{"ticker": "CEL", "overview": {"name": "Challenger Gold 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": "CEL", "has_prices": true, "as_of": "2026-10-27", "last": 1.605, "prev_close": 1.53, "change": 0.07499999999999996, "change_pct": 0.049019607843137226, "session_volume": 140164.0, "vwap_5": 1.5892831503467784, "vwap_20": 1.617478787098485, "vwap_60": 2.0732678705202905, "vwap_250": 2.7116189534946322, "high_52w": 4.0, "low_52w": 1.44, "avg_volume_20": 129708.8, "sessions": 400, "market_cap": {"value": 350796621.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123992", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold 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 CEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123992", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "ASX-03123991", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123991", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "ASX-03123716", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123716", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "ASX-03123684", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123684", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "ASX-03121887", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CEL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121887", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "ASX-03121001", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121001", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "ASX-03120226", "src": "ASX", "ticker": "CEL", "cik": "", "company": "Challenger Gold Limited", "company_raw": "Challenger Gold Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120226", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "s", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109792-6A1333294", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mr C Carey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-13", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr W Bloking", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-13", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Fry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-05", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Willes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-20", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Fry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-23", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Willes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-01", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Fry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-26", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Willes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-26", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr W Bloking", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-26", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Willes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-02-26", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Fry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-20", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Willes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-08", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Much", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-08", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Prentice", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-26", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bilston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-18", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Much", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-30", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bilston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-30", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-09", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Michael Much", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-19", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-07", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bilston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-13", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prentice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-08-13", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/cel", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/cel", "needs_ocr": 0}], "directors": [{"name": "Prentice", "first_seen": "2010-08-13", "last_seen": "2010-08-13", "status": "past", "notices": 1}, {"name": "Mr Michael Much", "first_seen": "2011-10-19", "last_seen": "2011-10-19", "status": "past", "notices": 1}, {"name": "Bilston", "first_seen": "2010-08-13", "last_seen": "2011-11-09", "status": "past", "notices": 3}, {"name": "M Much", "first_seen": "2011-11-30", "last_seen": "2011-11-30", "status": "past", "notices": 1}, {"name": "P Bilston", "first_seen": "2011-11-30", "last_seen": "2012-03-18", "status": "past", "notices": 2}, {"name": "D Prentice", "first_seen": "2012-03-26", "last_seen": "2012-03-26", "status": "past", "notices": 1}, {"name": "Mr M Much", "first_seen": "2013-04-08", "last_seen": "2013-04-08", "status": "past", "notices": 1}, {"name": "Willes", "first_seen": "2014-02-26", "last_seen": "2014-02-26", "status": "past", "notices": 1}, {"name": "Mr R Willes", "first_seen": "2013-04-08", "last_seen": "2015-05-20", "status": "past", "notices": 4}, {"name": "Mr M Fry", "first_seen": "2013-05-20", "last_seen": "2016-04-05", "status": "past", "notices": 4}, {"name": "Mr W Bloking", "first_seen": "2014-05-26", "last_seen": "2018-06-13", "status": "past", "notices": 2}, {"name": "Mr C Carey", "first_seen": "2018-06-13", "last_seen": "2018-06-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Issued Capital", "title": "Section 708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152188-6A1350897"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Application for quotation of securities - CEL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152185-6A1350895"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice under Section 708A(12C)(e)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152183-6A1350892"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CEL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152182-6A1350891"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Challenger Closes US$15M Tranche 1 Convertible Debentures", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152176-6A1350887"}], "performance": {"ticker": "CEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-11-07", "close": 5.7, "volume": 25450.0}, {"date": "2007-11-08", "close": 5.8, "volume": 12183.0}, {"date": "2007-11-09", "close": 5.3, "volume": 5817.0}, {"date": "2007-11-12", "close": 5.6, "volume": 3823.0}, {"date": "2007-11-13", "close": 5.2, "volume": 3527.0}, {"date": "2007-11-14", "close": 5.4, "volume": 2250.0}, {"date": "2007-11-15", "close": 5.4, "volume": 1250.0}, {"date": "2007-11-16", "close": 5.2, "volume": 6196.0}, {"date": "2007-11-19", "close": 5.4, "volume": 4947.0}, {"date": "2007-11-20", "close": 5.4, "volume": 8872.0}, {"date": "2007-11-21", "close": 5.4, "volume": 3401.0}, {"date": "2007-11-22", "close": 5.2, "volume": 8600.0}, {"date": "2007-11-23", "close": 5.2, "volume": 10250.0}, {"date": "2007-11-26", "close": 5.4, "volume": 5500.0}, {"date": "2007-11-27", "close": 6.0, "volume": 20030.0}, {"date": "2007-11-28", "close": 5.5, "volume": 2600.0}, {"date": "2007-11-29", "close": 5.4, "volume": 5000.0}, {"date": "2007-11-30", "close": 5.4, "volume": 2765.0}, {"date": "2007-12-03", "close": 5.2, "volume": 1500.0}, {"date": "2007-12-04", "close": 5.2, "volume": 2250.0}, {"date": "2007-12-05", "close": 5.2, "volume": 250.0}, {"date": "2007-12-06", "close": 5.2, "volume": 175.0}, {"date": "2007-12-11", "close": 5.0, "volume": 1925.0}, {"date": "2007-12-12", "close": 4.8, "volume": 5075.0}, {"date": "2007-12-13", "close": 4.9, "volume": 3675.0}, {"date": "2007-12-14", "close": 4.9, "volume": 3500.0}, {"date": "2007-12-17", "close": 5.0, "volume": 3250.0}, {"date": "2007-12-18", "close": 5.0, "volume": 1735.0}, {"date": "2007-12-19", "close": 5.4, "volume": 1000.0}, {"date": "2007-12-21", "close": 4.8, "volume": 1000.0}, {"date": "2007-12-24", "close": 4.9, "volume": 2500.0}, {"date": "2007-12-28", "close": 4.9, "volume": 1000.0}, {"date": "2007-12-31", "close": 5.0, "volume": 125.0}, {"date": "2008-01-02", "close": 4.9, "volume": 875.0}, {"date": "2008-01-04", "close": 5.2, "volume": 3900.0}, {"date": "2008-01-07", "close": 5.2, "volume": 1100.0}, {"date": "2008-01-09", "close": 4.8, "volume": 4000.0}, {"date": "2008-01-15", "close": 4.9, "volume": 1250.0}, {"date": "2008-01-16", "close": 4.8, "volume": 2500.0}, {"date": "2008-01-17", "close": 4.8, "volume": 220.0}, {"date": "2008-01-22", "close": 4.0, "volume": 14400.0}, {"date": "2008-01-23", "close": 3.4, "volume": 13000.0}, {"date": "2008-01-24", "close": 4.0, "volume": 1100.0}, {"date": "2008-01-31", "close": 4.0, "volume": 400.0}, {"date": "2008-02-01", "close": 3.6, "volume": 1250.0}, {"date": "2008-02-04", "close": 3.7, "volume": 600.0}, {"date": "2008-02-14", "close": 3.6, "volume": 2375.0}, {"date": "2008-02-19", "close": 3.6, "volume": 10750.0}, {"date": "2008-02-20", "close": 3.6, "volume": 5000.0}, {"date": "2008-02-21", "close": 3.6, "volume": 10250.0}, {"date": "2008-02-28", "close": 3.6, "volume": 500.0}, {"date": "2008-02-29", "close": 3.8, "volume": 14.0}, {"date": "2008-03-04", "close": 3.8, "volume": 386.0}, {"date": "2008-03-06", "close": 3.8, "volume": 12764.0}, {"date": "2008-03-10", "close": 3.6, "volume": 158.0}, {"date": "2008-03-26", "close": 5.7, "volume": 136870.0}, {"date": "2008-03-27", "close": 5.0, "volume": 32346.0}, {"date": "2008-03-28", "close": 4.9, "volume": 9588.0}, {"date": "2008-03-31", "close": 4.9, "volume": 11367.0}, {"date": "2008-04-01", "close": 3.9, "volume": 8177.0}, {"date": "2008-04-02", "close": 3.9, "volume": 4500.0}, {"date": "2008-04-03", "close": 3.8, "volume": 20071.0}, {"date": "2008-04-07", "close": 3.6, "volume": 10250.0}, {"date": "2008-04-08", "close": 3.5, "volume": 5250.0}, {"date": "2008-04-09", "close": 3.4, "volume": 658.0}, {"date": "2008-04-10", "close": 3.4, "volume": 1575.0}, {"date": "2008-04-11", "close": 3.4, "volume": 925.0}, {"date": "2008-04-18", "close": 3.4, "volume": 500.0}, {"date": "2008-04-21", "close": 3.0, "volume": 6602.0}, {"date": "2008-04-22", "close": 3.0, "volume": 600.0}, {"date": "2008-04-29", "close": 3.1, "volume": 13225.0}, {"date": "2008-04-30", "close": 3.0, "volume": 6000.0}, {"date": "2008-05-01", "close": 3.9, "volume": 61550.0}, {"date": "2008-05-02", "close": 3.6, "volume": 8024.0}, {"date": "2008-05-05", "close": 3.5, "volume": 3770.0}, {"date": "2008-05-06", "close": 3.3, "volume": 22000.0}, {"date": "2008-05-07", "close": 4.2, "volume": 17195.0}, {"date": "2008-05-08", "close": 3.7, "volume": 3225.0}, {"date": "2008-05-09", "close": 4.3, "volume": 19300.0}, {"date": "2008-05-12", "close": 3.9, "volume": 1100.0}, {"date": "2008-05-13", "close": 4.4, "volume": 23340.0}, {"date": "2008-05-14", "close": 4.7, "volume": 6750.0}, {"date": "2008-05-15", "close": 4.7, "volume": 2927.0}, {"date": "2008-05-16", "close": 4.6, "volume": 1500.0}, {"date": "2008-05-19", "close": 4.4, "volume": 3000.0}, {"date": "2008-05-20", "close": 4.0, "volume": 10125.0}, {"date": "2008-05-21", "close": 4.6, "volume": 1000.0}, {"date": "2008-05-22", "close": 5.1, "volume": 6825.0}, {"date": "2008-05-23", "close": 5.0, "volume": 11610.0}, {"date": "2008-05-26", "close": 5.4, "volume": 7477.0}, {"date": "2008-05-27", "close": 5.8, "volume": 19336.0}, {"date": "2008-05-28", "close": 5.4, "volume": 2488.0}, {"date": "2008-05-29", "close": 6.0, "volume": 5900.0}, {"date": "2008-05-30", "close": 6.5, "volume": 10350.0}, {"date": "2008-06-03", "close": 11.6, "volume": 183977.0}, {"date": "2008-06-04", "close": 10.1, "volume": 38713.0}, {"date": "2008-06-05", "close": 11.1, "volume": 14499.0}, {"date": "2008-06-06", "close": 10.9, "volume": 9761.0}, {"date": "2008-06-10", "close": 9.4, "volume": 16717.0}, {"date": "2008-06-11", "close": 9.6, "volume": 13575.0}, {"date": "2008-06-12", "close": 9.2, "volume": 9700.0}, {"date": "2008-06-13", "close": 9.0, "volume": 1375.0}, {"date": "2008-06-16", "close": 8.2, "volume": 9540.0}, {"date": "2008-06-17", "close": 7.8, "volume": 13866.0}, {"date": "2008-06-18", "close": 7.4, "volume": 6150.0}, {"date": "2008-06-19", "close": 10.0, "volume": 14803.0}, {"date": "2008-06-20", "close": 9.4, "volume": 13678.0}, {"date": "2008-06-23", "close": 9.0, "volume": 3302.0}, {"date": "2008-06-24", "close": 8.8, "volume": 1000.0}, {"date": "2008-06-25", "close": 9.1, "volume": 12051.0}, {"date": "2008-06-26", "close": 7.7, "volume": 18713.0}, {"date": "2008-06-27", "close": 8.1, "volume": 1000.0}, {"date": "2008-06-30", "close": 8.9, "volume": 12000.0}, {"date": "2008-07-01", "close": 8.0, "volume": 13952.0}, {"date": "2008-07-03", "close": 7.1, "volume": 2000.0}, {"date": "2008-07-04", "close": 6.8, "volume": 2000.0}, {"date": "2008-07-07", "close": 6.8, "volume": 2933.0}, {"date": "2008-07-09", "close": 5.7, "volume": 9550.0}, {"date": "2008-07-10", "close": 5.7, "volume": 1000.0}, {"date": "2008-07-11", "close": 6.3, "volume": 2450.0}, {"date": "2008-07-15", "close": 5.9, "volume": 4500.0}, {"date": "2008-07-16", "close": 5.4, "volume": 3050.0}, {"date": "2008-07-17", "close": 5.4, "volume": 1300.0}, {"date": "2008-07-18", "close": 5.4, "volume": 2708.0}, {"date": "2008-07-21", "close": 5.4, "volume": 500.0}, {"date": "2008-07-23", "close": 5.3, "volume": 1202.0}, {"date": "2008-07-28", "close": 5.0, "volume": 2000.0}, {"date": "2008-07-29", "close": 4.9, "volume": 1000.0}, {"date": "2008-07-30", "close": 4.5, "volume": 1000.0}, {"date": "2008-07-31", "close": 4.0, "volume": 4800.0}, {"date": "2008-08-05", "close": 4.4, "volume": 1500.0}, {"date": "2008-08-07", "close": 5.9, "volume": 5240.0}, {"date": "2008-08-15", "close": 4.0, "volume": 2093.0}, {"date": "2008-08-20", "close": 4.0, "volume": 1225.0}, {"date": "2008-08-25", "close": 3.5, "volume": 5000.0}, {"date": "2008-08-26", "close": 3.6, "volume": 2950.0}, {"date": "2008-08-27", "close": 4.0, "volume": 1296.0}, {"date": "2008-08-29", "close": 3.6, "volume": 8590.0}, {"date": "2008-09-03", "close": 4.3, "volume": 1940.0}, {"date": "2008-09-04", "close": 4.0, "volume": 98.0}, {"date": "2008-09-08", "close": 4.0, "volume": 1250.0}, {"date": "2008-09-10", "close": 4.7, "volume": 4161.0}, {"date": "2008-09-12", "close": 3.7, "volume": 3175.0}, {"date": "2008-09-17", "close": 3.4, "volume": 6311.0}, {"date": "2008-09-18", "close": 3.2, "volume": 4156.0}, {"date": "2008-09-19", "close": 3.4, "volume": 1255.0}, {"date": "2008-09-22", "close": 3.4, "volume": 500.0}, {"date": "2008-09-23", "close": 4.0, "volume": 1678.0}, {"date": "2008-09-24", "close": 4.4, "volume": 4122.0}, {"date": "2008-09-25", "close": 4.4, "volume": 5254.0}, {"date": "2008-09-26", "close": 4.5, "volume": 8744.0}, {"date": "2008-09-30", "close": 3.8, "volume": 3450.0}, {"date": "2008-10-01", "close": 3.8, "volume": 500.0}, {"date": "2008-10-02", "close": 3.4, "volume": 3800.0}, {"date": "2008-10-03", "close": 3.8, "volume": 194.0}, {"date": "2008-10-10", "close": 2.4, "volume": 2000.0}, {"date": "2008-10-13", "close": 2.4, "volume": 500.0}, {"date": "2008-10-14", "close": 2.4, "volume": 1250.0}, {"date": "2008-10-16", "close": 2.4, "volume": 2457.0}, {"date": "2008-10-20", "close": 2.0, "volume": 1193.0}, {"date": "2008-10-22", "close": 2.4, "volume": 5253.0}, {"date": "2008-10-23", "close": 1.82, "volume": 2432.0}, {"date": "2008-11-05", "close": 1.78, "volume": 1081.0}, {"date": "2008-11-06", "close": 1.74, "volume": 1500.0}, {"date": "2008-11-17", "close": 1.16, "volume": 5400.0}, {"date": "2008-11-19", "close": 1.0, "volume": 10000.0}, {"date": "2008-11-26", "close": 1.0, "volume": 1100.0}, {"date": "2008-11-27", "close": 1.0, "volume": 8750.0}, {"date": "2008-11-28", "close": 1.0, "volume": 13250.0}, {"date": "2008-12-01", "close": 1.0, "volume": 10250.0}, {"date": "2008-12-04", "close": 1.0, "volume": 36401.0}, {"date": "2008-12-10", "close": 1.0, "volume": 11951.0}, {"date": "2008-12-11", "close": 1.0, "volume": 19465.0}, {"date": "2008-12-12", "close": 1.04, "volume": 21000.0}, {"date": "2008-12-16", "close": 1.0, "volume": 6200.0}, {"date": "2008-12-18", "close": 1.0, "volume": 4800.0}, {"date": "2008-12-19", "close": 0.98, "volume": 1500.0}, {"date": "2008-12-23", "close": 1.0, "volume": 1481.0}, {"date": "2008-12-31", "close": 1.6, "volume": 19.0}, {"date": "2009-01-05", "close": 0.9, "volume": 2500.0}, {"date": "2009-01-06", "close": 0.98, "volume": 481.0}, {"date": "2009-01-15", "close": 0.9, "volume": 5000.0}, {"date": "2009-01-16", "close": 0.82, "volume": 250.0}, {"date": "2009-01-23", "close": 0.82, "volume": 1500.0}, {"date": "2009-01-29", "close": 0.8, "volume": 1750.0}, {"date": "2009-02-03", "close": 0.8, "volume": 1000.0}, {"date": "2009-02-12", "close": 1.0, "volume": 4750.0}, {"date": "2009-02-17", "close": 0.8, "volume": 4813.0}, {"date": "2009-02-18", "close": 0.82, "volume": 5000.0}, {"date": "2009-02-19", "close": 0.8, "volume": 50.0}, {"date": "2009-02-20", "close": 0.82, "volume": 5000.0}, {"date": "2009-02-23", "close": 0.8, "volume": 5000.0}, {"date": "2009-03-24", "close": 0.8, "volume": 5000.0}, {"date": "2009-03-30", "close": 0.8, "volume": 1250.0}, {"date": "2009-03-31", "close": 0.8, "volume": 5000.0}, {"date": "2009-04-03", "close": 0.8, "volume": 3510.0}, {"date": "2009-04-14", "close": 0.88, "volume": 1250.0}, {"date": "2009-04-28", "close": 1.0, "volume": 1000.0}, {"date": "2009-05-01", "close": 1.0, "volume": 1000.0}, {"date": "2009-05-13", "close": 1.08, "volume": 3187.0}, {"date": "2009-05-18", "close": 1.02, "volume": 7500.0}, {"date": "2009-06-09", "close": 1.16, "volume": 5000.0}, {"date": "2009-06-12", "close": 1.4, "volume": 2500.0}, {"date": "2009-06-15", "close": 1.26, "volume": 1369.0}, {"date": "2009-06-16", "close": 1.2, "volume": 3025.0}, {"date": "2009-06-18", "close": 1.36, "volume": 4631.0}, {"date": "2009-06-22", "close": 1.3, "volume": 3628.0}, {"date": "2009-06-24", "close": 1.1, "volume": 848.0}, {"date": "2009-06-25", "close": 1.02, "volume": 985.0}, {"date": "2009-06-29", "close": 1.02, "volume": 750.0}, {"date": "2009-06-30", "close": 1.1, "volume": 2000.0}, {"date": "2009-07-03", "close": 2.0, "volume": 4992.0}, {"date": "2009-07-06", "close": 1.8, "volume": 7800.0}, {"date": "2009-07-08", "close": 1.7, "volume": 900.0}, {"date": "2009-07-13", "close": 1.7, "volume": 1000.0}, {"date": "2009-07-20", "close": 1.7, "volume": 2500.0}, {"date": "2009-07-22", "close": 1.8, "volume": 43750.0}, {"date": "2009-07-23", "close": 1.8, "volume": 3500.0}, {"date": "2009-07-24", "close": 1.7, "volume": 10167.0}, {"date": "2009-07-27", "close": 1.7, "volume": 738.0}, {"date": "2009-07-28", "close": 1.76, "volume": 4250.0}, {"date": "2009-07-29", "close": 1.8, "volume": 15000.0}, {"date": "2009-07-30", "close": 1.84, "volume": 7900.0}, {"date": "2009-07-31", "close": 2.0, "volume": 49381.0}, {"date": "2009-08-03", "close": 2.0, "volume": 750.0}, {"date": "2009-08-04", "close": 1.94, "volume": 2500.0}, {"date": "2009-08-05", "close": 2.2, "volume": 19250.0}, {"date": "2009-08-06", "close": 2.2, "volume": 5147.0}, {"date": "2009-08-07", "close": 2.4, "volume": 17832.0}, {"date": "2009-08-10", "close": 2.4, "volume": 19300.0}, {"date": "2009-08-11", "close": 2.2, "volume": 2000.0}, {"date": "2009-08-12", "close": 1.9, "volume": 13000.0}, {"date": "2009-08-13", "close": 1.9, "volume": 3587.0}, {"date": "2009-08-18", "close": 1.92, "volume": 8750.0}, {"date": "2009-08-20", "close": 1.8, "volume": 18125.0}, {"date": "2009-08-24", "close": 1.8, "volume": 250.0}, {"date": "2009-08-25", "close": 2.0, "volume": 5338.0}, {"date": "2009-08-26", "close": 2.0, "volume": 10250.0}, {"date": "2009-08-27", "close": 2.5, "volume": 52902.0}, {"date": "2009-08-28", "close": 2.6, "volume": 24300.0}, {"date": "2009-08-31", "close": 2.6, "volume": 41950.0}, {"date": "2009-09-01", "close": 2.7, "volume": 8000.0}, {"date": "2009-09-02", "close": 2.6, "volume": 2000.0}, {"date": "2009-09-03", "close": 2.6, "volume": 500.0}, {"date": "2009-09-04", "close": 2.9, "volume": 24085.0}, {"date": "2009-09-07", "close": 2.9, "volume": 11708.0}, {"date": "2009-09-08", "close": 2.9, "volume": 4250.0}, {"date": "2009-09-09", "close": 2.9, "volume": 8500.0}, {"date": "2009-09-10", "close": 2.7, "volume": 8000.0}, {"date": "2009-09-11", "close": 2.7, "volume": 3250.0}, {"date": "2009-09-15", "close": 2.6, "volume": 31000.0}, {"date": "2009-09-16", "close": 2.3, "volume": 12000.0}, {"date": "2009-09-17", "close": 2.0, "volume": 28750.0}, {"date": "2009-09-18", "close": 2.1, "volume": 3500.0}, {"date": "2009-09-21", "close": 2.3, "volume": 10000.0}, {"date": "2009-09-22", "close": 2.3, "volume": 4348.0}, {"date": "2009-09-24", "close": 2.2, "volume": 4174.0}, {"date": "2009-09-25", "close": 2.2, "volume": 12500.0}, {"date": "2009-09-29", "close": 2.0, "volume": 5500.0}, {"date": "2009-09-30", "close": 2.0, "volume": 2507.0}, {"date": "2009-10-01", "close": 2.2, "volume": 390.0}, {"date": "2009-10-02", "close": 2.2, "volume": 9396.0}, {"date": "2009-10-05", "close": 2.2, "volume": 2517.0}, {"date": "2009-10-08", "close": 2.5, "volume": 2697.0}, {"date": "2009-10-14", "close": 2.3, "volume": 20400.0}, {"date": "2009-10-15", "close": 2.3, "volume": 16250.0}, {"date": "2009-10-19", "close": 2.4, "volume": 2500.0}, {"date": "2009-10-20", "close": 2.4, "volume": 5500.0}, {"date": "2009-10-21", "close": 2.4, "volume": 5250.0}, {"date": "2009-10-22", "close": 2.3, "volume": 1300.0}, {"date": "2009-10-27", "close": 3.4, "volume": 57279.0}, {"date": "2009-10-28", "close": 3.4, "volume": 1513.0}, {"date": "2009-10-29", "close": 3.1, "volume": 8488.0}, {"date": "2009-10-30", "close": 3.0, "volume": 1025.0}, {"date": "2009-11-02", "close": 2.9, "volume": 3000.0}, {"date": "2009-11-06", "close": 2.8, "volume": 7150.0}, {"date": "2009-11-10", "close": 3.3, "volume": 1500.0}, {"date": "2009-11-11", "close": 2.9, "volume": 8675.0}, {"date": "2009-11-12", "close": 3.0, "volume": 5000.0}, {"date": "2009-11-13", "close": 2.9, "volume": 5779.0}, {"date": "2009-11-17", "close": 2.9, "volume": 181.0}, {"date": "2009-11-18", "close": 2.6, "volume": 2500.0}, {"date": "2009-11-20", "close": 2.8, "volume": 1500.0}, {"date": "2009-11-23", "close": 3.3, "volume": 5450.0}, {"date": "2009-11-24", "close": 3.6, "volume": 7014.0}, {"date": "2009-11-25", "close": 3.6, "volume": 30786.0}, {"date": "2009-11-26", "close": 3.2, "volume": 6878.0}, {"date": "2009-11-27", "close": 3.0, "volume": 10612.0}, {"date": "2009-11-30", "close": 3.0, "volume": 6825.0}, {"date": "2009-12-01", "close": 2.9, "volume": 6738.0}, {"date": "2009-12-02", "close": 2.9, "volume": 1000.0}, {"date": "2009-12-03", "close": 2.9, "volume": 5423.0}, {"date": "2009-12-04", "close": 2.9, "volume": 500.0}, {"date": "2009-12-07", "close": 3.1, "volume": 6500.0}, {"date": "2009-12-08", "close": 3.1, "volume": 5750.0}, {"date": "2009-12-09", "close": 2.8, "volume": 12450.0}, {"date": "2009-12-10", "close": 2.4, "volume": 5732.0}, {"date": "2009-12-11", "close": 2.6, "volume": 3950.0}, {"date": "2009-12-14", "close": 2.8, "volume": 6536.0}, {"date": "2009-12-15", "close": 2.9, "volume": 1950.0}, {"date": "2009-12-16", "close": 3.3, "volume": 4000.0}, {"date": "2009-12-17", "close": 3.5, "volume": 14270.0}, {"date": "2009-12-22", "close": 2.6, "volume": 59160.0}, {"date": "2009-12-23", "close": 2.4, "volume": 26711.0}, {"date": "2009-12-24", "close": 2.4, "volume": 18175.0}, {"date": "2009-12-29", "close": 2.4, "volume": 1300.0}, {"date": "2010-01-05", "close": 2.4, "volume": 300.0}, {"date": "2010-01-06", "close": 2.4, "volume": 10191.0}, {"date": "2010-01-07", "close": 2.4, "volume": 8019.0}, {"date": "2010-01-08", "close": 2.2, "volume": 850.0}, {"date": "2010-01-11", "close": 2.8, "volume": 4767.0}, {"date": "2010-01-12", "close": 2.5, "volume": 5219.0}, {"date": "2010-01-14", "close": 2.6, "volume": 1250.0}, {"date": "2010-01-15", "close": 2.5, "volume": 1000.0}, {"date": "2010-01-19", "close": 2.5, "volume": 3750.0}, {"date": "2010-01-20", "close": 2.5, "volume": 7539.0}, {"date": "2010-01-21", "close": 2.5, "volume": 4901.0}, {"date": "2010-01-22", "close": 2.4, "volume": 8282.0}, {"date": "2010-01-25", "close": 2.4, "volume": 99.0}, {"date": "2010-01-27", "close": 2.5, "volume": 800.0}, {"date": "2010-01-28", "close": 2.6, "volume": 200.0}, {"date": "2010-02-02", "close": 2.8, "volume": 27129.0}, {"date": "2010-02-03", "close": 2.7, "volume": 13500.0}, {"date": "2010-02-05", "close": 2.5, "volume": 7500.0}, {"date": "2010-02-08", "close": 2.6, "volume": 8269.0}, {"date": "2010-02-09", "close": 2.4, "volume": 12250.0}, {"date": "2010-02-10", "close": 2.6, "volume": 5000.0}, {"date": "2010-02-11", "close": 2.4, "volume": 6250.0}, {"date": "2010-02-15", "close": 2.6, "volume": 15150.0}, {"date": "2010-02-16", "close": 2.8, "volume": 4681.0}, {"date": "2010-02-17", "close": 2.7, "volume": 2500.0}, {"date": "2010-02-19", "close": 2.6, "volume": 3900.0}, {"date": "2010-02-23", "close": 2.6, "volume": 2850.0}, {"date": "2010-02-26", "close": 2.5, "volume": 2141.0}, {"date": "2010-03-02", "close": 2.2, "volume": 3099.0}, {"date": "2010-03-08", "close": 2.3, "volume": 2500.0}, {"date": "2010-03-09", "close": 2.3, "volume": 5750.0}, {"date": "2010-03-10", "close": 2.2, "volume": 2000.0}, {"date": "2010-03-11", "close": 2.2, "volume": 769.0}, {"date": "2010-03-12", "close": 2.7, "volume": 9950.0}, {"date": "2010-03-17", "close": 2.3, "volume": 500.0}, {"date": "2010-03-18", "close": 2.3, "volume": 1000.0}, {"date": "2010-03-19", "close": 2.3, "volume": 5050.0}, {"date": "2010-03-23", "close": 2.3, "volume": 15500.0}, {"date": "2010-03-24", "close": 2.3, "volume": 325.0}, {"date": "2010-03-25", "close": 2.2, "volume": 17500.0}, {"date": "2010-03-26", "close": 2.3, "volume": 5000.0}, {"date": "2010-03-31", "close": 2.7, "volume": 13530.0}, {"date": "2010-04-01", "close": 2.6, "volume": 15000.0}, {"date": "2010-04-06", "close": 2.6, "volume": 22500.0}, {"date": "2010-04-07", "close": 2.8, "volume": 9750.0}, {"date": "2010-04-08", "close": 3.0, "volume": 39044.0}, {"date": "2010-04-09", "close": 3.3, "volume": 18500.0}, {"date": "2010-04-12", "close": 3.3, "volume": 7000.0}, {"date": "2010-04-13", "close": 3.1, "volume": 10000.0}, {"date": "2010-04-14", "close": 3.0, "volume": 18000.0}, {"date": "2010-04-15", "close": 3.0, "volume": 7500.0}, {"date": "2010-04-16", "close": 2.9, "volume": 4500.0}, {"date": "2010-04-20", "close": 3.0, "volume": 24750.0}, {"date": "2010-04-22", "close": 2.7, "volume": 12000.0}, {"date": "2010-04-23", "close": 2.7, "volume": 3500.0}, {"date": "2010-04-27", "close": 2.5, "volume": 7575.0}, {"date": "2010-04-28", "close": 2.2, "volume": 28431.0}, {"date": "2010-04-29", "close": 2.0, "volume": 4000.0}, {"date": "2010-04-30", "close": 2.4, "volume": 1315.0}, {"date": "2010-05-03", "close": 2.2, "volume": 1250.0}, {"date": "2010-05-04", "close": 2.1, "volume": 5500.0}, {"date": "2010-05-05", "close": 2.0, "volume": 3236.0}, {"date": "2010-05-10", "close": 2.1, "volume": 2500.0}, {"date": "2010-05-12", "close": 2.0, "volume": 1750.0}, {"date": "2010-05-19", "close": 1.7, "volume": 21435.0}, {"date": "2010-05-21", "close": 1.8, "volume": 27199.0}, {"date": "2010-05-25", "close": 1.8, "volume": 10500.0}, {"date": "2010-05-26", "close": 1.68, "volume": 11292.0}, {"date": "2010-05-27", "close": 1.76, "volume": 125.0}, {"date": "2010-05-28", "close": 1.8, "volume": 188.0}, {"date": "2010-05-31", "close": 1.66, "volume": 315.0}, {"date": "2010-06-01", "close": 1.7, "volume": 1250.0}, {"date": "2010-06-02", "close": 1.66, "volume": 5721.0}, {"date": "2010-06-08", "close": 1.66, "volume": 750.0}, {"date": "2010-06-17", "close": 2.2, "volume": 9000.0}, {"date": "2010-06-18", "close": 2.1, "volume": 11000.0}, {"date": "2010-06-21", "close": 2.1, "volume": 12294.0}, {"date": "2010-06-22", "close": 2.2, "volume": 9375.0}, {"date": "2010-06-23", "close": 2.2, "volume": 5125.0}, {"date": "2010-06-28", "close": 1.8, "volume": 13000.0}, {"date": "2010-06-30", "close": 1.8, "volume": 2000.0}, {"date": "2010-07-01", "close": 1.68, "volume": 2141.0}, {"date": "2010-07-05", "close": 1.66, "volume": 2373.0}, {"date": "2010-07-06", "close": 1.66, "volume": 4300.0}, {"date": "2010-07-09", "close": 1.6, "volume": 3460.0}, {"date": "2010-07-13", "close": 1.6, "volume": 3150.0}, {"date": "2010-07-14", "close": 1.7, "volume": 40000.0}, {"date": "2010-07-15", "close": 1.62, "volume": 5000.0}, {"date": "2010-07-16", "close": 1.8, "volume": 280.0}, {"date": "2010-07-20", "close": 1.62, "volume": 7730.0}, {"date": "2010-07-21", "close": 1.52, "volume": 8250.0}, {"date": "2010-07-26", "close": 1.56, "volume": 2500.0}, {"date": "2010-07-27", "close": 1.56, "volume": 5000.0}, {"date": "2010-07-29", "close": 1.52, "volume": 25000.0}, {"date": "2010-07-30", "close": 1.8, "volume": 3000.0}, {"date": "2010-08-03", "close": 1.6, "volume": 10000.0}, {"date": "2010-08-09", "close": 1.44, "volume": 5000.0}, {"date": "2010-08-10", "close": 1.5, "volume": 640.0}, {"date": "2010-08-11", "close": 1.6, "volume": 18891.0}, {"date": "2010-08-12", "close": 1.44, "volume": 27984.0}, {"date": "2010-08-13", "close": 1.48, "volume": 5000.0}, {"date": "2010-08-16", "close": 1.48, "volume": 3016.0}, {"date": "2010-08-18", "close": 1.48, "volume": 5000.0}, {"date": "2010-08-19", "close": 1.48, "volume": 12985.0}, {"date": "2010-08-24", "close": 1.48, "volume": 1575.0}, {"date": "2010-08-31", "close": 1.5, "volume": 1250.0}, {"date": "2010-09-01", "close": 1.4, "volume": 1250.0}, {"date": "2010-09-08", "close": 1.4, "volume": 1360.0}, {"date": "2010-09-09", "close": 1.72, "volume": 18252.0}, {"date": "2010-09-10", "close": 1.72, "volume": 56667.0}, {"date": "2010-09-13", "close": 1.72, "volume": 10000.0}, {"date": "2010-09-14", "close": 2.2, "volume": 5500.0}, {"date": "2010-09-15", "close": 2.3, "volume": 7132.0}, {"date": "2010-09-16", "close": 2.0, "volume": 5500.0}, {"date": "2010-09-17", "close": 2.1, "volume": 15750.0}, {"date": "2010-09-20", "close": 2.2, "volume": 90175.0}, {"date": "2010-09-21", "close": 2.2, "volume": 17800.0}, {"date": "2010-09-22", "close": 2.3, "volume": 18610.0}, {"date": "2010-09-23", "close": 2.4, "volume": 14000.0}, {"date": "2010-09-24", "close": 2.4, "volume": 417.0}, {"date": "2010-09-27", "close": 2.2, "volume": 2000.0}, {"date": "2010-09-28", "close": 2.3, "volume": 11941.0}, {"date": "2010-09-29", "close": 2.4, "volume": 10823.0}, {"date": "2010-09-30", "close": 2.7, "volume": 5910.0}, {"date": "2010-10-01", "close": 2.6, "volume": 424.0}, {"date": "2010-10-04", "close": 2.4, "volume": 2326.0}, {"date": "2010-10-05", "close": 2.2, "volume": 11525.0}, {"date": "2010-10-06", "close": 2.2, "volume": 17062.0}, {"date": "2010-10-07", "close": 2.4, "volume": 1413.0}, {"date": "2010-10-08", "close": 2.3, "volume": 2335.0}, {"date": "2010-10-11", "close": 2.3, "volume": 5190.0}, {"date": "2010-10-12", "close": 2.1, "volume": 5945.0}, {"date": "2010-10-13", "close": 2.3, "volume": 10000.0}, {"date": "2010-10-14", "close": 2.4, "volume": 3000.0}, {"date": "2010-10-15", "close": 2.4, "volume": 18450.0}, {"date": "2010-10-18", "close": 2.4, "volume": 4350.0}, {"date": "2010-10-19", "close": 2.3, "volume": 950.0}, {"date": "2010-10-20", "close": 2.3, "volume": 1050.0}, {"date": "2010-10-21", "close": 2.2, "volume": 1140.0}, {"date": "2010-10-22", "close": 2.4, "volume": 8972.0}, {"date": "2010-10-25", "close": 2.4, "volume": 21000.0}, {"date": "2010-10-26", "close": 2.5, "volume": 21414.0}, {"date": "2010-10-27", "close": 2.6, "volume": 41000.0}, {"date": "2010-10-28", "close": 2.6, "volume": 15500.0}, {"date": "2010-10-29", "close": 2.4, "volume": 8125.0}, {"date": "2010-11-01", "close": 2.4, "volume": 31433.0}, {"date": "2010-11-02", "close": 2.4, "volume": 1250.0}, {"date": "2010-11-03", "close": 2.5, "volume": 20500.0}, {"date": "2010-11-04", "close": 2.4, "volume": 8000.0}, {"date": "2010-11-05", "close": 2.3, "volume": 18350.0}, {"date": "2010-11-08", "close": 2.2, "volume": 9250.0}, {"date": "2010-11-09", "close": 2.1, "volume": 18436.0}, {"date": "2010-11-10", "close": 2.1, "volume": 3598.0}, {"date": "2010-11-11", "close": 2.2, "volume": 1000.0}, {"date": "2010-11-12", "close": 2.1, "volume": 22767.0}, {"date": "2010-11-17", "close": 2.0, "volume": 28993.0}, {"date": "2010-11-18", "close": 1.8, "volume": 1250.0}, {"date": "2010-11-19", "close": 1.82, "volume": 2500.0}, {"date": "2010-11-24", "close": 1.74, "volume": 7850.0}, {"date": "2010-11-26", "close": 1.8, "volume": 956.0}, {"date": "2010-12-03", "close": 1.6, "volume": 28158.0}, {"date": "2010-12-07", "close": 1.58, "volume": 3636.0}, {"date": "2010-12-08", "close": 1.42, "volume": 3750.0}, {"date": "2010-12-10", "close": 1.6, "volume": 14214.0}, {"date": "2010-12-13", "close": 1.82, "volume": 5250.0}, {"date": "2010-12-14", "close": 1.72, "volume": 3500.0}, {"date": "2010-12-15", "close": 2.0, "volume": 61568.0}, {"date": "2010-12-16", "close": 1.84, "volume": 32793.0}, {"date": "2010-12-17", "close": 1.8, "volume": 7500.0}, {"date": "2010-12-20", "close": 2.0, "volume": 37806.0}, {"date": "2010-12-21", "close": 1.9, "volume": 10000.0}, {"date": "2010-12-22", "close": 2.0, "volume": 33206.0}, {"date": "2010-12-23", "close": 1.9, "volume": 9750.0}, {"date": "2010-12-24", "close": 1.9, "volume": 10132.0}, {"date": "2010-12-29", "close": 2.2, "volume": 159050.0}, {"date": "2010-12-30", "close": 3.2, "volume": 203592.0}, {"date": "2010-12-31", "close": 3.2, "volume": 143455.0}, {"date": "2011-01-04", "close": 5.7, "volume": 897786.0}, {"date": "2011-01-05", "close": 4.7, "volume": 476433.0}, {"date": "2011-01-06", "close": 4.5, "volume": 140058.0}, {"date": "2011-01-07", "close": 4.9, "volume": 203171.0}, {"date": "2011-01-10", "close": 4.5, "volume": 237622.0}, {"date": "2011-01-11", "close": 4.5, "volume": 125622.0}, {"date": "2011-01-12", "close": 4.7, "volume": 93249.0}, {"date": "2011-01-13", "close": 4.8, "volume": 81293.0}, {"date": "2011-01-14", "close": 4.7, "volume": 191752.0}, {"date": "2011-01-17", "close": 4.5, "volume": 60626.0}, {"date": "2011-01-18", "close": 3.6, "volume": 324719.0}, {"date": "2011-01-19", "close": 3.3, "volume": 248651.0}, {"date": "2011-01-20", "close": 3.4, "volume": 88557.0}, {"date": "2011-01-21", "close": 3.4, "volume": 608873.0}, {"date": "2011-01-24", "close": 3.2, "volume": 123452.0}, {"date": "2011-01-25", "close": 3.0, "volume": 37851.0}, {"date": "2011-01-27", "close": 3.3, "volume": 59813.0}, {"date": "2011-01-28", "close": 3.4, "volume": 100376.0}, {"date": "2011-01-31", "close": 3.2, "volume": 46915.0}, {"date": "2011-02-01", "close": 3.3, "volume": 46343.0}, {"date": "2011-02-02", "close": 3.1, "volume": 53820.0}, {"date": "2011-02-03", "close": 3.0, "volume": 19338.0}, {"date": "2011-02-04", "close": 3.1, "volume": 32417.0}, {"date": "2011-02-07", "close": 3.7, "volume": 225681.0}, {"date": "2011-02-08", "close": 3.5, "volume": 47343.0}, {"date": "2011-02-09", "close": 3.4, "volume": 51459.0}, {"date": "2011-02-10", "close": 3.5, "volume": 55431.0}, {"date": "2011-02-11", "close": 3.7, "volume": 36554.0}, {"date": "2011-02-14", "close": 3.8, "volume": 57953.0}, {"date": "2011-02-15", "close": 3.7, "volume": 130867.0}, {"date": "2011-02-16", "close": 3.6, "volume": 45324.0}, {"date": "2011-02-17", "close": 3.5, "volume": 42562.0}, {"date": "2011-02-18", "close": 3.5, "volume": 6501.0}, {"date": "2011-02-21", "close": 3.4, "volume": 69882.0}, {"date": "2011-02-22", "close": 3.6, "volume": 65920.0}, {"date": "2011-02-23", "close": 3.8, "volume": 76214.0}, {"date": "2011-02-24", "close": 3.8, "volume": 6276.0}, {"date": "2011-02-25", "close": 4.2, "volume": 159889.0}, {"date": "2011-02-28", "close": 4.3, "volume": 463210.0}, {"date": "2011-03-01", "close": 4.1, "volume": 138192.0}, {"date": "2011-03-02", "close": 3.9, "volume": 60444.0}, {"date": "2011-03-03", "close": 3.9, "volume": 22002.0}, {"date": "2011-03-04", "close": 3.8, "volume": 31714.0}, {"date": "2011-03-07", "close": 3.8, "volume": 26247.0}, {"date": "2011-03-08", "close": 3.9, "volume": 32616.0}, {"date": "2011-03-09", "close": 3.7, "volume": 6750.0}, {"date": "2011-03-10", "close": 3.6, "volume": 30965.0}, {"date": "2011-03-11", "close": 3.6, "volume": 6940.0}, {"date": "2011-03-14", "close": 3.4, "volume": 14358.0}, {"date": "2011-03-15", "close": 3.0, "volume": 192667.0}, {"date": "2011-03-16", "close": 3.1, "volume": 69597.0}, {"date": "2011-03-17", "close": 3.2, "volume": 17391.0}, {"date": "2011-03-18", "close": 3.5, "volume": 33328.0}, {"date": "2011-03-21", "close": 3.8, "volume": 64144.0}, {"date": "2011-03-22", "close": 3.8, "volume": 47091.0}, {"date": "2011-03-23", "close": 3.6, "volume": 14063.0}, {"date": "2011-03-24", "close": 3.5, "volume": 31477.0}, {"date": "2011-03-25", "close": 3.7, "volume": 13480.0}, {"date": "2011-03-28", "close": 3.7, "volume": 9559.0}, {"date": "2011-03-29", "close": 3.5, "volume": 13855.0}, {"date": "2011-03-30", "close": 3.5, "volume": 9147.0}, {"date": "2011-03-31", "close": 3.4, "volume": 30166.0}, {"date": "2011-04-01", "close": 3.4, "volume": 30061.0}, {"date": "2011-04-04", "close": 3.6, "volume": 25342.0}, {"date": "2011-04-05", "close": 3.4, "volume": 45204.0}, {"date": "2011-04-06", "close": 3.3, "volume": 24582.0}, {"date": "2011-04-07", "close": 3.2, "volume": 24676.0}, {"date": "2011-04-08", "close": 3.3, "volume": 27880.0}, {"date": "2011-04-11", "close": 3.2, "volume": 35403.0}, {"date": "2011-04-12", "close": 3.2, "volume": 2550.0}, {"date": "2011-04-13", "close": 3.2, "volume": 6250.0}, {"date": "2011-04-14", "close": 3.5, "volume": 25729.0}, {"date": "2011-04-15", "close": 3.6, "volume": 24944.0}, {"date": "2011-04-20", "close": 3.5, "volume": 34199.0}, {"date": "2011-04-21", "close": 3.4, "volume": 7500.0}, {"date": "2011-04-27", "close": 3.3, "volume": 16700.0}, {"date": "2011-04-28", "close": 3.2, "volume": 30000.0}, {"date": "2011-04-29", "close": 3.3, "volume": 55415.0}, {"date": "2011-05-02", "close": 3.2, "volume": 2813.0}, {"date": "2011-05-03", "close": 3.0, "volume": 38050.0}, {"date": "2011-05-04", "close": 3.0, "volume": 13600.0}, {"date": "2011-05-05", "close": 3.0, "volume": 5673.0}, {"date": "2011-05-09", "close": 3.0, "volume": 14141.0}, {"date": "2011-05-10", "close": 2.9, "volume": 2000.0}, {"date": "2011-05-11", "close": 2.9, "volume": 17903.0}, {"date": "2011-05-12", "close": 2.8, "volume": 23910.0}, {"date": "2011-05-13", "close": 2.9, "volume": 19500.0}, {"date": "2011-05-16", "close": 2.7, "volume": 21057.0}, {"date": "2011-05-17", "close": 2.7, "volume": 71753.0}, {"date": "2011-05-18", "close": 2.6, "volume": 20313.0}, {"date": "2011-05-19", "close": 2.5, "volume": 13249.0}, {"date": "2011-05-20", "close": 2.8, "volume": 13553.0}, {"date": "2011-05-23", "close": 2.8, "volume": 26700.0}, {"date": "2011-05-24", "close": 2.7, "volume": 8536.0}, {"date": "2011-05-25", "close": 2.7, "volume": 20731.0}, {"date": "2011-05-26", "close": 2.7, "volume": 13661.0}, {"date": "2011-05-27", "close": 2.7, "volume": 20199.0}, {"date": "2011-05-30", "close": 2.8, "volume": 1760.0}, {"date": "2011-05-31", "close": 2.8, "volume": 11508.0}, {"date": "2011-06-01", "close": 2.8, "volume": 3844.0}, {"date": "2011-06-02", "close": 3.0, "volume": 27105.0}, {"date": "2011-06-03", "close": 2.9, "volume": 20822.0}, {"date": "2011-06-06", "close": 2.8, "volume": 12585.0}, {"date": "2011-06-07", "close": 2.6, "volume": 22407.0}, {"date": "2011-06-08", "close": 2.6, "volume": 10028.0}, {"date": "2011-06-09", "close": 2.6, "volume": 1507.0}, {"date": "2011-06-10", "close": 2.7, "volume": 8150.0}, {"date": "2011-06-14", "close": 2.3, "volume": 100520.0}, {"date": "2011-06-15", "close": 2.1, "volume": 27301.0}, {"date": "2011-06-16", "close": 2.1, "volume": 68099.0}, {"date": "2011-06-17", "close": 2.1, "volume": 22575.0}, {"date": "2011-06-20", "close": 1.9, "volume": 17000.0}, {"date": "2011-06-21", "close": 1.98, "volume": 27212.0}, {"date": "2011-06-22", "close": 1.94, "volume": 17818.0}, {"date": "2011-06-23", "close": 1.86, "volume": 5907.0}, {"date": "2011-06-24", "close": 1.88, "volume": 3500.0}, {"date": "2011-06-27", "close": 1.8, "volume": 36506.0}, {"date": "2011-06-28", "close": 1.88, "volume": 9759.0}, {"date": "2011-06-29", "close": 1.8, "volume": 63292.0}, {"date": "2011-06-30", "close": 1.8, "volume": 76112.0}, {"date": "2011-07-01", "close": 2.0, "volume": 20167.0}, {"date": "2011-07-04", "close": 2.0, "volume": 3250.0}, {"date": "2011-07-05", "close": 1.9, "volume": 9425.0}, {"date": "2011-07-06", "close": 1.88, "volume": 6250.0}, {"date": "2011-07-07", "close": 2.3, "volume": 79277.0}, {"date": "2011-07-08", "close": 2.3, "volume": 47221.0}, {"date": "2011-07-11", "close": 2.2, "volume": 35240.0}, {"date": "2011-07-12", "close": 2.0, "volume": 83085.0}, {"date": "2011-07-13", "close": 2.1, "volume": 45467.0}, {"date": "2011-07-14", "close": 2.0, "volume": 15906.0}, {"date": "2011-07-15", "close": 2.1, "volume": 4400.0}, {"date": "2011-07-18", "close": 2.1, "volume": 11192.0}, {"date": "2011-07-19", "close": 2.1, "volume": 19521.0}, {"date": "2011-07-20", "close": 2.1, "volume": 10004.0}, {"date": "2011-07-21", "close": 2.9, "volume": 270500.0}, {"date": "2011-07-22", "close": 2.6, "volume": 243256.0}, {"date": "2011-07-25", "close": 2.7, "volume": 126453.0}, {"date": "2011-07-26", "close": 2.9, "volume": 206736.0}, {"date": "2011-07-27", "close": 3.0, "volume": 218494.0}, {"date": "2011-07-28", "close": 3.0, "volume": 191118.0}, {"date": "2011-07-29", "close": 3.0, "volume": 45053.0}, {"date": "2011-08-01", "close": 3.0, "volume": 87849.0}, {"date": "2011-08-02", "close": 2.7, "volume": 106667.0}, {"date": "2011-08-03", "close": 2.6, "volume": 172066.0}, {"date": "2011-08-04", "close": 2.4, "volume": 94395.0}, {"date": "2011-08-05", "close": 2.0, "volume": 134537.0}, {"date": "2011-08-10", "close": 2.4, "volume": 55485.0}, {"date": "2011-08-11", "close": 2.3, "volume": 32508.0}, {"date": "2011-08-12", "close": 2.5, "volume": 76427.0}, {"date": "2011-08-15", "close": 2.7, "volume": 136339.0}, {"date": "2011-08-16", "close": 2.5, "volume": 87297.0}, {"date": "2011-08-17", "close": 2.4, "volume": 12750.0}, {"date": "2011-08-18", "close": 2.6, "volume": 22600.0}, {"date": "2011-08-19", "close": 2.3, "volume": 32569.0}, {"date": "2011-08-22", "close": 2.2, "volume": 5900.0}, {"date": "2011-08-23", "close": 2.5, "volume": 23900.0}, {"date": "2011-08-24", "close": 2.4, "volume": 10250.0}, {"date": "2011-08-25", "close": 2.4, "volume": 11700.0}, {"date": "2011-08-26", "close": 2.3, "volume": 58850.0}, {"date": "2011-08-29", "close": 2.3, "volume": 215993.0}, {"date": "2011-08-30", "close": 2.2, "volume": 69588.0}, {"date": "2011-08-31", "close": 2.1, "volume": 16203.0}, {"date": "2011-09-01", "close": 2.1, "volume": 15472.0}, {"date": "2011-09-02", "close": 2.2, "volume": 10000.0}, {"date": "2011-09-05", "close": 2.1, "volume": 3036.0}, {"date": "2011-09-06", "close": 2.1, "volume": 45750.0}, {"date": "2011-09-07", "close": 2.1, "volume": 500.0}, {"date": "2011-09-08", "close": 2.3, "volume": 240.0}, {"date": "2011-09-12", "close": 2.0, "volume": 31900.0}, {"date": "2011-09-13", "close": 2.0, "volume": 42393.0}, {"date": "2011-09-14", "close": 2.0, "volume": 17298.0}, {"date": "2011-09-15", "close": 2.0, "volume": 70197.0}, {"date": "2011-09-16", "close": 2.2, "volume": 73835.0}, {"date": "2011-09-19", "close": 2.0, "volume": 1850.0}, {"date": "2011-09-20", "close": 2.0, "volume": 8750.0}, {"date": "2011-09-21", "close": 1.96, "volume": 6684.0}, {"date": "2011-09-22", "close": 2.0, "volume": 500.0}, {"date": "2011-09-23", "close": 2.0, "volume": 26350.0}, {"date": "2011-09-26", "close": 1.9, "volume": 13821.0}, {"date": "2011-09-27", "close": 1.92, "volume": 10461.0}, {"date": "2011-09-28", "close": 1.92, "volume": 22389.0}, {"date": "2011-09-29", "close": 1.88, "volume": 1399.0}, {"date": "2011-10-03", "close": 1.8, "volume": 13092.0}, {"date": "2011-10-04", "close": 1.64, "volume": 23305.0}, {"date": "2011-10-05", "close": 1.8, "volume": 1325.0}, {"date": "2011-10-06", "close": 1.9, "volume": 3725.0}, {"date": "2011-10-07", "close": 2.0, "volume": 11100.0}, {"date": "2011-10-10", "close": 2.1, "volume": 93276.0}, {"date": "2011-10-11", "close": 2.1, "volume": 93275.0}, {"date": "2011-10-12", "close": 2.1, "volume": 13120.0}, {"date": "2011-10-13", "close": 2.0, "volume": 14075.0}, {"date": "2011-10-14", "close": 2.1, "volume": 38250.0}, {"date": "2011-10-17", "close": 2.1, "volume": 28820.0}, {"date": "2011-10-18", "close": 1.96, "volume": 6050.0}, {"date": "2011-10-19", "close": 1.96, "volume": 3000.0}, {"date": "2011-10-20", "close": 1.84, "volume": 6250.0}, {"date": "2011-10-21", "close": 1.8, "volume": 6423.0}, {"date": "2011-10-24", "close": 1.88, "volume": 7927.0}, {"date": "2011-10-25", "close": 1.9, "volume": 10000.0}, {"date": "2011-10-26", "close": 1.2, "volume": 219537.0}, {"date": "2011-10-27", "close": 1.08, "volume": 50098.0}, {"date": "2011-10-28", "close": 1.2, "volume": 36638.0}, {"date": "2011-10-31", "close": 1.26, "volume": 26390.0}, {"date": "2011-11-01", "close": 1.22, "volume": 6599.0}, {"date": "2011-11-02", "close": 1.18, "volume": 11360.0}, {"date": "2011-11-03", "close": 1.18, "volume": 14250.0}, {"date": "2011-11-04", "close": 1.22, "volume": 9500.0}, {"date": "2011-11-07", "close": 1.18, "volume": 7796.0}, {"date": "2011-11-08", "close": 1.14, "volume": 13500.0}, {"date": "2011-11-09", "close": 1.5, "volume": 140589.0}, {"date": "2011-11-10", "close": 1.4, "volume": 41646.0}, {"date": "2011-11-11", "close": 1.36, "volume": 38079.0}, {"date": "2011-11-14", "close": 1.36, "volume": 13350.0}, {"date": "2011-11-15", "close": 1.26, "volume": 72471.0}, {"date": "2011-11-16", "close": 1.3, "volume": 5000.0}, {"date": "2011-11-17", "close": 1.26, "volume": 12000.0}, {"date": "2011-11-18", "close": 1.26, "volume": 1913.0}, {"date": "2011-11-21", "close": 1.3, "volume": 10769.0}, {"date": "2011-11-23", "close": 1.34, "volume": 30250.0}, {"date": "2011-11-24", "close": 1.42, "volume": 70091.0}, {"date": "2011-11-25", "close": 1.42, "volume": 4000.0}, {"date": "2011-11-28", "close": 1.48, "volume": 16550.0}, {"date": "2011-11-29", "close": 1.38, "volume": 3450.0}, {"date": "2011-11-30", "close": 1.48, "volume": 35450.0}, {"date": "2011-12-01", "close": 1.42, "volume": 40005.0}, {"date": "2011-12-02", "close": 1.4, "volume": 23514.0}, {"date": "2011-12-05", "close": 1.24, "volume": 8987.0}, {"date": "2011-12-06", "close": 1.3, "volume": 23750.0}, {"date": "2011-12-07", "close": 1.2, "volume": 10888.0}, {"date": "2011-12-09", "close": 1.24, "volume": 12900.0}, {"date": "2011-12-12", "close": 1.22, "volume": 12147.0}, {"date": "2011-12-13", "close": 1.2, "volume": 6000.0}, {"date": "2011-12-14", "close": 1.04, "volume": 106467.0}, {"date": "2011-12-15", "close": 1.0, "volume": 5325.0}, {"date": "2011-12-16", "close": 1.08, "volume": 900.0}, {"date": "2011-12-19", "close": 0.98, "volume": 20996.0}, {"date": "2011-12-20", "close": 0.98, "volume": 6004.0}, {"date": "2011-12-22", "close": 0.92, "volume": 7500.0}, {"date": "2011-12-23", "close": 0.94, "volume": 10000.0}, {"date": "2012-01-04", "close": 0.96, "volume": 3996.0}, {"date": "2012-01-05", "close": 1.06, "volume": 2500.0}, {"date": "2012-01-06", "close": 1.16, "volume": 10000.0}, {"date": "2012-01-09", "close": 1.24, "volume": 2500.0}, {"date": "2012-01-10", "close": 1.24, "volume": 548.0}, {"date": "2012-01-12", "close": 1.16, "volume": 20028.0}, {"date": "2012-01-13", "close": 1.18, "volume": 20600.0}, {"date": "2012-01-17", "close": 1.14, "volume": 13350.0}, {"date": "2012-01-18", "close": 1.28, "volume": 16948.0}, {"date": "2012-01-19", "close": 1.2, "volume": 2000.0}, {"date": "2012-01-20", "close": 1.18, "volume": 2230.0}, {"date": "2012-01-23", "close": 1.16, "volume": 12050.0}, {"date": "2012-01-24", "close": 1.12, "volume": 24356.0}, {"date": "2012-01-27", "close": 1.1, "volume": 11231.0}, {"date": "2012-01-30", "close": 1.2, "volume": 9175.0}, {"date": "2012-01-31", "close": 1.1, "volume": 2314.0}, {"date": "2012-02-02", "close": 1.08, "volume": 6288.0}, {"date": "2012-02-07", "close": 1.16, "volume": 20379.0}, {"date": "2012-02-08", "close": 1.06, "volume": 4000.0}, {"date": "2012-02-09", "close": 1.04, "volume": 5000.0}, {"date": "2012-02-13", "close": 1.12, "volume": 14847.0}, {"date": "2012-02-14", "close": 1.26, "volume": 57334.0}, {"date": "2012-02-15", "close": 1.3, "volume": 19978.0}, {"date": "2012-02-16", "close": 1.2, "volume": 4275.0}, {"date": "2012-02-17", "close": 1.2, "volume": 2500.0}, {"date": "2012-02-20", "close": 1.2, "volume": 2000.0}, {"date": "2012-02-21", "close": 1.2, "volume": 5750.0}, {"date": "2012-02-22", "close": 1.24, "volume": 8255.0}, {"date": "2012-02-23", "close": 1.38, "volume": 88001.0}, {"date": "2012-02-24", "close": 1.42, "volume": 182164.0}, {"date": "2012-02-27", "close": 1.32, "volume": 29563.0}, {"date": "2012-02-29", "close": 1.38, "volume": 537.0}, {"date": "2012-03-01", "close": 1.38, "volume": 860.0}, {"date": "2012-03-05", "close": 1.3, "volume": 1660.0}, {"date": "2012-03-06", "close": 1.2, "volume": 12310.0}, {"date": "2012-03-07", "close": 1.18, "volume": 5758.0}, {"date": "2012-03-08", "close": 1.2, "volume": 1275.0}, {"date": "2012-03-09", "close": 1.18, "volume": 8425.0}, {"date": "2012-03-12", "close": 1.22, "volume": 24691.0}, {"date": "2012-03-13", "close": 1.2, "volume": 46959.0}, {"date": "2012-03-14", "close": 1.2, "volume": 28994.0}, {"date": "2012-03-15", "close": 1.46, "volume": 125654.0}, {"date": "2012-03-16", "close": 1.44, "volume": 243709.0}, {"date": "2012-03-20", "close": 1.5, "volume": 449169.0}, {"date": "2012-03-21", "close": 1.4, "volume": 57873.0}, {"date": "2012-03-22", "close": 1.5, "volume": 51645.0}, {"date": "2012-03-23", "close": 1.46, "volume": 9000.0}, {"date": "2012-03-26", "close": 1.54, "volume": 60950.0}, {"date": "2012-03-27", "close": 1.44, "volume": 56326.0}, {"date": "2012-03-28", "close": 1.38, "volume": 54454.0}, {"date": "2012-03-29", "close": 1.38, "volume": 14759.0}, {"date": "2012-03-30", "close": 1.44, "volume": 40589.0}, {"date": "2012-04-02", "close": 1.4, "volume": 48765.0}, {"date": "2012-04-03", "close": 1.4, "volume": 29691.0}, {"date": "2012-04-04", "close": 1.36, "volume": 25000.0}, {"date": "2012-04-05", "close": 1.3, "volume": 13450.0}, {"date": "2012-04-10", "close": 1.2, "volume": 37493.0}, {"date": "2012-04-11", "close": 1.22, "volume": 20762.0}, {"date": "2012-04-12", "close": 1.26, "volume": 17827.0}, {"date": "2012-04-13", "close": 1.22, "volume": 1000.0}, {"date": "2012-04-16", "close": 1.22, "volume": 358480.0}, {"date": "2012-04-17", "close": 1.22, "volume": 750.0}, {"date": "2012-04-18", "close": 1.22, "volume": 1711.0}, {"date": "2012-04-19", "close": 1.36, "volume": 40825.0}, {"date": "2012-04-20", "close": 1.26, "volume": 235953.0}, {"date": "2012-04-23", "close": 1.26, "volume": 155596.0}, {"date": "2012-04-24", "close": 1.24, "volume": 37000.0}, {"date": "2012-04-26", "close": 1.12, "volume": 29300.0}, {"date": "2012-04-27", "close": 1.1, "volume": 13350.0}, {"date": "2012-04-30", "close": 1.2, "volume": 25000.0}, {"date": "2012-05-01", "close": 1.14, "volume": 44833.0}, {"date": "2012-05-02", "close": 0.88, "volume": 218664.0}, {"date": "2012-05-03", "close": 0.9, "volume": 23769.0}, {"date": "2012-05-04", "close": 0.86, "volume": 3225.0}, {"date": "2012-05-07", "close": 0.84, "volume": 2875.0}, {"date": "2012-05-08", "close": 0.8, "volume": 36167.0}, {"date": "2012-05-09", "close": 0.78, "volume": 31908.0}, {"date": "2012-05-10", "close": 0.8, "volume": 17093.0}, {"date": "2012-05-11", "close": 0.8, "volume": 7500.0}, {"date": "2012-05-15", "close": 0.76, "volume": 7500.0}, {"date": "2012-05-16", "close": 0.74, "volume": 6666.0}, {"date": "2012-05-17", "close": 0.78, "volume": 6750.0}, {"date": "2012-05-18", "close": 0.78, "volume": 7950.0}, {"date": "2012-05-21", "close": 0.8, "volume": 11169.0}, {"date": "2012-05-22", "close": 0.8, "volume": 6300.0}, {"date": "2012-05-24", "close": 0.8, "volume": 5000.0}, {"date": "2012-05-25", "close": 0.76, "volume": 10000.0}, {"date": "2012-05-28", "close": 0.72, "volume": 5000.0}, {"date": "2012-05-29", "close": 0.78, "volume": 16890.0}, {"date": "2012-05-30", "close": 0.98, "volume": 156655.0}, {"date": "2012-05-31", "close": 0.98, "volume": 23000.0}, {"date": "2012-06-01", "close": 0.92, "volume": 7500.0}, {"date": "2012-06-04", "close": 0.62, "volume": 162123.0}, {"date": "2012-06-05", "close": 0.58, "volume": 38550.0}, {"date": "2012-06-06", "close": 0.52, "volume": 69325.0}, {"date": "2012-06-07", "close": 0.52, "volume": 92250.0}, {"date": "2012-06-08", "close": 0.56, "volume": 35835.0}, {"date": "2012-06-12", "close": 0.56, "volume": 120025.0}, {"date": "2012-06-14", "close": 0.52, "volume": 59615.0}, {"date": "2012-06-15", "close": 0.5, "volume": 35770.0}, {"date": "2012-06-18", "close": 0.52, "volume": 10000.0}, {"date": "2012-06-19", "close": 0.52, "volume": 5600.0}, {"date": "2012-06-20", "close": 0.66, "volume": 47500.0}, {"date": "2012-06-21", "close": 0.64, "volume": 40624.0}, {"date": "2012-06-22", "close": 0.64, "volume": 49308.0}, {"date": "2012-06-25", "close": 0.6, "volume": 31500.0}, {"date": "2012-06-26", "close": 0.6, "volume": 17618.0}, {"date": "2012-06-27", "close": 0.62, "volume": 11000.0}, {"date": "2012-06-28", "close": 0.62, "volume": 2058.0}, {"date": "2012-07-02", "close": 0.6, "volume": 16442.0}, {"date": "2012-07-03", "close": 0.6, "volume": 11750.0}, {"date": "2012-07-05", "close": 0.6, "volume": 2654.0}, {"date": "2012-07-06", "close": 0.64, "volume": 8250.0}, {"date": "2012-07-09", "close": 0.7, "volume": 16276.0}, {"date": "2012-07-10", "close": 0.78, "volume": 55555.0}, {"date": "2012-07-11", "close": 0.78, "volume": 98354.0}, {"date": "2012-07-12", "close": 0.8, "volume": 15836.0}, {"date": "2012-07-16", "close": 0.72, "volume": 11145.0}, {"date": "2012-07-17", "close": 0.74, "volume": 10405.0}, {"date": "2012-07-18", "close": 0.66, "volume": 9747.0}, {"date": "2012-07-19", "close": 0.72, "volume": 6941.0}, {"date": "2012-07-20", "close": 0.72, "volume": 750.0}, {"date": "2012-07-24", "close": 0.74, "volume": 2500.0}, {"date": "2012-07-25", "close": 0.74, "volume": 6807.0}, {"date": "2012-07-27", "close": 0.7, "volume": 5000.0}, {"date": "2012-07-30", "close": 0.78, "volume": 300.0}, {"date": "2012-07-31", "close": 0.68, "volume": 19863.0}, {"date": "2012-08-01", "close": 0.68, "volume": 637.0}, {"date": "2012-08-02", "close": 0.7, "volume": 1000.0}, {"date": "2012-08-03", "close": 0.74, "volume": 1500.0}, {"date": "2012-08-09", "close": 0.74, "volume": 10000.0}, {"date": "2012-08-10", "close": 0.68, "volume": 1500.0}, {"date": "2012-08-14", "close": 0.68, "volume": 26807.0}, {"date": "2012-08-16", "close": 0.76, "volume": 8500.0}, {"date": "2012-08-17", "close": 0.9, "volume": 32500.0}, {"date": "2012-08-20", "close": 0.84, "volume": 6182.0}, {"date": "2012-08-21", "close": 0.82, "volume": 1225.0}, {"date": "2012-08-22", "close": 0.84, "volume": 13750.0}, {"date": "2012-08-23", "close": 1.0, "volume": 15265.0}, {"date": "2012-08-24", "close": 1.16, "volume": 28936.0}, {"date": "2012-08-27", "close": 1.18, "volume": 6228.0}, {"date": "2012-08-29", "close": 1.0, "volume": 10950.0}, {"date": "2012-08-30", "close": 1.02, "volume": 11050.0}, {"date": "2012-08-31", "close": 0.98, "volume": 19905.0}, {"date": "2012-09-03", "close": 1.0, "volume": 17550.0}, {"date": "2012-09-05", "close": 1.02, "volume": 1400.0}, {"date": "2012-09-06", "close": 1.08, "volume": 38750.0}, {"date": "2012-09-07", "close": 1.08, "volume": 28600.0}, {"date": "2012-09-10", "close": 1.32, "volume": 1042988.0}, {"date": "2012-09-11", "close": 1.26, "volume": 133180.0}, {"date": "2012-09-12", "close": 1.32, "volume": 147877.0}, {"date": "2012-09-13", "close": 1.4, "volume": 86320.0}, {"date": "2012-09-14", "close": 1.5, "volume": 179313.0}, {"date": "2012-09-17", "close": 1.78, "volume": 207585.0}, {"date": "2012-09-18", "close": 1.78, "volume": 196626.0}, {"date": "2012-09-19", "close": 1.72, "volume": 163706.0}, {"date": "2012-09-20", "close": 1.7, "volume": 31025.0}, {"date": "2012-09-21", "close": 1.64, "volume": 32995.0}, {"date": "2012-09-24", "close": 1.56, "volume": 45350.0}, {"date": "2012-09-25", "close": 1.66, "volume": 32533.0}, {"date": "2012-09-26", "close": 1.6, "volume": 7368.0}, {"date": "2012-09-27", "close": 1.54, "volume": 33206.0}, {"date": "2012-09-28", "close": 1.66, "volume": 22000.0}, {"date": "2012-10-01", "close": 1.72, "volume": 13650.0}, {"date": "2012-10-02", "close": 1.92, "volume": 293448.0}, {"date": "2012-10-03", "close": 1.96, "volume": 414090.0}, {"date": "2012-10-04", "close": 1.9, "volume": 75690.0}, {"date": "2012-10-05", "close": 1.98, "volume": 70596.0}, {"date": "2012-10-08", "close": 1.88, "volume": 38369.0}, {"date": "2012-10-09", "close": 1.8, "volume": 93425.0}, {"date": "2012-10-10", "close": 1.74, "volume": 12225.0}, {"date": "2012-10-11", "close": 1.7, "volume": 46620.0}, {"date": "2012-10-12", "close": 1.9, "volume": 119687.0}, {"date": "2012-10-15", "close": 1.8, "volume": 32588.0}, {"date": "2012-10-16", "close": 1.74, "volume": 45996.0}, {"date": "2012-10-17", "close": 1.74, "volume": 54142.0}, {"date": "2012-10-18", "close": 1.66, "volume": 41250.0}, {"date": "2012-10-19", "close": 1.74, "volume": 14750.0}, {"date": "2012-10-22", "close": 1.64, "volume": 41531.0}, {"date": "2012-10-23", "close": 1.6, "volume": 58854.0}, {"date": "2012-10-24", "close": 1.6, "volume": 22900.0}, {"date": "2012-10-25", "close": 1.5, "volume": 87508.0}, {"date": "2012-10-26", "close": 1.58, "volume": 23525.0}, {"date": "2012-10-29", "close": 1.7, "volume": 24506.0}, {"date": "2012-10-30", "close": 1.7, "volume": 7925.0}, {"date": "2012-10-31", "close": 1.6, "volume": 52086.0}, {"date": "2012-11-01", "close": 1.5, "volume": 15708.0}, {"date": "2012-11-02", "close": 1.62, "volume": 52866.0}, {"date": "2012-11-05", "close": 1.76, "volume": 43116.0}, {"date": "2012-11-06", "close": 1.68, "volume": 48994.0}, {"date": "2012-11-07", "close": 1.74, "volume": 7025.0}, {"date": "2012-11-08", "close": 1.6, "volume": 22817.0}, {"date": "2012-11-09", "close": 1.58, "volume": 5481.0}, {"date": "2012-11-12", "close": 1.66, "volume": 1250.0}, {"date": "2012-11-13", "close": 1.62, "volume": 31900.0}, {"date": "2012-11-14", "close": 1.6, "volume": 6454.0}, {"date": "2012-11-16", "close": 1.54, "volume": 963.0}, {"date": "2012-11-19", "close": 1.56, "volume": 14125.0}, {"date": "2012-11-20", "close": 1.6, "volume": 45200.0}, {"date": "2012-11-21", "close": 1.56, "volume": 1991.0}, {"date": "2012-11-22", "close": 1.78, "volume": 14055.0}, {"date": "2012-11-23", "close": 1.8, "volume": 6750.0}, {"date": "2012-11-26", "close": 1.7, "volume": 1200.0}, {"date": "2012-11-27", "close": 1.6, "volume": 2823.0}, {"date": "2012-11-28", "close": 1.54, "volume": 1244.0}, {"date": "2012-11-29", "close": 1.6, "volume": 13184.0}, {"date": "2012-11-30", "close": 1.52, "volume": 12650.0}, {"date": "2012-12-03", "close": 1.52, "volume": 500.0}, {"date": "2012-12-06", "close": 1.52, "volume": 1656.0}, {"date": "2012-12-07", "close": 1.4, "volume": 5194.0}, {"date": "2012-12-10", "close": 1.5, "volume": 933.0}, {"date": "2012-12-11", "close": 1.34, "volume": 10817.0}, {"date": "2012-12-13", "close": 1.6, "volume": 46809.0}, {"date": "2012-12-14", "close": 1.64, "volume": 20000.0}, {"date": "2012-12-17", "close": 1.6, "volume": 533.0}, {"date": "2012-12-19", "close": 1.58, "volume": 7950.0}, {"date": "2012-12-20", "close": 1.52, "volume": 950.0}, {"date": "2012-12-21", "close": 1.58, "volume": 4750.0}, {"date": "2012-12-24", "close": 1.58, "volume": 12067.0}, {"date": "2012-12-27", "close": 1.64, "volume": 6969.0}, {"date": "2012-12-28", "close": 1.64, "volume": 5405.0}, {"date": "2012-12-31", "close": 1.66, "volume": 44078.0}, {"date": "2013-01-02", "close": 1.92, "volume": 200856.0}, {"date": "2013-01-03", "close": 2.1, "volume": 169429.0}, {"date": "2013-01-04", "close": 2.2, "volume": 115658.0}, {"date": "2013-01-07", "close": 2.0, "volume": 164466.0}, {"date": "2013-01-08", "close": 2.1, "volume": 114192.0}, {"date": "2013-01-09", "close": 2.0, "volume": 33851.0}, {"date": "2013-01-10", "close": 2.0, "volume": 16802.0}, {"date": "2013-01-11", "close": 1.88, "volume": 58777.0}, {"date": "2013-01-14", "close": 1.94, "volume": 23789.0}, {"date": "2013-01-15", "close": 1.88, "volume": 25499.0}, {"date": "2013-01-16", "close": 1.94, "volume": 17342.0}, {"date": "2013-01-17", "close": 2.1, "volume": 91824.0}, {"date": "2013-01-18", "close": 2.2, "volume": 150428.0}, {"date": "2013-01-21", "close": 2.1, "volume": 31751.0}, {"date": "2013-01-22", "close": 2.2, "volume": 112955.0}, {"date": "2013-01-23", "close": 2.0, "volume": 105219.0}, {"date": "2013-01-24", "close": 2.1, "volume": 127115.0}, {"date": "2013-01-25", "close": 2.2, "volume": 81186.0}, {"date": "2013-01-29", "close": 2.1, "volume": 10538.0}, {"date": "2013-01-30", "close": 2.1, "volume": 11718.0}, {"date": "2013-01-31", "close": 2.1, "volume": 5773.0}, {"date": "2013-02-01", "close": 2.0, "volume": 6443.0}, {"date": "2013-02-04", "close": 1.96, "volume": 79488.0}, {"date": "2013-02-05", "close": 1.9, "volume": 21998.0}, {"date": "2013-02-06", "close": 1.82, "volume": 5782.0}, {"date": "2013-02-07", "close": 1.94, "volume": 2130.0}, {"date": "2013-02-08", "close": 1.94, "volume": 4203.0}, {"date": "2013-02-12", "close": 2.1, "volume": 54839.0}, {"date": "2013-02-13", "close": 1.96, "volume": 9000.0}, {"date": "2013-02-14", "close": 1.94, "volume": 17950.0}, {"date": "2013-02-15", "close": 2.0, "volume": 13500.0}, {"date": "2013-02-18", "close": 1.96, "volume": 7300.0}, {"date": "2013-02-19", "close": 1.9, "volume": 17235.0}, {"date": "2013-02-20", "close": 1.82, "volume": 60000.0}, {"date": "2013-02-21", "close": 1.8, "volume": 21181.0}, {"date": "2013-02-22", "close": 1.88, "volume": 3000.0}, {"date": "2013-02-25", "close": 1.8, "volume": 18300.0}, {"date": "2013-02-26", "close": 1.62, "volume": 29489.0}, {"date": "2013-02-27", "close": 1.7, "volume": 26526.0}, {"date": "2013-02-28", "close": 1.8, "volume": 17325.0}, {"date": "2013-03-01", "close": 1.62, "volume": 20800.0}, {"date": "2013-03-04", "close": 1.68, "volume": 7175.0}, {"date": "2013-03-05", "close": 1.62, "volume": 10980.0}, {"date": "2013-03-06", "close": 1.72, "volume": 12325.0}, {"date": "2013-03-07", "close": 1.72, "volume": 5300.0}, {"date": "2013-03-08", "close": 1.7, "volume": 5500.0}, {"date": "2013-03-11", "close": 1.62, "volume": 5500.0}, {"date": "2013-03-12", "close": 1.68, "volume": 4310.0}, {"date": "2013-03-13", "close": 1.62, "volume": 4367.0}, {"date": "2013-03-14", "close": 1.56, "volume": 8215.0}, {"date": "2013-03-15", "close": 1.58, "volume": 24650.0}, {"date": "2013-03-18", "close": 1.54, "volume": 30625.0}, {"date": "2013-03-19", "close": 1.46, "volume": 4415.0}, {"date": "2013-03-20", "close": 1.48, "volume": 16838.0}, {"date": "2013-03-21", "close": 1.44, "volume": 12758.0}, {"date": "2013-03-22", "close": 1.42, "volume": 10070.0}, {"date": "2013-03-25", "close": 1.3, "volume": 43598.0}, {"date": "2013-03-26", "close": 1.38, "volume": 24030.0}, {"date": "2013-03-27", "close": 1.34, "volume": 22680.0}, {"date": "2013-03-28", "close": 1.44, "volume": 14507.0}, {"date": "2013-04-02", "close": 1.34, "volume": 36219.0}, {"date": "2013-04-03", "close": 1.38, "volume": 1250.0}, {"date": "2013-04-04", "close": 1.28, "volume": 20000.0}, {"date": "2013-04-05", "close": 1.3, "volume": 1000.0}, {"date": "2013-04-08", "close": 1.4, "volume": 23667.0}, {"date": "2013-04-09", "close": 1.44, "volume": 13021.0}, {"date": "2013-04-10", "close": 1.52, "volume": 8750.0}, {"date": "2013-04-11", "close": 1.5, "volume": 34700.0}, {"date": "2013-04-12", "close": 1.52, "volume": 5153.0}, {"date": "2013-04-15", "close": 1.56, "volume": 6025.0}, {"date": "2013-04-16", "close": 1.5, "volume": 20150.0}, {"date": "2013-04-17", "close": 1.4, "volume": 15143.0}, {"date": "2013-04-18", "close": 1.32, "volume": 5079.0}, {"date": "2013-04-19", "close": 1.32, "volume": 2550.0}, {"date": "2013-04-22", "close": 1.3, "volume": 10621.0}, {"date": "2013-04-23", "close": 1.3, "volume": 7215.0}, {"date": "2013-04-24", "close": 1.38, "volume": 400.0}, {"date": "2013-04-26", "close": 1.32, "volume": 1400.0}, {"date": "2013-04-29", "close": 1.26, "volume": 785.0}, {"date": "2013-04-30", "close": 1.38, "volume": 28833.0}, {"date": "2013-05-01", "close": 1.38, "volume": 1500.0}, {"date": "2013-05-03", "close": 1.34, "volume": 14200.0}, {"date": "2013-05-09", "close": 1.3, "volume": 1000.0}, {"date": "2013-05-13", "close": 1.3, "volume": 6000.0}, {"date": "2013-05-15", "close": 1.2, "volume": 9833.0}, {"date": "2013-05-16", "close": 1.26, "volume": 29148.0}, {"date": "2013-05-17", "close": 1.34, "volume": 27825.0}, {"date": "2013-05-20", "close": 1.38, "volume": 29388.0}, {"date": "2013-05-21", "close": 1.48, "volume": 31617.0}, {"date": "2013-05-22", "close": 1.46, "volume": 17254.0}, {"date": "2013-05-24", "close": 1.3, "volume": 18250.0}, {"date": "2013-05-27", "close": 1.4, "volume": 5125.0}, {"date": "2013-05-28", "close": 1.4, "volume": 6779.0}, {"date": "2013-05-29", "close": 1.28, "volume": 7500.0}, {"date": "2013-05-31", "close": 1.3, "volume": 8446.0}, {"date": "2013-06-04", "close": 1.42, "volume": 3400.0}, {"date": "2013-06-05", "close": 1.32, "volume": 14725.0}, {"date": "2013-06-06", "close": 1.32, "volume": 3677.0}, {"date": "2013-06-07", "close": 1.3, "volume": 5590.0}, {"date": "2013-06-11", "close": 1.4, "volume": 1000.0}, {"date": "2013-06-12", "close": 1.38, "volume": 1000.0}, {"date": "2013-06-13", "close": 1.38, "volume": 286.0}, {"date": "2013-06-14", "close": 1.4, "volume": 4425.0}, {"date": "2013-06-17", "close": 1.4, "volume": 2959.0}, {"date": "2013-06-18", "close": 1.3, "volume": 4438.0}, {"date": "2013-06-19", "close": 1.38, "volume": 5000.0}, {"date": "2013-06-21", "close": 1.2, "volume": 28800.0}, {"date": "2013-06-24", "close": 1.12, "volume": 8975.0}, {"date": "2013-06-25", "close": 1.16, "volume": 3025.0}, {"date": "2013-06-26", "close": 1.16, "volume": 2150.0}, {"date": "2013-06-27", "close": 1.12, "volume": 74000.0}, {"date": "2013-06-28", "close": 1.02, "volume": 20000.0}, {"date": "2013-07-01", "close": 1.12, "volume": 13250.0}, {"date": "2013-07-02", "close": 1.12, "volume": 10500.0}, {"date": "2013-07-03", "close": 1.2, "volume": 19547.0}, {"date": "2013-07-04", "close": 1.2, "volume": 14195.0}, {"date": "2013-07-05", "close": 1.2, "volume": 2000.0}, {"date": "2013-07-08", "close": 1.2, "volume": 7190.0}, {"date": "2013-07-09", "close": 1.2, "volume": 1838.0}, {"date": "2013-07-10", "close": 1.02, "volume": 5000.0}, {"date": "2013-07-11", "close": 1.2, "volume": 250.0}, {"date": "2013-07-12", "close": 1.2, "volume": 2571.0}, {"date": "2013-07-15", "close": 1.16, "volume": 225.0}, {"date": "2013-07-16", "close": 1.2, "volume": 20571.0}, {"date": "2013-07-18", "close": 1.18, "volume": 21547.0}, {"date": "2013-07-19", "close": 1.1, "volume": 7000.0}, {"date": "2013-07-22", "close": 1.16, "volume": 5000.0}, {"date": "2013-07-23", "close": 1.16, "volume": 1350.0}, {"date": "2013-07-24", "close": 1.12, "volume": 1690.0}, {"date": "2013-07-25", "close": 1.3, "volume": 91718.0}, {"date": "2013-07-26", "close": 1.4, "volume": 35647.0}, {"date": "2013-07-29", "close": 1.5, "volume": 33632.0}, {"date": "2013-07-30", "close": 1.5, "volume": 550.0}, {"date": "2013-07-31", "close": 1.48, "volume": 31400.0}, {"date": "2013-08-01", "close": 1.34, "volume": 21950.0}, {"date": "2013-08-02", "close": 1.42, "volume": 740.0}, {"date": "2013-08-06", "close": 1.5, "volume": 8333.0}, {"date": "2013-08-07", "close": 1.6, "volume": 128056.0}, {"date": "2013-08-08", "close": 1.62, "volume": 28700.0}, {"date": "2013-08-09", "close": 1.7, "volume": 34190.0}, {"date": "2013-08-12", "close": 1.64, "volume": 13675.0}, {"date": "2013-08-13", "close": 1.68, "volume": 7750.0}, {"date": "2013-08-14", "close": 1.6, "volume": 2897.0}, {"date": "2013-08-15", "close": 1.58, "volume": 17612.0}, {"date": "2013-08-19", "close": 1.5, "volume": 10345.0}, {"date": "2013-08-20", "close": 1.5, "volume": 480.0}, {"date": "2013-08-21", "close": 1.5, "volume": 7027.0}, {"date": "2013-08-22", "close": 1.6, "volume": 500.0}, {"date": "2013-08-23", "close": 1.6, "volume": 22500.0}, {"date": "2013-08-26", "close": 1.76, "volume": 46343.0}, {"date": "2013-08-27", "close": 1.76, "volume": 3050.0}, {"date": "2013-08-28", "close": 1.7, "volume": 22966.0}, {"date": "2013-08-29", "close": 1.78, "volume": 21750.0}, {"date": "2013-08-30", "close": 2.0, "volume": 48789.0}, {"date": "2013-09-02", "close": 1.8, "volume": 34894.0}, {"date": "2013-09-03", "close": 2.1, "volume": 28189.0}, {"date": "2013-09-04", "close": 1.84, "volume": 135191.0}, {"date": "2013-09-05", "close": 1.88, "volume": 4515.0}, {"date": "2013-09-06", "close": 1.86, "volume": 1235.0}, {"date": "2013-09-09", "close": 2.0, "volume": 158123.0}, {"date": "2013-09-10", "close": 1.98, "volume": 27325.0}, {"date": "2013-09-11", "close": 2.2, "volume": 100598.0}, {"date": "2013-09-12", "close": 2.2, "volume": 154314.0}, {"date": "2013-09-13", "close": 2.4, "volume": 88520.0}, {"date": "2013-09-16", "close": 2.6, "volume": 186754.0}, {"date": "2013-09-17", "close": 2.2, "volume": 120738.0}, {"date": "2013-09-18", "close": 2.2, "volume": 66823.0}, {"date": "2013-09-19", "close": 2.0, "volume": 86575.0}, {"date": "2013-09-20", "close": 2.0, "volume": 78438.0}, {"date": "2013-09-23", "close": 1.96, "volume": 26250.0}, {"date": "2013-09-24", "close": 1.9, "volume": 62849.0}, {"date": "2013-09-25", "close": 1.82, "volume": 125493.0}, {"date": "2013-09-26", "close": 1.9, "volume": 98330.0}, {"date": "2013-09-27", "close": 1.86, "volume": 15275.0}, {"date": "2013-09-30", "close": 1.84, "volume": 9603.0}, {"date": "2013-10-01", "close": 1.9, "volume": 17239.0}, {"date": "2013-10-02", "close": 2.1, "volume": 51009.0}, {"date": "2013-10-03", "close": 2.1, "volume": 12000.0}, {"date": "2013-10-04", "close": 2.2, "volume": 9550.0}, {"date": "2013-10-07", "close": 2.0, "volume": 23755.0}, {"date": "2013-10-08", "close": 1.9, "volume": 65486.0}, {"date": "2013-10-09", "close": 2.0, "volume": 5065.0}, {"date": "2013-10-10", "close": 1.92, "volume": 2871.0}, {"date": "2013-10-11", "close": 2.2, "volume": 132471.0}, {"date": "2013-10-14", "close": 2.3, "volume": 61034.0}, {"date": "2013-10-15", "close": 2.2, "volume": 39682.0}, {"date": "2013-10-16", "close": 2.4, "volume": 66664.0}, {"date": "2013-10-17", "close": 2.1, "volume": 114916.0}, {"date": "2013-10-18", "close": 2.4, "volume": 56623.0}, {"date": "2013-10-21", "close": 2.1, "volume": 63420.0}, {"date": "2013-10-22", "close": 2.2, "volume": 28232.0}, {"date": "2013-10-23", "close": 2.1, "volume": 37756.0}, {"date": "2013-10-24", "close": 2.0, "volume": 55738.0}, {"date": "2013-10-25", "close": 2.0, "volume": 24000.0}, {"date": "2013-10-28", "close": 1.98, "volume": 9845.0}, {"date": "2013-10-29", "close": 2.1, "volume": 33744.0}, {"date": "2013-10-30", "close": 2.1, "volume": 20175.0}, {"date": "2013-10-31", "close": 2.2, "volume": 53213.0}, {"date": "2013-11-01", "close": 2.2, "volume": 17500.0}, {"date": "2013-11-04", "close": 2.0, "volume": 34985.0}, {"date": "2013-11-05", "close": 2.0, "volume": 19809.0}, {"date": "2013-11-06", "close": 2.1, "volume": 7495.0}, {"date": "2013-11-07", "close": 2.0, "volume": 19846.0}, {"date": "2013-11-08", "close": 2.0, "volume": 8950.0}, {"date": "2013-11-11", "close": 2.0, "volume": 108230.0}, {"date": "2013-11-12", "close": 1.98, "volume": 32492.0}, {"date": "2013-11-13", "close": 1.98, "volume": 10602.0}, {"date": "2013-11-14", "close": 2.0, "volume": 1525.0}, {"date": "2013-11-15", "close": 2.0, "volume": 15000.0}, {"date": "2013-11-18", "close": 1.94, "volume": 19079.0}, {"date": "2013-11-19", "close": 2.0, "volume": 19108.0}, {"date": "2013-11-20", "close": 1.98, "volume": 15550.0}, {"date": "2013-11-21", "close": 1.98, "volume": 2550.0}, {"date": "2013-11-22", "close": 1.9, "volume": 27500.0}, {"date": "2013-11-25", "close": 1.9, "volume": 99647.0}, {"date": "2013-11-26", "close": 1.86, "volume": 57343.0}, {"date": "2013-11-27", "close": 1.9, "volume": 5115.0}, {"date": "2013-11-28", "close": 1.9, "volume": 10042.0}, {"date": "2013-11-29", "close": 1.88, "volume": 15000.0}, {"date": "2013-12-02", "close": 1.8, "volume": 52949.0}, {"date": "2013-12-03", "close": 1.7, "volume": 23100.0}, {"date": "2013-12-04", "close": 1.52, "volume": 46250.0}, {"date": "2013-12-05", "close": 1.48, "volume": 83880.0}, {"date": "2013-12-09", "close": 1.44, "volume": 41417.0}, {"date": "2013-12-10", "close": 1.5, "volume": 52400.0}, {"date": "2013-12-11", "close": 1.58, "volume": 13304.0}, {"date": "2013-12-12", "close": 1.6, "volume": 8100.0}, {"date": "2013-12-13", "close": 1.64, "volume": 21569.0}, {"date": "2013-12-16", "close": 1.68, "volume": 77104.0}, {"date": "2013-12-17", "close": 1.76, "volume": 21350.0}, {"date": "2013-12-18", "close": 1.8, "volume": 510.0}, {"date": "2013-12-19", "close": 1.8, "volume": 8325.0}, {"date": "2013-12-20", "close": 1.8, "volume": 32167.0}, {"date": "2013-12-23", "close": 1.6, "volume": 26100.0}, {"date": "2013-12-24", "close": 1.6, "volume": 1250.0}, {"date": "2013-12-27", "close": 1.6, "volume": 3675.0}, {"date": "2013-12-30", "close": 1.58, "volume": 29225.0}, {"date": "2013-12-31", "close": 1.44, "volume": 22237.0}, {"date": "2014-01-02", "close": 1.5, "volume": 3701.0}, {"date": "2014-01-03", "close": 1.46, "volume": 9070.0}, {"date": "2014-01-06", "close": 1.58, "volume": 19300.0}, {"date": "2014-01-07", "close": 1.58, "volume": 7500.0}, {"date": "2014-01-08", "close": 1.52, "volume": 11500.0}, {"date": "2014-01-09", "close": 1.6, "volume": 15000.0}, {"date": "2014-01-10", "close": 1.52, "volume": 7473.0}, {"date": "2014-01-13", "close": 1.6, "volume": 2500.0}, {"date": "2014-01-14", "close": 1.6, "volume": 10000.0}, {"date": "2014-01-15", "close": 1.84, "volume": 6474.0}, {"date": "2014-01-16", "close": 1.84, "volume": 26.0}, {"date": "2014-01-17", "close": 1.8, "volume": 7074.0}, {"date": "2014-01-20", "close": 1.76, "volume": 26500.0}, {"date": "2014-01-21", "close": 1.7, "volume": 129450.0}, {"date": "2014-01-22", "close": 1.7, "volume": 114705.0}, {"date": "2014-01-23", "close": 1.68, "volume": 18546.0}, {"date": "2014-01-24", "close": 1.8, "volume": 15500.0}, {"date": "2014-01-28", "close": 1.86, "volume": 14500.0}, {"date": "2014-01-29", "close": 2.0, "volume": 102371.0}, {"date": "2014-01-30", "close": 2.0, "volume": 68360.0}, {"date": "2014-01-31", "close": 2.0, "volume": 7982.0}, {"date": "2014-02-04", "close": 1.94, "volume": 24137.0}, {"date": "2014-02-05", "close": 2.0, "volume": 21031.0}, {"date": "2014-02-06", "close": 2.0, "volume": 31351.0}, {"date": "2014-02-07", "close": 2.1, "volume": 60675.0}, {"date": "2014-02-10", "close": 2.2, "volume": 26400.0}, {"date": "2014-02-11", "close": 2.2, "volume": 94275.0}, {"date": "2014-02-12", "close": 2.2, "volume": 15450.0}, {"date": "2014-02-13", "close": 2.1, "volume": 54358.0}, {"date": "2014-02-14", "close": 2.2, "volume": 63202.0}, {"date": "2014-02-17", "close": 2.1, "volume": 11529.0}, {"date": "2014-02-18", "close": 2.0, "volume": 41447.0}, {"date": "2014-02-19", "close": 2.0, "volume": 4775.0}, {"date": "2014-02-20", "close": 1.98, "volume": 38810.0}, {"date": "2014-02-21", "close": 2.0, "volume": 9453.0}, {"date": "2014-02-24", "close": 2.1, "volume": 13294.0}, {"date": "2014-02-25", "close": 2.0, "volume": 3100.0}, {"date": "2014-02-26", "close": 2.0, "volume": 5540.0}, {"date": "2014-02-27", "close": 2.0, "volume": 14940.0}, {"date": "2014-02-28", "close": 2.0, "volume": 14550.0}, {"date": "2014-03-03", "close": 1.96, "volume": 26938.0}, {"date": "2014-03-04", "close": 1.98, "volume": 24834.0}, {"date": "2014-03-05", "close": 2.0, "volume": 30422.0}, {"date": "2014-03-06", "close": 2.1, "volume": 20928.0}, {"date": "2014-03-07", "close": 1.96, "volume": 36150.0}, {"date": "2014-03-10", "close": 1.94, "volume": 8175.0}, {"date": "2014-03-11", "close": 2.2, "volume": 67193.0}, {"date": "2014-03-12", "close": 2.4, "volume": 192573.0}, {"date": "2014-03-13", "close": 2.5, "volume": 83943.0}, {"date": "2014-03-14", "close": 2.2, "volume": 63425.0}, {"date": "2014-03-17", "close": 2.3, "volume": 26714.0}, {"date": "2014-03-18", "close": 2.2, "volume": 62141.0}, {"date": "2014-03-19", "close": 2.1, "volume": 26700.0}, {"date": "2014-03-20", "close": 2.1, "volume": 9900.0}, {"date": "2014-03-21", "close": 2.0, "volume": 1507.0}, {"date": "2014-03-24", "close": 2.0, "volume": 107766.0}, {"date": "2014-03-25", "close": 2.0, "volume": 16389.0}, {"date": "2014-03-26", "close": 2.0, "volume": 55625.0}, {"date": "2014-03-27", "close": 2.1, "volume": 8000.0}, {"date": "2014-03-28", "close": 2.2, "volume": 18336.0}, {"date": "2014-03-31", "close": 2.0, "volume": 79155.0}, {"date": "2014-04-01", "close": 2.0, "volume": 8144.0}, {"date": "2014-04-02", "close": 2.0, "volume": 6306.0}, {"date": "2014-04-03", "close": 2.0, "volume": 11250.0}, {"date": "2014-04-04", "close": 2.1, "volume": 8647.0}, {"date": "2014-04-07", "close": 1.98, "volume": 51591.0}, {"date": "2014-04-08", "close": 1.96, "volume": 6100.0}, {"date": "2014-04-09", "close": 2.0, "volume": 26750.0}, {"date": "2014-04-10", "close": 1.92, "volume": 15000.0}, {"date": "2014-04-14", "close": 1.8, "volume": 13055.0}, {"date": "2014-04-15", "close": 1.8, "volume": 821.0}, {"date": "2014-04-16", "close": 1.9, "volume": 9344.0}, {"date": "2014-04-17", "close": 1.96, "volume": 350.0}, {"date": "2014-04-22", "close": 1.8, "volume": 2295.0}, {"date": "2014-04-23", "close": 1.8, "volume": 8155.0}, {"date": "2014-04-24", "close": 1.8, "volume": 7800.0}, {"date": "2014-04-28", "close": 1.78, "volume": 20570.0}, {"date": "2014-04-29", "close": 1.72, "volume": 3425.0}, {"date": "2014-04-30", "close": 1.84, "volume": 3851.0}, {"date": "2014-05-01", "close": 1.8, "volume": 33190.0}, {"date": "2014-05-02", "close": 1.76, "volume": 1200.0}, {"date": "2014-05-05", "close": 1.66, "volume": 5650.0}, {"date": "2014-05-06", "close": 1.7, "volume": 470.0}, {"date": "2014-05-07", "close": 1.7, "volume": 8944.0}, {"date": "2014-05-08", "close": 1.9, "volume": 25897.0}, {"date": "2014-05-09", "close": 1.8, "volume": 1000.0}, {"date": "2014-05-12", "close": 1.64, "volume": 7650.0}, {"date": "2014-05-13", "close": 1.7, "volume": 6825.0}, {"date": "2014-05-14", "close": 1.64, "volume": 1463.0}, {"date": "2014-05-15", "close": 1.7, "volume": 4450.0}, {"date": "2014-05-16", "close": 1.6, "volume": 7250.0}, {"date": "2014-05-19", "close": 1.6, "volume": 916.0}, {"date": "2014-05-20", "close": 1.58, "volume": 5000.0}, {"date": "2014-05-21", "close": 1.66, "volume": 12951.0}, {"date": "2014-05-22", "close": 1.62, "volume": 2500.0}, {"date": "2014-05-23", "close": 1.66, "volume": 4050.0}, {"date": "2014-05-26", "close": 1.68, "volume": 2429.0}, {"date": "2014-05-27", "close": 1.68, "volume": 8000.0}, {"date": "2014-05-28", "close": 1.56, "volume": 5562.0}, {"date": "2014-05-29", "close": 1.56, "volume": 7200.0}, {"date": "2014-05-30", "close": 1.58, "volume": 16000.0}, {"date": "2014-06-02", "close": 1.58, "volume": 2604.0}, {"date": "2014-06-03", "close": 1.6, "volume": 18790.0}, {"date": "2014-06-04", "close": 1.58, "volume": 10000.0}, {"date": "2014-06-05", "close": 1.64, "volume": 11500.0}, {"date": "2014-06-06", "close": 1.6, "volume": 9350.0}, {"date": "2014-06-10", "close": 1.56, "volume": 22408.0}, {"date": "2014-06-11", "close": 1.62, "volume": 39330.0}, {"date": "2014-06-12", "close": 1.64, "volume": 19226.0}, {"date": "2014-06-13", "close": 1.64, "volume": 7725.0}, {"date": "2014-06-16", "close": 1.72, "volume": 1220.0}, {"date": "2014-06-17", "close": 1.74, "volume": 1600.0}, {"date": "2014-06-18", "close": 1.6, "volume": 29420.0}, {"date": "2014-06-19", "close": 1.64, "volume": 11898.0}, {"date": "2014-06-20", "close": 1.62, "volume": 27550.0}, {"date": "2014-06-23", "close": 1.62, "volume": 2500.0}, {"date": "2014-06-24", "close": 1.58, "volume": 35525.0}, {"date": "2014-06-25", "close": 1.56, "volume": 15921.0}, {"date": "2014-06-26", "close": 1.6, "volume": 16033.0}, {"date": "2014-06-27", "close": 1.5, "volume": 21500.0}, {"date": "2014-06-30", "close": 1.5, "volume": 12375.0}, {"date": "2014-07-01", "close": 1.56, "volume": 10595.0}, {"date": "2014-07-02", "close": 1.48, "volume": 6028.0}, {"date": "2014-07-03", "close": 1.44, "volume": 1120.0}, {"date": "2014-07-04", "close": 1.44, "volume": 4250.0}, {"date": "2014-07-07", "close": 1.68, "volume": 11000.0}, {"date": "2014-07-08", "close": 1.64, "volume": 10735.0}, {"date": "2014-07-09", "close": 1.56, "volume": 857.0}, {"date": "2014-07-10", "close": 1.66, "volume": 13841.0}, {"date": "2014-07-11", "close": 1.64, "volume": 15064.0}, {"date": "2014-07-14", "close": 1.64, "volume": 1950.0}, {"date": "2014-07-15", "close": 1.78, "volume": 19977.0}, {"date": "2014-07-16", "close": 1.7, "volume": 2500.0}, {"date": "2014-07-17", "close": 1.6, "volume": 18290.0}, {"date": "2014-07-18", "close": 1.6, "volume": 5575.0}, {"date": "2014-07-21", "close": 1.58, "volume": 5285.0}, {"date": "2014-07-22", "close": 1.52, "volume": 2373.0}, {"date": "2014-07-23", "close": 1.48, "volume": 15636.0}, {"date": "2014-07-24", "close": 1.6, "volume": 3750.0}, {"date": "2014-07-25", "close": 1.46, "volume": 23464.0}, {"date": "2014-07-28", "close": 1.46, "volume": 4720.0}, {"date": "2014-07-29", "close": 1.6, "volume": 1400.0}, {"date": "2014-07-30", "close": 1.6, "volume": 4930.0}, {"date": "2014-07-31", "close": 1.56, "volume": 1113.0}, {"date": "2014-08-04", "close": 1.48, "volume": 3395.0}, {"date": "2014-08-05", "close": 1.48, "volume": 8150.0}, {"date": "2014-08-06", "close": 1.5, "volume": 7370.0}, {"date": "2014-08-07", "close": 1.6, "volume": 3959.0}, {"date": "2014-08-08", "close": 1.62, "volume": 53613.0}, {"date": "2014-08-11", "close": 1.56, "volume": 2762.0}, {"date": "2014-08-12", "close": 1.6, "volume": 13925.0}, {"date": "2014-08-13", "close": 1.6, "volume": 303.0}, {"date": "2014-08-14", "close": 1.56, "volume": 1500.0}, {"date": "2014-08-15", "close": 1.6, "volume": 10049.0}, {"date": "2014-08-18", "close": 1.52, "volume": 1505.0}, {"date": "2014-08-19", "close": 1.42, "volume": 36118.0}, {"date": "2014-08-20", "close": 1.44, "volume": 40773.0}, {"date": "2014-08-21", "close": 1.44, "volume": 2299.0}, {"date": "2014-08-22", "close": 1.48, "volume": 3600.0}, {"date": "2014-08-25", "close": 1.42, "volume": 1307.0}, {"date": "2014-08-26", "close": 1.4, "volume": 6350.0}, {"date": "2014-08-27", "close": 1.4, "volume": 2000.0}, {"date": "2014-08-28", "close": 1.6, "volume": 59915.0}, {"date": "2014-08-29", "close": 1.64, "volume": 14900.0}, {"date": "2014-09-01", "close": 1.62, "volume": 15575.0}, {"date": "2014-09-02", "close": 1.62, "volume": 10375.0}, {"date": "2014-09-03", "close": 1.62, "volume": 44684.0}, {"date": "2014-09-04", "close": 1.9, "volume": 27150.0}, {"date": "2014-09-05", "close": 2.0, "volume": 10200.0}, {"date": "2014-09-08", "close": 2.0, "volume": 31993.0}, {"date": "2014-09-09", "close": 1.84, "volume": 5928.0}, {"date": "2014-09-10", "close": 1.92, "volume": 6706.0}, {"date": "2014-09-11", "close": 1.82, "volume": 4475.0}, {"date": "2014-09-12", "close": 1.92, "volume": 26179.0}, {"date": "2014-09-15", "close": 1.84, "volume": 36779.0}, {"date": "2014-09-17", "close": 1.9, "volume": 1703.0}, {"date": "2014-09-18", "close": 1.74, "volume": 31206.0}, {"date": "2014-09-19", "close": 1.76, "volume": 6000.0}, {"date": "2014-09-22", "close": 1.66, "volume": 9971.0}, {"date": "2014-09-23", "close": 1.62, "volume": 56050.0}, {"date": "2014-09-24", "close": 1.7, "volume": 31837.0}, {"date": "2014-09-25", "close": 1.8, "volume": 2708.0}, {"date": "2014-09-26", "close": 1.72, "volume": 13890.0}, {"date": "2014-09-29", "close": 1.66, "volume": 6500.0}, {"date": "2014-09-30", "close": 1.5, "volume": 34924.0}, {"date": "2014-10-01", "close": 1.5, "volume": 34405.0}, {"date": "2014-10-02", "close": 1.42, "volume": 6851.0}, {"date": "2014-10-03", "close": 1.42, "volume": 4934.0}, {"date": "2014-10-06", "close": 1.3, "volume": 54443.0}, {"date": "2014-10-07", "close": 1.4, "volume": 2000.0}, {"date": "2014-10-08", "close": 1.36, "volume": 17764.0}, {"date": "2014-10-09", "close": 1.32, "volume": 15233.0}, {"date": "2014-10-10", "close": 1.3, "volume": 13158.0}, {"date": "2014-10-13", "close": 1.36, "volume": 11500.0}, {"date": "2014-10-15", "close": 1.36, "volume": 9449.0}, {"date": "2014-10-16", "close": 1.46, "volume": 13750.0}, {"date": "2014-10-17", "close": 1.42, "volume": 2600.0}, {"date": "2014-10-20", "close": 1.44, "volume": 4900.0}, {"date": "2014-10-21", "close": 1.36, "volume": 11000.0}, {"date": "2014-10-22", "close": 1.36, "volume": 1097.0}, {"date": "2014-10-23", "close": 1.3, "volume": 10868.0}, {"date": "2014-10-24", "close": 1.28, "volume": 1750.0}, {"date": "2014-10-27", "close": 1.42, "volume": 24584.0}, {"date": "2014-10-28", "close": 1.42, "volume": 11206.0}, {"date": "2014-10-29", "close": 1.48, "volume": 11600.0}, {"date": "2014-10-30", "close": 1.7, "volume": 28885.0}, {"date": "2014-10-31", "close": 1.6, "volume": 2296.0}, {"date": "2014-11-03", "close": 1.6, "volume": 2540.0}, {"date": "2014-11-04", "close": 1.58, "volume": 5000.0}, {"date": "2014-11-05", "close": 1.52, "volume": 2500.0}, {"date": "2014-11-07", "close": 1.4, "volume": 9150.0}, {"date": "2014-11-10", "close": 1.44, "volume": 2500.0}, {"date": "2014-11-11", "close": 1.5, "volume": 3500.0}, {"date": "2014-11-12", "close": 1.7, "volume": 15620.0}, {"date": "2014-11-13", "close": 1.6, "volume": 8834.0}, {"date": "2014-11-14", "close": 1.6, "volume": 166.0}, {"date": "2014-11-17", "close": 1.42, "volume": 7561.0}, {"date": "2014-11-18", "close": 1.44, "volume": 4250.0}, {"date": "2014-11-19", "close": 1.44, "volume": 2750.0}, {"date": "2014-11-24", "close": 1.32, "volume": 22896.0}, {"date": "2014-11-25", "close": 1.3, "volume": 5427.0}, {"date": "2014-11-26", "close": 1.4, "volume": 20826.0}, {"date": "2014-11-27", "close": 1.26, "volume": 1875.0}, {"date": "2014-11-28", "close": 1.26, "volume": 10980.0}, {"date": "2014-12-01", "close": 0.92, "volume": 29000.0}, {"date": "2014-12-02", "close": 1.2, "volume": 11775.0}, {"date": "2014-12-03", "close": 1.12, "volume": 25589.0}, {"date": "2014-12-05", "close": 1.2, "volume": 27600.0}, {"date": "2014-12-08", "close": 1.18, "volume": 250.0}, {"date": "2014-12-09", "close": 1.06, "volume": 956.0}, {"date": "2014-12-10", "close": 1.16, "volume": 37395.0}, {"date": "2014-12-11", "close": 1.12, "volume": 34.0}, {"date": "2014-12-12", "close": 1.06, "volume": 8500.0}, {"date": "2014-12-15", "close": 1.0, "volume": 22500.0}, {"date": "2014-12-16", "close": 1.0, "volume": 3150.0}, {"date": "2014-12-17", "close": 1.0, "volume": 5500.0}, {"date": "2014-12-18", "close": 1.12, "volume": 13000.0}, {"date": "2014-12-22", "close": 1.08, "volume": 1951.0}, {"date": "2014-12-23", "close": 1.2, "volume": 13250.0}, {"date": "2014-12-29", "close": 1.12, "volume": 177.0}, {"date": "2014-12-30", "close": 1.0, "volume": 21500.0}, {"date": "2014-12-31", "close": 1.0, "volume": 7500.0}, {"date": "2015-01-02", "close": 1.0, "volume": 11618.0}, {"date": "2015-01-05", "close": 1.2, "volume": 12500.0}, {"date": "2015-01-06", "close": 1.08, "volume": 7500.0}, {"date": "2015-01-08", "close": 1.1, "volume": 5642.0}, {"date": "2015-01-09", "close": 1.12, "volume": 2500.0}, {"date": "2015-01-12", "close": 1.12, "volume": 430.0}, {"date": "2015-01-13", "close": 1.08, "volume": 21362.0}, {"date": "2015-01-14", "close": 1.02, "volume": 17500.0}, {"date": "2015-01-15", "close": 1.04, "volume": 9167.0}, {"date": "2015-01-16", "close": 1.0, "volume": 25000.0}, {"date": "2015-01-19", "close": 1.06, "volume": 11207.0}, {"date": "2015-01-22", "close": 1.06, "volume": 6325.0}, {"date": "2015-01-23", "close": 1.02, "volume": 5225.0}, {"date": "2015-01-27", "close": 1.06, "volume": 5000.0}, {"date": "2015-01-28", "close": 1.0, "volume": 2701.0}, {"date": "2015-01-29", "close": 1.0, "volume": 500.0}, {"date": "2015-01-30", "close": 1.0, "volume": 10000.0}, {"date": "2015-02-02", "close": 1.02, "volume": 15250.0}, {"date": "2015-02-03", "close": 1.02, "volume": 36014.0}, {"date": "2015-02-04", "close": 1.16, "volume": 13956.0}, {"date": "2015-02-05", "close": 1.06, "volume": 7666.0}, {"date": "2015-02-06", "close": 1.08, "volume": 20000.0}, {"date": "2015-02-09", "close": 1.12, "volume": 4500.0}, {"date": "2015-02-10", "close": 1.1, "volume": 15148.0}, {"date": "2015-02-11", "close": 1.12, "volume": 21850.0}, {"date": "2015-02-13", "close": 1.04, "volume": 19006.0}, {"date": "2015-02-16", "close": 1.1, "volume": 10000.0}, {"date": "2015-02-17", "close": 1.1, "volume": 6500.0}, {"date": "2015-02-18", "close": 1.04, "volume": 6707.0}, {"date": "2015-02-19", "close": 1.1, "volume": 2000.0}, {"date": "2015-02-20", "close": 1.02, "volume": 9835.0}, {"date": "2015-02-23", "close": 1.02, "volume": 1250.0}, {"date": "2015-02-25", "close": 1.04, "volume": 2500.0}, {"date": "2015-02-26", "close": 1.06, "volume": 2500.0}, {"date": "2015-02-27", "close": 1.02, "volume": 4264.0}, {"date": "2015-03-02", "close": 1.1, "volume": 11788.0}, {"date": "2015-03-03", "close": 1.06, "volume": 10921.0}, {"date": "2015-03-04", "close": 1.06, "volume": 2990.0}, {"date": "2015-03-05", "close": 1.02, "volume": 4650.0}, {"date": "2015-03-06", "close": 1.06, "volume": 2000.0}, {"date": "2015-03-09", "close": 1.04, "volume": 23115.0}, {"date": "2015-03-10", "close": 1.08, "volume": 1000.0}, {"date": "2015-03-11", "close": 1.02, "volume": 14277.0}, {"date": "2015-03-13", "close": 1.06, "volume": 5000.0}, {"date": "2015-03-16", "close": 1.0, "volume": 8978.0}, {"date": "2015-03-17", "close": 1.0, "volume": 248.0}, {"date": "2015-03-18", "close": 1.0, "volume": 2000.0}, {"date": "2015-03-19", "close": 1.0, "volume": 2301.0}, {"date": "2015-03-20", "close": 1.0, "volume": 550.0}, {"date": "2015-03-23", "close": 0.94, "volume": 35000.0}, {"date": "2015-03-25", "close": 0.92, "volume": 4450.0}, {"date": "2015-03-26", "close": 0.9, "volume": 10226.0}, {"date": "2015-03-30", "close": 0.9, "volume": 1749.0}, {"date": "2015-03-31", "close": 0.96, "volume": 2100.0}, {"date": "2015-04-02", "close": 0.9, "volume": 750.0}, {"date": "2015-04-07", "close": 0.96, "volume": 6385.0}, {"date": "2015-04-08", "close": 0.9, "volume": 21010.0}, {"date": "2015-04-09", "close": 0.9, "volume": 7015.0}, {"date": "2015-04-13", "close": 0.9, "volume": 1090.0}, {"date": "2015-04-15", "close": 0.9, "volume": 2500.0}, {"date": "2015-04-16", "close": 0.88, "volume": 7500.0}, {"date": "2015-04-20", "close": 0.74, "volume": 13500.0}, {"date": "2015-04-21", "close": 0.8, "volume": 7775.0}, {"date": "2015-04-23", "close": 0.8, "volume": 7911.0}, {"date": "2015-04-24", "close": 0.78, "volume": 5500.0}, {"date": "2015-04-27", "close": 0.88, "volume": 5934.0}, {"date": "2015-04-28", "close": 0.88, "volume": 825.0}, {"date": "2015-04-29", "close": 0.8, "volume": 242.0}, {"date": "2015-04-30", "close": 0.76, "volume": 2225.0}, {"date": "2015-05-01", "close": 0.84, "volume": 1250.0}, {"date": "2015-05-04", "close": 0.8, "volume": 7055.0}, {"date": "2015-05-06", "close": 0.8, "volume": 1250.0}, {"date": "2015-05-08", "close": 0.9, "volume": 19281.0}, {"date": "2015-05-11", "close": 1.12, "volume": 44935.0}, {"date": "2015-05-12", "close": 1.08, "volume": 16825.0}, {"date": "2015-05-13", "close": 1.14, "volume": 29880.0}, {"date": "2015-05-14", "close": 1.22, "volume": 54365.0}, {"date": "2015-05-15", "close": 1.22, "volume": 42290.0}, {"date": "2015-05-18", "close": 1.1, "volume": 23123.0}, {"date": "2015-05-19", "close": 1.3, "volume": 26363.0}, {"date": "2015-05-20", "close": 1.4, "volume": 62162.0}, {"date": "2015-05-21", "close": 1.36, "volume": 33109.0}, {"date": "2015-05-22", "close": 1.5, "volume": 71378.0}, {"date": "2015-05-25", "close": 1.56, "volume": 90939.0}, {"date": "2015-05-26", "close": 1.48, "volume": 38089.0}, {"date": "2015-05-27", "close": 1.48, "volume": 29392.0}, {"date": "2015-05-28", "close": 1.5, "volume": 30260.0}, {"date": "2015-05-29", "close": 1.5, "volume": 39334.0}, {"date": "2015-06-01", "close": 1.44, "volume": 14133.0}, {"date": "2015-06-02", "close": 1.4, "volume": 44798.0}, {"date": "2015-06-03", "close": 1.16, "volume": 18091.0}, {"date": "2015-06-04", "close": 1.36, "volume": 28213.0}, {"date": "2015-06-05", "close": 1.3, "volume": 26753.0}, {"date": "2015-06-09", "close": 1.28, "volume": 15339.0}, {"date": "2015-06-10", "close": 1.3, "volume": 10133.0}, {"date": "2015-06-11", "close": 1.22, "volume": 1757.0}, {"date": "2015-06-12", "close": 1.34, "volume": 10799.0}, {"date": "2015-06-15", "close": 1.26, "volume": 6228.0}, {"date": "2015-06-16", "close": 1.22, "volume": 6500.0}, {"date": "2015-06-17", "close": 1.2, "volume": 1000.0}, {"date": "2015-06-18", "close": 1.2, "volume": 36070.0}, {"date": "2015-06-19", "close": 1.2, "volume": 13928.0}, {"date": "2015-06-22", "close": 1.2, "volume": 12182.0}, {"date": "2015-06-23", "close": 1.12, "volume": 8633.0}, {"date": "2015-06-24", "close": 1.16, "volume": 29953.0}, {"date": "2015-06-25", "close": 1.2, "volume": 24940.0}, {"date": "2015-06-26", "close": 1.2, "volume": 1973.0}, {"date": "2015-06-29", "close": 1.16, "volume": 3536.0}, {"date": "2015-06-30", "close": 1.1, "volume": 32811.0}, {"date": "2015-07-01", "close": 1.1, "volume": 1250.0}, {"date": "2015-07-02", "close": 1.14, "volume": 3542.0}, {"date": "2015-07-03", "close": 1.1, "volume": 3750.0}, {"date": "2015-07-06", "close": 1.08, "volume": 4250.0}, {"date": "2015-07-07", "close": 0.98, "volume": 10900.0}, {"date": "2015-07-08", "close": 1.02, "volume": 5000.0}, {"date": "2015-07-09", "close": 1.04, "volume": 5091.0}, {"date": "2015-07-10", "close": 1.0, "volume": 2129.0}, {"date": "2015-07-13", "close": 1.0, "volume": 9355.0}, {"date": "2015-07-14", "close": 0.96, "volume": 2500.0}, {"date": "2015-07-15", "close": 1.0, "volume": 11408.0}, {"date": "2015-07-16", "close": 1.0, "volume": 4985.0}, {"date": "2015-07-17", "close": 0.98, "volume": 9041.0}, {"date": "2015-07-20", "close": 1.08, "volume": 13045.0}, {"date": "2015-07-21", "close": 1.08, "volume": 2500.0}, {"date": "2015-07-23", "close": 0.92, "volume": 5205.0}, {"date": "2015-07-24", "close": 0.94, "volume": 5516.0}, {"date": "2015-07-27", "close": 0.92, "volume": 4352.0}, {"date": "2015-07-29", "close": 0.9, "volume": 5000.0}, {"date": "2015-07-30", "close": 0.86, "volume": 39404.0}, {"date": "2015-07-31", "close": 0.86, "volume": 4975.0}, {"date": "2015-08-03", "close": 0.82, "volume": 18480.0}, {"date": "2015-08-04", "close": 0.88, "volume": 19905.0}, {"date": "2015-08-05", "close": 0.88, "volume": 4750.0}, {"date": "2015-08-06", "close": 0.8, "volume": 4500.0}, {"date": "2015-08-07", "close": 0.8, "volume": 11725.0}, {"date": "2015-08-10", "close": 0.72, "volume": 25770.0}, {"date": "2015-08-11", "close": 0.8, "volume": 5346.0}, {"date": "2015-08-12", "close": 0.8, "volume": 22950.0}, {"date": "2015-08-13", "close": 0.78, "volume": 3750.0}, {"date": "2015-08-14", "close": 0.76, "volume": 4364.0}, {"date": "2015-08-17", "close": 0.76, "volume": 20518.0}, {"date": "2015-08-18", "close": 0.76, "volume": 27299.0}, {"date": "2015-08-19", "close": 0.82, "volume": 1187.0}, {"date": "2015-08-20", "close": 0.82, "volume": 14500.0}, {"date": "2015-08-25", "close": 0.82, "volume": 500.0}, {"date": "2015-08-26", "close": 0.74, "volume": 5000.0}, {"date": "2015-08-27", "close": 0.76, "volume": 12510.0}, {"date": "2015-08-28", "close": 0.76, "volume": 27416.0}, {"date": "2015-08-31", "close": 0.76, "volume": 11850.0}, {"date": "2015-09-01", "close": 0.72, "volume": 43032.0}, {"date": "2015-09-03", "close": 0.7, "volume": 14961.0}, {"date": "2015-09-04", "close": 0.74, "volume": 37250.0}, {"date": "2015-09-07", "close": 0.66, "volume": 17413.0}, {"date": "2015-09-08", "close": 0.62, "volume": 107093.0}, {"date": "2015-09-09", "close": 0.58, "volume": 37324.0}, {"date": "2015-09-10", "close": 0.62, "volume": 10737.0}, {"date": "2015-09-11", "close": 0.62, "volume": 13.0}, {"date": "2015-09-14", "close": 0.6, "volume": 4500.0}, {"date": "2015-09-15", "close": 0.58, "volume": 9746.0}, {"date": "2015-09-16", "close": 0.6, "volume": 16091.0}, {"date": "2015-09-17", "close": 0.62, "volume": 850.0}, {"date": "2015-09-18", "close": 0.6, "volume": 34638.0}, {"date": "2015-09-21", "close": 0.6, "volume": 9000.0}, {"date": "2015-09-22", "close": 0.58, "volume": 8501.0}, {"date": "2015-09-23", "close": 0.64, "volume": 2500.0}, {"date": "2015-09-28", "close": 0.62, "volume": 5069.0}, {"date": "2015-09-29", "close": 0.56, "volume": 2400.0}, {"date": "2015-09-30", "close": 0.62, "volume": 5650.0}, {"date": "2015-10-01", "close": 0.6, "volume": 13902.0}, {"date": "2015-10-02", "close": 0.64, "volume": 3618.0}, {"date": "2015-10-05", "close": 0.56, "volume": 2764.0}, {"date": "2015-10-06", "close": 0.6, "volume": 8250.0}, {"date": "2015-10-07", "close": 0.6, "volume": 1313.0}, {"date": "2015-10-08", "close": 0.58, "volume": 10000.0}, {"date": "2015-10-09", "close": 0.56, "volume": 2500.0}, {"date": "2015-10-12", "close": 0.58, "volume": 9260.0}, {"date": "2015-10-13", "close": 0.58, "volume": 13168.0}, {"date": "2015-10-14", "close": 0.6, "volume": 1750.0}, {"date": "2015-10-16", "close": 0.56, "volume": 7500.0}, {"date": "2015-10-21", "close": 0.5, "volume": 6475.0}, {"date": "2015-10-22", "close": 0.6, "volume": 57950.0}, {"date": "2015-10-23", "close": 0.58, "volume": 4681.0}, {"date": "2015-10-26", "close": 0.5, "volume": 35684.0}, {"date": "2015-10-27", "close": 0.6, "volume": 1750.0}, {"date": "2015-10-28", "close": 0.54, "volume": 30000.0}, {"date": "2015-10-29", "close": 0.5, "volume": 39020.0}, {"date": "2015-10-30", "close": 0.54, "volume": 107314.0}, {"date": "2015-11-02", "close": 0.56, "volume": 14250.0}, {"date": "2015-11-04", "close": 0.52, "volume": 36500.0}, {"date": "2015-11-05", "close": 0.5, "volume": 45055.0}, {"date": "2015-11-06", "close": 0.5, "volume": 15323.0}, {"date": "2015-11-09", "close": 0.52, "volume": 2923.0}, {"date": "2015-11-10", "close": 0.52, "volume": 9876.0}, {"date": "2015-11-13", "close": 0.54, "volume": 1000.0}, {"date": "2015-11-16", "close": 0.5, "volume": 3874.0}, {"date": "2015-11-17", "close": 0.52, "volume": 20000.0}, {"date": "2015-11-18", "close": 0.6, "volume": 57953.0}, {"date": "2015-11-19", "close": 0.58, "volume": 4708.0}, {"date": "2015-11-20", "close": 0.6, "volume": 2500.0}, {"date": "2015-11-23", "close": 0.6, "volume": 12100.0}, {"date": "2015-11-24", "close": 0.62, "volume": 36722.0}, {"date": "2015-11-25", "close": 0.62, "volume": 849.0}, {"date": "2015-11-26", "close": 0.6, "volume": 1250.0}, {"date": "2015-11-27", "close": 0.58, "volume": 5500.0}, {"date": "2015-11-30", "close": 0.56, "volume": 4990.0}, {"date": "2015-12-03", "close": 0.54, "volume": 13565.0}, {"date": "2015-12-10", "close": 0.52, "volume": 5536.0}, {"date": "2015-12-11", "close": 0.5, "volume": 13760.0}, {"date": "2015-12-15", "close": 0.42, "volume": 18348.0}, {"date": "2015-12-16", "close": 0.44, "volume": 8500.0}, {"date": "2015-12-17", "close": 0.42, "volume": 11267.0}, {"date": "2015-12-18", "close": 0.42, "volume": 733.0}, {"date": "2015-12-21", "close": 0.46, "volume": 6442.0}, {"date": "2015-12-22", "close": 0.4, "volume": 23750.0}, {"date": "2015-12-23", "close": 0.4, "volume": 4500.0}, {"date": "2015-12-24", "close": 0.44, "volume": 750.0}, {"date": "2015-12-29", "close": 0.44, "volume": 3500.0}, {"date": "2015-12-30", "close": 0.44, "volume": 6250.0}, {"date": "2016-01-04", "close": 0.46, "volume": 30850.0}, {"date": "2016-01-05", "close": 0.46, "volume": 675.0}, {"date": "2016-01-06", "close": 0.5, "volume": 17933.0}, {"date": "2016-01-07", "close": 0.42, "volume": 21652.0}, {"date": "2016-01-08", "close": 0.46, "volume": 2889.0}, {"date": "2016-01-12", "close": 0.56, "volume": 12853.0}, {"date": "2016-01-13", "close": 0.56, "volume": 2375.0}, {"date": "2016-01-14", "close": 0.56, "volume": 1250.0}, {"date": "2016-01-15", "close": 0.56, "volume": 14307.0}, {"date": "2016-01-19", "close": 0.54, "volume": 3764.0}, {"date": "2016-01-20", "close": 0.56, "volume": 5905.0}, {"date": "2016-01-21", "close": 0.58, "volume": 5000.0}, {"date": "2016-01-22", "close": 0.6, "volume": 5000.0}, {"date": "2016-01-25", "close": 0.58, "volume": 1100.0}, {"date": "2016-01-27", "close": 0.6, "volume": 4183.0}, {"date": "2016-01-29", "close": 0.6, "volume": 5000.0}, {"date": "2016-02-01", "close": 0.6, "volume": 8675.0}, {"date": "2016-02-02", "close": 0.58, "volume": 7708.0}, {"date": "2016-02-03", "close": 0.58, "volume": 42.0}, {"date": "2016-02-10", "close": 0.58, "volume": 1250.0}, {"date": "2016-02-11", "close": 0.6, "volume": 3750.0}, {"date": "2016-02-15", "close": 0.6, "volume": 9283.0}, {"date": "2016-02-18", "close": 0.62, "volume": 3275.0}, {"date": "2016-02-19", "close": 0.56, "volume": 511.0}, {"date": "2016-02-22", "close": 0.6, "volume": 2939.0}, {"date": "2016-02-24", "close": 0.5, "volume": 19700.0}, {"date": "2016-02-25", "close": 0.58, "volume": 4250.0}, {"date": "2016-02-29", "close": 0.6, "volume": 5525.0}, {"date": "2016-03-01", "close": 0.5, "volume": 7100.0}, {"date": "2016-03-03", "close": 0.56, "volume": 5000.0}, {"date": "2016-03-07", "close": 0.6, "volume": 2750.0}, {"date": "2016-03-09", "close": 0.74, "volume": 43829.0}, {"date": "2016-03-10", "close": 0.72, "volume": 30690.0}, {"date": "2016-03-11", "close": 0.68, "volume": 5900.0}, {"date": "2016-03-14", "close": 0.78, "volume": 104861.0}, {"date": "2016-03-15", "close": 0.82, "volume": 12785.0}, {"date": "2016-03-16", "close": 0.8, "volume": 9740.0}, {"date": "2016-03-21", "close": 0.78, "volume": 13088.0}, {"date": "2016-03-23", "close": 0.72, "volume": 10250.0}, {"date": "2016-03-24", "close": 0.74, "volume": 11488.0}, {"date": "2016-03-29", "close": 0.76, "volume": 4688.0}, {"date": "2016-03-30", "close": 0.78, "volume": 8000.0}, {"date": "2016-04-01", "close": 0.66, "volume": 4624.0}, {"date": "2016-04-04", "close": 0.68, "volume": 12503.0}, {"date": "2016-04-05", "close": 0.66, "volume": 34126.0}, {"date": "2016-04-06", "close": 0.64, "volume": 8915.0}, {"date": "2016-04-07", "close": 0.64, "volume": 780.0}, {"date": "2016-04-08", "close": 0.66, "volume": 15483.0}, {"date": "2016-04-11", "close": 0.7, "volume": 5400.0}, {"date": "2016-04-12", "close": 0.66, "volume": 16604.0}, {"date": "2016-04-13", "close": 0.66, "volume": 10159.0}, {"date": "2016-04-19", "close": 0.68, "volume": 8639.0}, {"date": "2016-04-20", "close": 0.64, "volume": 16501.0}, {"date": "2016-04-22", "close": 0.7, "volume": 1725.0}, {"date": "2016-04-26", "close": 0.7, "volume": 8750.0}, {"date": "2016-04-27", "close": 0.62, "volume": 39100.0}, {"date": "2016-04-29", "close": 0.6, "volume": 2280.0}, {"date": "2016-05-02", "close": 0.6, "volume": 7500.0}, {"date": "2016-05-03", "close": 0.6, "volume": 500.0}, {"date": "2016-05-04", "close": 0.6, "volume": 21686.0}, {"date": "2016-05-05", "close": 0.6, "volume": 2900.0}, {"date": "2016-05-06", "close": 0.7, "volume": 1875.0}, {"date": "2016-05-11", "close": 0.74, "volume": 6128.0}, {"date": "2016-05-12", "close": 0.74, "volume": 8374.0}, {"date": "2016-05-13", "close": 0.7, "volume": 500.0}, {"date": "2016-05-16", "close": 0.7, "volume": 11675.0}, {"date": "2016-05-17", "close": 0.68, "volume": 9656.0}, {"date": "2016-05-19", "close": 0.62, "volume": 4475.0}, {"date": "2016-05-20", "close": 0.56, "volume": 3994.0}, {"date": "2016-05-23", "close": 0.56, "volume": 2000.0}, {"date": "2016-05-24", "close": 0.56, "volume": 4434.0}, {"date": "2016-05-25", "close": 0.54, "volume": 3383.0}, {"date": "2016-05-26", "close": 0.54, "volume": 6481.0}, {"date": "2016-05-27", "close": 0.6, "volume": 2475.0}, {"date": "2016-05-31", "close": 0.54, "volume": 11610.0}, {"date": "2016-06-01", "close": 0.54, "volume": 5000.0}, {"date": "2016-06-03", "close": 0.6, "volume": 8000.0}, {"date": "2016-06-06", "close": 0.62, "volume": 23935.0}, {"date": "2016-06-07", "close": 0.54, "volume": 12500.0}, {"date": "2016-06-08", "close": 0.58, "volume": 1250.0}, {"date": "2016-06-09", "close": 0.56, "volume": 4330.0}, {"date": "2016-06-10", "close": 0.58, "volume": 4850.0}, {"date": "2016-06-14", "close": 0.58, "volume": 7524.0}, {"date": "2016-06-15", "close": 0.64, "volume": 46867.0}, {"date": "2016-06-16", "close": 0.64, "volume": 32659.0}, {"date": "2016-06-17", "close": 0.6, "volume": 67736.0}, {"date": "2016-06-20", "close": 0.6, "volume": 8037.0}, {"date": "2016-06-21", "close": 0.58, "volume": 16156.0}, {"date": "2016-06-23", "close": 0.6, "volume": 12000.0}, {"date": "2016-06-24", "close": 0.54, "volume": 71222.0}, {"date": "2016-06-27", "close": 0.54, "volume": 33500.0}, {"date": "2016-06-29", "close": 0.54, "volume": 197.0}, {"date": "2016-06-30", "close": 0.5, "volume": 2500.0}, {"date": "2016-07-01", "close": 0.52, "volume": 3035.0}, {"date": "2016-07-04", "close": 0.5, "volume": 35000.0}, {"date": "2016-07-06", "close": 0.5, "volume": 848.0}, {"date": "2016-07-07", "close": 0.5, "volume": 2246.0}, {"date": "2016-07-08", "close": 0.52, "volume": 250.0}, {"date": "2016-07-11", "close": 0.58, "volume": 4475.0}, {"date": "2016-07-13", "close": 0.48, "volume": 35471.0}, {"date": "2016-07-15", "close": 0.5, "volume": 1187.0}, {"date": "2016-07-18", "close": 0.5, "volume": 9500.0}, {"date": "2016-07-20", "close": 0.56, "volume": 900.0}, {"date": "2016-07-22", "close": 0.48, "volume": 7225.0}, {"date": "2016-08-01", "close": 0.48, "volume": 12935.0}, {"date": "2016-08-02", "close": 0.44, "volume": 10000.0}, {"date": "2016-08-05", "close": 0.46, "volume": 6000.0}, {"date": "2016-08-10", "close": 0.46, "volume": 4500.0}, {"date": "2016-08-11", "close": 0.56, "volume": 11000.0}, {"date": "2016-08-18", "close": 0.5, "volume": 1268.0}, {"date": "2016-08-22", "close": 0.5, "volume": 232.0}, {"date": "2016-08-24", "close": 0.48, "volume": 8193.0}, {"date": "2016-09-01", "close": 0.42, "volume": 2450.0}, {"date": "2016-09-02", "close": 0.42, "volume": 2500.0}, {"date": "2016-09-05", "close": 0.5, "volume": 4000.0}, {"date": "2016-09-06", "close": 0.5, "volume": 2000.0}, {"date": "2016-09-08", "close": 0.42, "volume": 59881.0}, {"date": "2016-09-09", "close": 0.4, "volume": 12257.0}, {"date": "2016-09-12", "close": 0.4, "volume": 833.0}, {"date": "2016-09-13", "close": 0.46, "volume": 1250.0}, {"date": "2016-09-19", "close": 0.4, "volume": 2000.0}, {"date": "2016-09-20", "close": 0.44, "volume": 23400.0}, {"date": "2016-09-21", "close": 0.46, "volume": 500.0}, {"date": "2016-09-22", "close": 0.5, "volume": 6109.0}, {"date": "2016-09-23", "close": 0.5, "volume": 5000.0}, {"date": "2016-09-26", "close": 0.44, "volume": 500.0}, {"date": "2016-09-28", "close": 0.56, "volume": 52809.0}, {"date": "2016-09-29", "close": 0.52, "volume": 3750.0}, {"date": "2016-09-30", "close": 0.52, "volume": 941.0}, {"date": "2016-10-10", "close": 0.44, "volume": 3400.0}, {"date": "2016-10-13", "close": 0.54, "volume": 16250.0}, {"date": "2016-10-21", "close": 0.5, "volume": 6250.0}, {"date": "2016-10-24", "close": 0.42, "volume": 250.0}, {"date": "2016-10-25", "close": 0.4, "volume": 7198.0}, {"date": "2016-10-28", "close": 0.4, "volume": 9600.0}, {"date": "2016-11-01", "close": 0.4, "volume": 7500.0}, {"date": "2016-11-03", "close": 0.44, "volume": 5000.0}, {"date": "2016-11-04", "close": 0.4, "volume": 7500.0}, {"date": "2016-11-08", "close": 0.4, "volume": 5750.0}, {"date": "2016-11-10", "close": 0.46, "volume": 1000.0}, {"date": "2016-11-15", "close": 0.42, "volume": 1200.0}, {"date": "2016-11-16", "close": 0.36, "volume": 1500.0}, {"date": "2016-11-18", "close": 0.3, "volume": 6300.0}, {"date": "2016-11-24", "close": 0.38, "volume": 4050.0}, {"date": "2016-11-28", "close": 0.4, "volume": 6248.0}, {"date": "2016-11-29", "close": 0.4, "volume": 4802.0}, {"date": "2016-12-06", "close": 0.4, "volume": 198.0}, {"date": "2016-12-07", "close": 0.4, "volume": 6000.0}, {"date": "2016-12-09", "close": 0.42, "volume": 2223.0}, {"date": "2016-12-14", "close": 0.44, "volume": 4250.0}, {"date": "2016-12-15", "close": 0.46, "volume": 3000.0}, {"date": "2016-12-28", "close": 0.44, "volume": 1325.0}, {"date": "2016-12-29", "close": 0.4, "volume": 800.0}, {"date": "2017-01-05", "close": 0.4, "volume": 6475.0}, {"date": "2017-01-09", "close": 0.4, "volume": 2375.0}, {"date": "2017-01-11", "close": 0.4, "volume": 1250.0}, {"date": "2017-01-12", "close": 0.36, "volume": 12000.0}, {"date": "2017-01-13", "close": 0.38, "volume": 32453.0}, {"date": "2017-01-16", "close": 0.42, "volume": 1440.0}, {"date": "2017-01-17", "close": 0.4, "volume": 275.0}, {"date": "2017-01-18", "close": 0.32, "volume": 53500.0}, {"date": "2017-01-19", "close": 0.32, "volume": 4500.0}, {"date": "2017-01-20", "close": 0.3, "volume": 7500.0}, {"date": "2017-01-25", "close": 0.36, "volume": 1250.0}, {"date": "2017-01-30", "close": 0.36, "volume": 15000.0}, {"date": "2017-01-31", "close": 0.3, "volume": 32618.0}, {"date": "2017-02-02", "close": 0.3, "volume": 15704.0}, {"date": "2017-02-07", "close": 0.34, "volume": 11250.0}, {"date": "2017-02-08", "close": 0.3, "volume": 500.0}, {"date": "2017-02-09", "close": 0.34, "volume": 300.0}, {"date": "2017-02-13", "close": 0.36, "volume": 3500.0}, {"date": "2017-02-20", "close": 0.3, "volume": 4234.0}, {"date": "2017-02-21", "close": 0.34, "volume": 46452.0}, {"date": "2017-02-22", "close": 0.34, "volume": 12500.0}, {"date": "2017-02-24", "close": 0.3, "volume": 200.0}, {"date": "2017-02-27", "close": 0.3, "volume": 18287.0}, {"date": "2017-02-28", "close": 0.3, "volume": 2628.0}, {"date": "2017-03-03", "close": 0.3, "volume": 3179.0}, {"date": "2017-03-06", "close": 0.28, "volume": 12184.0}, {"date": "2017-03-07", "close": 0.28, "volume": 5000.0}, {"date": "2017-03-13", "close": 0.24, "volume": 20833.0}, {"date": "2017-03-16", "close": 0.24, "volume": 15365.0}, {"date": "2017-03-17", "close": 0.24, "volume": 54983.0}, {"date": "2017-03-20", "close": 0.24, "volume": 34975.0}, {"date": "2017-03-21", "close": 0.22, "volume": 2463.0}, {"date": "2017-03-22", "close": 0.28, "volume": 47250.0}, {"date": "2017-03-24", "close": 0.28, "volume": 1250.0}, {"date": "2017-03-31", "close": 0.5, "volume": 222911.0}, {"date": "2017-04-03", "close": 0.92, "volume": 1885486.0}, {"date": "2017-04-04", "close": 0.72, "volume": 520985.0}, {"date": "2017-04-05", "close": 0.68, "volume": 68007.0}, {"date": "2017-04-06", "close": 0.72, "volume": 61198.0}, {"date": "2017-04-07", "close": 0.64, "volume": 66603.0}, {"date": "2017-04-10", "close": 0.62, "volume": 46644.0}, {"date": "2017-04-11", "close": 0.6, "volume": 56364.0}, {"date": "2017-04-12", "close": 0.54, "volume": 164372.0}, {"date": "2017-04-13", "close": 0.52, "volume": 107138.0}, {"date": "2017-04-18", "close": 0.48, "volume": 74565.0}, {"date": "2017-04-19", "close": 0.46, "volume": 61536.0}, {"date": "2017-04-20", "close": 0.46, "volume": 10993.0}, {"date": "2017-04-21", "close": 0.48, "volume": 10000.0}, {"date": "2017-04-24", "close": 0.48, "volume": 3750.0}, {"date": "2017-04-26", "close": 0.5, "volume": 13365.0}, {"date": "2017-04-27", "close": 0.48, "volume": 2510.0}, {"date": "2017-04-28", "close": 0.44, "volume": 15575.0}, {"date": "2017-05-01", "close": 0.42, "volume": 29734.0}, {"date": "2017-05-02", "close": 0.4, "volume": 72266.0}, {"date": "2017-05-03", "close": 0.44, "volume": 4000.0}, {"date": "2017-05-04", "close": 0.48, "volume": 4000.0}, {"date": "2017-05-08", "close": 0.46, "volume": 23315.0}, {"date": "2017-05-09", "close": 0.4, "volume": 3602.0}, {"date": "2017-05-11", "close": 0.42, "volume": 5562.0}, {"date": "2017-05-15", "close": 0.44, "volume": 7997.0}, {"date": "2017-05-18", "close": 0.52, "volume": 36167.0}, {"date": "2017-05-19", "close": 0.54, "volume": 86182.0}, {"date": "2017-05-22", "close": 0.62, "volume": 27999.0}, {"date": "2017-05-23", "close": 0.58, "volume": 43013.0}, {"date": "2017-05-24", "close": 0.68, "volume": 35300.0}, {"date": "2017-05-25", "close": 0.62, "volume": 30615.0}, {"date": "2017-05-26", "close": 0.64, "volume": 34306.0}, {"date": "2017-05-30", "close": 0.6, "volume": 19540.0}, {"date": "2017-05-31", "close": 0.6, "volume": 10000.0}, {"date": "2017-06-01", "close": 0.6, "volume": 11019.0}, {"date": "2017-06-02", "close": 0.58, "volume": 42688.0}, {"date": "2017-06-06", "close": 0.58, "volume": 16610.0}, {"date": "2017-06-07", "close": 0.54, "volume": 7884.0}, {"date": "2017-06-09", "close": 0.6, "volume": 17500.0}, {"date": "2017-06-13", "close": 0.56, "volume": 8250.0}, {"date": "2017-06-14", "close": 0.54, "volume": 1517.0}, {"date": "2017-06-15", "close": 0.58, "volume": 17500.0}, {"date": "2017-06-16", "close": 0.5, "volume": 46145.0}, {"date": "2017-06-19", "close": 0.48, "volume": 7250.0}, {"date": "2017-06-20", "close": 0.5, "volume": 1500.0}, {"date": "2017-06-21", "close": 0.5, "volume": 4922.0}, {"date": "2017-06-22", "close": 0.44, "volume": 25132.0}, {"date": "2017-06-23", "close": 0.48, "volume": 2500.0}, {"date": "2017-06-26", "close": 0.48, "volume": 2500.0}, {"date": "2017-06-27", "close": 0.46, "volume": 34887.0}, {"date": "2017-06-28", "close": 0.46, "volume": 1228.0}, {"date": "2017-06-29", "close": 0.4, "volume": 12770.0}, {"date": "2017-06-30", "close": 0.42, "volume": 27437.0}, {"date": "2017-07-04", "close": 0.44, "volume": 2311.0}, {"date": "2017-07-05", "close": 0.48, "volume": 8180.0}, {"date": "2017-07-06", "close": 0.58, "volume": 18074.0}, {"date": "2017-07-07", "close": 0.58, "volume": 8365.0}, {"date": "2017-07-10", "close": 0.54, "volume": 7500.0}, {"date": "2017-07-11", "close": 0.54, "volume": 5000.0}, {"date": "2017-07-12", "close": 0.52, "volume": 12500.0}, {"date": "2017-07-13", "close": 0.56, "volume": 1075.0}, {"date": "2017-07-14", "close": 0.52, "volume": 12362.0}, {"date": "2017-07-17", "close": 0.52, "volume": 11250.0}, {"date": "2017-07-20", "close": 0.5, "volume": 8000.0}, {"date": "2017-07-21", "close": 0.5, "volume": 558.0}, {"date": "2017-07-24", "close": 0.38, "volume": 34346.0}, {"date": "2017-07-26", "close": 0.44, "volume": 3833.0}, {"date": "2017-08-01", "close": 0.48, "volume": 1250.0}, {"date": "2017-08-02", "close": 0.44, "volume": 22308.0}, {"date": "2017-08-03", "close": 0.44, "volume": 943.0}, {"date": "2017-08-04", "close": 0.44, "volume": 10000.0}, {"date": "2017-08-08", "close": 0.5, "volume": 7717.0}, {"date": "2017-08-09", "close": 0.46, "volume": 8274.0}, {"date": "2017-08-10", "close": 0.48, "volume": 1181.0}, {"date": "2017-08-11", "close": 0.46, "volume": 4432.0}, {"date": "2017-08-14", "close": 0.46, "volume": 1469.0}, {"date": "2017-08-15", "close": 0.5, "volume": 622.0}, {"date": "2017-08-16", "close": 0.5, "volume": 10311.0}, {"date": "2017-08-17", "close": 0.5, "volume": 932.0}, {"date": "2017-08-18", "close": 0.56, "volume": 25175.0}, {"date": "2017-08-21", "close": 0.56, "volume": 4977.0}, {"date": "2017-08-23", "close": 0.54, "volume": 26000.0}, {"date": "2017-08-24", "close": 0.46, "volume": 1996.0}, {"date": "2017-08-28", "close": 0.46, "volume": 396.0}, {"date": "2017-08-29", "close": 0.46, "volume": 2183.0}, {"date": "2017-08-30", "close": 0.48, "volume": 7800.0}, {"date": "2017-09-04", "close": 0.5, "volume": 5883.0}, {"date": "2017-09-07", "close": 0.44, "volume": 30944.0}, {"date": "2017-09-08", "close": 0.5, "volume": 18141.0}, {"date": "2017-09-11", "close": 0.48, "volume": 4500.0}, {"date": "2017-09-12", "close": 0.44, "volume": 13804.0}, {"date": "2017-09-13", "close": 0.46, "volume": 22239.0}, {"date": "2017-09-15", "close": 0.46, "volume": 61.0}, {"date": "2017-09-18", "close": 0.5, "volume": 5400.0}, {"date": "2017-09-19", "close": 0.5, "volume": 9805.0}, {"date": "2017-09-20", "close": 0.5, "volume": 700.0}, {"date": "2017-09-21", "close": 0.5, "volume": 2240.0}, {"date": "2017-09-22", "close": 0.5, "volume": 5000.0}, {"date": "2017-09-25", "close": 0.5, "volume": 1250.0}, {"date": "2017-09-26", "close": 0.5, "volume": 18801.0}, {"date": "2017-09-28", "close": 0.52, "volume": 11526.0}, {"date": "2017-09-29", "close": 0.5, "volume": 10086.0}, {"date": "2017-10-02", "close": 0.54, "volume": 6321.0}, {"date": "2017-10-03", "close": 0.56, "volume": 4863.0}, {"date": "2017-10-04", "close": 0.52, "volume": 1997.0}, {"date": "2017-10-05", "close": 0.5, "volume": 3717.0}, {"date": "2017-10-06", "close": 0.54, "volume": 26776.0}, {"date": "2017-10-09", "close": 0.54, "volume": 2250.0}, {"date": "2017-10-13", "close": 0.5, "volume": 25845.0}, {"date": "2017-10-17", "close": 0.46, "volume": 19807.0}, {"date": "2017-10-18", "close": 0.44, "volume": 48818.0}, {"date": "2017-10-19", "close": 0.4, "volume": 19650.0}, {"date": "2017-10-20", "close": 0.4, "volume": 14193.0}, {"date": "2017-10-23", "close": 0.4, "volume": 807.0}, {"date": "2017-10-25", "close": 0.44, "volume": 7000.0}, {"date": "2017-10-27", "close": 0.36, "volume": 7500.0}, {"date": "2017-10-30", "close": 0.38, "volume": 2500.0}, {"date": "2017-10-31", "close": 0.34, "volume": 42420.0}, {"date": "2017-11-01", "close": 0.36, "volume": 5000.0}, {"date": "2017-11-02", "close": 0.34, "volume": 5791.0}, {"date": "2017-11-03", "close": 0.42, "volume": 3750.0}, {"date": "2017-11-06", "close": 0.38, "volume": 13952.0}, {"date": "2017-11-09", "close": 0.34, "volume": 3098.0}, {"date": "2017-11-16", "close": 0.32, "volume": 2396.0}, {"date": "2017-11-17", "close": 0.34, "volume": 7047.0}, {"date": "2017-11-20", "close": 0.36, "volume": 2500.0}, {"date": "2017-11-21", "close": 0.38, "volume": 2243.0}, {"date": "2017-11-28", "close": 0.36, "volume": 38745.0}, {"date": "2017-11-30", "close": 0.38, "volume": 5760.0}, {"date": "2017-12-05", "close": 0.32, "volume": 19293.0}, {"date": "2017-12-13", "close": 0.32, "volume": 5000.0}, {"date": "2017-12-15", "close": 0.36, "volume": 9500.0}, {"date": "2017-12-18", "close": 0.34, "volume": 8500.0}, {"date": "2017-12-28", "close": 0.34, "volume": 5031.0}, {"date": "2017-12-29", "close": 0.38, "volume": 5840.0}, {"date": "2018-01-04", "close": 0.34, "volume": 21242.0}, {"date": "2018-01-08", "close": 0.36, "volume": 9375.0}, {"date": "2018-01-10", "close": 0.32, "volume": 600.0}, {"date": "2018-01-11", "close": 0.36, "volume": 7000.0}, {"date": "2018-01-15", "close": 0.36, "volume": 45000.0}, {"date": "2018-01-16", "close": 0.36, "volume": 5529.0}, {"date": "2018-01-17", "close": 0.36, "volume": 2500.0}, {"date": "2018-01-18", "close": 0.36, "volume": 2380.0}, {"date": "2018-01-19", "close": 0.36, "volume": 10120.0}, {"date": "2018-01-22", "close": 0.34, "volume": 5491.0}, {"date": "2018-01-24", "close": 0.34, "volume": 7000.0}, {"date": "2018-01-25", "close": 0.34, "volume": 9.0}, {"date": "2018-01-29", "close": 0.32, "volume": 1670.0}, {"date": "2018-01-31", "close": 0.4, "volume": 2500.0}, {"date": "2018-02-01", "close": 0.32, "volume": 45690.0}, {"date": "2018-02-05", "close": 0.3, "volume": 43763.0}, {"date": "2018-02-06", "close": 0.28, "volume": 13672.0}, {"date": "2018-02-07", "close": 0.3, "volume": 17000.0}, {"date": "2018-02-09", "close": 0.32, "volume": 20535.0}, {"date": "2018-02-13", "close": 0.28, "volume": 17211.0}, {"date": "2018-02-14", "close": 0.3, "volume": 7940.0}, {"date": "2018-02-15", "close": 0.32, "volume": 20433.0}, {"date": "2018-02-16", "close": 0.32, "volume": 25453.0}, {"date": "2018-02-19", "close": 0.34, "volume": 23750.0}, {"date": "2018-02-20", "close": 0.32, "volume": 18323.0}, {"date": "2018-02-21", "close": 0.32, "volume": 4502.0}, {"date": "2018-02-22", "close": 0.3, "volume": 4623.0}, {"date": "2018-02-26", "close": 0.32, "volume": 13334.0}, {"date": "2018-02-27", "close": 0.32, "volume": 30538.0}, {"date": "2018-02-28", "close": 0.28, "volume": 20833.0}, {"date": "2018-03-01", "close": 0.3, "volume": 15871.0}, {"date": "2018-03-02", "close": 0.3, "volume": 12500.0}, {"date": "2018-03-06", "close": 0.3, "volume": 116287.0}, {"date": "2018-03-08", "close": 0.3, "volume": 33165.0}, {"date": "2018-03-09", "close": 0.32, "volume": 71565.0}, {"date": "2018-03-13", "close": 0.3, "volume": 10872.0}, {"date": "2018-03-14", "close": 0.3, "volume": 2667.0}, {"date": "2018-03-15", "close": 0.32, "volume": 10450.0}, {"date": "2018-03-16", "close": 0.32, "volume": 8741.0}, {"date": "2018-03-21", "close": 0.28, "volume": 47939.0}, {"date": "2018-03-23", "close": 0.28, "volume": 2099.0}, {"date": "2018-03-27", "close": 0.32, "volume": 15142.0}, {"date": "2018-03-28", "close": 0.32, "volume": 1148.0}, {"date": "2018-03-29", "close": 0.4, "volume": 11587.0}, {"date": "2018-04-03", "close": 0.4, "volume": 23.0}, {"date": "2018-04-04", "close": 0.38, "volume": 4806.0}, {"date": "2018-04-09", "close": 0.34, "volume": 12873.0}, {"date": "2018-04-10", "close": 0.34, "volume": 5000.0}, {"date": "2018-04-13", "close": 0.34, "volume": 1255.0}, {"date": "2018-04-17", "close": 0.3, "volume": 10000.0}, {"date": "2018-04-18", "close": 0.3, "volume": 14433.0}, {"date": "2018-04-19", "close": 0.3, "volume": 3976.0}, {"date": "2018-04-24", "close": 0.32, "volume": 1933.0}, {"date": "2018-04-26", "close": 0.28, "volume": 14837.0}, {"date": "2018-04-27", "close": 0.28, "volume": 500.0}, {"date": "2018-05-01", "close": 0.28, "volume": 1800.0}, {"date": "2018-05-02", "close": 0.26, "volume": 21603.0}, {"date": "2018-05-04", "close": 0.28, "volume": 2491.0}, {"date": "2018-05-07", "close": 0.26, "volume": 2340.0}, {"date": "2018-05-08", "close": 0.26, "volume": 10000.0}, {"date": "2018-05-09", "close": 0.2, "volume": 32052.0}, {"date": "2018-05-11", "close": 0.28, "volume": 3052.0}, {"date": "2018-05-16", "close": 0.34, "volume": 101078.0}, {"date": "2018-05-17", "close": 0.3, "volume": 25875.0}, {"date": "2018-05-18", "close": 0.32, "volume": 7713.0}, {"date": "2018-05-21", "close": 0.34, "volume": 26881.0}, {"date": "2018-05-22", "close": 0.4, "volume": 89184.0}, {"date": "2018-05-23", "close": 0.36, "volume": 13000.0}, {"date": "2018-05-24", "close": 0.32, "volume": 71048.0}, {"date": "2018-05-25", "close": 0.32, "volume": 5000.0}, {"date": "2018-05-29", "close": 0.34, "volume": 29500.0}, {"date": "2018-06-04", "close": 0.28, "volume": 19880.0}, {"date": "2018-06-05", "close": 0.28, "volume": 22400.0}, {"date": "2018-06-06", "close": 0.3, "volume": 11500.0}, {"date": "2018-06-13", "close": 0.24, "volume": 43899.0}, {"date": "2018-06-14", "close": 0.24, "volume": 13800.0}, {"date": "2018-06-18", "close": 0.24, "volume": 5000.0}, {"date": "2018-06-19", "close": 0.24, "volume": 17500.0}, {"date": "2018-06-21", "close": 0.24, "volume": 4000.0}, {"date": "2018-06-22", "close": 0.24, "volume": 5500.0}, {"date": "2018-06-25", "close": 0.24, "volume": 25650.0}, {"date": "2018-06-26", "close": 0.2, "volume": 124858.0}, {"date": "2018-06-27", "close": 0.2, "volume": 85460.0}, {"date": "2018-06-28", "close": 0.18, "volume": 65146.0}, {"date": "2018-06-29", "close": 0.16, "volume": 125127.0}, {"date": "2018-07-04", "close": 0.2, "volume": 45125.0}, {"date": "2018-07-06", "close": 0.2, "volume": 6058.0}, {"date": "2018-07-09", "close": 0.16, "volume": 4250.0}, {"date": "2018-07-10", "close": 0.16, "volume": 15000.0}, {"date": "2018-07-12", "close": 0.22, "volume": 20941.0}, {"date": "2018-07-16", "close": 0.2, "volume": 1566.0}, {"date": "2018-07-17", "close": 0.18, "volume": 8250.0}, {"date": "2018-07-19", "close": 0.16, "volume": 1872.0}, {"date": "2018-07-20", "close": 0.16, "volume": 815.0}, {"date": "2018-07-24", "close": 0.16, "volume": 2800.0}, {"date": "2018-07-27", "close": 0.18, "volume": 4250.0}, {"date": "2018-08-01", "close": 0.2, "volume": 131025.0}, {"date": "2018-08-02", "close": 0.24, "volume": 10000.0}, {"date": "2019-07-04", "close": 0.64, "volume": 939843.0}, {"date": "2019-07-05", "close": 0.72, "volume": 372692.0}, {"date": "2019-07-08", "close": 0.84, "volume": 390993.0}, {"date": "2019-07-09", "close": 0.76, "volume": 255597.0}, {"date": "2019-07-10", "close": 0.76, "volume": 239130.0}, {"date": "2019-07-11", "close": 0.76, "volume": 76164.0}, {"date": "2019-07-12", "close": 0.8, "volume": 158800.0}, {"date": "2019-07-15", "close": 0.9, "volume": 129671.0}, {"date": "2019-07-16", "close": 0.9, "volume": 281540.0}, {"date": "2019-07-17", "close": 0.92, "volume": 146282.0}, {"date": "2019-07-18", "close": 0.94, "volume": 29905.0}, {"date": "2019-07-19", "close": 0.94, "volume": 106207.0}, {"date": "2019-07-22", "close": 1.0, "volume": 235339.0}, {"date": "2019-07-23", "close": 0.92, "volume": 90867.0}, {"date": "2019-07-24", "close": 1.0, "volume": 108534.0}, {"date": "2019-07-25", "close": 0.98, "volume": 81050.0}, {"date": "2019-07-26", "close": 1.04, "volume": 176023.0}, {"date": "2019-07-29", "close": 0.98, "volume": 129225.0}, {"date": "2019-07-30", "close": 0.94, "volume": 53051.0}, {"date": "2019-07-31", "close": 0.9, "volume": 62939.0}, {"date": "2019-08-01", "close": 0.9, "volume": 111959.0}, {"date": "2019-08-02", "close": 0.86, "volume": 42059.0}, {"date": "2019-08-05", "close": 0.78, "volume": 117721.0}, {"date": "2019-08-06", "close": 0.76, "volume": 161052.0}, {"date": "2019-08-07", "close": 0.86, "volume": 186105.0}, {"date": "2019-08-08", "close": 0.92, "volume": 32969.0}, {"date": "2019-08-09", "close": 0.92, "volume": 49833.0}, {"date": "2019-08-12", "close": 0.9, "volume": 42446.0}, {"date": "2019-08-13", "close": 0.84, "volume": 203439.0}, {"date": "2019-08-14", "close": 0.76, "volume": 70286.0}, {"date": "2019-08-15", "close": 0.78, "volume": 32451.0}, {"date": "2019-08-16", "close": 0.78, "volume": 1479.0}, {"date": "2019-08-19", "close": 0.74, "volume": 42560.0}, {"date": "2019-08-20", "close": 0.74, "volume": 46283.0}, {"date": "2019-08-21", "close": 0.72, "volume": 104847.0}, {"date": "2019-08-22", "close": 0.76, "volume": 22392.0}, {"date": "2019-08-23", "close": 0.72, "volume": 1768.0}, {"date": "2019-08-26", "close": 0.66, "volume": 190989.0}, {"date": "2019-08-27", "close": 0.64, "volume": 242407.0}, {"date": "2019-08-28", "close": 0.66, "volume": 118378.0}, {"date": "2019-08-29", "close": 0.64, "volume": 53091.0}, {"date": "2019-08-30", "close": 0.64, "volume": 10000.0}, {"date": "2019-09-02", "close": 0.62, "volume": 64811.0}, {"date": "2019-09-03", "close": 0.68, "volume": 109487.0}, {"date": "2019-09-04", "close": 0.74, "volume": 58414.0}, {"date": "2019-09-05", "close": 0.76, "volume": 34876.0}, {"date": "2019-09-06", "close": 0.82, "volume": 64721.0}, {"date": "2019-09-09", "close": 0.8, "volume": 144728.0}, {"date": "2019-09-10", "close": 0.76, "volume": 15446.0}, {"date": "2019-09-11", "close": 0.76, "volume": 21245.0}, {"date": "2019-09-12", "close": 0.78, "volume": 92972.0}, {"date": "2019-09-13", "close": 0.84, "volume": 116144.0}, {"date": "2019-09-16", "close": 0.84, "volume": 203854.0}, {"date": "2019-09-17", "close": 0.86, "volume": 39619.0}, {"date": "2019-09-18", "close": 0.86, "volume": 22925.0}, {"date": "2019-09-19", "close": 0.84, "volume": 11000.0}, {"date": "2019-09-20", "close": 0.8, "volume": 67012.0}, {"date": "2019-09-23", "close": 0.8, "volume": 31238.0}, {"date": "2019-09-24", "close": 0.78, "volume": 10992.0}, {"date": "2019-09-25", "close": 0.86, "volume": 252507.0}, {"date": "2019-09-26", "close": 0.86, "volume": 63475.0}, {"date": "2019-09-27", "close": 0.82, "volume": 107963.0}, {"date": "2019-09-30", "close": 0.8, "volume": 44554.0}, {"date": "2019-10-01", "close": 0.8, "volume": 39195.0}, {"date": "2019-10-02", "close": 0.78, "volume": 53404.0}, {"date": "2019-10-03", "close": 0.8, "volume": 25500.0}, {"date": "2019-10-04", "close": 0.8, "volume": 14876.0}, {"date": "2019-10-07", "close": 0.84, "volume": 32839.0}, {"date": "2019-10-08", "close": 0.78, "volume": 61510.0}, {"date": "2019-10-09", "close": 0.8, "volume": 13213.0}, {"date": "2019-10-10", "close": 0.82, "volume": 13229.0}, {"date": "2019-10-11", "close": 0.8, "volume": 8811.0}, {"date": "2019-10-14", "close": 0.82, "volume": 18371.0}, {"date": "2019-10-15", "close": 0.8, "volume": 37804.0}, {"date": "2019-10-16", "close": 0.8, "volume": 3267.0}, {"date": "2019-10-18", "close": 0.8, "volume": 66640.0}, {"date": "2019-10-21", "close": 0.8, "volume": 52018.0}, {"date": "2019-10-22", "close": 0.84, "volume": 85886.0}, {"date": "2019-10-23", "close": 0.9, "volume": 42737.0}, {"date": "2019-10-24", "close": 1.0, "volume": 102914.0}, {"date": "2019-10-25", "close": 1.1, "volume": 155819.0}, {"date": "2019-10-28", "close": 1.18, "volume": 149948.0}, {"date": "2019-10-29", "close": 1.2, "volume": 101554.0}, {"date": "2019-10-30", "close": 1.44, "volume": 343979.0}, {"date": "2019-10-31", "close": 1.36, "volume": 118349.0}, {"date": "2019-11-01", "close": 1.46, "volume": 244660.0}, {"date": "2019-11-04", "close": 1.34, "volume": 42687.0}, {"date": "2019-11-05", "close": 1.36, "volume": 37591.0}, {"date": "2019-11-06", "close": 1.24, "volume": 59663.0}, {"date": "2019-11-07", "close": 1.3, "volume": 103562.0}, {"date": "2019-11-08", "close": 1.38, "volume": 53011.0}, {"date": "2019-11-11", "close": 1.34, "volume": 10000.0}, {"date": "2019-11-12", "close": 1.26, "volume": 38088.0}, {"date": "2019-11-13", "close": 1.26, "volume": 15690.0}, {"date": "2019-11-14", "close": 1.32, "volume": 22298.0}, {"date": "2019-11-15", "close": 1.38, "volume": 79082.0}, {"date": "2019-11-18", "close": 1.46, "volume": 96665.0}, {"date": "2019-11-19", "close": 1.4, "volume": 39114.0}, {"date": "2019-11-20", "close": 1.4, "volume": 16883.0}, {"date": "2019-11-21", "close": 1.42, "volume": 40556.0}, {"date": "2019-11-22", "close": 1.46, "volume": 29072.0}, {"date": "2019-11-25", "close": 1.56, "volume": 95941.0}, {"date": "2019-11-26", "close": 1.48, "volume": 42360.0}, {"date": "2019-11-27", "close": 1.44, "volume": 17029.0}, {"date": "2019-11-28", "close": 1.44, "volume": 12125.0}, {"date": "2019-11-29", "close": 1.52, "volume": 74832.0}, {"date": "2019-12-02", "close": 1.4, "volume": 56389.0}, {"date": "2019-12-04", "close": 1.46, "volume": 66855.0}, {"date": "2019-12-05", "close": 1.56, "volume": 53242.0}, {"date": "2019-12-06", "close": 1.7, "volume": 181863.0}, {"date": "2019-12-09", "close": 1.82, "volume": 314718.0}, {"date": "2019-12-10", "close": 1.76, "volume": 241836.0}, {"date": "2019-12-11", "close": 1.78, "volume": 109201.0}, {"date": "2019-12-12", "close": 1.76, "volume": 17200.0}, {"date": "2019-12-16", "close": 1.62, "volume": 163815.0}, {"date": "2019-12-17", "close": 1.6, "volume": 183967.0}, {"date": "2019-12-18", "close": 1.56, "volume": 76328.0}, {"date": "2019-12-19", "close": 1.64, "volume": 36872.0}, {"date": "2019-12-20", "close": 1.82, "volume": 131025.0}, {"date": "2019-12-23", "close": 1.8, "volume": 35185.0}, {"date": "2019-12-24", "close": 1.9, "volume": 83374.0}, {"date": "2019-12-27", "close": 1.96, "volume": 147361.0}, {"date": "2019-12-30", "close": 2.0, "volume": 278497.0}, {"date": "2019-12-31", "close": 2.1, "volume": 41969.0}, {"date": "2020-01-02", "close": 2.2, "volume": 213747.0}, {"date": "2020-01-03", "close": 2.2, "volume": 80851.0}, {"date": "2020-01-06", "close": 2.2, "volume": 38383.0}, {"date": "2020-01-07", "close": 2.4, "volume": 134794.0}, {"date": "2020-01-08", "close": 2.3, "volume": 137873.0}, {"date": "2020-01-13", "close": 3.0, "volume": 318114.0}, {"date": "2020-01-14", "close": 2.6, "volume": 213970.0}, {"date": "2020-01-15", "close": 2.7, "volume": 52878.0}, {"date": "2020-01-16", "close": 2.9, "volume": 134605.0}, {"date": "2020-01-17", "close": 3.1, "volume": 107968.0}, {"date": "2020-01-20", "close": 3.1, "volume": 49727.0}, {"date": "2020-01-21", "close": 2.9, "volume": 71708.0}, {"date": "2020-01-22", "close": 2.9, "volume": 45380.0}, {"date": "2020-01-23", "close": 3.3, "volume": 190784.0}, {"date": "2020-01-24", "close": 4.0, "volume": 463833.0}, {"date": "2020-01-28", "close": 3.6, "volume": 206525.0}, {"date": "2020-01-29", "close": 3.8, "volume": 157342.0}, {"date": "2020-01-30", "close": 3.7, "volume": 121167.0}, {"date": "2020-01-31", "close": 3.5, "volume": 81523.0}, {"date": "2020-02-03", "close": 3.4, "volume": 43940.0}, {"date": "2020-02-04", "close": 3.4, "volume": 120014.0}, {"date": "2020-02-05", "close": 3.6, "volume": 130307.0}, {"date": "2020-02-06", "close": 3.7, "volume": 51295.0}, {"date": "2020-02-07", "close": 3.8, "volume": 124738.0}, {"date": "2020-02-10", "close": 3.6, "volume": 36163.0}, {"date": "2020-02-11", "close": 3.6, "volume": 95315.0}, {"date": "2020-02-12", "close": 3.6, "volume": 95899.0}, {"date": "2020-02-13", "close": 3.5, "volume": 85445.0}, {"date": "2020-02-14", "close": 3.6, "volume": 83404.0}, {"date": "2020-02-17", "close": 3.5, "volume": 174812.0}, {"date": "2020-02-18", "close": 3.3, "volume": 39336.0}, {"date": "2020-02-19", "close": 3.4, "volume": 10357.0}, {"date": "2020-02-20", "close": 3.4, "volume": 29177.0}, {"date": "2020-02-21", "close": 3.6, "volume": 72077.0}, {"date": "2020-02-24", "close": 3.1, "volume": 240845.0}, {"date": "2020-02-25", "close": 2.9, "volume": 129519.0}, {"date": "2020-02-26", "close": 2.9, "volume": 197595.0}, {"date": "2020-02-27", "close": 3.0, "volume": 102870.0}, {"date": "2020-02-28", "close": 2.7, "volume": 247490.0}, {"date": "2020-03-02", "close": 2.7, "volume": 88628.0}, {"date": "2020-03-03", "close": 3.1, "volume": 95761.0}, {"date": "2020-03-04", "close": 3.0, "volume": 29935.0}, {"date": "2020-03-05", "close": 3.0, "volume": 71655.0}, {"date": "2020-03-06", "close": 3.4, "volume": 142244.0}, {"date": "2020-03-09", "close": 2.6, "volume": 218440.0}, {"date": "2020-03-10", "close": 3.2, "volume": 303622.0}, {"date": "2020-03-11", "close": 3.2, "volume": 53461.0}, {"date": "2020-03-12", "close": 2.5, "volume": 138925.0}, {"date": "2020-03-13", "close": 2.2, "volume": 367723.0}, {"date": "2020-03-16", "close": 1.98, "volume": 318498.0}, {"date": "2020-03-17", "close": 2.1, "volume": 194511.0}, {"date": "2020-03-18", "close": 2.1, "volume": 265689.0}, {"date": "2020-03-19", "close": 1.7, "volume": 299079.0}, {"date": "2020-03-20", "close": 1.9, "volume": 203175.0}, {"date": "2020-03-23", "close": 1.46, "volume": 148397.0}, {"date": "2020-03-24", "close": 1.66, "volume": 104334.0}, {"date": "2020-03-25", "close": 1.76, "volume": 55347.0}, {"date": "2020-03-26", "close": 1.78, "volume": 108377.0}, {"date": "2020-03-27", "close": 1.7, "volume": 61824.0}, {"date": "2020-03-30", "close": 1.68, "volume": 27332.0}, {"date": "2020-03-31", "close": 1.74, "volume": 52158.0}, {"date": "2020-04-01", "close": 1.78, "volume": 61882.0}, {"date": "2020-04-02", "close": 1.74, "volume": 14528.0}, {"date": "2020-04-03", "close": 1.86, "volume": 45196.0}, {"date": "2020-04-06", "close": 1.82, "volume": 29846.0}, {"date": "2020-04-07", "close": 1.76, "volume": 81954.0}, {"date": "2020-04-08", "close": 1.94, "volume": 84784.0}, {"date": "2020-04-09", "close": 1.98, "volume": 37134.0}, {"date": "2020-04-14", "close": 2.1, "volume": 48490.0}, {"date": "2020-04-15", "close": 2.2, "volume": 119537.0}, {"date": "2020-04-16", "close": 2.1, "volume": 40975.0}, {"date": "2020-04-17", "close": 1.96, "volume": 201425.0}, {"date": "2020-04-20", "close": 2.1, "volume": 103458.0}, {"date": "2020-04-21", "close": 1.9, "volume": 65974.0}, {"date": "2020-04-22", "close": 1.88, "volume": 28953.0}, {"date": "2020-04-23", "close": 2.0, "volume": 50102.0}, {"date": "2020-04-24", "close": 2.1, "volume": 31598.0}, {"date": "2020-04-27", "close": 2.0, "volume": 61026.0}, {"date": "2020-04-28", "close": 2.1, "volume": 57048.0}, {"date": "2020-04-29", "close": 2.2, "volume": 49463.0}, {"date": "2020-04-30", "close": 2.8, "volume": 198959.0}, {"date": "2020-05-01", "close": 2.8, "volume": 42772.0}, {"date": "2020-05-04", "close": 3.3, "volume": 298289.0}, {"date": "2020-05-05", "close": 3.4, "volume": 95360.0}, {"date": "2020-05-06", "close": 3.6, "volume": 159396.0}, {"date": "2020-05-07", "close": 3.5, "volume": 74527.0}, {"date": "2020-05-08", "close": 3.7, "volume": 64955.0}, {"date": "2020-05-11", "close": 3.6, "volume": 113122.0}, {"date": "2020-05-12", "close": 3.7, "volume": 63814.0}, {"date": "2020-05-13", "close": 3.6, "volume": 45325.0}, {"date": "2020-05-14", "close": 3.3, "volume": 85411.0}, {"date": "2020-05-15", "close": 3.8, "volume": 123629.0}, {"date": "2020-05-18", "close": 4.1, "volume": 438933.0}, {"date": "2020-05-19", "close": 4.7, "volume": 213188.0}, {"date": "2020-05-20", "close": 4.9, "volume": 112952.0}, {"date": "2020-05-21", "close": 4.4, "volume": 208238.0}, {"date": "2020-05-22", "close": 4.6, "volume": 141402.0}, {"date": "2020-05-25", "close": 4.5, "volume": 120441.0}, {"date": "2020-05-27", "close": 4.7, "volume": 444183.0}, {"date": "2020-05-28", "close": 4.5, "volume": 129446.0}, {"date": "2020-05-29", "close": 4.6, "volume": 95741.0}, {"date": "2020-06-01", "close": 5.5, "volume": 239695.0}, {"date": "2020-06-02", "close": 5.4, "volume": 67881.0}, {"date": "2020-06-03", "close": 4.7, "volume": 167530.0}, {"date": "2020-06-04", "close": 4.8, "volume": 61702.0}, {"date": "2020-06-05", "close": 5.1, "volume": 44040.0}, {"date": "2020-06-09", "close": 4.8, "volume": 68369.0}, {"date": "2020-06-10", "close": 5.0, "volume": 105490.0}, {"date": "2020-06-11", "close": 4.8, "volume": 60338.0}, {"date": "2020-06-12", "close": 4.5, "volume": 135535.0}, {"date": "2020-06-15", "close": 4.4, "volume": 80336.0}, {"date": "2020-06-16", "close": 4.7, "volume": 72555.0}, {"date": "2020-06-17", "close": 4.7, "volume": 128172.0}, {"date": "2020-06-18", "close": 4.5, "volume": 39934.0}, {"date": "2020-06-19", "close": 4.4, "volume": 60345.0}, {"date": "2020-06-22", "close": 4.3, "volume": 41268.0}, {"date": "2020-06-23", "close": 4.3, "volume": 34255.0}, {"date": "2020-06-24", "close": 4.2, "volume": 104126.0}, {"date": "2020-06-25", "close": 4.1, "volume": 72332.0}, {"date": "2020-06-26", "close": 4.4, "volume": 45882.0}, {"date": "2020-06-29", "close": 4.1, "volume": 31680.0}, {"date": "2020-06-30", "close": 4.6, "volume": 44045.0}, {"date": "2020-07-01", "close": 4.5, "volume": 28273.0}, {"date": "2020-07-02", "close": 4.8, "volume": 142769.0}, {"date": "2020-07-03", "close": 5.0, "volume": 84232.0}, {"date": "2020-07-06", "close": 4.7, "volume": 140592.0}, {"date": "2020-07-07", "close": 4.7, "volume": 32263.0}, {"date": "2020-07-08", "close": 4.8, "volume": 161166.0}, {"date": "2020-07-09", "close": 4.7, "volume": 86852.0}, {"date": "2020-07-10", "close": 4.6, "volume": 103154.0}, {"date": "2020-07-16", "close": 4.3, "volume": 91853.0}, {"date": "2020-07-17", "close": 4.4, "volume": 47406.0}, {"date": "2020-07-20", "close": 4.2, "volume": 77166.0}, {"date": "2020-07-21", "close": 4.1, "volume": 263156.0}, {"date": "2020-07-22", "close": 4.1, "volume": 226186.0}, {"date": "2020-07-23", "close": 4.3, "volume": 135214.0}, {"date": "2020-07-24", "close": 4.3, "volume": 70044.0}, {"date": "2020-07-27", "close": 4.7, "volume": 187407.0}, {"date": "2020-07-28", "close": 4.5, "volume": 148907.0}, {"date": "2020-07-29", "close": 4.4, "volume": 67685.0}, {"date": "2020-07-30", "close": 4.4, "volume": 33601.0}, {"date": "2020-07-31", "close": 4.4, "volume": 55418.0}, {"date": "2020-08-03", "close": 4.2, "volume": 83949.0}, {"date": "2020-08-04", "close": 4.1, "volume": 75328.0}, {"date": "2020-08-05", "close": 4.2, "volume": 76207.0}, {"date": "2020-08-06", "close": 4.3, "volume": 40169.0}, {"date": "2020-08-07", "close": 4.3, "volume": 80840.0}, {"date": "2020-08-10", "close": 4.2, "volume": 55384.0}, {"date": "2020-08-11", "close": 4.2, "volume": 55702.0}, {"date": "2020-08-12", "close": 4.0, "volume": 97924.0}, {"date": "2020-08-13", "close": 4.2, "volume": 63115.0}, {"date": "2020-08-14", "close": 4.1, "volume": 12586.0}, {"date": "2020-08-17", "close": 4.0, "volume": 29791.0}, {"date": "2020-08-18", "close": 4.1, "volume": 34298.0}, {"date": "2020-08-19", "close": 4.1, "volume": 58461.0}, {"date": "2020-08-20", "close": 4.0, "volume": 62121.0}, {"date": "2020-08-21", "close": 4.8, "volume": 224493.0}, {"date": "2020-08-24", "close": 4.6, "volume": 60055.0}, {"date": "2020-08-25", "close": 4.8, "volume": 253423.0}, {"date": "2020-08-26", "close": 4.9, "volume": 112468.0}, {"date": "2020-08-27", "close": 4.7, "volume": 97314.0}, {"date": "2020-08-28", "close": 4.9, "volume": 49770.0}, {"date": "2020-09-01", "close": 5.2, "volume": 247842.0}, {"date": "2020-09-02", "close": 5.0, "volume": 84480.0}, {"date": "2020-09-03", "close": 4.9, "volume": 42020.0}, {"date": "2020-09-04", "close": 4.8, "volume": 100014.0}, {"date": "2020-09-07", "close": 4.6, "volume": 75314.0}, {"date": "2020-09-08", "close": 4.6, "volume": 22268.0}, {"date": "2020-09-09", "close": 4.7, "volume": 29361.0}, {"date": "2020-09-10", "close": 4.6, "volume": 41282.0}, {"date": "2020-09-11", "close": 4.4, "volume": 26559.0}, {"date": "2020-09-14", "close": 4.3, "volume": 51423.0}, {"date": "2020-09-15", "close": 4.3, "volume": 17178.0}, {"date": "2020-09-16", "close": 4.3, "volume": 18049.0}, {"date": "2020-09-17", "close": 4.2, "volume": 31068.0}, {"date": "2020-09-18", "close": 4.4, "volume": 13962.0}, {"date": "2020-09-21", "close": 4.4, "volume": 18639.0}, {"date": "2020-09-22", "close": 4.3, "volume": 40448.0}, {"date": "2020-09-23", "close": 4.5, "volume": 45404.0}, {"date": "2020-09-24", "close": 4.3, "volume": 30417.0}, {"date": "2020-09-25", "close": 4.4, "volume": 79102.0}, {"date": "2020-09-28", "close": 4.5, "volume": 86100.0}, {"date": "2020-09-29", "close": 4.7, "volume": 80117.0}, {"date": "2020-09-30", "close": 4.5, "volume": 52186.0}, {"date": "2020-10-01", "close": 4.5, "volume": 43889.0}, {"date": "2020-10-02", "close": 4.2, "volume": 54180.0}, {"date": "2020-10-05", "close": 4.1, "volume": 48876.0}, {"date": "2020-10-06", "close": 4.2, "volume": 23357.0}, {"date": "2020-10-07", "close": 4.2, "volume": 43754.0}, {"date": "2020-10-08", "close": 4.4, "volume": 20407.0}, {"date": "2020-10-09", "close": 4.3, "volume": 17806.0}, {"date": "2020-10-12", "close": 4.4, "volume": 44669.0}, {"date": "2020-10-13", "close": 4.3, "volume": 7416.0}, {"date": "2020-10-14", "close": 4.4, "volume": 8633.0}, {"date": "2020-10-15", "close": 4.4, "volume": 18755.0}, {"date": "2020-10-16", "close": 4.3, "volume": 3460.0}, {"date": "2020-10-19", "close": 4.3, "volume": 6119.0}, {"date": "2020-10-20", "close": 4.2, "volume": 39527.0}, {"date": "2020-10-21", "close": 4.1, "volume": 82861.0}, {"date": "2020-10-22", "close": 4.1, "volume": 21015.0}, {"date": "2020-10-23", "close": 4.1, "volume": 17437.0}, {"date": "2020-10-26", "close": 4.3, "volume": 60013.0}, {"date": "2020-10-27", "close": 4.3, "volume": 44999.0}, {"date": "2020-10-28", "close": 4.5, "volume": 67023.0}, {"date": "2020-10-30", "close": 4.1, "volume": 175322.0}, {"date": "2020-11-02", "close": 4.3, "volume": 50536.0}, {"date": "2020-11-03", "close": 4.1, "volume": 6362.0}, {"date": "2020-11-04", "close": 4.1, "volume": 1638.0}, {"date": "2020-11-05", "close": 4.2, "volume": 8224.0}, {"date": "2020-11-06", "close": 4.2, "volume": 51107.0}, {"date": "2020-11-09", "close": 4.2, "volume": 15911.0}, {"date": "2020-11-10", "close": 4.2, "volume": 9641.0}, {"date": "2020-11-11", "close": 4.0, "volume": 53203.0}, {"date": "2020-11-12", "close": 4.1, "volume": 13559.0}, {"date": "2020-11-13", "close": 4.1, "volume": 15250.0}, {"date": "2020-11-16", "close": 4.0, "volume": 5000.0}, {"date": "2020-11-17", "close": 4.2, "volume": 57678.0}, {"date": "2020-11-18", "close": 4.0, "volume": 85538.0}, {"date": "2020-11-19", "close": 3.8, "volume": 30532.0}, {"date": "2020-11-23", "close": 4.1, "volume": 124394.0}, {"date": "2020-11-24", "close": 3.8, "volume": 49401.0}, {"date": "2020-11-25", "close": 3.8, "volume": 29277.0}, {"date": "2020-11-26", "close": 3.9, "volume": 25911.0}, {"date": "2020-11-27", "close": 4.0, "volume": 16237.0}, {"date": "2020-11-30", "close": 3.8, "volume": 40474.0}, {"date": "2020-12-01", "close": 3.9, "volume": 72701.0}, {"date": "2020-12-02", "close": 4.2, "volume": 84018.0}, {"date": "2020-12-03", "close": 4.2, "volume": 32712.0}, {"date": "2020-12-04", "close": 4.4, "volume": 21213.0}, {"date": "2020-12-07", "close": 4.4, "volume": 18546.0}, {"date": "2020-12-08", "close": 4.2, "volume": 27792.0}, {"date": "2020-12-09", "close": 4.4, "volume": 44988.0}, {"date": "2020-12-10", "close": 4.3, "volume": 46599.0}, {"date": "2020-12-11", "close": 4.5, "volume": 78858.0}, {"date": "2020-12-14", "close": 4.4, "volume": 16832.0}, {"date": "2020-12-15", "close": 4.2, "volume": 11736.0}, {"date": "2020-12-16", "close": 4.1, "volume": 113802.0}, {"date": "2020-12-17", "close": 4.2, "volume": 39646.0}, {"date": "2020-12-18", "close": 4.4, "volume": 55733.0}, {"date": "2020-12-21", "close": 4.1, "volume": 29853.0}, {"date": "2020-12-22", "close": 4.3, "volume": 26564.0}, {"date": "2020-12-23", "close": 4.2, "volume": 92252.0}, {"date": "2020-12-24", "close": 4.1, "volume": 23746.0}, {"date": "2020-12-29", "close": 4.0, "volume": 18170.0}, {"date": "2020-12-30", "close": 4.0, "volume": 17622.0}, {"date": "2020-12-31", "close": 4.1, "volume": 7144.0}, {"date": "2021-01-04", "close": 4.2, "volume": 25189.0}, {"date": "2021-01-05", "close": 4.4, "volume": 66966.0}, {"date": "2021-01-06", "close": 4.8, "volume": 163843.0}, {"date": "2021-01-07", "close": 4.8, "volume": 50319.0}, {"date": "2021-01-08", "close": 4.6, "volume": 43912.0}, {"date": "2021-01-11", "close": 4.5, "volume": 49840.0}, {"date": "2021-01-12", "close": 4.4, "volume": 48258.0}, {"date": "2021-01-13", "close": 4.7, "volume": 67310.0}, {"date": "2021-01-14", "close": 4.8, "volume": 112323.0}, {"date": "2021-01-15", "close": 5.2, "volume": 165908.0}, {"date": "2021-01-18", "close": 5.0, "volume": 76822.0}, {"date": "2021-01-19", "close": 5.5, "volume": 104261.0}, {"date": "2021-01-20", "close": 5.7, "volume": 90446.0}, {"date": "2021-01-21", "close": 5.8, "volume": 117903.0}, {"date": "2021-01-22", "close": 5.8, "volume": 61471.0}, {"date": "2021-01-25", "close": 6.0, "volume": 74927.0}, {"date": "2021-01-29", "close": 5.8, "volume": 483160.0}, {"date": "2021-02-01", "close": 5.9, "volume": 80295.0}, {"date": "2021-02-02", "close": 6.9, "volume": 184097.0}, {"date": "2021-02-03", "close": 7.1, "volume": 197579.0}, {"date": "2021-02-04", "close": 6.8, "volume": 69310.0}, {"date": "2021-02-05", "close": 6.8, "volume": 107785.0}, {"date": "2021-02-08", "close": 7.2, "volume": 43546.0}, {"date": "2021-02-09", "close": 7.2, "volume": 61494.0}, {"date": "2021-02-11", "close": 7.3, "volume": 175936.0}, {"date": "2021-02-12", "close": 7.4, "volume": 20063.0}, {"date": "2021-02-15", "close": 7.5, "volume": 74800.0}, {"date": "2021-02-16", "close": 7.6, "volume": 68530.0}, {"date": "2021-02-17", "close": 7.3, "volume": 48394.0}, {"date": "2021-02-18", "close": 7.3, "volume": 55242.0}, {"date": "2021-02-19", "close": 6.8, "volume": 35662.0}, {"date": "2021-02-22", "close": 6.9, "volume": 51649.0}, {"date": "2021-02-23", "close": 7.1, "volume": 10800.0}, {"date": "2021-02-24", "close": 7.0, "volume": 9838.0}, {"date": "2021-02-25", "close": 6.7, "volume": 37451.0}, {"date": "2021-02-26", "close": 6.3, "volume": 85012.0}, {"date": "2021-03-01", "close": 6.3, "volume": 39511.0}, {"date": "2021-03-02", "close": 6.2, "volume": 74727.0}, {"date": "2021-03-03", "close": 6.6, "volume": 24838.0}, {"date": "2021-03-04", "close": 6.0, "volume": 76575.0}, {"date": "2021-03-05", "close": 6.2, "volume": 32369.0}, {"date": "2021-03-08", "close": 5.9, "volume": 58860.0}, {"date": "2021-03-09", "close": 5.6, "volume": 89072.0}, {"date": "2021-03-10", "close": 5.7, "volume": 19389.0}, {"date": "2021-03-11", "close": 5.6, "volume": 43823.0}, {"date": "2021-03-12", "close": 5.6, "volume": 59898.0}, {"date": "2021-03-15", "close": 6.1, "volume": 25017.0}, {"date": "2021-03-16", "close": 6.2, "volume": 13584.0}, {"date": "2021-03-17", "close": 6.4, "volume": 16520.0}, {"date": "2021-03-18", "close": 6.4, "volume": 45894.0}, {"date": "2021-03-19", "close": 6.4, "volume": 15279.0}, {"date": "2021-03-22", "close": 6.1, "volume": 30686.0}, {"date": "2021-03-23", "close": 6.2, "volume": 135122.0}, {"date": "2021-03-24", "close": 6.3, "volume": 47437.0}, {"date": "2021-03-25", "close": 6.4, "volume": 25574.0}, {"date": "2021-03-26", "close": 6.7, "volume": 34499.0}, {"date": "2021-03-29", "close": 6.6, "volume": 43140.0}, {"date": "2021-03-30", "close": 6.0, "volume": 47098.0}, {"date": "2021-03-31", "close": 5.9, "volume": 64563.0}, {"date": "2021-04-01", "close": 5.9, "volume": 8733.0}, {"date": "2021-04-06", "close": 6.0, "volume": 21038.0}, {"date": "2021-04-07", "close": 6.0, "volume": 27052.0}, {"date": "2021-04-08", "close": 6.0, "volume": 34463.0}, {"date": "2021-04-09", "close": 5.9, "volume": 13669.0}, {"date": "2021-04-12", "close": 5.9, "volume": 39697.0}, {"date": "2021-04-13", "close": 6.2, "volume": 4105.0}, {"date": "2021-04-14", "close": 6.3, "volume": 30898.0}, {"date": "2021-04-15", "close": 6.1, "volume": 2388.0}, {"date": "2021-04-16", "close": 6.0, "volume": 19208.0}, {"date": "2021-04-19", "close": 6.3, "volume": 32561.0}, {"date": "2021-04-20", "close": 6.3, "volume": 56893.0}, {"date": "2021-04-21", "close": 6.2, "volume": 24450.0}, {"date": "2021-04-22", "close": 6.8, "volume": 108893.0}, {"date": "2021-04-23", "close": 7.3, "volume": 74515.0}, {"date": "2021-04-26", "close": 7.5, "volume": 71321.0}, {"date": "2021-04-27", "close": 7.5, "volume": 35239.0}, {"date": "2021-04-28", "close": 7.2, "volume": 13936.0}, {"date": "2021-04-29", "close": 7.1, "volume": 10771.0}, {"date": "2021-04-30", "close": 6.8, "volume": 31994.0}, {"date": "2021-05-03", "close": 6.8, "volume": 19902.0}, {"date": "2021-05-04", "close": 6.7, "volume": 20028.0}, {"date": "2021-05-05", "close": 7.0, "volume": 42452.0}, {"date": "2021-05-06", "close": 7.2, "volume": 19240.0}, {"date": "2021-05-11", "close": 6.5, "volume": 260931.0}, {"date": "2021-05-12", "close": 6.1, "volume": 93478.0}, {"date": "2021-05-13", "close": 6.1, "volume": 116176.0}, {"date": "2021-05-14", "close": 6.0, "volume": 102040.0}, {"date": "2021-05-17", "close": 6.0, "volume": 46137.0}, {"date": "2021-05-18", "close": 6.0, "volume": 238584.0}, {"date": "2021-05-19", "close": 5.8, "volume": 187232.0}, {"date": "2021-05-20", "close": 5.7, "volume": 137610.0}, {"date": "2021-05-21", "close": 5.7, "volume": 108320.0}, {"date": "2021-05-24", "close": 5.6, "volume": 86040.0}, {"date": "2021-05-25", "close": 5.6, "volume": 123144.0}, {"date": "2021-05-26", "close": 6.0, "volume": 90205.0}, {"date": "2021-05-27", "close": 5.9, "volume": 72701.0}, {"date": "2021-05-28", "close": 6.1, "volume": 62954.0}, {"date": "2021-05-31", "close": 5.8, "volume": 74671.0}, {"date": "2021-06-01", "close": 5.6, "volume": 41634.0}, {"date": "2021-06-02", "close": 5.8, "volume": 24788.0}, {"date": "2021-06-03", "close": 5.9, "volume": 111120.0}, {"date": "2021-06-04", "close": 5.8, "volume": 87045.0}, {"date": "2021-06-07", "close": 5.6, "volume": 107013.0}, {"date": "2021-06-08", "close": 5.5, "volume": 55840.0}, {"date": "2021-06-09", "close": 5.4, "volume": 88238.0}, {"date": "2021-06-10", "close": 5.6, "volume": 27539.0}, {"date": "2021-06-11", "close": 5.5, "volume": 20617.0}, {"date": "2021-06-15", "close": 5.5, "volume": 51018.0}, {"date": "2021-06-16", "close": 5.2, "volume": 118343.0}, {"date": "2021-06-17", "close": 4.7, "volume": 476084.0}, {"date": "2021-06-18", "close": 4.7, "volume": 197704.0}, {"date": "2021-06-21", "close": 4.3, "volume": 230638.0}, {"date": "2021-06-22", "close": 5.0, "volume": 112749.0}, {"date": "2021-06-23", "close": 4.8, "volume": 8490.0}, {"date": "2021-06-24", "close": 4.5, "volume": 88345.0}, {"date": "2021-06-25", "close": 4.8, "volume": 49052.0}, {"date": "2021-06-28", "close": 4.7, "volume": 30317.0}, {"date": "2021-06-29", "close": 4.3, "volume": 162330.0}, {"date": "2021-06-30", "close": 4.4, "volume": 162999.0}, {"date": "2021-07-01", "close": 6.0, "volume": 952723.0}, {"date": "2021-07-02", "close": 5.3, "volume": 233618.0}, {"date": "2021-07-05", "close": 5.8, "volume": 127531.0}, {"date": "2021-07-06", "close": 5.8, "volume": 26262.0}, {"date": "2021-07-07", "close": 5.9, "volume": 44074.0}, {"date": "2021-07-08", "close": 5.9, "volume": 35116.0}, {"date": "2021-07-09", "close": 5.9, "volume": 47742.0}, {"date": "2021-07-12", "close": 5.9, "volume": 66143.0}, {"date": "2021-07-13", "close": 6.0, "volume": 39682.0}, {"date": "2021-07-14", "close": 6.0, "volume": 15380.0}, {"date": "2021-07-15", "close": 6.2, "volume": 60564.0}, {"date": "2021-07-16", "close": 6.1, "volume": 28868.0}, {"date": "2021-07-19", "close": 5.7, "volume": 34970.0}, {"date": "2021-07-20", "close": 5.6, "volume": 68408.0}, {"date": "2021-07-21", "close": 5.5, "volume": 43836.0}, {"date": "2021-07-22", "close": 5.6, "volume": 36537.0}, {"date": "2021-07-23", "close": 5.4, "volume": 51880.0}, {"date": "2021-07-26", "close": 5.5, "volume": 88483.0}, {"date": "2021-07-27", "close": 5.5, "volume": 51042.0}, {"date": "2021-07-28", "close": 5.5, "volume": 52259.0}, {"date": "2021-07-29", "close": 5.5, "volume": 90883.0}, {"date": "2021-07-30", "close": 5.5, "volume": 44762.0}, {"date": "2021-08-02", "close": 5.2, "volume": 81845.0}, {"date": "2021-08-03", "close": 5.5, "volume": 38132.0}, {"date": "2021-08-04", "close": 5.3, "volume": 17641.0}, {"date": "2021-08-05", "close": 5.4, "volume": 17165.0}, {"date": "2021-08-06", "close": 5.2, "volume": 38357.0}, {"date": "2021-08-09", "close": 4.9, "volume": 78435.0}, {"date": "2021-08-10", "close": 5.1, "volume": 14201.0}, {"date": "2021-08-11", "close": 5.2, "volume": 22920.0}, {"date": "2021-08-12", "close": 5.4, "volume": 93477.0}, {"date": "2021-08-13", "close": 5.3, "volume": 33763.0}, {"date": "2021-08-16", "close": 5.3, "volume": 39427.0}, {"date": "2021-08-17", "close": 5.3, "volume": 21813.0}, {"date": "2021-08-18", "close": 5.2, "volume": 26139.0}, {"date": "2021-08-19", "close": 5.2, "volume": 46988.0}, {"date": "2021-08-20", "close": 5.2, "volume": 73166.0}, {"date": "2021-08-23", "close": 5.2, "volume": 36986.0}, {"date": "2021-08-24", "close": 5.35, "volume": 31339.0}, {"date": "2021-08-25", "close": 5.5, "volume": 10951.0}, {"date": "2021-08-26", "close": 5.2, "volume": 48478.0}, {"date": "2021-08-27", "close": 5.4, "volume": 53341.0}, {"date": "2021-08-30", "close": 5.5, "volume": 71780.0}, {"date": "2021-08-31", "close": 5.5, "volume": 26832.0}, {"date": "2021-09-01", "close": 5.5, "volume": 54748.0}, {"date": "2021-09-02", "close": 5.6, "volume": 36624.0}, {"date": "2021-09-03", "close": 5.5, "volume": 38017.0}, {"date": "2021-09-06", "close": 6.0, "volume": 35636.0}, {"date": "2021-09-07", "close": 5.9, "volume": 72536.0}, {"date": "2021-09-08", "close": 5.7, "volume": 42663.0}, {"date": "2021-09-09", "close": 5.5, "volume": 62656.0}, {"date": "2021-09-10", "close": 5.5, "volume": 29041.0}, {"date": "2021-09-13", "close": 5.5, "volume": 32262.0}, {"date": "2021-09-14", "close": 5.6, "volume": 17736.0}, {"date": "2021-09-15", "close": 6.3, "volume": 146940.0}, {"date": "2021-09-16", "close": 6.3, "volume": 83109.0}, {"date": "2021-09-17", "close": 6.0, "volume": 105335.0}, {"date": "2021-09-20", "close": 5.5, "volume": 119785.0}, {"date": "2021-09-21", "close": 5.4, "volume": 42686.0}, {"date": "2021-09-22", "close": 5.8, "volume": 69910.0}, {"date": "2021-09-23", "close": 6.0, "volume": 101376.0}, {"date": "2021-09-24", "close": 5.8, "volume": 56968.0}, {"date": "2021-09-27", "close": 5.9, "volume": 41316.0}, {"date": "2021-09-28", "close": 5.6, "volume": 45625.0}, {"date": "2021-09-29", "close": 5.6, "volume": 19339.0}, {"date": "2021-09-30", "close": 6.0, "volume": 51448.0}, {"date": "2021-10-01", "close": 5.9, "volume": 22238.0}, {"date": "2021-10-04", "close": 6.1, "volume": 45841.0}, {"date": "2021-10-05", "close": 5.9, "volume": 59706.0}, {"date": "2021-10-06", "close": 5.6, "volume": 42091.0}, {"date": "2021-10-07", "close": 5.6, "volume": 22809.0}, {"date": "2021-10-08", "close": 5.6, "volume": 59577.0}, {"date": "2021-10-11", "close": 5.5, "volume": 64667.0}, {"date": "2021-10-12", "close": 5.7, "volume": 10917.0}, {"date": "2021-10-13", "close": 5.5, "volume": 22791.0}, {"date": "2021-10-14", "close": 5.6, "volume": 123581.0}, {"date": "2021-10-15", "close": 5.9, "volume": 71467.0}, {"date": "2021-10-18", "close": 5.8, "volume": 12567.0}, {"date": "2021-10-19", "close": 5.5, "volume": 35693.0}, {"date": "2021-10-20", "close": 5.5, "volume": 13503.0}, {"date": "2021-10-21", "close": 5.5, "volume": 8591.0}, {"date": "2021-10-22", "close": 5.55, "volume": 18127.0}, {"date": "2021-10-25", "close": 5.6, "volume": 29999.0}, {"date": "2021-10-26", "close": 5.6, "volume": 111808.0}, {"date": "2021-10-27", "close": 5.5, "volume": 42788.0}, {"date": "2021-10-28", "close": 5.6, "volume": 21692.0}, {"date": "2021-10-29", "close": 5.5, "volume": 48979.0}, {"date": "2021-11-01", "close": 5.5, "volume": 18677.0}, {"date": "2021-11-02", "close": 5.5, "volume": 65594.0}, {"date": "2021-11-03", "close": 5.6, "volume": 32429.0}, {"date": "2021-11-04", "close": 5.8, "volume": 91767.0}, {"date": "2021-11-05", "close": 5.8, "volume": 66891.0}, {"date": "2021-11-08", "close": 5.9, "volume": 49233.0}, {"date": "2021-11-09", "close": 6.1, "volume": 53164.0}, {"date": "2021-11-10", "close": 6.4, "volume": 106200.0}, {"date": "2021-11-11", "close": 6.8, "volume": 131305.0}, {"date": "2021-11-12", "close": 7.1, "volume": 162827.0}, {"date": "2021-11-15", "close": 7.0, "volume": 39295.0}, {"date": "2021-11-16", "close": 6.8, "volume": 26739.0}, {"date": "2021-11-17", "close": 6.9, "volume": 27528.0}, {"date": "2021-11-18", "close": 6.7, "volume": 62933.0}, {"date": "2021-11-19", "close": 6.6, "volume": 23816.0}, {"date": "2021-11-22", "close": 6.7, "volume": 61750.0}, {"date": "2021-11-23", "close": 6.3, "volume": 45971.0}, {"date": "2021-11-24", "close": 6.3, "volume": 40082.0}, {"date": "2021-11-25", "close": 6.3, "volume": 32556.0}, {"date": "2021-11-26", "close": 6.2, "volume": 94643.0}, {"date": "2021-11-29", "close": 6.0, "volume": 34959.0}, {"date": "2021-11-30", "close": 6.0, "volume": 9101.0}, {"date": "2021-12-01", "close": 5.8, "volume": 243160.0}, {"date": "2021-12-02", "close": 5.9, "volume": 7350.0}, {"date": "2021-12-03", "close": 5.8, "volume": 9665.0}, {"date": "2021-12-06", "close": 5.7, "volume": 20784.0}, {"date": "2021-12-07", "close": 5.4, "volume": 34113.0}, {"date": "2021-12-08", "close": 5.5, "volume": 24517.0}, {"date": "2021-12-09", "close": 5.6, "volume": 41481.0}, {"date": "2021-12-10", "close": 5.4, "volume": 30998.0}, {"date": "2021-12-13", "close": 5.5, "volume": 45572.0}, {"date": "2021-12-14", "close": 5.7, "volume": 19122.0}, {"date": "2021-12-15", "close": 5.5, "volume": 15221.0}, {"date": "2021-12-16", "close": 5.4, "volume": 22942.0}, {"date": "2021-12-17", "close": 5.3, "volume": 63727.0}, {"date": "2021-12-20", "close": 5.3, "volume": 13329.0}, {"date": "2021-12-21", "close": 5.2, "volume": 65924.0}, {"date": "2021-12-22", "close": 5.2, "volume": 42126.0}, {"date": "2021-12-23", "close": 5.2, "volume": 10454.0}, {"date": "2021-12-24", "close": 5.3, "volume": 8688.0}, {"date": "2021-12-29", "close": 5.9, "volume": 39522.0}, {"date": "2021-12-30", "close": 5.9, "volume": 20290.0}, {"date": "2021-12-31", "close": 5.9, "volume": 34583.0}, {"date": "2022-01-04", "close": 5.8, "volume": 21559.0}, {"date": "2022-01-05", "close": 6.1, "volume": 19844.0}, {"date": "2022-01-06", "close": 5.9, "volume": 41485.0}, {"date": "2022-01-07", "close": 6.2, "volume": 26751.0}, {"date": "2022-01-10", "close": 6.1, "volume": 27929.0}, {"date": "2022-01-11", "close": 6.2, "volume": 27595.0}, {"date": "2022-01-12", "close": 6.0, "volume": 40214.0}, {"date": "2022-01-13", "close": 6.0, "volume": 65819.0}, {"date": "2022-01-14", "close": 6.0, "volume": 3545.0}, {"date": "2022-01-17", "close": 5.8, "volume": 46420.0}, {"date": "2022-01-18", "close": 6.0, "volume": 12678.0}, {"date": "2022-01-19", "close": 5.9, "volume": 27826.0}, {"date": "2022-01-20", "close": 5.9, "volume": 35992.0}, {"date": "2022-01-21", "close": 5.9, "volume": 27150.0}, {"date": "2022-01-24", "close": 5.8, "volume": 41374.0}, {"date": "2022-01-25", "close": 5.75, "volume": 36790.0}, {"date": "2022-01-27", "close": 5.5, "volume": 38287.0}, {"date": "2022-01-28", "close": 5.4, "volume": 65834.0}, {"date": "2022-01-31", "close": 5.5, "volume": 17242.0}, {"date": "2022-02-01", "close": 5.6, "volume": 15939.0}, {"date": "2022-02-02", "close": 5.6, "volume": 20643.0}, {"date": "2022-02-03", "close": 5.7, "volume": 8998.0}, {"date": "2022-02-04", "close": 5.6, "volume": 9439.0}, {"date": "2022-02-07", "close": 5.4, "volume": 17213.0}, {"date": "2022-02-08", "close": 5.6, "volume": 18960.0}, {"date": "2022-02-09", "close": 5.6, "volume": 6003.0}, {"date": "2022-02-10", "close": 5.8, "volume": 21323.0}, {"date": "2022-02-11", "close": 6.0, "volume": 55931.0}, {"date": "2022-02-14", "close": 6.0, "volume": 61606.0}, {"date": "2022-02-15", "close": 6.2, "volume": 99388.0}, {"date": "2022-02-16", "close": 6.1, "volume": 66341.0}, {"date": "2022-02-17", "close": 6.2, "volume": 87354.0}, {"date": "2022-02-18", "close": 6.5, "volume": 62685.0}, {"date": "2022-02-21", "close": 6.9, "volume": 128602.0}, {"date": "2022-02-22", "close": 6.8, "volume": 111139.0}, {"date": "2022-02-23", "close": 6.9, "volume": 50536.0}, {"date": "2022-02-24", "close": 6.3, "volume": 57489.0}, {"date": "2022-02-25", "close": 6.5, "volume": 42597.0}, {"date": "2022-02-28", "close": 6.5, "volume": 18830.0}, {"date": "2022-03-01", "close": 6.8, "volume": 581308.0}, {"date": "2022-03-02", "close": 6.8, "volume": 52197.0}, {"date": "2022-03-03", "close": 6.8, "volume": 45778.0}, {"date": "2022-03-04", "close": 6.6, "volume": 80885.0}, {"date": "2022-03-07", "close": 6.6, "volume": 32974.0}, {"date": "2022-03-08", "close": 6.6, "volume": 65524.0}, {"date": "2022-03-09", "close": 6.9, "volume": 116856.0}, {"date": "2022-03-10", "close": 7.0, "volume": 44372.0}, {"date": "2022-03-11", "close": 7.1, "volume": 57964.0}, {"date": "2022-03-14", "close": 7.1, "volume": 63475.0}, {"date": "2022-03-15", "close": 6.6, "volume": 142688.0}, {"date": "2022-03-16", "close": 6.6, "volume": 39842.0}, {"date": "2022-03-17", "close": 6.8, "volume": 9866.0}, {"date": "2022-03-18", "close": 6.8, "volume": 9355.0}, {"date": "2022-03-21", "close": 6.6, "volume": 3852.0}, {"date": "2022-03-22", "close": 6.7, "volume": 4707.0}, {"date": "2022-03-23", "close": 6.6, "volume": 10804.0}, {"date": "2022-03-24", "close": 6.6, "volume": 34152.0}, {"date": "2022-03-25", "close": 6.6, "volume": 13707.0}, {"date": "2022-03-28", "close": 6.6, "volume": 27393.0}, {"date": "2022-03-29", "close": 6.3, "volume": 46645.0}, {"date": "2022-03-30", "close": 6.4, "volume": 54850.0}, {"date": "2022-03-31", "close": 6.5, "volume": 37141.0}, {"date": "2022-04-01", "close": 6.6, "volume": 36144.0}, {"date": "2022-04-04", "close": 6.6, "volume": 27425.0}, {"date": "2022-04-05", "close": 6.6, "volume": 26162.0}, {"date": "2022-04-06", "close": 6.5, "volume": 17799.0}, {"date": "2022-04-07", "close": 6.5, "volume": 5586.0}, {"date": "2022-04-08", "close": 6.4, "volume": 38413.0}, {"date": "2022-04-11", "close": 6.4, "volume": 10437.0}, {"date": "2022-04-12", "close": 6.4, "volume": 53155.0}, {"date": "2022-04-13", "close": 6.4, "volume": 18410.0}, {"date": "2022-04-14", "close": 6.8, "volume": 42545.0}, {"date": "2022-04-19", "close": 6.8, "volume": 20191.0}, {"date": "2022-04-20", "close": 6.5, "volume": 67261.0}, {"date": "2022-04-21", "close": 6.7, "volume": 6477.0}, {"date": "2022-04-22", "close": 6.7, "volume": 33866.0}, {"date": "2022-04-26", "close": 6.6, "volume": 42869.0}, {"date": "2022-04-27", "close": 6.5, "volume": 162930.0}, {"date": "2022-04-28", "close": 6.5, "volume": 19650.0}, {"date": "2022-04-29", "close": 6.1, "volume": 11894.0}, {"date": "2022-05-02", "close": 6.0, "volume": 63461.0}, {"date": "2022-05-03", "close": 6.0, "volume": 43248.0}, {"date": "2022-05-04", "close": 6.0, "volume": 135969.0}, {"date": "2022-05-05", "close": 6.0, "volume": 44457.0}, {"date": "2022-05-06", "close": 6.0, "volume": 52190.0}, {"date": "2022-05-09", "close": 5.7, "volume": 41548.0}, {"date": "2022-05-10", "close": 5.4, "volume": 85372.0}, {"date": "2022-05-11", "close": 5.4, "volume": 88772.0}, {"date": "2022-05-12", "close": 5.3, "volume": 37550.0}, {"date": "2022-05-13", "close": 5.4, "volume": 8360.0}, {"date": "2022-05-16", "close": 5.2, "volume": 40099.0}, {"date": "2022-05-17", "close": 5.5, "volume": 28938.0}, {"date": "2022-05-18", "close": 5.6, "volume": 21329.0}, {"date": "2022-05-19", "close": 5.4, "volume": 29890.0}, {"date": "2022-05-20", "close": 5.5, "volume": 20203.0}, {"date": "2022-05-23", "close": 5.5, "volume": 15668.0}, {"date": "2022-05-24", "close": 5.4, "volume": 21860.0}, {"date": "2022-05-25", "close": 5.1, "volume": 43515.0}, {"date": "2022-05-26", "close": 5.4, "volume": 25435.0}, {"date": "2022-05-27", "close": 5.6, "volume": 14202.0}, {"date": "2022-05-30", "close": 5.2, "volume": 18054.0}, {"date": "2022-06-01", "close": 5.2, "volume": 163947.0}, {"date": "2022-06-02", "close": 4.6, "volume": 80170.0}, {"date": "2022-06-03", "close": 5.0, "volume": 56505.0}, {"date": "2022-06-06", "close": 4.8, "volume": 54518.0}, {"date": "2022-06-07", "close": 4.6, "volume": 242315.0}, {"date": "2022-06-08", "close": 4.4, "volume": 40981.0}, {"date": "2022-06-09", "close": 4.4, "volume": 25105.0}, {"date": "2022-06-10", "close": 4.4, "volume": 63045.0}, {"date": "2022-06-14", "close": 4.3, "volume": 142026.0}, {"date": "2022-06-15", "close": 4.1, "volume": 62788.0}, {"date": "2022-06-16", "close": 4.1, "volume": 16516.0}, {"date": "2022-06-17", "close": 4.4, "volume": 212372.0}, {"date": "2022-06-20", "close": 4.2, "volume": 34133.0}, {"date": "2022-06-21", "close": 4.4, "volume": 11861.0}, {"date": "2022-06-22", "close": 4.3, "volume": 42978.0}, {"date": "2022-06-23", "close": 3.9, "volume": 33905.0}, {"date": "2022-06-24", "close": 3.8, "volume": 126295.0}, {"date": "2022-06-27", "close": 4.0, "volume": 45483.0}, {"date": "2022-06-28", "close": 3.9, "volume": 109108.0}, {"date": "2022-06-29", "close": 3.6, "volume": 49084.0}, {"date": "2022-06-30", "close": 3.7, "volume": 36284.0}, {"date": "2022-07-01", "close": 3.7, "volume": 10371.0}, {"date": "2022-07-04", "close": 3.9, "volume": 10642.0}, {"date": "2022-07-05", "close": 3.6, "volume": 38947.0}, {"date": "2022-07-06", "close": 3.4, "volume": 23343.0}, {"date": "2022-07-07", "close": 3.4, "volume": 43244.0}, {"date": "2022-07-08", "close": 3.4, "volume": 14196.0}, {"date": "2022-07-11", "close": 3.5, "volume": 30599.0}, {"date": "2022-07-12", "close": 3.4, "volume": 15249.0}, {"date": "2022-07-13", "close": 3.2, "volume": 69988.0}, {"date": "2022-07-14", "close": 3.1, "volume": 80222.0}, {"date": "2022-07-15", "close": 3.1, "volume": 47953.0}, {"date": "2022-07-18", "close": 3.2, "volume": 84785.0}, {"date": "2022-07-19", "close": 4.1, "volume": 94197.0}, {"date": "2022-07-20", "close": 4.0, "volume": 115999.0}, {"date": "2022-07-21", "close": 4.0, "volume": 44516.0}, {"date": "2022-07-22", "close": 4.0, "volume": 8506.0}, {"date": "2022-07-25", "close": 3.9, "volume": 23188.0}, {"date": "2022-07-26", "close": 3.9, "volume": 15359.0}, {"date": "2022-07-27", "close": 3.7, "volume": 20277.0}, {"date": "2022-07-28", "close": 3.8, "volume": 53426.0}, {"date": "2022-07-29", "close": 4.1, "volume": 42263.0}, {"date": "2022-08-02", "close": 3.9, "volume": 10025.0}, {"date": "2022-08-03", "close": 3.8, "volume": 26204.0}, {"date": "2022-08-05", "close": 3.8, "volume": 17715.0}, {"date": "2022-08-08", "close": 3.9, "volume": 22318.0}, {"date": "2022-08-09", "close": 3.9, "volume": 3272.0}, {"date": "2022-08-10", "close": 3.9, "volume": 7731.0}, {"date": "2022-08-11", "close": 3.9, "volume": 6391.0}, {"date": "2022-08-12", "close": 3.9, "volume": 6500.0}, {"date": "2022-08-15", "close": 4.0, "volume": 42727.0}, {"date": "2022-08-16", "close": 4.0, "volume": 8042.0}, {"date": "2022-08-17", "close": 4.0, "volume": 24953.0}, {"date": "2022-08-18", "close": 3.95, "volume": 1280.0}, {"date": "2022-08-19", "close": 4.0, "volume": 7522.0}, {"date": "2022-08-22", "close": 3.9, "volume": 43071.0}, {"date": "2022-08-23", "close": 3.9, "volume": 20012.0}, {"date": "2022-08-24", "close": 4.0, "volume": 63335.0}, {"date": "2022-08-25", "close": 3.9, "volume": 24579.0}, {"date": "2022-08-26", "close": 4.0, "volume": 8761.0}, {"date": "2022-08-29", "close": 3.8, "volume": 1276.0}, {"date": "2022-08-30", "close": 3.9, "volume": 4686.0}, {"date": "2022-08-31", "close": 4.0, "volume": 78883.0}, {"date": "2022-09-01", "close": 3.9, "volume": 65.0}, {"date": "2022-09-02", "close": 3.9, "volume": 10158.0}, {"date": "2022-09-05", "close": 3.9, "volume": 40669.0}, {"date": "2022-09-06", "close": 3.9, "volume": 25666.0}, {"date": "2022-09-09", "close": 4.5, "volume": 83762.0}, {"date": "2022-09-12", "close": 4.2, "volume": 31869.0}, {"date": "2022-09-13", "close": 4.1, "volume": 7599.0}, {"date": "2022-09-14", "close": 3.8, "volume": 4839.0}, {"date": "2022-09-15", "close": 3.7, "volume": 24200.0}, {"date": "2022-09-16", "close": 3.7, "volume": 9185.0}, {"date": "2022-09-19", "close": 3.5, "volume": 21397.0}, {"date": "2022-09-20", "close": 3.6, "volume": 28763.0}, {"date": "2022-09-21", "close": 3.6, "volume": 27099.0}, {"date": "2022-09-23", "close": 3.6, "volume": 7978.0}, {"date": "2022-09-26", "close": 3.2, "volume": 28475.0}, {"date": "2022-09-27", "close": 3.5, "volume": 13262.0}, {"date": "2022-09-28", "close": 3.4, "volume": 31202.0}, {"date": "2022-09-29", "close": 3.3, "volume": 29514.0}, {"date": "2022-09-30", "close": 3.1, "volume": 46095.0}, {"date": "2022-10-03", "close": 3.1, "volume": 59279.0}, {"date": "2022-10-04", "close": 3.2, "volume": 12373.0}, {"date": "2022-10-05", "close": 3.2, "volume": 43924.0}, {"date": "2022-10-06", "close": 3.3, "volume": 14125.0}, {"date": "2022-10-07", "close": 3.6, "volume": 202544.0}, {"date": "2022-10-10", "close": 3.6, "volume": 98568.0}, {"date": "2022-10-11", "close": 3.4, "volume": 1200.0}, {"date": "2022-10-12", "close": 3.2, "volume": 7263.0}, {"date": "2022-10-13", "close": 3.2, "volume": 24943.0}, {"date": "2022-10-14", "close": 3.5, "volume": 17451.0}, {"date": "2022-10-17", "close": 3.4, "volume": 7160.0}, {"date": "2022-10-18", "close": 3.4, "volume": 4201.0}, {"date": "2022-10-19", "close": 3.6, "volume": 16266.0}, {"date": "2022-10-20", "close": 3.4, "volume": 18238.0}, {"date": "2022-10-21", "close": 3.5, "volume": 4398.0}, {"date": "2022-10-24", "close": 3.2, "volume": 7266.0}, {"date": "2022-10-25", "close": 3.0, "volume": 68978.0}, {"date": "2022-10-26", "close": 3.0, "volume": 31250.0}, {"date": "2022-10-27", "close": 3.1, "volume": 41704.0}, {"date": "2022-10-28", "close": 3.1, "volume": 1178.0}, {"date": "2022-10-31", "close": 2.9, "volume": 64627.0}, {"date": "2022-11-01", "close": 3.0, "volume": 3837.0}, {"date": "2022-11-02", "close": 3.2, "volume": 17848.0}, {"date": "2022-11-03", "close": 3.1, "volume": 13632.0}, {"date": "2022-11-04", "close": 3.05, "volume": 3870.0}, {"date": "2022-11-07", "close": 3.2, "volume": 33182.0}, {"date": "2022-11-08", "close": 3.1, "volume": 15066.0}, {"date": "2022-11-09", "close": 3.4, "volume": 20863.0}, {"date": "2022-11-10", "close": 3.5, "volume": 43333.0}, {"date": "2022-11-11", "close": 3.7, "volume": 49273.0}, {"date": "2022-11-14", "close": 3.8, "volume": 48400.0}, {"date": "2022-11-15", "close": 3.3, "volume": 3070.0}, {"date": "2022-11-16", "close": 3.3, "volume": 21221.0}, {"date": "2022-11-17", "close": 3.5, "volume": 35267.0}, {"date": "2022-11-18", "close": 3.3, "volume": 15476.0}, {"date": "2022-11-21", "close": 3.3, "volume": 23982.0}, {"date": "2022-11-22", "close": 3.4, "volume": 3771.0}, {"date": "2022-11-23", "close": 3.2, "volume": 8364.0}, {"date": "2022-11-24", "close": 3.3, "volume": 33582.0}, {"date": "2022-11-25", "close": 3.3, "volume": 4096.0}, {"date": "2022-11-28", "close": 3.4, "volume": 24200.0}, {"date": "2022-11-29", "close": 3.3, "volume": 3096.0}, {"date": "2022-11-30", "close": 3.4, "volume": 9741.0}, {"date": "2022-12-01", "close": 3.5, "volume": 11657.0}, {"date": "2022-12-02", "close": 3.5, "volume": 83374.0}, {"date": "2022-12-05", "close": 3.5, "volume": 85579.0}, {"date": "2022-12-06", "close": 3.6, "volume": 148493.0}, {"date": "2022-12-07", "close": 3.6, "volume": 33491.0}, {"date": "2022-12-08", "close": 3.5, "volume": 11309.0}, {"date": "2022-12-09", "close": 3.6, "volume": 132880.0}, {"date": "2022-12-12", "close": 3.3, "volume": 35433.0}, {"date": "2022-12-13", "close": 3.5, "volume": 12688.0}, {"date": "2022-12-14", "close": 3.4, "volume": 11758.0}, {"date": "2022-12-15", "close": 3.4, "volume": 6002.0}, {"date": "2022-12-16", "close": 3.3, "volume": 6540.0}, {"date": "2022-12-19", "close": 3.4, "volume": 23746.0}, {"date": "2022-12-20", "close": 3.3, "volume": 2335.0}, {"date": "2022-12-21", "close": 3.3, "volume": 18825.0}, {"date": "2022-12-22", "close": 3.6, "volume": 14527.0}, {"date": "2022-12-23", "close": 3.6, "volume": 9768.0}, {"date": "2022-12-28", "close": 3.4, "volume": 9234.0}, {"date": "2022-12-29", "close": 3.5, "volume": 4805.0}, {"date": "2022-12-30", "close": 3.5, "volume": 42971.0}, {"date": "2023-01-03", "close": 3.3, "volume": 13916.0}, {"date": "2023-01-04", "close": 3.5, "volume": 4104.0}, {"date": "2023-01-05", "close": 3.4, "volume": 352.0}, {"date": "2023-01-06", "close": 3.5, "volume": 679.0}, {"date": "2023-01-09", "close": 3.5, "volume": 20591.0}, {"date": "2023-01-10", "close": 3.4, "volume": 4489.0}, {"date": "2023-01-11", "close": 3.4, "volume": 40935.0}, {"date": "2023-01-12", "close": 3.5, "volume": 24637.0}, {"date": "2023-01-13", "close": 3.6, "volume": 66176.0}, {"date": "2023-01-16", "close": 3.5, "volume": 73083.0}, {"date": "2023-01-17", "close": 3.6, "volume": 17001.0}, {"date": "2023-01-18", "close": 3.5, "volume": 161838.0}, {"date": "2023-01-19", "close": 3.5, "volume": 9673.0}, {"date": "2023-01-20", "close": 3.4, "volume": 52290.0}, {"date": "2023-01-23", "close": 3.5, "volume": 30357.0}, {"date": "2023-01-24", "close": 3.5, "volume": 26921.0}, {"date": "2023-01-25", "close": 3.5, "volume": 10827.0}, {"date": "2023-01-27", "close": 3.5, "volume": 35224.0}, {"date": "2023-01-30", "close": 3.5, "volume": 88048.0}, {"date": "2023-01-31", "close": 3.2, "volume": 7093.0}, {"date": "2023-02-01", "close": 3.2, "volume": 51029.0}, {"date": "2023-02-02", "close": 3.2, "volume": 27592.0}, {"date": "2023-02-03", "close": 3.2, "volume": 11055.0}, {"date": "2023-02-06", "close": 3.0, "volume": 91231.0}, {"date": "2023-02-07", "close": 3.2, "volume": 20944.0}, {"date": "2023-02-08", "close": 3.2, "volume": 16967.0}, {"date": "2023-02-09", "close": 3.0, "volume": 1494.0}, {"date": "2023-02-10", "close": 3.0, "volume": 2948.0}, {"date": "2023-02-13", "close": 2.9, "volume": 8594.0}, {"date": "2023-02-14", "close": 2.9, "volume": 1646.0}, {"date": "2023-02-15", "close": 2.8, "volume": 41820.0}, {"date": "2023-02-16", "close": 2.8, "volume": 8294.0}, {"date": "2023-02-17", "close": 2.8, "volume": 90658.0}, {"date": "2023-02-20", "close": 2.8, "volume": 1356.0}, {"date": "2023-02-21", "close": 2.75, "volume": 5910.0}, {"date": "2023-02-22", "close": 2.75, "volume": 11292.0}, {"date": "2023-02-23", "close": 2.7, "volume": 9752.0}, {"date": "2023-02-24", "close": 2.8, "volume": 20569.0}, {"date": "2023-02-27", "close": 2.9, "volume": 9654.0}, {"date": "2023-02-28", "close": 2.8, "volume": 61049.0}, {"date": "2023-03-01", "close": 2.7, "volume": 4100.0}, {"date": "2023-03-02", "close": 2.7, "volume": 7414.0}, {"date": "2023-03-03", "close": 2.8, "volume": 18368.0}, {"date": "2023-03-06", "close": 2.7, "volume": 67977.0}, {"date": "2023-03-07", "close": 2.6, "volume": 33691.0}, {"date": "2023-03-08", "close": 2.5, "volume": 2864.0}, {"date": "2023-03-09", "close": 2.4, "volume": 22.0}, {"date": "2023-03-10", "close": 2.4, "volume": 15106.0}, {"date": "2023-03-13", "close": 2.4, "volume": 2042.0}, {"date": "2023-03-14", "close": 2.2, "volume": 18740.0}, {"date": "2023-03-15", "close": 2.6, "volume": 29236.0}, {"date": "2023-03-16", "close": 2.7, "volume": 32501.0}, {"date": "2023-03-17", "close": 2.6, "volume": 17352.0}, {"date": "2023-03-20", "close": 2.2, "volume": 53106.0}, {"date": "2023-03-21", "close": 2.3, "volume": 21632.0}, {"date": "2023-03-22", "close": 2.3, "volume": 5896.0}, {"date": "2023-03-23", "close": 2.4, "volume": 21570.0}, {"date": "2023-03-24", "close": 2.6, "volume": 14144.0}, {"date": "2023-03-27", "close": 2.6, "volume": 500.0}, {"date": "2023-03-28", "close": 2.6, "volume": 16801.0}, {"date": "2023-03-29", "close": 2.7, "volume": 45342.0}, {"date": "2023-03-30", "close": 2.9, "volume": 59018.0}, {"date": "2023-03-31", "close": 3.2, "volume": 57928.0}, {"date": "2023-04-03", "close": 2.8, "volume": 11809.0}, {"date": "2023-04-04", "close": 3.2, "volume": 12362.0}, {"date": "2023-04-05", "close": 3.3, "volume": 25830.0}, {"date": "2023-04-06", "close": 3.3, "volume": 35430.0}, {"date": "2023-04-11", "close": 3.3, "volume": 55025.0}, {"date": "2023-04-12", "close": 3.3, "volume": 44090.0}, {"date": "2023-04-13", "close": 3.4, "volume": 25215.0}, {"date": "2023-04-14", "close": 3.5, "volume": 25019.0}, {"date": "2023-04-17", "close": 3.4, "volume": 15768.0}, {"date": "2023-04-18", "close": 3.2, "volume": 7104.0}, {"date": "2023-04-19", "close": 3.2, "volume": 4130.0}, {"date": "2023-04-20", "close": 3.2, "volume": 156.0}, {"date": "2023-04-21", "close": 3.2, "volume": 12072.0}, {"date": "2023-04-24", "close": 3.2, "volume": 34161.0}, {"date": "2023-04-26", "close": 3.1, "volume": 63889.0}, {"date": "2023-04-27", "close": 2.9, "volume": 31150.0}, {"date": "2023-04-28", "close": 2.9, "volume": 8716.0}, {"date": "2023-05-01", "close": 2.8, "volume": 15348.0}, {"date": "2023-05-02", "close": 2.6, "volume": 77337.0}, {"date": "2023-05-03", "close": 2.6, "volume": 3339.0}, {"date": "2023-05-04", "close": 2.8, "volume": 24869.0}, {"date": "2023-05-05", "close": 2.7, "volume": 671.0}, {"date": "2023-05-08", "close": 2.9, "volume": 18322.0}, {"date": "2023-05-09", "close": 3.0, "volume": 9935.0}, {"date": "2023-05-10", "close": 3.2, "volume": 20573.0}, {"date": "2023-05-11", "close": 3.4, "volume": 53766.0}, {"date": "2023-05-12", "close": 3.4, "volume": 34015.0}, {"date": "2023-05-15", "close": 3.3, "volume": 55288.0}, {"date": "2023-05-16", "close": 3.2, "volume": 10305.0}, {"date": "2023-05-17", "close": 3.1, "volume": 5693.0}, {"date": "2023-05-18", "close": 3.4, "volume": 41329.0}, {"date": "2023-05-19", "close": 3.4, "volume": 15144.0}, {"date": "2023-05-22", "close": 3.4, "volume": 993.0}, {"date": "2023-05-23", "close": 3.2, "volume": 8906.0}, {"date": "2023-05-24", "close": 3.2, "volume": 26230.0}, {"date": "2023-05-25", "close": 3.3, "volume": 110.0}, {"date": "2023-05-29", "close": 3.2, "volume": 10142.0}, {"date": "2023-05-30", "close": 3.4, "volume": 50538.0}, {"date": "2023-05-31", "close": 3.1, "volume": 41811.0}, {"date": "2023-06-01", "close": 3.2, "volume": 37565.0}, {"date": "2023-06-02", "close": 2.9, "volume": 25405.0}, {"date": "2023-06-05", "close": 2.9, "volume": 24075.0}, {"date": "2023-06-06", "close": 3.1, "volume": 3795.0}, {"date": "2023-06-07", "close": 3.2, "volume": 46148.0}, {"date": "2023-06-08", "close": 3.2, "volume": 10274.0}, {"date": "2023-06-09", "close": 3.2, "volume": 25828.0}, {"date": "2023-06-14", "close": 2.5, "volume": 249219.0}, {"date": "2023-06-15", "close": 2.4, "volume": 67483.0}, {"date": "2023-06-16", "close": 2.2, "volume": 86216.0}, {"date": "2023-06-19", "close": 2.1, "volume": 205564.0}, {"date": "2023-06-20", "close": 2.0, "volume": 102912.0}, {"date": "2023-06-21", "close": 1.98, "volume": 58080.0}, {"date": "2023-06-22", "close": 1.98, "volume": 19367.0}, {"date": "2023-06-23", "close": 2.0, "volume": 52529.0}, {"date": "2023-06-26", "close": 1.96, "volume": 20746.0}, {"date": "2023-06-27", "close": 1.96, "volume": 20943.0}, {"date": "2023-06-28", "close": 1.92, "volume": 35865.0}, {"date": "2023-06-29", "close": 2.1, "volume": 49364.0}, {"date": "2023-06-30", "close": 2.0, "volume": 37601.0}, {"date": "2023-07-03", "close": 2.0, "volume": 76693.0}, {"date": "2023-07-04", "close": 2.2, "volume": 34503.0}, {"date": "2023-07-05", "close": 2.2, "volume": 59946.0}, {"date": "2023-07-06", "close": 2.3, "volume": 101005.0}, {"date": "2023-07-07", "close": 2.1, "volume": 27773.0}, {"date": "2023-07-10", "close": 2.1, "volume": 2306.0}, {"date": "2023-07-11", "close": 2.2, "volume": 1887.0}, {"date": "2023-07-12", "close": 2.1, "volume": 4377.0}, {"date": "2023-07-13", "close": 2.1, "volume": 30537.0}, {"date": "2023-07-14", "close": 1.92, "volume": 171542.0}, {"date": "2023-07-17", "close": 2.0, "volume": 24783.0}, {"date": "2023-07-18", "close": 1.9, "volume": 15533.0}, {"date": "2023-07-19", "close": 1.9, "volume": 6441.0}, {"date": "2023-07-20", "close": 1.94, "volume": 24091.0}, {"date": "2023-07-21", "close": 1.96, "volume": 10416.0}, {"date": "2023-07-24", "close": 1.8, "volume": 103692.0}, {"date": "2023-07-25", "close": 1.82, "volume": 35895.0}, {"date": "2023-07-26", "close": 1.88, "volume": 10305.0}, {"date": "2023-07-27", "close": 1.82, "volume": 3135.0}, {"date": "2023-07-28", "close": 1.78, "volume": 43252.0}, {"date": "2023-07-31", "close": 1.84, "volume": 22424.0}, {"date": "2023-08-01", "close": 1.82, "volume": 17310.0}, {"date": "2023-08-02", "close": 1.82, "volume": 22376.0}, {"date": "2023-08-03", "close": 1.74, "volume": 36438.0}, {"date": "2023-08-04", "close": 1.78, "volume": 14896.0}, {"date": "2023-08-07", "close": 1.8, "volume": 80427.0}, {"date": "2023-08-08", "close": 1.74, "volume": 28757.0}, {"date": "2023-08-09", "close": 1.66, "volume": 31358.0}, {"date": "2023-08-10", "close": 1.66, "volume": 40907.0}, {"date": "2023-08-11", "close": 1.64, "volume": 46321.0}, {"date": "2023-08-14", "close": 1.6, "volume": 30236.0}, {"date": "2023-08-15", "close": 1.6, "volume": 27499.0}, {"date": "2023-08-16", "close": 1.64, "volume": 22698.0}, {"date": "2023-08-17", "close": 1.6, "volume": 18443.0}, {"date": "2023-08-18", "close": 1.58, "volume": 3507.0}, {"date": "2023-08-21", "close": 1.58, "volume": 23457.0}, {"date": "2023-08-22", "close": 1.56, "volume": 23859.0}, {"date": "2023-08-23", "close": 1.64, "volume": 63504.0}, {"date": "2023-08-24", "close": 1.58, "volume": 63399.0}, {"date": "2023-08-25", "close": 1.6, "volume": 3451.0}, {"date": "2023-08-28", "close": 1.56, "volume": 26310.0}, {"date": "2023-08-29", "close": 1.46, "volume": 26265.0}, {"date": "2023-08-30", "close": 1.5, "volume": 7698.0}, {"date": "2023-08-31", "close": 1.5, "volume": 26199.0}, {"date": "2023-09-01", "close": 1.56, "volume": 526.0}, {"date": "2023-09-04", "close": 1.5, "volume": 21873.0}, {"date": "2023-09-05", "close": 1.52, "volume": 8602.0}, {"date": "2023-09-06", "close": 1.48, "volume": 30252.0}, {"date": "2023-09-07", "close": 1.64, "volume": 58079.0}, {"date": "2023-09-08", "close": 1.66, "volume": 9185.0}, {"date": "2023-09-11", "close": 1.82, "volume": 104202.0}, {"date": "2023-09-12", "close": 1.7, "volume": 24010.0}, {"date": "2023-09-13", "close": 1.74, "volume": 26906.0}, {"date": "2023-09-14", "close": 1.76, "volume": 108319.0}, {"date": "2023-09-15", "close": 1.8, "volume": 13798.0}, {"date": "2023-09-18", "close": 1.74, "volume": 19641.0}, {"date": "2023-09-19", "close": 1.74, "volume": 18744.0}, {"date": "2023-09-20", "close": 1.74, "volume": 3905.0}, {"date": "2023-09-21", "close": 1.72, "volume": 33449.0}, {"date": "2023-09-22", "close": 1.68, "volume": 13286.0}, {"date": "2023-09-25", "close": 1.64, "volume": 46694.0}, {"date": "2023-09-26", "close": 1.68, "volume": 20712.0}, {"date": "2023-09-27", "close": 1.6, "volume": 15489.0}, {"date": "2023-09-28", "close": 1.6, "volume": 27185.0}, {"date": "2023-09-29", "close": 1.6, "volume": 818.0}, {"date": "2023-10-02", "close": 1.56, "volume": 15570.0}, {"date": "2023-10-03", "close": 1.72, "volume": 62499.0}, {"date": "2023-10-04", "close": 1.72, "volume": 14388.0}, {"date": "2023-10-05", "close": 1.58, "volume": 30811.0}, {"date": "2023-10-06", "close": 1.62, "volume": 3245.0}, {"date": "2023-10-09", "close": 1.6, "volume": 23628.0}, {"date": "2023-10-10", "close": 1.68, "volume": 37449.0}, {"date": "2023-10-11", "close": 1.7, "volume": 14381.0}, {"date": "2023-10-12", "close": 1.7, "volume": 14137.0}, {"date": "2023-10-13", "close": 1.7, "volume": 18469.0}, {"date": "2023-10-16", "close": 1.68, "volume": 8235.0}, {"date": "2023-10-17", "close": 1.66, "volume": 56575.0}, {"date": "2023-10-18", "close": 1.6, "volume": 105.0}, {"date": "2023-10-19", "close": 1.56, "volume": 5978.0}, {"date": "2023-10-20", "close": 1.6, "volume": 26640.0}, {"date": "2023-10-23", "close": 1.58, "volume": 14218.0}, {"date": "2023-10-24", "close": 1.58, "volume": 11805.0}, {"date": "2023-10-25", "close": 1.56, "volume": 8779.0}, {"date": "2023-10-26", "close": 1.6, "volume": 18149.0}, {"date": "2023-10-27", "close": 1.6, "volume": 13621.0}, {"date": "2023-10-30", "close": 1.7, "volume": 63479.0}, {"date": "2023-10-31", "close": 1.68, "volume": 50189.0}, {"date": "2023-11-01", "close": 1.68, "volume": 200.0}, {"date": "2023-11-02", "close": 1.68, "volume": 4538.0}, {"date": "2023-11-03", "close": 1.7, "volume": 8497.0}, {"date": "2023-11-06", "close": 1.66, "volume": 6198.0}, {"date": "2023-11-08", "close": 1.62, "volume": 110168.0}, {"date": "2023-11-09", "close": 1.56, "volume": 46445.0}, {"date": "2023-11-10", "close": 1.52, "volume": 32373.0}, {"date": "2023-11-13", "close": 1.46, "volume": 37580.0}, {"date": "2023-11-14", "close": 1.5, "volume": 49520.0}, {"date": "2023-11-15", "close": 1.48, "volume": 37713.0}, {"date": "2023-11-16", "close": 1.48, "volume": 19297.0}, {"date": "2023-11-17", "close": 1.4, "volume": 79326.0}, {"date": "2023-11-20", "close": 1.42, "volume": 24186.0}, {"date": "2023-11-21", "close": 1.4, "volume": 798.0}, {"date": "2023-11-22", "close": 1.38, "volume": 28298.0}, {"date": "2023-11-23", "close": 1.4, "volume": 42336.0}, {"date": "2023-11-24", "close": 1.4, "volume": 133162.0}, {"date": "2023-11-27", "close": 1.34, "volume": 20776.0}, {"date": "2023-11-28", "close": 1.34, "volume": 21683.0}, {"date": "2023-11-29", "close": 1.38, "volume": 54586.0}, {"date": "2023-11-30", "close": 1.4, "volume": 15987.0}, {"date": "2023-12-01", "close": 1.42, "volume": 135596.0}, {"date": "2023-12-04", "close": 1.44, "volume": 61227.0}, {"date": "2023-12-05", "close": 1.46, "volume": 73754.0}, {"date": "2023-12-06", "close": 1.44, "volume": 19602.0}, {"date": "2023-12-07", "close": 1.44, "volume": 216.0}, {"date": "2023-12-11", "close": 1.38, "volume": 17500.0}, {"date": "2023-12-12", "close": 1.36, "volume": 23446.0}, {"date": "2023-12-13", "close": 1.3, "volume": 46051.0}, {"date": "2023-12-14", "close": 1.34, "volume": 21173.0}, {"date": "2023-12-15", "close": 1.32, "volume": 8890.0}, {"date": "2023-12-18", "close": 1.36, "volume": 2444.0}, {"date": "2023-12-19", "close": 1.3, "volume": 14028.0}, {"date": "2023-12-20", "close": 1.32, "volume": 10238.0}, {"date": "2023-12-21", "close": 1.32, "volume": 2007.0}, {"date": "2023-12-22", "close": 1.3, "volume": 4515.0}, {"date": "2023-12-27", "close": 1.34, "volume": 18907.0}, {"date": "2023-12-28", "close": 1.36, "volume": 16883.0}, {"date": "2023-12-29", "close": 1.48, "volume": 87049.0}, {"date": "2024-01-02", "close": 1.5, "volume": 51479.0}, {"date": "2024-01-03", "close": 1.46, "volume": 1684.0}, {"date": "2024-01-04", "close": 1.42, "volume": 21576.0}, {"date": "2024-01-05", "close": 1.44, "volume": 10497.0}, {"date": "2024-01-08", "close": 1.44, "volume": 18597.0}, {"date": "2024-01-09", "close": 1.46, "volume": 354.0}, {"date": "2024-01-10", "close": 1.46, "volume": 11711.0}, {"date": "2024-01-11", "close": 1.36, "volume": 39952.0}, {"date": "2024-01-12", "close": 1.4, "volume": 8375.0}, {"date": "2024-01-15", "close": 1.38, "volume": 214.0}, {"date": "2024-01-16", "close": 1.46, "volume": 11896.0}, {"date": "2024-01-17", "close": 1.38, "volume": 6401.0}, {"date": "2024-01-18", "close": 1.4, "volume": 17643.0}, {"date": "2024-01-19", "close": 1.44, "volume": 54001.0}, {"date": "2024-01-22", "close": 1.38, "volume": 73166.0}, {"date": "2024-01-23", "close": 1.34, "volume": 3348.0}, {"date": "2024-01-24", "close": 1.42, "volume": 6650.0}, {"date": "2024-01-25", "close": 1.46, "volume": 17115.0}, {"date": "2024-01-29", "close": 1.4, "volume": 6221.0}, {"date": "2024-01-30", "close": 1.4, "volume": 17485.0}, {"date": "2024-01-31", "close": 1.4, "volume": 55594.0}, {"date": "2024-02-01", "close": 1.42, "volume": 13540.0}, {"date": "2024-02-02", "close": 1.56, "volume": 60323.0}, {"date": "2024-02-05", "close": 1.6, "volume": 35935.0}, {"date": "2024-02-06", "close": 1.56, "volume": 274617.0}, {"date": "2024-02-07", "close": 1.56, "volume": 8413.0}, {"date": "2024-02-08", "close": 1.54, "volume": 29010.0}, {"date": "2024-02-09", "close": 1.52, "volume": 10321.0}, {"date": "2024-02-12", "close": 1.58, "volume": 253181.0}, {"date": "2024-02-13", "close": 1.6, "volume": 18142.0}, {"date": "2024-02-14", "close": 1.6, "volume": 29729.0}, {"date": "2024-02-15", "close": 1.62, "volume": 24812.0}, {"date": "2024-02-16", "close": 1.6, "volume": 20683.0}, {"date": "2024-02-19", "close": 1.64, "volume": 24569.0}, {"date": "2024-02-20", "close": 1.56, "volume": 38326.0}, {"date": "2024-02-21", "close": 1.5, "volume": 11321.0}, {"date": "2024-02-22", "close": 1.54, "volume": 11776.0}, {"date": "2024-02-23", "close": 1.5, "volume": 3373.0}, {"date": "2024-02-26", "close": 1.5, "volume": 5215.0}, {"date": "2024-02-27", "close": 1.54, "volume": 7054.0}, {"date": "2024-02-28", "close": 1.58, "volume": 18463.0}, {"date": "2024-02-29", "close": 1.64, "volume": 33965.0}, {"date": "2024-03-01", "close": 1.6, "volume": 19352.0}, {"date": "2024-03-04", "close": 1.58, "volume": 30375.0}, {"date": "2024-03-05", "close": 1.52, "volume": 21450.0}, {"date": "2024-03-06", "close": 1.52, "volume": 16993.0}, {"date": "2024-03-07", "close": 1.54, "volume": 13394.0}, {"date": "2024-03-08", "close": 1.68, "volume": 88010.0}, {"date": "2024-03-11", "close": 1.64, "volume": 2222.0}, {"date": "2024-03-12", "close": 1.62, "volume": 457700.0}, {"date": "2024-03-13", "close": 1.64, "volume": 9910.0}, {"date": "2024-03-14", "close": 1.6, "volume": 17404.0}, {"date": "2024-03-15", "close": 1.62, "volume": 7219.0}, {"date": "2024-03-18", "close": 1.62, "volume": 58384.0}, {"date": "2024-03-19", "close": 1.62, "volume": 17764.0}, {"date": "2024-03-20", "close": 1.6, "volume": 21350.0}, {"date": "2024-03-21", "close": 1.56, "volume": 50798.0}, {"date": "2024-03-22", "close": 1.54, "volume": 16300.0}, {"date": "2024-03-25", "close": 1.54, "volume": 23893.0}, {"date": "2024-03-26", "close": 1.54, "volume": 25134.0}, {"date": "2024-03-27", "close": 1.6, "volume": 19134.0}, {"date": "2024-04-02", "close": 1.6, "volume": 197969.0}, {"date": "2024-04-03", "close": 1.6, "volume": 206975.0}, {"date": "2024-04-04", "close": 1.84, "volume": 372892.0}, {"date": "2024-04-05", "close": 1.72, "volume": 84726.0}, {"date": "2024-04-08", "close": 1.8, "volume": 54545.0}, {"date": "2024-04-09", "close": 1.86, "volume": 147288.0}, {"date": "2024-04-10", "close": 1.8, "volume": 206421.0}, {"date": "2024-04-11", "close": 1.82, "volume": 71015.0}, {"date": "2024-04-12", "close": 1.86, "volume": 61976.0}, {"date": "2024-04-15", "close": 1.7, "volume": 164597.0}, {"date": "2024-04-18", "close": 1.7, "volume": 151753.0}, {"date": "2024-04-19", "close": 1.66, "volume": 38825.0}, {"date": "2024-04-22", "close": 1.64, "volume": 73864.0}, {"date": "2024-04-23", "close": 1.48, "volume": 100680.0}, {"date": "2024-04-24", "close": 1.56, "volume": 87361.0}, {"date": "2024-04-26", "close": 1.52, "volume": 39449.0}, {"date": "2024-04-29", "close": 1.56, "volume": 44097.0}, {"date": "2024-04-30", "close": 1.54, "volume": 49920.0}, {"date": "2024-05-01", "close": 1.52, "volume": 74408.0}, {"date": "2024-05-02", "close": 1.44, "volume": 38371.0}, {"date": "2024-05-03", "close": 1.44, "volume": 39837.0}, {"date": "2024-05-06", "close": 1.42, "volume": 62058.0}, {"date": "2024-05-07", "close": 1.42, "volume": 92099.0}, {"date": "2024-05-08", "close": 1.42, "volume": 40801.0}, {"date": "2024-05-09", "close": 1.38, "volume": 29420.0}, {"date": "2024-05-10", "close": 1.44, "volume": 64237.0}, {"date": "2024-05-13", "close": 1.52, "volume": 47845.0}, {"date": "2024-05-14", "close": 1.46, "volume": 75409.0}, {"date": "2024-05-15", "close": 1.4, "volume": 51798.0}, {"date": "2024-05-16", "close": 1.46, "volume": 53605.0}, {"date": "2024-05-17", "close": 1.44, "volume": 10148.0}, {"date": "2024-05-20", "close": 1.5, "volume": 89381.0}, {"date": "2024-05-21", "close": 1.44, "volume": 52064.0}, {"date": "2024-05-22", "close": 1.46, "volume": 40827.0}, {"date": "2024-05-23", "close": 1.42, "volume": 1811.0}, {"date": "2024-05-24", "close": 1.44, "volume": 13936.0}, {"date": "2024-05-27", "close": 1.42, "volume": 92393.0}, {"date": "2024-05-28", "close": 1.4, "volume": 108478.0}, {"date": "2024-05-29", "close": 1.38, "volume": 23583.0}, {"date": "2024-05-30", "close": 1.36, "volume": 87270.0}, {"date": "2024-05-31", "close": 1.34, "volume": 31172.0}, {"date": "2024-06-03", "close": 1.34, "volume": 20932.0}, {"date": "2024-06-04", "close": 1.34, "volume": 31764.0}, {"date": "2024-06-05", "close": 1.34, "volume": 72698.0}, {"date": "2024-06-06", "close": 1.34, "volume": 13355.0}, {"date": "2024-06-07", "close": 1.34, "volume": 44288.0}, {"date": "2024-06-11", "close": 1.3, "volume": 28596.0}, {"date": "2024-06-12", "close": 1.22, "volume": 73748.0}, {"date": "2024-06-13", "close": 1.2, "volume": 37510.0}, {"date": "2024-06-14", "close": 1.24, "volume": 13591.0}, {"date": "2024-06-17", "close": 1.22, "volume": 7413.0}, {"date": "2024-06-18", "close": 1.14, "volume": 112108.0}, {"date": "2024-06-19", "close": 1.14, "volume": 62794.0}, {"date": "2024-06-20", "close": 1.1, "volume": 95555.0}, {"date": "2024-06-21", "close": 1.18, "volume": 93630.0}, {"date": "2024-06-24", "close": 1.1, "volume": 121395.0}, {"date": "2024-06-25", "close": 1.16, "volume": 84120.0}, {"date": "2024-06-26", "close": 1.1, "volume": 26378.0}, {"date": "2024-06-27", "close": 1.1, "volume": 71750.0}, {"date": "2024-06-28", "close": 1.12, "volume": 85546.0}, {"date": "2024-07-01", "close": 1.14, "volume": 13660.0}, {"date": "2024-07-02", "close": 1.12, "volume": 43661.0}, {"date": "2024-07-03", "close": 1.14, "volume": 73535.0}, {"date": "2024-07-04", "close": 1.08, "volume": 54795.0}, {"date": "2024-07-05", "close": 1.12, "volume": 50908.0}, {"date": "2024-07-08", "close": 1.1, "volume": 66826.0}, {"date": "2024-07-09", "close": 1.1, "volume": 11224.0}, {"date": "2024-07-10", "close": 1.04, "volume": 52831.0}, {"date": "2024-07-11", "close": 1.08, "volume": 21677.0}, {"date": "2024-07-12", "close": 1.06, "volume": 24812.0}, {"date": "2024-07-15", "close": 1.08, "volume": 60458.0}, {"date": "2024-07-16", "close": 1.04, "volume": 52410.0}, {"date": "2024-07-17", "close": 1.14, "volume": 87846.0}, {"date": "2024-07-18", "close": 1.08, "volume": 16374.0}, {"date": "2024-07-19", "close": 1.04, "volume": 64622.0}, {"date": "2024-07-22", "close": 1.06, "volume": 72846.0}, {"date": "2024-07-23", "close": 0.98, "volume": 39724.0}, {"date": "2024-07-24", "close": 1.0, "volume": 24993.0}, {"date": "2024-07-25", "close": 0.98, "volume": 27858.0}, {"date": "2024-07-26", "close": 0.94, "volume": 38552.0}, {"date": "2024-07-29", "close": 0.9, "volume": 568998.0}, {"date": "2024-07-30", "close": 0.96, "volume": 82887.0}, {"date": "2024-07-31", "close": 0.96, "volume": 13694.0}, {"date": "2024-08-01", "close": 0.96, "volume": 54720.0}, {"date": "2024-08-02", "close": 0.9, "volume": 92183.0}, {"date": "2024-08-05", "close": 0.9, "volume": 119287.0}, {"date": "2024-08-06", "close": 0.88, "volume": 13750.0}, {"date": "2024-08-07", "close": 0.9, "volume": 55190.0}, {"date": "2024-08-08", "close": 0.82, "volume": 108099.0}, {"date": "2024-08-09", "close": 0.79, "volume": 95379.0}, {"date": "2024-08-12", "close": 0.86, "volume": 315280.0}, {"date": "2024-08-13", "close": 0.88, "volume": 20591.0}, {"date": "2024-08-14", "close": 0.88, "volume": 25399.0}, {"date": "2024-08-15", "close": 0.9, "volume": 1958.0}, {"date": "2024-08-16", "close": 0.9, "volume": 15767.0}, {"date": "2024-08-19", "close": 0.94, "volume": 60699.0}, {"date": "2024-08-20", "close": 0.96, "volume": 60104.0}, {"date": "2024-08-21", "close": 0.9, "volume": 11808.0}, {"date": "2024-08-22", "close": 0.92, "volume": 7989.0}, {"date": "2024-08-23", "close": 0.94, "volume": 6020.0}, {"date": "2024-08-26", "close": 0.95, "volume": 18984.0}, {"date": "2024-08-27", "close": 0.92, "volume": 71470.0}, {"date": "2024-08-28", "close": 0.94, "volume": 3171.0}, {"date": "2024-08-29", "close": 1.08, "volume": 148433.0}, {"date": "2024-08-30", "close": 1.04, "volume": 48547.0}, {"date": "2024-09-02", "close": 1.1, "volume": 56260.0}, {"date": "2024-09-03", "close": 1.2, "volume": 128735.0}, {"date": "2024-09-04", "close": 1.12, "volume": 37858.0}, {"date": "2024-09-05", "close": 1.06, "volume": 59276.0}, {"date": "2024-09-06", "close": 1.0, "volume": 277162.0}, {"date": "2024-09-09", "close": 0.96, "volume": 133752.0}, {"date": "2024-09-10", "close": 0.9, "volume": 191001.0}, {"date": "2024-09-11", "close": 0.9, "volume": 42287.0}, {"date": "2024-09-12", "close": 0.9, "volume": 107286.0}, {"date": "2024-09-13", "close": 1.02, "volume": 35627.0}, {"date": "2024-09-16", "close": 1.1, "volume": 105599.0}, {"date": "2024-09-17", "close": 1.08, "volume": 45368.0}, {"date": "2024-09-18", "close": 1.02, "volume": 26212.0}, {"date": "2024-09-19", "close": 1.02, "volume": 25568.0}, {"date": "2024-09-20", "close": 1.16, "volume": 93836.0}, {"date": "2024-09-23", "close": 1.12, "volume": 127176.0}, {"date": "2024-09-24", "close": 1.08, "volume": 59105.0}, {"date": "2024-09-25", "close": 1.12, "volume": 29268.0}, {"date": "2024-09-26", "close": 1.08, "volume": 66007.0}, {"date": "2024-09-27", "close": 1.08, "volume": 156181.0}, {"date": "2024-10-02", "close": 1.0, "volume": 167834.0}, {"date": "2024-10-03", "close": 1.0, "volume": 124070.0}, {"date": "2024-10-04", "close": 1.04, "volume": 42130.0}, {"date": "2024-10-07", "close": 1.02, "volume": 75422.0}, {"date": "2024-10-08", "close": 0.98, "volume": 88581.0}, {"date": "2024-10-09", "close": 0.96, "volume": 146660.0}, {"date": "2024-10-10", "close": 0.96, "volume": 109132.0}, {"date": "2024-10-11", "close": 1.02, "volume": 262804.0}, {"date": "2024-10-14", "close": 1.04, "volume": 70436.0}, {"date": "2024-10-15", "close": 1.06, "volume": 192793.0}, {"date": "2024-10-16", "close": 1.04, "volume": 136904.0}, {"date": "2024-10-17", "close": 1.06, "volume": 174715.0}, {"date": "2024-10-18", "close": 1.16, "volume": 403578.0}, {"date": "2024-10-21", "close": 1.3, "volume": 293879.0}, {"date": "2024-10-22", "close": 1.28, "volume": 124675.0}, {"date": "2024-10-23", "close": 1.22, "volume": 98769.0}, {"date": "2024-10-24", "close": 1.12, "volume": 202114.0}, {"date": "2024-10-25", "close": 1.14, "volume": 286916.0}, {"date": "2024-10-28", "close": 1.18, "volume": 106180.0}, {"date": "2024-10-29", "close": 1.24, "volume": 104001.0}, {"date": "2024-10-30", "close": 1.3, "volume": 179773.0}, {"date": "2024-10-31", "close": 1.24, "volume": 103472.0}, {"date": "2024-11-01", "close": 1.14, "volume": 85018.0}, {"date": "2024-11-04", "close": 1.2, "volume": 42937.0}, {"date": "2024-11-05", "close": 1.1, "volume": 98525.0}, {"date": "2024-11-06", "close": 1.1, "volume": 25251.0}, {"date": "2024-11-07", "close": 1.04, "volume": 40992.0}, {"date": "2024-11-08", "close": 1.1, "volume": 67993.0}, {"date": "2024-11-11", "close": 1.04, "volume": 52450.0}, {"date": "2024-11-12", "close": 1.02, "volume": 52164.0}, {"date": "2024-11-13", "close": 1.04, "volume": 65980.0}, {"date": "2024-11-14", "close": 1.02, "volume": 31733.0}, {"date": "2024-11-15", "close": 0.94, "volume": 261268.0}, {"date": "2024-11-18", "close": 1.0, "volume": 103937.0}, {"date": "2024-11-19", "close": 1.0, "volume": 96399.0}, {"date": "2024-11-20", "close": 0.9, "volume": 204352.0}, {"date": "2024-11-21", "close": 0.96, "volume": 22359.0}, {"date": "2024-11-22", "close": 0.96, "volume": 33253.0}, {"date": "2024-11-25", "close": 0.96, "volume": 17446.0}, {"date": "2024-11-26", "close": 0.96, "volume": 18950.0}, {"date": "2024-11-27", "close": 0.88, "volume": 168194.0}, {"date": "2024-11-28", "close": 0.9, "volume": 76927.0}, {"date": "2024-11-29", "close": 0.89, "volume": 4140.0}, {"date": "2024-12-02", "close": 0.88, "volume": 24934.0}, {"date": "2024-12-03", "close": 0.9, "volume": 10372.0}, {"date": "2024-12-05", "close": 0.98, "volume": 107744.0}, {"date": "2024-12-06", "close": 0.98, "volume": 26365.0}, {"date": "2024-12-09", "close": 0.96, "volume": 126469.0}, {"date": "2024-12-10", "close": 0.94, "volume": 86623.0}, {"date": "2024-12-11", "close": 1.0, "volume": 20977.0}, {"date": "2024-12-12", "close": 0.96, "volume": 46110.0}, {"date": "2024-12-13", "close": 0.99, "volume": 98094.0}, {"date": "2024-12-16", "close": 0.92, "volume": 43569.0}, {"date": "2024-12-17", "close": 0.88, "volume": 155780.0}, {"date": "2024-12-18", "close": 0.8, "volume": 309370.0}, {"date": "2024-12-19", "close": 0.76, "volume": 196608.0}, {"date": "2024-12-20", "close": 0.78, "volume": 48561.0}, {"date": "2024-12-23", "close": 0.86, "volume": 12163.0}, {"date": "2024-12-24", "close": 0.88, "volume": 17834.0}, {"date": "2024-12-27", "close": 0.88, "volume": 26823.0}, {"date": "2024-12-30", "close": 0.88, "volume": 56100.0}, {"date": "2024-12-31", "close": 0.94, "volume": 11264.0}, {"date": "2025-01-02", "close": 0.86, "volume": 69477.0}, {"date": "2025-01-03", "close": 0.94, "volume": 6383.0}, {"date": "2025-01-06", "close": 0.96, "volume": 101744.0}, {"date": "2025-01-07", "close": 0.9, "volume": 20475.0}, {"date": "2025-01-10", "close": 1.0, "volume": 97188.0}, {"date": "2025-01-13", "close": 0.98, "volume": 47188.0}, {"date": "2025-01-14", "close": 0.96, "volume": 23557.0}, {"date": "2025-01-15", "close": 0.96, "volume": 22278.0}, {"date": "2025-01-16", "close": 1.0, "volume": 10668.0}, {"date": "2025-01-17", "close": 0.96, "volume": 27531.0}, {"date": "2025-01-20", "close": 1.0, "volume": 22286.0}, {"date": "2025-01-21", "close": 0.98, "volume": 3659.0}, {"date": "2025-01-22", "close": 0.92, "volume": 13401.0}, {"date": "2025-01-23", "close": 0.98, "volume": 4650.0}, {"date": "2025-01-24", "close": 1.0, "volume": 23322.0}, {"date": "2025-01-28", "close": 1.02, "volume": 89301.0}, {"date": "2025-01-29", "close": 0.88, "volume": 92091.0}, {"date": "2025-01-30", "close": 0.96, "volume": 3233.0}, {"date": "2025-01-31", "close": 1.0, "volume": 28605.0}, {"date": "2025-02-03", "close": 0.92, "volume": 41162.0}, {"date": "2025-02-04", "close": 0.92, "volume": 43742.0}, {"date": "2025-02-05", "close": 0.96, "volume": 80463.0}, {"date": "2025-02-06", "close": 0.96, "volume": 44473.0}, {"date": "2025-02-07", "close": 0.98, "volume": 144658.0}, {"date": "2025-02-10", "close": 0.98, "volume": 20449.0}, {"date": "2025-02-11", "close": 1.02, "volume": 287060.0}, {"date": "2025-02-12", "close": 1.06, "volume": 37064.0}, {"date": "2025-02-13", "close": 1.04, "volume": 66631.0}, {"date": "2025-02-14", "close": 1.08, "volume": 46884.0}, {"date": "2025-02-17", "close": 1.08, "volume": 54753.0}, {"date": "2025-02-18", "close": 1.08, "volume": 122774.0}, {"date": "2025-02-19", "close": 1.12, "volume": 213821.0}, {"date": "2025-02-20", "close": 1.18, "volume": 38706.0}, {"date": "2025-02-21", "close": 1.18, "volume": 62261.0}, {"date": "2025-02-24", "close": 1.16, "volume": 67358.0}, {"date": "2025-02-25", "close": 1.16, "volume": 51582.0}, {"date": "2025-02-26", "close": 1.1, "volume": 46798.0}, {"date": "2025-02-27", "close": 1.12, "volume": 25625.0}, {"date": "2025-02-28", "close": 1.1, "volume": 60947.0}, {"date": "2025-03-03", "close": 1.1, "volume": 35652.0}, {"date": "2025-03-04", "close": 1.12, "volume": 42130.0}, {"date": "2025-03-05", "close": 1.12, "volume": 18025.0}, {"date": "2025-03-06", "close": 1.08, "volume": 86291.0}, {"date": "2025-03-07", "close": 1.08, "volume": 45618.0}, {"date": "2025-03-10", "close": 1.12, "volume": 31260.0}, {"date": "2025-03-11", "close": 1.08, "volume": 54058.0}, {"date": "2025-03-12", "close": 1.06, "volume": 42475.0}, {"date": "2025-03-13", "close": 1.1, "volume": 48306.0}, {"date": "2025-03-14", "close": 1.16, "volume": 13920.0}, {"date": "2025-03-17", "close": 1.16, "volume": 93722.0}, {"date": "2025-03-18", "close": 1.14, "volume": 44338.0}, {"date": "2025-03-19", "close": 1.18, "volume": 70795.0}, {"date": "2025-03-20", "close": 1.22, "volume": 89208.0}, {"date": "2025-03-21", "close": 1.26, "volume": 130725.0}, {"date": "2025-03-24", "close": 1.22, "volume": 40343.0}, {"date": "2025-03-25", "close": 1.2, "volume": 96368.0}, {"date": "2025-03-26", "close": 1.18, "volume": 35719.0}, {"date": "2025-03-27", "close": 1.18, "volume": 30533.0}, {"date": "2025-03-28", "close": 1.22, "volume": 146065.0}, {"date": "2025-03-31", "close": 1.18, "volume": 14823.0}, {"date": "2025-04-01", "close": 1.16, "volume": 47932.0}, {"date": "2025-04-02", "close": 1.12, "volume": 63619.0}, {"date": "2025-04-03", "close": 1.14, "volume": 92203.0}, {"date": "2025-04-04", "close": 1.12, "volume": 23501.0}, {"date": "2025-04-07", "close": 1.04, "volume": 137459.0}, {"date": "2025-04-08", "close": 1.1, "volume": 32172.0}, {"date": "2025-04-09", "close": 1.12, "volume": 82018.0}, {"date": "2025-04-10", "close": 1.18, "volume": 60719.0}, {"date": "2025-04-11", "close": 1.24, "volume": 43019.0}, {"date": "2025-04-14", "close": 1.26, "volume": 84625.0}, {"date": "2025-04-15", "close": 1.28, "volume": 84418.0}, {"date": "2025-04-16", "close": 1.3, "volume": 107082.0}, {"date": "2025-04-17", "close": 1.42, "volume": 348815.0}, {"date": "2025-04-22", "close": 1.76, "volume": 987155.0}, {"date": "2025-04-23", "close": 1.62, "volume": 523272.0}, {"date": "2025-04-24", "close": 1.64, "volume": 189631.0}, {"date": "2025-04-28", "close": 1.58, "volume": 231926.0}, {"date": "2025-04-29", "close": 1.6, "volume": 106710.0}, {"date": "2025-04-30", "close": 1.66, "volume": 118520.0}, {"date": "2025-05-01", "close": 1.6, "volume": 58217.0}, {"date": "2025-05-02", "close": 1.6, "volume": 42672.0}, {"date": "2025-05-05", "close": 1.62, "volume": 36010.0}, {"date": "2025-05-06", "close": 1.62, "volume": 141536.0}, {"date": "2025-05-07", "close": 1.62, "volume": 55960.0}, {"date": "2025-05-08", "close": 1.62, "volume": 148878.0}, {"date": "2025-05-09", "close": 1.66, "volume": 63742.0}, {"date": "2025-05-12", "close": 1.58, "volume": 65612.0}, {"date": "2025-05-13", "close": 1.58, "volume": 80256.0}, {"date": "2025-05-14", "close": 1.54, "volume": 59515.0}, {"date": "2025-05-15", "close": 1.52, "volume": 90149.0}, {"date": "2025-05-16", "close": 1.52, "volume": 15591.0}, {"date": "2025-05-19", "close": 1.54, "volume": 82753.0}, {"date": "2025-05-20", "close": 1.58, "volume": 54557.0}, {"date": "2025-05-21", "close": 1.56, "volume": 43916.0}, {"date": "2025-05-22", "close": 1.6, "volume": 42212.0}, {"date": "2025-05-23", "close": 1.68, "volume": 100741.0}, {"date": "2025-05-26", "close": 1.7, "volume": 72210.0}, {"date": "2025-05-27", "close": 1.84, "volume": 396734.0}, {"date": "2025-05-28", "close": 1.82, "volume": 220558.0}, {"date": "2025-05-29", "close": 1.82, "volume": 124241.0}, {"date": "2025-05-30", "close": 1.92, "volume": 262723.0}, {"date": "2025-06-04", "close": 1.88, "volume": 259560.0}, {"date": "2025-06-05", "close": 2.0, "volume": 808339.0}, {"date": "2025-06-06", "close": 1.94, "volume": 258104.0}, {"date": "2025-06-10", "close": 1.78, "volume": 340467.0}, {"date": "2025-06-11", "close": 1.76, "volume": 196465.0}, {"date": "2025-06-12", "close": 1.74, "volume": 44287.0}, {"date": "2025-06-13", "close": 1.74, "volume": 98638.0}, {"date": "2025-06-16", "close": 1.62, "volume": 156233.0}, {"date": "2025-06-17", "close": 1.74, "volume": 93264.0}, {"date": "2025-06-18", "close": 1.76, "volume": 121888.0}, {"date": "2025-06-19", "close": 1.72, "volume": 123648.0}, {"date": "2025-06-20", "close": 1.74, "volume": 13943.0}, {"date": "2025-06-23", "close": 1.66, "volume": 97238.0}, {"date": "2025-06-24", "close": 1.66, "volume": 72906.0}, {"date": "2025-06-25", "close": 1.64, "volume": 84251.0}, {"date": "2025-06-26", "close": 1.64, "volume": 82720.0}, {"date": "2025-06-27", "close": 1.68, "volume": 47461.0}, {"date": "2025-06-30", "close": 1.64, "volume": 54693.0}, {"date": "2025-07-01", "close": 1.7, "volume": 77323.0}, {"date": "2025-07-02", "close": 1.78, "volume": 72212.0}, {"date": "2025-07-03", "close": 1.76, "volume": 17086.0}, {"date": "2025-07-04", "close": 1.66, "volume": 75652.0}, {"date": "2025-07-07", "close": 1.7, "volume": 12311.0}, {"date": "2025-07-08", "close": 1.62, "volume": 142863.0}, {"date": "2025-07-09", "close": 1.52, "volume": 528833.0}, {"date": "2025-07-10", "close": 1.5, "volume": 54287.0}, {"date": "2025-07-11", "close": 1.58, "volume": 36502.0}, {"date": "2025-07-14", "close": 1.72, "volume": 86959.0}, {"date": "2025-07-15", "close": 1.74, "volume": 118809.0}, {"date": "2025-07-16", "close": 1.7, "volume": 29731.0}, {"date": "2025-07-17", "close": 1.64, "volume": 114363.0}, {"date": "2025-07-18", "close": 1.62, "volume": 22924.0}, {"date": "2025-07-21", "close": 1.72, "volume": 62953.0}, {"date": "2025-07-22", "close": 1.76, "volume": 205453.0}, {"date": "2025-07-23", "close": 1.86, "volume": 196766.0}, {"date": "2025-07-24", "close": 1.82, "volume": 94677.0}, {"date": "2025-07-25", "close": 1.8, "volume": 73755.0}, {"date": "2025-07-28", "close": 1.8, "volume": 51950.0}, {"date": "2025-07-29", "close": 1.8, "volume": 137674.0}, {"date": "2025-07-30", "close": 1.76, "volume": 56799.0}, {"date": "2025-07-31", "close": 1.72, "volume": 83526.0}, {"date": "2025-08-01", "close": 1.68, "volume": 52442.0}, {"date": "2025-08-04", "close": 1.82, "volume": 84468.0}, {"date": "2025-08-05", "close": 1.84, "volume": 47699.0}, {"date": "2025-08-06", "close": 1.96, "volume": 337116.0}, {"date": "2025-08-07", "close": 1.92, "volume": 201596.0}, {"date": "2025-08-08", "close": 2.2, "volume": 365941.0}, {"date": "2025-08-11", "close": 2.3, "volume": 168043.0}, {"date": "2025-08-12", "close": 2.1, "volume": 166798.0}, {"date": "2025-08-13", "close": 2.1, "volume": 84489.0}, {"date": "2025-08-14", "close": 2.0, "volume": 114009.0}, {"date": "2025-08-15", "close": 2.2, "volume": 240437.0}, {"date": "2025-08-18", "close": 2.2, "volume": 105052.0}, {"date": "2025-08-19", "close": 2.1, "volume": 91750.0}, {"date": "2025-08-20", "close": 2.1, "volume": 139331.0}, {"date": "2025-08-21", "close": 2.3, "volume": 72232.0}, {"date": "2025-08-22", "close": 2.2, "volume": 122602.0}, {"date": "2025-08-25", "close": 2.3, "volume": 141209.0}, {"date": "2025-08-26", "close": 2.4, "volume": 345939.0}, {"date": "2025-08-27", "close": 2.4, "volume": 165750.0}, {"date": "2025-08-28", "close": 2.4, "volume": 59072.0}, {"date": "2025-08-29", "close": 2.4, "volume": 205876.0}, {"date": "2025-09-01", "close": 2.5, "volume": 211945.0}, {"date": "2025-09-02", "close": 2.5, "volume": 91222.0}, {"date": "2025-09-03", "close": 2.6, "volume": 228814.0}, {"date": "2025-09-04", "close": 2.5, "volume": 424843.0}, {"date": "2025-09-05", "close": 2.6, "volume": 129447.0}, {"date": "2025-09-08", "close": 2.6, "volume": 147699.0}, {"date": "2025-09-09", "close": 2.7, "volume": 174072.0}, {"date": "2025-09-10", "close": 2.6, "volume": 66811.0}, {"date": "2025-09-11", "close": 2.5, "volume": 143491.0}, {"date": "2025-09-12", "close": 2.5, "volume": 167456.0}, {"date": "2025-09-15", "close": 2.4, "volume": 66199.0}, {"date": "2025-09-16", "close": 2.6, "volume": 252606.0}, {"date": "2025-09-17", "close": 2.6, "volume": 142709.0}, {"date": "2025-09-18", "close": 2.4, "volume": 65563.0}, {"date": "2025-09-19", "close": 2.6, "volume": 132997.0}, {"date": "2025-09-22", "close": 2.7, "volume": 139634.0}, {"date": "2025-09-23", "close": 2.9, "volume": 256548.0}, {"date": "2025-09-24", "close": 2.7, "volume": 83934.0}, {"date": "2025-09-25", "close": 2.7, "volume": 140228.0}, {"date": "2025-09-26", "close": 2.7, "volume": 40060.0}, {"date": "2025-09-29", "close": 3.0, "volume": 408964.0}, {"date": "2025-09-30", "close": 2.9, "volume": 163869.0}, {"date": "2025-10-01", "close": 3.1, "volume": 192406.0}, {"date": "2025-10-02", "close": 3.2, "volume": 130672.0}, {"date": "2025-10-03", "close": 2.9, "volume": 161476.0}, {"date": "2025-10-06", "close": 3.2, "volume": 103169.0}, {"date": "2025-10-07", "close": 3.1, "volume": 156561.0}, {"date": "2025-10-08", "close": 2.9, "volume": 341465.0}, {"date": "2025-10-09", "close": 3.0, "volume": 124595.0}, {"date": "2025-10-10", "close": 3.0, "volume": 134206.0}, {"date": "2025-10-13", "close": 3.0, "volume": 147478.0}, {"date": "2025-10-14", "close": 3.3, "volume": 391280.0}, {"date": "2025-10-15", "close": 3.3, "volume": 388915.0}, {"date": "2025-10-16", "close": 3.3, "volume": 274420.0}, {"date": "2025-10-17", "close": 3.5, "volume": 284264.0}, {"date": "2025-10-20", "close": 3.2, "volume": 252513.0}, {"date": "2025-10-21", "close": 3.1, "volume": 187163.0}, {"date": "2025-10-22", "close": 2.8, "volume": 369256.0}, {"date": "2025-10-27", "close": 2.6, "volume": 541012.0}, {"date": "2025-10-28", "close": 2.5, "volume": 374055.0}, {"date": "2025-10-29", "close": 2.4, "volume": 183021.0}, {"date": "2025-10-30", "close": 2.7, "volume": 157292.0}, {"date": "2025-10-31", "close": 2.6, "volume": 152496.0}, {"date": "2025-11-03", "close": 2.5, "volume": 315061.0}, {"date": "2025-11-04", "close": 2.4, "volume": 151584.0}, {"date": "2025-11-05", "close": 2.2, "volume": 584160.0}, {"date": "2025-11-06", "close": 2.5, "volume": 362494.0}, {"date": "2025-11-07", "close": 2.4, "volume": 60273.0}, {"date": "2025-11-10", "close": 2.6, "volume": 478744.0}, {"date": "2025-11-11", "close": 2.6, "volume": 321838.0}, {"date": "2025-11-12", "close": 2.6, "volume": 227613.0}, {"date": "2025-11-13", "close": 2.6, "volume": 237521.0}, {"date": "2025-11-14", "close": 2.6, "volume": 230240.0}, {"date": "2025-11-17", "close": 2.6, "volume": 135516.0}, {"date": "2025-11-18", "close": 2.4, "volume": 171835.0}, {"date": "2025-11-19", "close": 2.4, "volume": 55920.0}, {"date": "2025-11-20", "close": 2.3, "volume": 336663.0}, {"date": "2025-11-21", "close": 2.3, "volume": 84481.0}, {"date": "2025-11-24", "close": 2.3, "volume": 139312.0}, {"date": "2025-11-25", "close": 2.4, "volume": 300357.0}, {"date": "2025-11-26", "close": 2.4, "volume": 279592.0}, {"date": "2025-11-27", "close": 2.3, "volume": 185813.0}, {"date": "2025-11-28", "close": 2.3, "volume": 262719.0}, {"date": "2025-12-01", "close": 2.4, "volume": 348960.0}, {"date": "2025-12-02", "close": 2.5, "volume": 161680.0}, {"date": "2025-12-03", "close": 2.5, "volume": 58845.0}, {"date": "2025-12-04", "close": 2.4, "volume": 232067.0}, {"date": "2025-12-05", "close": 2.5, "volume": 417587.0}, {"date": "2025-12-08", "close": 2.6, "volume": 860342.0}, {"date": "2025-12-09", "close": 2.6, "volume": 362949.0}, {"date": "2025-12-10", "close": 2.9, "volume": 590184.0}, {"date": "2025-12-11", "close": 2.7, "volume": 263897.0}, {"date": "2025-12-12", "close": 2.8, "volume": 411621.0}, {"date": "2025-12-15", "close": 2.7, "volume": 355159.0}, {"date": "2025-12-16", "close": 2.6, "volume": 411695.0}, {"date": "2025-12-17", "close": 2.6, "volume": 459768.0}, {"date": "2025-12-18", "close": 2.8, "volume": 385656.0}, {"date": "2025-12-19", "close": 2.9, "volume": 168324.0}, {"date": "2025-12-22", "close": 3.0, "volume": 275252.0}, {"date": "2025-12-23", "close": 3.1, "volume": 149698.0}, {"date": "2025-12-24", "close": 3.0, "volume": 95444.0}, {"date": "2025-12-29", "close": 3.3, "volume": 305083.0}, {"date": "2025-12-30", "close": 3.3, "volume": 213777.0}, {"date": "2025-12-31", "close": 3.1, "volume": 173079.0}, {"date": "2026-01-02", "close": 3.2, "volume": 48908.0}, {"date": "2026-01-05", "close": 3.2, "volume": 94875.0}, {"date": "2026-01-06", "close": 3.3, "volume": 132342.0}, {"date": "2026-01-07", "close": 3.3, "volume": 99708.0}, {"date": "2026-01-08", "close": 3.1, "volume": 103643.0}, {"date": "2026-01-09", "close": 3.1, "volume": 137637.0}, {"date": "2026-01-12", "close": 3.1, "volume": 352656.0}, {"date": "2026-01-13", "close": 3.3, "volume": 232650.0}, {"date": "2026-01-14", "close": 3.2, "volume": 98107.0}, {"date": "2026-01-15", "close": 3.1, "volume": 257971.0}, {"date": "2026-01-16", "close": 3.0, "volume": 297129.0}, {"date": "2026-01-19", "close": 3.1, "volume": 248387.0}, {"date": "2026-01-20", "close": 3.2, "volume": 109269.0}, {"date": "2026-01-21", "close": 3.4, "volume": 752206.0}, {"date": "2026-01-22", "close": 3.4, "volume": 534141.0}, {"date": "2026-01-23", "close": 3.5, "volume": 520679.0}, {"date": "2026-01-27", "close": 3.4, "volume": 430172.0}, {"date": "2026-01-28", "close": 4.0, "volume": 623125.0}, {"date": "2026-01-29", "close": 3.8, "volume": 548073.0}, {"date": "2026-01-30", "close": 3.5, "volume": 576862.0}, {"date": "2026-02-02", "close": 3.1, "volume": 560224.0}, {"date": "2026-02-03", "close": 3.2, "volume": 196798.0}, {"date": "2026-02-04", "close": 3.3, "volume": 185008.0}, {"date": "2026-02-05", "close": 3.0, "volume": 322923.0}, {"date": "2026-02-06", "close": 2.7, "volume": 540329.0}, {"date": "2026-02-09", "close": 3.1, "volume": 168389.0}, {"date": "2026-02-10", "close": 3.1, "volume": 207832.0}, {"date": "2026-02-11", "close": 3.3, "volume": 66664.0}, {"date": "2026-02-12", "close": 3.2, "volume": 140843.0}, {"date": "2026-02-13", "close": 3.0, "volume": 166910.0}, {"date": "2026-02-16", "close": 3.0, "volume": 134584.0}, {"date": "2026-02-17", "close": 3.0, "volume": 82007.0}, {"date": "2026-02-18", "close": 2.9, "volume": 159166.0}, {"date": "2026-02-19", "close": 3.0, "volume": 93227.0}, {"date": "2026-02-20", "close": 3.2, "volume": 33074.0}, {"date": "2026-02-23", "close": 3.3, "volume": 244723.0}, {"date": "2026-02-24", "close": 3.2, "volume": 288243.0}, {"date": "2026-02-25", "close": 3.4, "volume": 83253.0}, {"date": "2026-02-26", "close": 3.3, "volume": 261459.0}, {"date": "2026-02-27", "close": 3.6, "volume": 156192.0}, {"date": "2026-03-02", "close": 3.6, "volume": 375673.0}, {"date": "2026-03-03", "close": 3.5, "volume": 158595.0}, {"date": "2026-03-04", "close": 3.3, "volume": 174079.0}, {"date": "2026-03-05", "close": 3.6, "volume": 132513.0}, {"date": "2026-03-06", "close": 3.4, "volume": 217280.0}, {"date": "2026-03-09", "close": 3.1, "volume": 337130.0}, {"date": "2026-03-10", "close": 3.2, "volume": 105291.0}, {"date": "2026-03-11", "close": 3.5, "volume": 231773.0}, {"date": "2026-03-12", "close": 3.4, "volume": 135939.0}, {"date": "2026-03-13", "close": 3.2, "volume": 189278.0}, {"date": "2026-03-16", "close": 3.0, "volume": 241277.0}, {"date": "2026-03-17", "close": 3.1, "volume": 129357.0}, {"date": "2026-03-18", "close": 3.2, "volume": 63911.0}, {"date": "2026-03-19", "close": 2.9, "volume": 246316.0}, {"date": "2026-03-20", "close": 2.8, "volume": 252612.0}, {"date": "2026-03-23", "close": 2.7, "volume": 308721.0}, {"date": "2026-03-24", "close": 2.8, "volume": 137688.0}, {"date": "2026-03-25", "close": 2.9, "volume": 112949.0}, {"date": "2026-03-26", "close": 2.8, "volume": 171765.0}, {"date": "2026-03-27", "close": 2.9, "volume": 94202.0}, {"date": "2026-03-30", "close": 2.7, "volume": 105416.0}, {"date": "2026-03-31", "close": 2.9, "volume": 208094.0}, {"date": "2026-04-01", "close": 3.0, "volume": 221696.0}, {"date": "2026-04-02", "close": 2.8, "volume": 176983.0}, {"date": "2026-04-07", "close": 2.8, "volume": 121746.0}, {"date": "2026-04-08", "close": 3.1, "volume": 111338.0}, {"date": "2026-04-09", "close": 2.9, "volume": 139940.0}, {"date": "2026-04-10", "close": 3.1, "volume": 244025.0}, {"date": "2026-04-13", "close": 3.0, "volume": 319432.0}, {"date": "2026-04-14", "close": 3.1, "volume": 62094.0}, {"date": "2026-04-15", "close": 3.2, "volume": 245212.0}, {"date": "2026-04-16", "close": 3.2, "volume": 110303.0}, {"date": "2026-04-17", "close": 3.2, "volume": 104805.0}, {"date": "2026-04-20", "close": 3.0, "volume": 302819.0}, {"date": "2026-04-21", "close": 3.0, "volume": 84278.0}, {"date": "2026-04-22", "close": 3.0, "volume": 136215.0}, {"date": "2026-04-23", "close": 3.0, "volume": 177760.0}, {"date": "2026-04-24", "close": 2.9, "volume": 88135.0}, {"date": "2026-04-27", "close": 2.9, "volume": 27210.0}, {"date": "2026-04-28", "close": 2.7, "volume": 103813.0}, {"date": "2026-04-29", "close": 2.8, "volume": 50790.0}, {"date": "2026-04-30", "close": 2.8, "volume": 224184.0}, {"date": "2026-05-01", "close": 2.8, "volume": 385259.0}, {"date": "2026-05-04", "close": 2.6, "volume": 197495.0}, {"date": "2026-05-05", "close": 2.5, "volume": 156937.0}, {"date": "2026-05-06", "close": 2.7, "volume": 277600.0}, {"date": "2026-05-07", "close": 2.7, "volume": 214166.0}, {"date": "2026-05-18", "close": 2.6, "volume": 701825.0}, {"date": "2026-05-19", "close": 2.6, "volume": 199322.0}, {"date": "2026-05-20", "close": 2.4, "volume": 285019.0}, {"date": "2026-05-21", "close": 2.4, "volume": 250598.0}, {"date": "2026-05-22", "close": 2.5, "volume": 112621.0}, {"date": "2026-05-25", "close": 2.5, "volume": 208917.0}, {"date": "2026-05-26", "close": 2.6, "volume": 53450.0}, {"date": "2026-05-27", "close": 2.6, "volume": 106665.0}, {"date": "2026-05-28", "close": 2.3, "volume": 334780.0}, {"date": "2026-05-29", "close": 2.7, "volume": 153632.0}, {"date": "2026-06-01", "close": 3.0, "volume": 656343.0}, {"date": "2026-06-02", "close": 3.0, "volume": 116250.0}, {"date": "2026-06-03", "close": 2.9, "volume": 351726.0}, {"date": "2026-06-04", "close": 2.9, "volume": 95573.0}, {"date": "2026-06-05", "close": 2.7, "volume": 46631.0}, {"date": "2026-06-09", "close": 2.5, "volume": 352387.0}, {"date": "2026-06-10", "close": 2.6, "volume": 117954.0}, {"date": "2026-06-11", "close": 2.6, "volume": 214668.0}, {"date": "2026-06-12", "close": 2.6, "volume": 127010.0}, {"date": "2026-06-15", "close": 2.8, "volume": 172011.0}, {"date": "2026-06-16", "close": 2.7, "volume": 160399.0}, {"date": "2026-06-17", "close": 2.7, "volume": 79469.0}, {"date": "2026-06-18", "close": 2.8, "volume": 136524.0}, {"date": "2026-06-19", "close": 2.6, "volume": 247117.0}, {"date": "2026-06-22", "close": 2.6, "volume": 63885.0}, {"date": "2026-06-23", "close": 2.5, "volume": 108997.0}, {"date": "2026-06-24", "close": 2.3, "volume": 220543.0}, {"date": "2026-06-25", "close": 2.3, "volume": 72423.0}, {"date": "2026-06-26", "close": 2.3, "volume": 222539.0}, {"date": "2026-06-29", "close": 2.2, "volume": 64280.0}, {"date": "2026-06-30", "close": 2.4, "volume": 258031.0}, {"date": "2026-07-01", "close": 2.4, "volume": 78111.0}, {"date": "2026-07-02", "close": 2.6, "volume": 197684.0}, {"date": "2026-07-03", "close": 2.5, "volume": 825404.0}, {"date": "2026-07-06", "close": 2.5, "volume": 98087.0}, {"date": "2026-07-07", "close": 2.5, "volume": 81078.0}, {"date": "2026-07-08", "close": 2.5, "volume": 121066.0}, {"date": "2026-07-09", "close": 2.5, "volume": 56571.0}, {"date": "2026-07-10", "close": 2.5, "volume": 109699.0}, {"date": "2026-07-13", "close": 2.5, "volume": 71047.0}, {"date": "2026-07-14", "close": 2.5, "volume": 32666.0}, {"date": "2026-07-15", "close": 2.6, "volume": 45155.0}, {"date": "2026-07-16", "close": 2.5, "volume": 16576.0}, {"date": "2026-07-17", "close": 2.4, "volume": 34760.0}, {"date": "2026-07-20", "close": 2.5, "volume": 55218.0}, {"date": "2026-07-21", "close": 2.4, "volume": 184330.0}, {"date": "2026-07-22", "close": 2.5, "volume": 134179.0}, {"date": "2026-07-23", "close": 2.5, "volume": 33258.0}, {"date": "2026-07-24", "close": 2.5, "volume": 66175.0}, {"date": "2026-07-27", "close": 2.4, "volume": 87331.0}, {"date": "2026-07-28", "close": 2.4, "volume": 210585.0}, {"date": "2026-08-07", "close": 2.55, "volume": 72835.0}, {"date": "2026-08-10", "close": 2.66, "volume": 239196.0}, {"date": "2026-08-11", "close": 2.74, "volume": 179047.0}, {"date": "2026-08-12", "close": 2.8, "volume": 154581.0}, {"date": "2026-08-13", "close": 2.8, "volume": 285831.0}, {"date": "2026-08-14", "close": 2.59, "volume": 337483.0}, {"date": "2026-08-17", "close": 2.55, "volume": 404774.0}, {"date": "2026-08-18", "close": 2.46, "volume": 186130.0}, {"date": "2026-08-19", "close": 2.4, "volume": 165391.0}, {"date": "2026-08-20", "close": 2.49, "volume": 475383.0}, {"date": "2026-08-21", "close": 2.56, "volume": 256450.0}, {"date": "2026-08-24", "close": 2.4, "volume": 115992.0}, {"date": "2026-08-25", "close": 2.43, "volume": 110008.0}, {"date": "2026-08-26", "close": 2.28, "volume": 114322.0}, {"date": "2026-08-27", "close": 2.16, "volume": 203871.0}, {"date": "2026-08-28", "close": 2.11, "volume": 102347.0}, {"date": "2026-08-31", "close": 2.0, "volume": 239694.0}, {"date": "2026-09-01", "close": 1.92, "volume": 315048.0}, {"date": "2026-09-02", "close": 1.91, "volume": 415180.0}, {"date": "2026-09-03", "close": 1.92, "volume": 350700.0}, {"date": "2026-09-04", "close": 1.91, "volume": 137806.0}, {"date": "2026-09-07", "close": 1.91, "volume": 170051.0}, {"date": "2026-09-08", "close": 1.95, "volume": 67721.0}, {"date": "2026-09-09", "close": 2.03, "volume": 333769.0}, {"date": "2026-09-10", "close": 2.05, "volume": 450890.0}, {"date": "2026-09-11", "close": 2.07, "volume": 326819.0}, {"date": "2026-09-14", "close": 1.925, "volume": 158669.0}, {"date": "2026-09-15", "close": 2.05, "volume": 310749.0}, {"date": "2026-09-16", "close": 2.05, "volume": 112357.0}, {"date": "2026-09-17", "close": 2.05, "volume": 332052.0}, {"date": "2026-09-18", "close": 2.05, "volume": 98108.0}, {"date": "2026-09-21", "close": 2.05, "volume": 106947.0}, {"date": "2026-09-22", "close": 2.05, "volume": 81024.0}, {"date": "2026-09-23", "close": 2.05, "volume": 126258.0}, {"date": "2026-09-24", "close": 2.04, "volume": 232080.0}, {"date": "2026-09-25", "close": 1.985, "volume": 51109.0}, {"date": "2026-09-28", "close": 1.825, "volume": 113335.0}, {"date": "2026-09-29", "close": 1.695, "volume": 277355.0}, {"date": "2026-09-30", "close": 1.71, "volume": 165923.0}, {"date": "2026-10-01", "close": 1.76, "volume": 79344.0}, {"date": "2026-10-02", "close": 1.73, "volume": 77763.0}, {"date": "2026-10-05", "close": 1.71, "volume": 94892.0}, {"date": "2026-10-06", "close": 1.645, "volume": 64875.0}, {"date": "2026-10-07", "close": 1.6, "volume": 103251.0}, {"date": "2026-10-08", "close": 1.55, "volume": 117718.0}, {"date": "2026-10-09", "close": 1.57, "volume": 17407.0}, {"date": "2026-10-12", "close": 1.49, "volume": 185142.0}, {"date": "2026-10-13", "close": 1.44, "volume": 135402.0}, {"date": "2026-10-14", "close": 1.72, "volume": 265816.0}, {"date": "2026-10-15", "close": 1.59, "volume": 110234.0}, {"date": "2026-10-16", "close": 1.63, "volume": 84900.0}, {"date": "2026-10-19", "close": 1.71, "volume": 85860.0}, {"date": "2026-10-20", "close": 1.71, "volume": 60953.0}, {"date": "2026-10-21", "close": 1.62, "volume": 318842.0}, {"date": "2026-10-22", "close": 1.635, "volume": 125212.0}, {"date": "2026-10-23", "close": 1.545, "volume": 243281.0}, {"date": "2026-10-26", "close": 1.53, "volume": 117197.0}, {"date": "2026-10-27", "close": 1.605, "volume": 140164.0}], "refreshing": true}