-25", "close": 0.36, "volume": 19740855.0}, {"date": "2026-03-26", "close": 0.355, "volume": 18595885.0}, {"date": "2026-03-27", "close": 0.355, "volume": 14167724.0}, {"date": "2026-03-30", "close": 0.36, "volume": 7751641.0}, {"date": "2026-03-31", "close": 0.375, "volume": 8687460.0}, {"date": "2026-04-01", "close": 0.395, "volume": 14746678.0}, {"date": "2026-04-02", "close": 0.37, "volume": 10030573.0}, {"date": "2026-04-07", "close": 0.365, "volume": 4270648.0}, {"date": "2026-04-08", "close": 0.425, "volume": 12589485.0}, {"date": "2026-04-09", "close": 0.405, "volume": 5874558.0}, {"date": "2026-04-10", "close": 0.41, "volume": 4072672.0}, {"date": "2026-04-13", "close": 0.39, "volume": 5860199.0}, {"date": "2026-04-14", "close": 0.4, "volume": 6809077.0}, {"date": "2026-04-15", "close": 0.41, "volume": 7047160.0}, {"date": "2026-04-16", "close": 0.43, "volume": 6460813.0}, {"date": "2026-04-17", "close": 0.41, "volume": 9938582.0}, {"date": "2026-04-20", "close": 0.415, "volume": 7916384.0}, {"date": "2026-04-21", "close": 0.435, "volume": 8225219.0}, {"date": "2026-04-22", "close": 0.435, "volume": 7523749.0}, {"date": "2026-04-23", "close": 0.42, "volume": 5902450.0}, {"date": "2026-04-24", "close": 0.405, "volume": 5851057.0}, {"date": "2026-04-27", "close": 0.42, "volume": 4577054.0}, {"date": "2026-04-28", "close": 0.395, "volume": 5943509.0}, {"date": "2026-04-29", "close": 0.39, "volume": 4166054.0}, {"date": "2026-04-30", "close": 0.385, "volume": 6606056.0}, {"date": "2026-05-01", "close": 0.38, "volume": 4634019.0}, {"date": "2026-05-04", "close": 0.37, "volume": 4200192.0}, {"date": "2026-05-05", "close": 0.375, "volume": 3840812.0}, {"date": "2026-05-06", "close": 0.38, "volume": 4713991.0}, {"date": "2026-05-07", "close": 0.39, "volume": 5087175.0}, {"date": "2026-05-08", "close": 0.375, "volume": 4443708.0}, {"date": "2026-05-11", "close": 0.365, "volume": 6473035.0}, {"date": "2026-05-12", "close": 0.37, "volume": 3432491.0}, {"date": "2026-05-13", "close": 0.375, "volume": 3389977.0}, {"date": "2026-05-14", "close": 0.375, "volume": 3321098.0}, {"date": "2026-05-15", "close": 0.36, "volume": 7260242.0}, {"date": "2026-05-18", "close": 0.355, "volume": 6113773.0}, {"date": "2026-05-19", "close": 0.345, "volume": 2586220.0}, {"date": "2026-05-20", "close": 0.335, "volume": 3394052.0}, {"date": "2026-05-21", "close": 0.365, "volume": 6680776.0}, {"date": "2026-05-22", "close": 0.36, "volume": 2752468.0}, {"date": "2026-05-25", "close": 0.36, "volume": 6937658.0}, {"date": "2026-05-26", "close": 0.36, "volume": 3958811.0}, {"date": "2026-05-27", "close": 0.35, "volume": 6961080.0}, {"date": "2026-05-28", "close": 0.33, "volume": 7068211.0}, {"date": "2026-05-29", "close": 0.355, "volume": 6572473.0}, {"date": "2026-06-01", "close": 0.35, "volume": 3029135.0}, {"date": "2026-06-02", "close": 0.35, "volume": 3398925.0}, {"date": "2026-06-03", "close": 0.345, "volume": 4237727.0}, {"date": "2026-06-04", "close": 0.335, "volume": 4053629.0}, {"date": "2026-06-05", "close": 0.335, "volume": 4180898.0}, {"date": "2026-06-09", "close": 0.33, "volume": 8113394.0}, {"date": "2026-06-10", "close": 0.305, "volume": 3763072.0}, {"date": "2026-06-11", "close": 0.31, "volume": 12453965.0}, {"date": "2026-06-12", "close": 0.325, "volume": 4017381.0}, {"date": "2026-06-15", "close": 0.365, "volume": 10984440.0}, {"date": "2026-06-16", "close": 0.36, "volume": 3288390.0}, {"date": "2026-06-17", "close": 0.37, "volume": 5577419.0}, {"date": "2026-06-18", "close": 0.35, "volume": 6030802.0}, {"date": "2026-06-19", "close": 0.325, "volume": 6025150.0}, {"date": "2026-06-22", "close": 0.315, "volume": 3449534.0}, {"date": "2026-06-23", "close": 0.3, "volume": 7449867.0}, {"date": "2026-06-24", "close": 0.295, "volume": 5553412.0}, {"date": "2026-06-25", "close": 0.28, "volume": 9612483.0}, {"date": "2026-06-26", "close": 0.305, "volume": 9618789.0}, {"date": "2026-06-29", "close": 0.305, "volume": 5335366.0}, {"date": "2026-06-30", "close": 0.295, "volume": 4135754.0}, {"date": "2026-07-01", "close": 0.3, "volume": 1661887.0}, {"date": "2026-07-02", "close": 0.315, "volume": 2447234.0}, {"date": "2026-07-03", "close": 0.355, "volume": 4159448.0}, {"date": "2026-07-06", "close": 0.35, "volume": 2613698.0}, {"date": "2026-07-07", "close": 0.335, "volume": 1697308.0}, {"date": "2026-07-08", "close": 0.335, "volume": 2506014.0}, {"date": "2026-07-09", "close": 0.33, "volume": 1787058.0}, {"date": "2026-07-10", "close": 0.335, "volume": 1109754.0}, {"date": "2026-07-13", "close": 0.325, "volume": 2032214.0}, {"date": "2026-07-14", "close": 0.33, "volume": 1531053.0}, {"date": "2026-07-15", "close": 0.32, "volume": 2184122.0}, {"date": "2026-07-16", "close": 0.33, "volume": 2205612.0}, {"date": "2026-07-17", "close": 0.315, "volume": 4099649.0}, {"date": "2026-07-20", "close": 0.3, "volume": 11480845.0}, {"date": "2026-07-21", "close": 0.32, "volume": 3517001.0}, {"date": "2026-07-22", "close": 0.335, "volume": 2263831.0}, {"date": "2026-07-23", "close": 0.34, "volume": 1385153.0}, {"date": "2026-07-24", "close": 0.32, "volume": 1115192.0}, {"date": "2026-07-27", "close": 0.33, "volume": 1020764.0}, {"date": "2026-07-28", "close": 0.33, "volume": 1691986.0}, {"date": "2026-07-29", "close": 0.33, "volume": 1945185.0}, {"date": "2026-07-30", "close": 0.31, "volume": 3003690.0}, {"date": "2026-07-31", "close": 0.32, "volume": 3361910.0}, {"date": "2026-08-03", "close": 0.355, "volume": 25100279.0}, {"date": "2026-08-04", "close": 0.36, "volume": 6917238.0}, {"date": "2026-08-05", "close": 0.395, "volume": 8329182.0}, {"date": "2026-08-06", "close": 0.43, "volume": 10864525.0}, {"date": "2026-08-07", "close": 0.425, "volume": 7575617.0}, {"date": "2026-08-10", "close": 0.455, "volume": 10026554.0}, {"date": "2026-08-11", "close": 0.45, "volume": 7806995.0}, {"date": "2026-08-12", "close": 0.445, "volume": 5185109.0}, {"date": "2026-08-13", "close": 0.44, "volume": 6153934.0}, {"date": "2026-08-14", "close": 0.42, "volume": 4675270.0}, {"date": "2026-08-17", "close": 0.415, "volume": 12549388.0}, {"date": "2026-08-18", "close": 0.415, "volume": 4717036.0}, {"date": "2026-08-19", "close": 0.43, "volume": 4165650.0}, {"date": "2026-08-20", "close": 0.48, "volume": 17442987.0}, {"date": "2026-08-21", "close": 0.5, "volume": 12910100.0}, {"date": "2026-08-24", "close": 0.485, "volume": 10078296.0}, {"date": "2026-08-25", "close": 0.545, "volume": 36553993.0}, {"date": "2026-08-26", "close": 0.54, "volume": 16140870.0}, {"date": "2026-08-27", "close": 0.585, "volume": 18054546.0}, {"date": "2026-08-28", "close": 0.595, "volume": 11813390.0}, {"date": "2026-08-31", "close": 0.585, "volume": 17381109.0}, {"date": "2026-09-01", "close": 0.6, "volume": 11683022.0}, {"date": "2026-09-02", "close": 0.57, "volume": 8074219.0}, {"date": "2026-09-03", "close": 0.585, "volume": 7917460.0}, {"date": "2026-09-04", "close": 0.585, "volume": 7658894.0}, {"date": "2026-09-07", "close": 0.575, "volume": 9286635.0}, {"date": "2026-09-08", "close": 0.565, "volume": 9536411.0}, {"date": "2026-09-09", "close": 0.565, "volume": 5870475.0}, {"date": "2026-09-10", "close": 0.54, "volume": 7835657.0}, {"date": "2026-09-11", "close": 0.53, "volume": 9568387.0}, {"date": "2026-09-14", "close": 0.57, "volume": 11552865.0}, {"date": "2026-09-15", "close": 0.565, "volume": 10561049.0}, {"date": "2026-09-16", "close": 0.565, "volume": 12018911.0}, {"date": "2026-09-17", "close": 0.55, "volume": 7706021.0}, {"date": "2026-09-18", "close": 0.57, "volume": 30272372.0}], "refreshing": true}